Richly Field China Development Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00313  1993-01-05    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-27 0 0.080 0.080 0.082 - - 0 0 - 0.080 0.080 0.082 - - 0 - 0.00%
2026-01-26 0 0.080 0.077 0.082 - - 0 0 - 0.080 0.077 0.082 - - 0 - 0.00%
2026-01-23 0 0.080 0.080 0.082 0.077 0.080 475,000 37,400 0.0787 0.080 0.080 0.082 0.077 0.080 475,000 0.0787 2.56%
2026-01-22 0 0.078 0.076 0.081 0.075 0.078 225,500 17,210 0.0763 0.078 0.076 0.081 0.075 0.078 225,500 0.0763 -2.50%
2026-01-21 0 0.080 0.077 0.081 0.077 0.082 300,000 24,025 0.0801 0.080 0.077 0.081 0.077 0.082 300,000 0.0801 0.00%
2026-01-20 0 0.080 0.080 0.082 0.075 0.083 547,500 43,032 0.0786 0.080 0.080 0.082 0.075 0.083 547,500 0.0786 0.00%
2026-01-19 0 0.080 0.080 0.084 0.077 0.077 50,000 3,850 0.0770 0.080 0.080 0.084 0.077 0.077 50,000 0.0770 0.00%
2026-01-16 0 0.080 0.080 0.084 0.079 0.080 75,000 5,950 0.0793 0.080 0.080 0.084 0.079 0.080 75,000 0.0793 1.27%
2026-01-15 0 0.079 0.075 0.082 - - 0 0 - 0.079 0.075 0.082 - - 0 - 0.00%
2026-01-14 0 0.079 0.078 0.083 - - 0 0 - 0.079 0.078 0.083 - - 0 - 0.00%
2026-01-13 0 0.079 0.074 0.081 0.079 0.080 50,000 3,975 0.0795 0.079 0.074 0.081 0.079 0.080 50,000 0.0795 0.00%
2026-01-12 0 0.079 0.078 0.084 0.079 0.094 7,650,000 659,650 0.0862 0.079 0.078 0.084 0.079 0.094 7,650,000 0.0862 -5.95%
2026-01-09 0 0.084 0.084 0.087 0.083 0.084 125,952 10,546 0.0837 0.084 0.084 0.087 0.083 0.084 125,952 0.0837 2.44%
2026-01-08 0 0.082 0.081 0.087 - - 1,650 125 0.0758 0.082 0.081 0.087 - - 1,650 0.0758 0.00%
2026-01-07 0 0.082 0.081 0.085 0.081 0.083 256,100 20,958 0.0818 0.082 0.081 0.085 0.081 0.083 256,100 0.0818 -4.65%
2026-01-06 0 0.086 0.082 0.089 0.082 0.086 182,500 15,005 0.0822 0.086 0.082 0.089 0.082 0.086 182,500 0.0822 3.61%
2026-01-05 0 0.083 0.082 0.084 0.083 0.084 125,000 10,475 0.0838 0.083 0.082 0.084 0.083 0.084 125,000 0.0838 -1.19%
2026-01-02 0 0.084 0.081 0.085 0.084 0.084 25,500 2,136 0.0838 0.084 0.081 0.085 0.084 0.084 25,500 0.0838 0.00%
2025-12-31 0 0.084 0.078 0.084 0.084 0.084 25,000 2,100 0.0840 0.084 0.078 0.084 0.084 0.084 25,000 0.0840 2.44%
2025-12-30 0 0.082 0.078 0.083 0.082 0.084 300,000 25,000 0.0833 0.082 0.078 0.083 0.082 0.084 300,000 0.0833 -6.82%
2025-12-29 0 0.088 0.081 0.090 0.080 0.089 8,200,000 690,975 0.0843 0.088 0.081 0.090 0.080 0.089 8,200,000 0.0843 8.64%
2025-12-24 0 0.081 0.079 0.090 0.081 0.081 175,000 14,175 0.0810 0.081 0.079 0.090 0.081 0.081 175,000 0.0810 -3.57%
2025-12-23 0 0.084 0.082 0.090 0.084 0.084 27,500 2,297 0.0835 0.084 0.082 0.090 0.084 0.084 27,500 0.0835 2.44%
2025-12-22 0 0.082 0.082 0.087 0.080 0.094 8,357,500 719,775 0.0861 0.082 0.082 0.087 0.080 0.094 8,357,500 0.0861 -12.77%
2025-12-19 0 0.094 0.083 0.094 0.089 0.096 700,000 65,575 0.0937 0.094 0.083 0.094 0.089 0.096 700,000 0.0937 -4.08%
2025-12-18 0 0.098 0.092 0.101 0.098 0.098 25,000 2,450 0.0980 0.098 0.092 0.101 0.098 0.098 25,000 0.0980 4.26%
2025-12-17 0 0.094 0.093 0.100 0.094 0.103 2,200,000 219,875 0.0999 0.094 0.093 0.100 0.094 0.103 2,200,000 0.0999 0.00%
2025-12-16 0 0.094 0.092 0.094 0.092 0.094 2,100,000 194,350 0.0925 0.094 0.092 0.094 0.092 0.094 2,100,000 0.0925 -3.09%
2025-12-15 0 0.097 0.092 0.097 0.094 0.109 2,800,000 284,425 0.1016 0.097 0.092 0.097 0.094 0.109 2,800,000 0.1016 -14.16%
2025-12-12 0 0.113 0.111 0.116 0.111 0.125 10,151,166 1,191,122 0.1173 0.113 0.111 0.116 0.111 0.125 10,151,166 0.1173 -10.32%
2025-12-11 0 0.126 0.125 0.130 0.123 0.131 19,750,000 2,504,750 0.1268 0.126 0.125 0.130 0.123 0.131 19,750,000 0.1268 2.44%
2025-12-10 0 0.123 0.120 0.130 0.120 0.137 30,552,500 3,919,615 0.1283 0.123 0.120 0.130 0.120 0.137 30,552,500 0.1283 -4.65%
2025-12-09 0 0.129 0.126 0.129 0.126 0.133 17,712,500 2,283,897 0.1289 0.129 0.126 0.129 0.126 0.133 17,712,500 0.1289 -2.27%
2025-12-08 0 0.132 0.127 0.133 0.123 0.137 20,275,000 2,628,875 0.1297 0.132 0.127 0.133 0.123 0.137 20,275,000 0.1297 1.54%
2025-12-05 0 0.130 0.126 0.133 0.123 0.135 31,456,667 4,026,950 0.1280 0.130 0.126 0.133 0.123 0.135 31,456,667 0.1280 0.00%
2025-12-04 0 0.130 0.126 0.131 0.120 0.143 31,698,500 4,148,976 0.1309 0.130 0.126 0.131 0.120 0.143 31,698,500 0.1309 5.69%
2025-12-03 0 0.123 0.122 0.126 0.122 0.133 7,575,000 973,175 0.1285 0.123 0.122 0.126 0.122 0.133 7,575,000 0.1285 0.00%
2025-12-02 0 0.123 0.120 0.133 0.121 0.146 35,340,000 4,701,795 0.1330 0.123 0.120 0.133 0.121 0.146 35,340,000 0.1330 -8.89%
2025-12-01 0 0.135 0.126 0.135 0.119 0.137 32,925,375 4,253,918 0.1292 0.135 0.126 0.135 0.119 0.137 32,925,375 0.1292 9.76%
2025-11-28 0 0.123 0.111 0.125 0.114 0.125 675,000 79,150 0.1173 0.123 0.111 0.125 0.114 0.125 675,000 0.1173 11.82%
2025-11-27 0 0.110 0.111 0.120 0.110 0.143 13,361,500 1,789,023 0.1339 0.110 0.111 0.120 0.110 0.143 13,361,500 0.1339 -19.12%
2025-11-26 0 0.136 0.135 0.138 0.133 0.147 10,575,000 1,507,500 0.1426 0.136 0.135 0.138 0.133 0.147 10,575,000 0.1426 -6.21%
2025-11-25 0 0.145 0.140 0.145 0.125 0.148 26,023,000 3,660,830 0.1407 0.145 0.140 0.145 0.125 0.148 26,023,000 0.1407 20.83%
2025-11-24 0 0.120 0.120 0.124 0.117 0.145 8,775,000 1,127,275 0.1285 0.120 0.120 0.124 0.117 0.145 8,775,000 0.1285 -4.00%
2025-11-21 0 0.125 0.116 0.125 0.116 0.129 10,075,000 1,242,850 0.1234 0.125 0.116 0.125 0.116 0.129 10,075,000 0.1234 10.62%
2025-11-20 0 0.113 0.112 0.118 0.106 0.129 17,450,000 2,035,400 0.1166 0.113 0.112 0.118 0.106 0.129 17,450,000 0.1166 -13.08%
2025-11-19 0 0.130 0.126 0.130 0.122 0.135 2,580,000 337,110 0.1307 0.130 0.126 0.130 0.122 0.135 2,580,000 0.1307 4.84%
2025-11-18 0 0.124 0.123 0.124 0.124 0.125 1,031,666 128,399 0.1245 0.124 0.123 0.124 0.124 0.125 1,031,666 0.1245 -3.13%
2025-11-17 0 0.128 0.125 0.131 0.121 0.130 8,040,000 1,014,645 0.1262 0.128 0.125 0.131 0.121 0.130 8,040,000 0.1262 5.79%
2025-11-14 0 0.121 0.121 0.128 0.120 0.134 950,000 120,550 0.1269 0.121 0.121 0.128 0.120 0.134 950,000 0.1269 -0.82%
2025-11-13 0 0.122 0.122 0.127 0.116 0.137 4,715,166 608,659 0.1291 0.122 0.122 0.127 0.116 0.137 4,715,166 0.1291 0.00%
2025-11-12 0 0.122 0.118 0.125 0.121 0.125 277,000 34,045 0.1229 0.122 0.118 0.125 0.121 0.125 277,000 0.1229 -4.69%
2025-11-11 0 0.128 0.118 0.128 0.116 0.128 1,200,000 147,475 0.1229 0.128 0.118 0.128 0.116 0.128 1,200,000 0.1229 5.79%
2025-11-10 0 0.121 0.124 0.127 0.115 0.135 4,970,000 627,595 0.1263 0.121 0.124 0.127 0.115 0.135 4,970,000 0.1263 6.14%
2025-11-07 0 0.114 0.114 0.119 0.110 0.129 5,515,000 673,585 0.1221 0.114 0.114 0.119 0.110 0.129 5,515,000 0.1221 2.70%
2025-11-06 0 0.111 0.105 0.111 0.108 0.114 975,000 109,325 0.1121 0.111 0.105 0.111 0.108 0.114 975,000 0.1121 -9.02%
2025-11-05 0 0.122 0.107 0.122 0.100 0.129 2,545,000 290,435 0.1141 0.122 0.107 0.122 0.100 0.129 2,545,000 0.1141 20.79%
2025-11-04 0 0.101 0.100 0.111 0.089 0.130 7,872,000 863,225 0.1097 0.101 0.100 0.111 0.089 0.130 7,872,000 0.1097 5.21%
2025-11-03 0 0.096 0.090 0.104 0.085 0.115 1,867,500 188,880 0.1011 0.096 0.090 0.104 0.085 0.115 1,867,500 0.1011 11.63%
2025-10-31 0 0.086 0.085 0.088 0.082 0.099 2,117,500 192,535 0.0909 0.086 0.085 0.088 0.082 0.099 2,117,500 0.0909 -1.15%
2025-10-30 0 0.087 0.081 0.087 0.080 0.089 1,075,000 90,725 0.0844 0.087 0.081 0.087 0.080 0.089 1,075,000 0.0844 4.82%
2025-10-28 0 0.083 0.080 0.087 - - 0 0 - 0.083 0.080 0.087 - - 0 - 0.00%
2025-10-27 0 0.083 0.080 0.087 - - 0 0 - 0.083 0.080 0.087 - - 0 - 0.00%
2025-10-24 0 0.083 0.080 0.088 0.083 0.083 100,000 8,300 0.0830 0.083 0.080 0.088 0.083 0.083 100,000 0.0830 0.00%
2025-10-23 0 0.083 0.083 0.092 0.080 0.092 2,575,000 226,500 0.0880 0.083 0.083 0.092 0.080 0.092 2,575,000 0.0880 3.75%
2025-10-22 0 0.080 0.080 0.089 0.080 0.081 1,475,000 119,375 0.0809 0.080 0.080 0.089 0.080 0.081 1,475,000 0.0809 -1.23%
2025-10-21 0 0.081 0.081 0.088 0.081 0.081 86,500 6,885 0.0796 0.081 0.081 0.088 0.081 0.081 86,500 0.0796 -2.41%
2025-10-20 0 0.083 0.077 0.089 0.082 0.083 527,500 43,725 0.0829 0.083 0.077 0.089 0.082 0.083 527,500 0.0829 7.79%
2025-10-17 0 0.077 0.077 0.082 0.077 0.077 45,000 3,365 0.0748 0.077 0.077 0.082 0.077 0.077 45,000 0.0748 0.00%
2025-10-16 0 0.077 0.077 0.082 - - 0 0 - 0.077 0.077 0.082 - - 0 - 0.00%
2025-10-15 0 0.077 0.075 0.080 - - 0 0 - 0.077 0.075 0.080 - - 0 - 0.00%
2025-10-14 0 0.077 0.077 0.083 - - 0 0 - 0.077 0.077 0.083 - - 0 - 1.32%
2025-10-13 0 0.076 0.075 0.085 0.076 0.076 500,000 38,000 0.0760 0.076 0.075 0.085 0.076 0.076 500,000 0.0760 -5.00%
2025-10-10 0 0.080 0.079 0.088 0.080 0.080 64,333 5,074 0.0789 0.080 0.079 0.088 0.080 0.080 64,333 0.0789 -3.61%
2025-10-09 0 0.083 0.082 0.089 0.081 0.083 495,000 40,720 0.0823 0.083 0.082 0.089 0.081 0.083 495,000 0.0823 -4.60%
2025-10-08 0 0.087 0.080 0.087 0.087 0.090 225,000 19,800 0.0880 0.087 0.080 0.087 0.087 0.090 225,000 0.0880 6.10%
2025-10-06 0 0.082 0.076 0.089 - - 0 0 - 0.082 0.076 0.089 - - 0 - 0.00%
2025-10-03 0 0.082 0.075 0.089 - - 0 0 - 0.082 0.075 0.089 - - 0 - 0.00%
2025-10-02 0 0.082 0.078 0.089 - - 15,000 1,032 0.0688 0.082 0.078 0.089 - - 15,000 0.0688 0.00%
2025-09-30 0 0.082 0.076 0.087 0.082 0.082 50,000 4,100 0.0820 0.082 0.076 0.087 0.082 0.082 50,000 0.0820 1.23%
2025-09-29 0 0.081 0.078 0.089 0.078 0.081 300,000 24,225 0.0808 0.081 0.078 0.089 0.078 0.081 300,000 0.0808 3.85%
2025-09-26 0 0.078 0.075 0.079 0.074 0.078 650,000 48,600 0.0748 0.078 0.075 0.079 0.074 0.078 650,000 0.0748 2.63%
2025-09-25 0 0.076 0.075 0.081 0.076 0.076 25,000 1,900 0.0760 0.076 0.075 0.081 0.076 0.076 25,000 0.0760 -1.30%
2025-09-24 0 0.077 0.076 0.089 - - 0 0 - 0.077 0.076 0.089 - - 0 - 0.00%
2025-09-23 0 0.077 0.077 0.081 0.077 0.077 50,000 3,850 0.0770 0.077 0.077 0.081 0.077 0.077 50,000 0.0770 -4.94%
2025-09-22 0 0.081 0.078 0.089 - - 0 0 - 0.081 0.078 0.089 - - 0 - 0.00%
2025-09-19 0 0.081 0.081 0.089 - - 0 0 - 0.081 0.081 0.089 - - 0 - 0.00%
2025-09-18 0 0.081 0.081 0.089 0.080 0.082 475,000 38,550 0.0812 0.081 0.081 0.089 0.080 0.082 475,000 0.0812 1.25%
2025-09-17 0 0.080 0.078 0.090 0.078 0.080 657,977 52,475 0.0798 0.080 0.078 0.090 0.078 0.080 657,977 0.0798 0.00%
2025-09-16 0 0.080 0.078 0.089 - - 0 0 - 0.080 0.078 0.089 - - 0 - 0.00%
2025-09-15 0 0.080 0.078 0.090 - - 0 0 - 0.080 0.078 0.090 - - 0 - 0.00%
2025-09-12 0 0.080 0.080 0.089 0.079 0.079 25,500 2,011 0.0789 0.080 0.080 0.089 0.079 0.079 25,500 0.0789 -1.23%
2025-09-11 0 0.081 0.079 0.090 - - 0 0 - 0.081 0.079 0.090 - - 0 - 0.00%
2025-09-10 0 0.081 0.078 0.090 - - 0 0 - 0.081 0.078 0.090 - - 0 - 0.00%
2025-09-09 0 0.081 0.080 0.090 - - 0 0 - 0.081 0.080 0.090 - - 0 - 0.00%
2025-09-08 0 0.081 0.076 0.089 - - 0 0 - 0.081 0.076 0.089 - - 0 - 0.00%
2025-09-05 0 0.081 0.076 0.090 - - 0 0 - 0.081 0.076 0.090 - - 0 - 0.00%
2025-09-04 0 0.081 0.076 0.090 - - 0 0 - 0.081 0.076 0.090 - - 0 - 0.00%
2025-09-03 0 0.081 0.076 0.090 0.081 0.081 55,000 4,425 0.0805 0.081 0.076 0.090 0.081 0.081 55,000 0.0805 1.25%
2025-09-02 0 0.080 0.080 0.089 0.077 0.080 798,000 62,907 0.0788 0.080 0.080 0.089 0.077 0.080 798,000 0.0788 6.67%
2025-09-01 0 0.075 0.075 0.080 0.075 0.080 825,000 62,550 0.0758 0.075 0.075 0.080 0.075 0.080 825,000 0.0758 -7.41%
2025-08-29 0 0.081 0.076 0.085 - - 0 0 - 0.081 0.076 0.085 - - 0 - 0.00%
2025-08-28 0 0.081 0.081 0.084 - - 0 0 - 0.081 0.081 0.084 - - 0 - 0.00%
2025-08-27 0 0.081 0.076 0.084 0.076 0.081 57,500 4,465 0.0777 0.081 0.076 0.084 0.076 0.081 57,500 0.0777 1.25%
2025-08-26 0 0.080 0.080 0.082 0.076 0.080 627,600 50,009 0.0797 0.080 0.080 0.082 0.076 0.080 627,600 0.0797 6.67%
2025-08-25 0 0.075 0.075 0.080 - - 2,666 186 0.0698 0.075 0.075 0.080 - - 2,666 0.0698 0.00%
2025-08-22 0 0.075 0.072 0.079 0.075 0.075 137,000 10,155 0.0741 0.075 0.072 0.079 0.075 0.075 137,000 0.0741 0.00%
2025-08-21 0 0.075 0.075 0.079 0.075 0.075 50,000 3,750 0.0750 0.075 0.075 0.079 0.075 0.075 50,000 0.0750 0.00%
2025-08-20 0 0.075 0.074 0.086 0.075 0.076 665,000 49,757 0.0748 0.075 0.074 0.086 0.075 0.076 665,000 0.0748 -5.06%
2025-08-19 0 0.079 0.076 0.085 0.075 0.080 1,575,000 122,500 0.0778 0.079 0.076 0.085 0.075 0.080 1,575,000 0.0778 1.28%
2025-08-18 0 0.078 0.078 0.088 0.078 0.078 37,500 2,825 0.0753 0.078 0.078 0.088 0.078 0.078 37,500 0.0753 -2.50%
2025-08-15 0 0.080 0.078 0.080 0.080 0.080 364,166 28,981 0.0796 0.080 0.078 0.080 0.080 0.080 364,166 0.0796 5.26%
2025-08-14 0 0.076 0.076 0.080 0.076 0.081 1,175,000 92,375 0.0786 0.076 0.076 0.080 0.076 0.081 1,175,000 0.0786 -6.17%
2025-08-13 0 0.081 0.074 0.081 0.078 0.086 800,000 64,400 0.0805 0.081 0.074 0.081 0.078 0.086 800,000 0.0805 10.96%
2025-08-12 0 0.073 0.073 0.078 0.073 0.080 2,081,666 159,341 0.0765 0.073 0.073 0.078 0.073 0.080 2,081,666 0.0765 0.00%
2025-08-11 0 0.073 0.073 0.078 0.073 0.073 484,000 35,260 0.0729 0.073 0.073 0.078 0.073 0.073 484,000 0.0729 -3.95%
2025-08-08 0 0.076 0.073 0.078 0.076 0.079 250,000 19,150 0.0766 0.076 0.073 0.078 0.076 0.079 250,000 0.0766 2.70%
2025-08-07 0 0.074 0.072 0.079 0.073 0.074 50,500 3,709 0.0734 0.074 0.072 0.079 0.073 0.074 50,500 0.0734 0.00%
2025-08-06 0 0.074 0.073 0.079 0.074 0.075 348,332 25,958 0.0745 0.074 0.073 0.079 0.074 0.075 348,332 0.0745 -5.13%
2025-08-05 0 0.078 0.075 0.088 - - 0 0 - 0.078 0.075 0.088 - - 0 - 0.00%
2025-08-04 0 0.078 0.072 0.087 - - 0 0 - 0.078 0.072 0.087 - - 0 - 0.00%
2025-08-01 0 0.078 0.075 0.084 0.078 0.078 1,000,000 78,000 0.0780 0.078 0.075 0.084 0.078 0.078 1,000,000 0.0780 0.00%
2025-07-31 0 0.078 0.078 0.083 0.073 0.081 1,300,000 102,155 0.0786 0.078 0.078 0.083 0.073 0.081 1,300,000 0.0786 1.30%
2025-07-30 0 0.077 0.074 0.082 0.077 0.084 600,000 49,275 0.0821 0.077 0.074 0.082 0.077 0.084 600,000 0.0821 4.05%
2025-07-29 0 0.074 0.073 0.080 0.074 0.076 153,237 11,421 0.0745 0.074 0.073 0.080 0.074 0.076 153,237 0.0745 -7.50%
2025-07-28 0 0.080 0.080 0.082 0.073 0.087 750,000 63,675 0.0849 0.080 0.080 0.082 0.073 0.087 750,000 0.0849 12.68%
2025-07-25 0 0.071 0.071 0.080 - - 100 6 0.0600 0.071 0.071 0.080 - - 100 0.0600 1.43%
2025-07-24 0 0.070 0.070 0.081 0.070 0.070 40,833 2,678 0.0656 0.070 0.070 0.081 0.070 0.070 40,833 0.0656 0.00%
2025-07-23 0 0.070 0.070 0.077 0.068 0.075 146,966 10,518 0.0716 0.070 0.070 0.077 0.068 0.075 146,966 0.0716 2.94%
2025-07-22 0 0.068 0.068 0.078 0.067 0.068 51,000 3,430 0.0673 0.068 0.068 0.078 0.067 0.068 51,000 0.0673 -8.11%
2025-07-21 0 0.074 0.063 0.081 - - 0 0 - 0.074 0.063 0.081 - - 0 - 0.00%
2025-07-18 0 0.074 0.072 0.080 - - 0 0 - 0.074 0.072 0.080 - - 0 - 0.00%
2025-07-17 0 0.074 0.069 0.074 0.070 0.075 775,000 57,875 0.0747 0.074 0.069 0.074 0.070 0.075 775,000 0.0747 8.82%
2025-07-16 0 0.068 0.067 0.073 0.068 0.068 25,000 1,700 0.0680 0.068 0.067 0.073 0.068 0.068 25,000 0.0680 -2.86%
2025-07-15 0 0.070 0.066 0.070 - - 0 0 - 0.070 0.066 0.070 - - 0 - 0.00%
2025-07-14 0 0.070 0.066 0.076 - - 0 0 - 0.070 0.066 0.076 - - 0 - 0.00%
2025-07-11 0 0.070 0.070 0.075 0.070 0.085 4,229,500 311,047 0.0735 0.070 0.070 0.075 0.070 0.085 4,229,500 0.0735 7.69%
2025-07-10 0 0.065 0.065 0.073 - - 0 0 - 0.065 0.065 0.073 - - 0 - 0.00%
2025-07-09 0 0.065 0.062 0.074 - - 9,166 525 0.0573 0.065 0.062 0.074 - - 9,166 0.0573 0.00%
2025-07-08 0 0.065 0.065 0.074 0.065 0.066 123,100 7,830 0.0636 0.065 0.065 0.074 0.065 0.066 123,100 0.0636 1.56%
2025-07-07 0 0.064 0.063 0.079 0.064 0.064 25,000 1,600 0.0640 0.064 0.063 0.079 0.064 0.064 25,000 0.0640 0.00%
2025-07-04 0 0.064 0.063 0.078 0.064 0.064 25,000 1,600 0.0640 0.064 0.063 0.078 0.064 0.064 25,000 0.0640 -1.54%
2025-07-03 0 0.065 0.065 0.080 - - 0 0 - 0.065 0.065 0.080 - - 0 - 0.00%
2025-07-02 0 0.065 0.063 0.080 - - 0 0 - 0.065 0.063 0.080 - - 0 - 0.00%
2025-06-30 0 0.065 0.063 0.075 - - 0 0 - 0.065 0.063 0.075 - - 0 - 0.00%
2025-06-27 0 0.065 0.064 0.075 - - 0 0 - 0.065 0.064 0.075 - - 0 - 0.00%
2025-06-26 0 0.065 0.063 0.084 - - 0 0 - 0.065 0.063 0.084 - - 0 - 0.00%
2025-06-25 0 0.065 0.063 0.080 - - 200 11 0.0550 0.065 0.063 0.080 - - 200 0.0550 0.00%
2025-06-24 0 0.065 0.063 0.075 - - 0 0 - 0.065 0.063 0.075 - - 0 - 0.00%
2025-06-23 0 0.065 0.063 0.080 - - 0 0 - 0.065 0.063 0.080 - - 0 - 0.00%
2025-06-20 0 0.065 0.065 0.078 - - 0 0 - 0.065 0.065 0.078 - - 0 - 0.00%
2025-06-19 0 0.065 0.065 0.078 0.063 0.063 37,166 2,268 0.0610 0.065 0.065 0.078 0.063 0.063 37,166 0.0610 -7.14%
2025-06-18 0 0.070 0.065 0.078 - - 3,500 192 0.0549 0.070 0.065 0.078 - - 3,500 0.0549 0.00%
2025-06-17 0 0.070 0.065 0.078 - - 0 0 - 0.070 0.065 0.078 - - 0 - 0.00%
2025-06-16 0 0.070 0.065 0.070 - - 0 0 - 0.070 0.065 0.070 - - 0 - 0.00%
2025-06-13 0 0.070 0.067 0.072 0.066 0.073 272,500 18,632 0.0684 0.070 0.067 0.072 0.066 0.073 272,500 0.0684 9.37%
2025-06-12 0 0.064 0.064 0.070 0.064 0.064 150,000 9,600 0.0640 0.064 0.064 0.070 0.064 0.064 150,000 0.0640 0.00%
2025-06-11 0 0.064 0.063 0.079 - - 16,000 928 0.0580 0.064 0.063 0.079 - - 16,000 0.0580 0.00%
2025-06-10 0 0.064 0.064 0.076 0.063 0.063 30,000 1,850 0.0617 0.064 0.064 0.076 0.063 0.063 30,000 0.0617 -5.88%
2025-06-09 0 0.068 0.063 0.068 - - 0 0 - 0.068 0.063 0.068 - - 0 - 0.00%
2025-06-06 0 0.068 0.063 0.068 - - 1,000 59 0.0590 0.068 0.063 0.068 - - 1,000 0.0590 0.00%
2025-06-05 0 0.068 0.063 0.068 - - 0 0 - 0.068 0.063 0.068 - - 0 - 0.00%
2025-06-04 0 0.068 0.062 0.068 - - 13,000 676 0.0520 0.068 0.062 0.068 - - 13,000 0.0520 0.00%
2025-06-03 0 0.068 0.068 0.078 0.068 0.074 69,833 4,759 0.0681 0.068 0.068 0.078 0.068 0.074 69,833 0.0681 4.62%
2025-06-02 0 0.065 0.068 0.071 0.063 0.068 287,500 18,950 0.0659 0.065 0.068 0.071 0.063 0.068 287,500 0.0659 3.17%
2025-05-30 0 0.063 0.063 0.065 0.060 0.063 275,633 17,060 0.0619 0.063 0.063 0.065 0.060 0.063 275,633 0.0619 5.00%
2025-05-29 0 0.060 0.058 0.065 - - 25,000 1,500 0.0600 0.060 0.058 0.065 - - 25,000 0.0600 0.00%
2025-05-28 0 0.060 0.060 0.064 0.060 0.067 250,000 15,550 0.0622 0.060 0.060 0.064 0.060 0.067 250,000 0.0622 -1.64%
2025-05-27 0 0.061 0.061 0.067 0.061 0.061 25,000 1,525 0.0610 0.061 0.061 0.067 0.061 0.061 25,000 0.0610 -6.15%
2025-05-26 0 0.065 0.062 0.066 0.061 0.065 275,000 17,225 0.0626 0.065 0.062 0.066 0.061 0.065 275,000 0.0626 -5.80%
2025-05-23 0 0.069 0.064 0.073 - - 0 0 - 0.069 0.064 0.073 - - 0 - 0.00%
2025-05-22 0 0.069 0.065 0.069 0.063 0.070 1,275,666 84,388 0.0662 0.069 0.065 0.069 0.063 0.070 1,275,666 0.0662 9.52%
2025-05-21 0 0.063 0.061 0.069 0.063 0.064 203,000 12,815 0.0631 0.063 0.061 0.069 0.063 0.064 203,000 0.0631 -1.56%
2025-05-20 0 0.064 0.063 0.070 0.064 0.066 260,000 16,620 0.0639 0.064 0.063 0.070 0.064 0.066 260,000 0.0639 -7.25%
2025-05-19 0 0.069 0.063 0.069 - - 0 0 - 0.069 0.063 0.069 - - 0 - 0.00%
2025-05-16 0 0.069 0.064 0.069 - - 500 29 0.0580 0.069 0.064 0.069 - - 500 0.0580 0.00%
2025-05-15 0 0.069 0.063 0.073 - - 9,000 531 0.0590 0.069 0.063 0.073 - - 9,000 0.0590 0.00%
2025-05-14 0 0.069 0.064 0.074 - - 0 0 - 0.069 0.064 0.074 - - 0 - 0.00%
2025-05-13 0 0.069 0.064 0.074 - - 2,000 118 0.0590 0.069 0.064 0.074 - - 2,000 0.0590 0.00%
2025-05-12 0 0.069 0.064 0.074 - - 9,000 513 0.0570 0.069 0.064 0.074 - - 9,000 0.0570 0.00%
2025-05-09 0 0.069 0.065 0.074 0.069 0.069 25,000 1,725 0.0690 0.069 0.065 0.074 0.069 0.069 25,000 0.0690 0.00%
2025-05-08 0 0.069 0.069 0.074 - - 3,333 189 0.0567 0.069 0.069 0.074 - - 3,333 0.0567 0.00%
2025-05-07 0 0.069 0.069 0.079 0.064 0.069 75,000 5,025 0.0670 0.069 0.069 0.079 0.064 0.069 75,000 0.0670 7.81%
2025-05-06 0 0.064 0.063 0.070 0.064 0.064 50,000 3,200 0.0640 0.064 0.063 0.070 0.064 0.064 50,000 0.0640 -8.57%
2025-05-02 0 0.070 0.063 0.075 - - 0 0 - 0.070 0.063 0.075 - - 0 - 0.00%
2025-04-30 0 0.070 0.063 0.075 - - 0 0 - 0.070 0.063 0.075 - - 0 - 0.00%
2025-04-29 0 0.070 0.063 0.075 - - 0 0 - 0.070 0.063 0.075 - - 0 - 0.00%
2025-04-28 0 0.070 0.063 0.075 - - 0 0 - 0.070 0.063 0.075 - - 0 - 0.00%
2025-04-25 0 0.070 0.063 0.075 - - 2,500 132 0.0528 0.070 0.063 0.075 - - 2,500 0.0528 0.00%
2025-04-24 0 0.070 0.067 0.075 0.070 0.070 25,600 1,789 0.0699 0.070 0.067 0.075 0.070 0.070 25,600 0.0699 -1.41%
2025-04-23 0 0.071 0.068 0.075 0.065 0.071 125,000 8,725 0.0698 0.071 0.068 0.075 0.065 0.071 125,000 0.0698 0.00%
2025-04-22 0 0.071 0.065 0.074 - - 0 0 - 0.071 0.065 0.074 - - 0 - 0.00%
2025-04-17 0 0.071 0.068 0.073 0.071 0.071 51,000 3,609 0.0708 0.071 0.068 0.073 0.071 0.071 51,000 0.0708 14.52%
2025-04-16 0 0.062 0.062 0.070 0.059 0.059 28,000 1,635 0.0584 0.062 0.062 0.070 0.059 0.059 28,000 0.0584 -13.89%
2025-04-15 0 0.072 0.062 0.079 - - 3,500 182 0.0520 0.072 0.062 0.079 - - 3,500 0.0520 0.00%
2025-04-14 0 0.072 0.060 0.081 - - 0 0 - 0.072 0.060 0.081 - - 0 - 0.00%
2025-04-11 0 0.072 0.062 0.081 - - 0 0 - 0.072 0.062 0.081 - - 0 - 0.00%
2025-04-10 0 0.072 0.059 0.081 0.072 0.072 100,000 7,150 0.0715 0.072 0.059 0.081 0.072 0.072 100,000 0.0715 0.00%
2025-04-09 0 0.072 0.072 0.084 0.072 0.073 95,000 6,625 0.0697 0.072 0.072 0.084 0.072 0.073 95,000 0.0697 0.00%
2025-04-08 0 0.072 0.072 0.081 0.072 0.074 50,000 3,650 0.0730 0.072 0.072 0.081 0.072 0.074 50,000 0.0730 0.00%
2025-04-07 0 0.072 0.072 0.083 0.072 0.072 182,500 13,087 0.0717 0.072 0.072 0.083 0.072 0.072 182,500 0.0717 -15.29%
2025-04-03 0 0.085 0.085 0.089 0.084 0.095 950,000 83,062 0.0874 0.085 0.085 0.089 0.084 0.095 950,000 0.0874 -19.05%
2025-04-02 0 0.105 0.091 0.105 - - 0 0 - 0.105 0.091 0.105 - - 0 - 0.00%
2025-04-01 0 0.105 0.091 0.105 - - 100 8 0.0800 0.105 0.091 0.105 - - 100 0.0800 0.00%
2025-03-31 0 0.105 0.091 0.109 - - 5,000 425 0.0850 0.105 0.091 0.109 - - 5,000 0.0850 0.00%
2025-03-28 0 0.105 0.091 0.105 0.095 0.110 1,352,000 140,864 0.1042 0.105 0.091 0.105 0.095 0.110 1,352,000 0.1042 10.53%
2025-03-27 0 0.095 0.086 0.095 0.083 0.096 250,000 22,075 0.0883 0.095 0.086 0.095 0.083 0.096 250,000 0.0883 -5.00%
2025-03-26 0 0.100 0.091 0.100 0.095 0.100 125,000 12,000 0.0960 0.100 0.091 0.100 0.095 0.100 125,000 0.0960 9.89%
2025-03-25 0 0.091 0.091 0.094 0.090 0.093 397,500 35,765 0.0900 0.091 0.091 0.094 0.090 0.093 397,500 0.0900 1.11%
2025-03-24 0 0.090 0.090 0.095 0.090 0.095 100,000 9,125 0.0913 0.090 0.090 0.095 0.090 0.095 100,000 0.0913 -5.26%
2025-03-21 0 0.095 0.095 0.099 0.095 0.095 150,000 14,250 0.0950 0.095 0.095 0.099 0.095 0.095 150,000 0.0950 -4.04%
2025-03-20 0 0.099 0.090 0.099 - - 34,200 3,154 0.0922 0.099 0.090 0.099 - - 34,200 0.0922 0.00%
2025-03-19 0 0.099 0.094 0.099 0.092 0.104 1,484,000 147,532 0.0994 0.099 0.094 0.099 0.092 0.104 1,484,000 0.0994 3.12%
2025-03-18 0 0.096 0.096 0.100 0.096 0.097 303,833 29,424 0.0968 0.096 0.096 0.100 0.096 0.097 303,833 0.0968 -2.04%
2025-03-17 0 0.098 0.098 0.099 0.097 0.108 1,075,000 114,325 0.1063 0.098 0.098 0.099 0.097 0.108 1,075,000 0.1063 1.03%
2025-03-14 0 0.097 0.096 0.097 0.097 0.102 1,415,000 138,200 0.0977 0.097 0.096 0.097 0.097 0.102 1,415,000 0.0977 -3.00%
2025-03-13 0 0.100 0.100 0.103 0.100 0.104 1,245,600 129,103 0.1036 0.100 0.100 0.103 0.100 0.104 1,245,600 0.1036 2.04%
2025-03-12 0 0.098 0.098 0.105 0.095 0.111 5,125,000 529,825 0.1034 0.098 0.098 0.105 0.095 0.111 5,125,000 0.1034 2.08%
2025-03-11 0 0.096 0.095 0.101 0.095 0.102 6,630,000 653,535 0.0986 0.096 0.095 0.101 0.095 0.102 6,630,000 0.0986 2.13%
2025-03-10 0 0.094 0.093 0.101 0.093 0.106 5,732,000 566,743 0.0989 0.094 0.093 0.101 0.093 0.106 5,732,000 0.0989 -7.84%
2025-03-07 0 0.102 0.098 0.103 0.093 0.103 1,404,700 141,017 0.1004 0.102 0.098 0.103 0.093 0.103 1,404,700 0.1004 8.51%
2025-03-06 0 0.094 0.093 0.101 0.094 0.103 780,000 75,685 0.0970 0.094 0.093 0.101 0.094 0.103 780,000 0.0970 -1.05%
2025-03-05 0 0.095 0.093 0.104 0.095 0.097 390,000 37,355 0.0958 0.095 0.093 0.104 0.095 0.097 390,000 0.0958 -2.06%
2025-03-04 0 0.097 0.097 0.106 - - 0 0 - 0.097 0.097 0.106 - - 0 - 0.00%
2025-03-03 0 0.097 0.097 0.105 0.097 0.097 47,500 4,382 0.0923 0.097 0.097 0.105 0.097 0.097 47,500 0.0923 -1.02%
2025-02-28 0 0.098 0.098 0.106 0.098 0.100 220,000 21,730 0.0988 0.098 0.098 0.106 0.098 0.100 220,000 0.0988 -2.97%
2025-02-27 0 0.101 0.101 0.106 0.101 0.108 977,500 101,312 0.1036 0.101 0.101 0.106 0.101 0.108 977,500 0.1036 -4.72%
2025-02-26 0 0.106 0.098 0.107 0.098 0.109 2,220,833 227,549 0.1025 0.106 0.098 0.107 0.098 0.109 2,220,833 0.1025 9.28%
2025-02-25 0 0.097 0.097 0.106 0.097 0.106 150,000 15,450 0.1030 0.097 0.097 0.106 0.097 0.106 150,000 0.1030 -4.90%
2025-02-24 0 0.102 0.096 0.102 0.100 0.102 83,000 8,254 0.0994 0.102 0.096 0.102 0.100 0.102 83,000 0.0994 2.00%
2025-02-21 0 0.100 0.100 0.107 0.095 0.098 562,700 54,655 0.0971 0.100 0.100 0.107 0.095 0.098 562,700 0.0971 1.01%
2025-02-20 0 0.099 0.098 0.114 0.095 0.101 617,500 61,120 0.0990 0.099 0.098 0.114 0.095 0.101 617,500 0.0990 -4.81%
2025-02-19 0 0.104 0.101 0.115 0.095 0.104 300,000 30,550 0.1018 0.104 0.101 0.115 0.095 0.104 300,000 0.1018 -0.95%
2025-02-18 0 0.105 0.097 0.105 0.100 0.110 116,000 11,837 0.1020 0.105 0.097 0.105 0.100 0.110 116,000 0.1020 0.00%
2025-02-17 0 0.105 0.103 0.114 0.095 0.122 1,300,000 139,350 0.1072 0.105 0.103 0.114 0.095 0.122 1,300,000 0.1072 -14.63%
2025-02-14 0 0.123 0.114 0.123 0.081 0.148 5,174,799 638,388 0.1234 0.123 0.114 0.123 0.081 0.148 5,174,799 0.1234 51.85%
2025-02-13 0 0.081 0.081 0.099 0.080 0.082 420,000 33,870 0.0806 0.081 0.081 0.099 0.080 0.082 420,000 0.0806 -10.00%
2025-02-12 0 0.090 0.076 0.090 - - 2,700 177 0.0656 0.090 0.076 0.090 - - 2,700 0.0656 0.00%
2025-02-11 0 0.090 0.075 0.090 0.090 0.090 61,000 5,270 0.0864 0.090 0.075 0.090 0.090 0.090 61,000 0.0864 0.00%
2025-02-10 0 0.090 0.084 0.090 0.090 0.090 25,500 2,289 0.0898 0.090 0.084 0.090 0.090 0.090 25,500 0.0898 0.00%
2025-02-07 0 0.090 0.083 0.114 0.090 0.091 76,940 6,744 0.0877 0.090 0.083 0.114 0.090 0.091 76,940 0.0877 -1.10%
2025-02-06 0 0.091 0.083 0.095 - - 0 0 - 0.091 0.083 0.095 - - 0 - 0.00%
2025-02-05 0 0.091 0.080 0.114 - - 0 0 - 0.091 0.080 0.114 - - 0 - 0.00%
2025-02-04 0 0.091 0.090 0.091 0.091 0.100 310,300 29,145 0.0939 0.091 0.090 0.091 0.091 0.100 310,300 0.0939 -5.21%
2025-02-03 0 0.096 0.090 0.096 - - 0 0 - 0.096 0.090 0.096 - - 0 - -2.04%
2025-01-28 0 0.098 0.091 0.102 - - 0 0 - 0.098 0.091 0.102 - - 0 - 0.00%
2025-01-27 0 0.098 0.095 0.107 0.091 0.098 87,500 8,307 0.0949 0.098 0.095 0.107 0.091 0.098 87,500 0.0949 7.69%
2025-01-24 0 0.091 0.090 0.099 0.091 0.091 7,000 629 0.0899 0.091 0.090 0.099 0.091 0.091 7,000 0.0899 -3.19%
2025-01-23 0 0.094 0.088 0.099 0.090 0.100 167,500 16,122 0.0963 0.094 0.088 0.099 0.090 0.100 167,500 0.0963 -2.08%
2025-01-22 0 0.096 0.091 0.104 0.095 0.097 266,094 25,578 0.0961 0.096 0.091 0.104 0.095 0.097 266,094 0.0961 -14.29%
2025-01-21 0 0.112 0.097 0.112 0.091 0.113 271,833 27,567 0.1014 0.112 0.097 0.112 0.091 0.113 271,833 0.1014 12.00%
2025-01-20 0 0.100 0.099 0.107 0.095 0.125 1,072,500 112,502 0.1049 0.100 0.099 0.107 0.095 0.125 1,072,500 0.1049 -20.00%
2025-01-17 0 0.125 0.125 0.131 0.122 0.140 1,287,833 171,327 0.1330 0.125 0.125 0.131 0.122 0.140 1,287,833 0.1330 -37.50%
2025-01-16 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-01-15 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-01-14 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-01-13 0 0.010 - 0.010 0.010 0.010 80,000 530 0.0066 0.200 - 0.200 0.200 0.200 4,000 0.1325 0.00%
2025-01-10 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-01-09 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-01-08 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-01-07 0 0.010 - 0.010 0.010 0.010 1,350,000 13,500 0.0100 0.200 - 0.200 0.200 0.200 67,500 0.2000 0.00%
2025-01-06 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.200 - 0.200 0.200 0.200 10,000 0.2000 0.00%
2025-01-03 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-01-02 0 0.010 - 0.010 0.010 0.010 2,250,000 22,500 0.0100 0.200 - 0.200 0.200 0.200 112,500 0.2000 0.00%
2024-12-31 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-12-30 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-12-27 0 0.010 - 0.010 0.010 0.010 2,950,000 29,500 0.0100 0.200 - 0.200 0.200 0.200 147,500 0.2000 0.00%
2024-12-24 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-12-23 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-12-20 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-12-19 0 0.010 - 0.010 0.010 0.010 50,000 500 0.0100 0.200 - 0.200 0.200 0.200 2,500 0.2000 0.00%
2024-12-18 0 0.010 - 0.010 0.010 0.010 150,000 1,500 0.0100 0.200 - 0.200 0.200 0.200 7,500 0.2000 0.00%
2024-12-17 0 0.010 - 0.010 0.010 0.010 5,200,000 52,000 0.0100 0.200 - 0.200 0.200 0.200 260,000 0.2000 0.00%
2024-12-16 0 0.010 - 0.010 0.010 0.010 5,300,000 53,000 0.0100 0.200 - 0.200 0.200 0.200 265,000 0.2000 0.00%
2024-12-13 0 0.010 0.010 0.011 0.010 0.010 2,054,005 20,516 0.0100 0.200 0.200 0.220 0.200 0.200 102,700 0.1998 -9.09%
2024-12-12 0 0.011 0.010 0.011 - - 1 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2024-12-11 0 0.011 0.010 0.011 0.011 0.011 240,001 2,480 0.0103 0.220 0.200 0.220 0.220 0.220 12,000 0.2067 0.00%
2024-12-10 0 0.011 0.010 0.011 0.010 0.011 14,950,001 156,450 0.0105 0.220 0.200 0.220 0.200 0.220 747,500 0.2093 10.00%
2024-12-09 0 0.010 0.010 0.011 0.010 0.010 154,001 1,528 0.0099 0.200 0.200 0.220 0.200 0.200 7,700 0.1984 0.00%
2024-12-06 0 0.010 0.010 0.011 0.010 0.010 400,000 4,000 0.0100 0.200 0.200 0.220 0.200 0.200 20,000 0.2000 0.00%
2024-12-05 0 0.010 0.010 0.011 0.010 0.010 8,150,001 81,500 0.0100 0.200 0.200 0.220 0.200 0.200 407,500 0.2000 0.00%
2024-12-04 0 0.010 0.010 0.011 0.010 0.010 170,000 1,540 0.0091 0.200 0.200 0.220 0.200 0.200 8,500 0.1812 0.00%
2024-12-03 0 0.010 0.010 0.011 0.010 0.011 2,590,000 26,170 0.0101 0.200 0.200 0.220 0.200 0.220 129,500 0.2021 -9.09%
2024-12-02 0 0.011 0.010 0.011 0.011 0.011 4,350,000 47,850 0.0110 0.220 0.200 0.220 0.220 0.220 217,500 0.2200 0.00%
2024-11-29 0 0.011 0.010 0.011 0.010 0.011 1,200,000 12,200 0.0102 0.220 0.200 0.220 0.200 0.220 60,000 0.2033 10.00%
2024-11-28 0 0.010 0.010 0.011 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2024-11-27 0 0.010 0.010 0.011 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2024-11-26 0 0.010 0.010 0.011 0.010 0.010 2,500,000 25,000 0.0100 0.200 0.200 0.220 0.200 0.200 125,000 0.2000 0.00%
2024-11-25 0 0.010 0.010 0.011 0.010 0.010 19,350,000 193,500 0.0100 0.200 0.200 0.220 0.200 0.200 967,500 0.2000 0.00%
2024-11-22 0 0.010 0.010 0.011 0.010 0.010 18,000,000 180,000 0.0100 0.200 0.200 0.220 0.200 0.200 900,000 0.2000 -9.09%
2024-11-21 0 0.011 0.010 0.011 0.011 0.011 500,000 5,500 0.0110 0.220 0.200 0.220 0.220 0.220 25,000 0.2200 10.00%
2024-11-20 0 0.010 0.010 0.011 0.010 0.010 4,500,000 45,000 0.0100 0.200 0.200 0.220 0.200 0.200 225,000 0.2000 0.00%
2024-11-19 0 0.010 0.010 0.011 0.010 0.010 1,700,000 17,000 0.0100 0.200 0.200 0.220 0.200 0.200 85,000 0.2000 -9.09%
2024-11-18 0 0.011 0.010 0.012 0.011 0.012 5,600,000 62,150 0.0111 0.220 0.200 0.240 0.220 0.240 280,000 0.2220 0.00%
2024-11-15 0 0.011 0.011 0.012 0.011 0.012 1,050,000 11,600 0.0110 0.220 0.220 0.240 0.220 0.240 52,500 0.2210 -8.33%
2024-11-14 0 0.012 0.011 0.012 0.011 0.012 2,100,000 25,150 0.0120 0.240 0.220 0.240 0.220 0.240 105,000 0.2395 0.00%
2024-11-13 0 0.012 0.011 0.012 0.011 0.012 11,600,000 131,750 0.0114 0.240 0.220 0.240 0.220 0.240 580,000 0.2272 0.00%
2024-11-12 0 0.012 0.011 0.012 0.011 0.012 11,850,000 132,000 0.0111 0.240 0.220 0.240 0.220 0.240 592,500 0.2228 0.00%
2024-11-11 0 0.012 0.011 0.012 0.011 0.012 7,400,000 87,000 0.0118 0.240 0.220 0.240 0.220 0.240 370,000 0.2351 9.09%
2024-11-08 0 0.011 0.011 0.012 0.011 0.012 150,000 1,700 0.0113 0.220 0.220 0.240 0.220 0.240 7,500 0.2267 -8.33%
2024-11-07 0 0.012 0.011 0.012 0.011 0.012 1,130,000 12,320 0.0109 0.240 0.220 0.240 0.220 0.240 56,500 0.2181 9.09%
2024-11-06 0 0.011 0.011 0.012 0.011 0.012 4,300,000 47,450 0.0110 0.220 0.220 0.240 0.220 0.240 215,000 0.2207 0.00%
2024-11-05 0 0.011 0.011 0.012 0.010 0.012 50,150,000 579,400 0.0116 0.220 0.220 0.240 0.200 0.240 2,507,500 0.2311 10.00%
2024-11-04 0 0.010 0.010 0.011 0.010 0.011 2,660,000 28,510 0.0107 0.200 0.200 0.220 0.200 0.220 133,000 0.2144 0.00%
2024-11-01 0 0.010 0.010 0.011 0.010 0.010 3,850,000 38,500 0.0100 0.200 0.200 0.220 0.200 0.200 192,500 0.2000 -9.09%
2024-10-31 0 0.011 0.010 0.011 0.010 0.011 2,200,000 24,100 0.0110 0.220 0.200 0.220 0.200 0.220 110,000 0.2191 0.00%
2024-10-30 0 0.011 0.010 0.011 0.010 0.011 2,200,000 22,050 0.0100 0.220 0.200 0.220 0.200 0.220 110,000 0.2005 0.00%
2024-10-29 0 0.011 0.010 0.011 0.011 0.011 2,000,000 22,000 0.0110 0.220 0.200 0.220 0.220 0.220 100,000 0.2200 0.00%
2024-10-28 0 0.011 0.010 0.011 0.010 0.011 1,800,000 19,500 0.0108 0.220 0.200 0.220 0.200 0.220 90,000 0.2167 10.00%
2024-10-25 0 0.010 0.010 0.011 0.010 0.011 4,383,333 43,933 0.0100 0.200 0.200 0.220 0.200 0.220 219,167 0.2005 0.00%
2024-10-24 0 0.010 0.010 0.011 0.010 0.011 9,300,000 95,050 0.0102 0.200 0.200 0.220 0.200 0.220 465,000 0.2044 -9.09%
2024-10-23 0 0.011 0.010 0.011 0.010 0.011 4,350,000 46,500 0.0107 0.220 0.200 0.220 0.200 0.220 217,500 0.2138 0.00%
2024-10-22 0 0.011 0.010 0.011 0.010 0.011 6,300,000 66,000 0.0105 0.220 0.200 0.220 0.200 0.220 315,000 0.2095 10.00%
2024-10-21 0 0.010 0.010 0.011 0.010 0.010 5,483,333 54,533 0.0099 0.200 0.200 0.220 0.200 0.200 274,167 0.1989 0.00%
2024-10-18 0 0.010 0.010 0.011 0.010 0.011 6,600,000 70,100 0.0106 0.200 0.200 0.220 0.200 0.220 330,000 0.2124 0.00%
2024-10-17 0 0.010 0.010 0.011 0.010 0.011 13,000,000 130,350 0.0100 0.200 0.200 0.220 0.200 0.220 650,000 0.2005 -9.09%
2024-10-16 0 0.011 0.010 0.011 0.010 0.011 7,250,000 77,500 0.0107 0.220 0.200 0.220 0.200 0.220 362,500 0.2138 0.00%
2024-10-15 0 0.011 0.010 0.011 0.010 0.011 16,750,000 172,050 0.0103 0.220 0.200 0.220 0.200 0.220 837,500 0.2054 0.00%
2024-10-14 0 0.011 0.010 0.012 0.010 0.011 12,550,000 135,950 0.0108 0.220 0.200 0.240 0.200 0.220 627,500 0.2167 -8.33%
2024-10-10 0 0.012 0.011 0.012 0.011 0.012 18,650,000 208,400 0.0112 0.240 0.220 0.240 0.220 0.240 932,500 0.2235 0.00%
2024-10-09 0 0.012 0.011 0.012 0.010 0.012 73,440,000 810,480 0.0110 0.240 0.220 0.240 0.200 0.240 3,672,000 0.2207 0.00%
2024-10-08 0 0.012 0.011 0.012 0.012 0.014 44,850,000 568,550 0.0127 0.240 0.220 0.240 0.240 0.280 2,242,500 0.2535 -14.29%
2024-10-07 0 0.014 0.013 0.014 0.013 0.016 58,610,000 815,850 0.0139 0.280 0.260 0.280 0.260 0.320 2,930,500 0.2784 -12.50%
2024-10-04 0 0.016 0.015 0.016 0.013 0.017 176,316,000 2,718,642 0.0154 0.320 0.300 0.320 0.260 0.340 8,815,800 0.3084 23.08%
2024-10-03 0 0.013 0.013 0.014 0.011 0.016 271,509,932 3,590,379 0.0132 0.260 0.260 0.280 0.220 0.320 13,575,497 0.2645 18.18%
2024-10-02 0 0.011 0.011 0.012 0.010 0.011 38,283,334 410,583 0.0107 0.220 0.220 0.240 0.200 0.220 1,914,167 0.2145 10.00%
2024-09-30 0 0.010 - 0.010 0.010 0.010 11,550,000 115,500 0.0100 0.200 - 0.200 0.200 0.200 577,500 0.2000 0.00%
2024-09-27 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.200 - 0.200 0.200 0.200 50,000 0.2000 0.00%
2024-09-26 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-09-25 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-09-24 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 0.200 - 0.200 0.200 0.200 25,000 0.2000 0.00%
2024-09-23 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-09-20 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 0.200 - 0.200 0.200 0.200 15,000 0.2000 0.00%
2024-09-19 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-09-17 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-09-16 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-09-13 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-09-12 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-09-11 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-09-10 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-09-09 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-09-05 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-09-04 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-09-03 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-09-02 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-08-30 0 0.010 - 0.010 - - 800,000 5,600 0.0070 0.200 - 0.200 - - 40,000 0.1400 0.00%
2024-08-29 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-08-28 0 0.010 - 0.011 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2024-08-27 0 0.010 - 0.011 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2024-08-26 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-08-23 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-08-22 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-08-21 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-08-20 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-08-19 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-08-16 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-08-15 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-08-14 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-08-13 0 0.010 - 0.010 - - 1 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-08-12 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-08-09 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-08-08 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-08-07 0 0.010 - 0.010 - - 1 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-08-06 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-08-05 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-08-02 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-08-01 0 0.010 - 0.010 - - 2,000,000 20,000 0.0100 0.200 - 0.200 - - 100,000 0.2000 0.00%
2024-07-31 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-07-30 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-07-29 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-07-26 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-07-25 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-07-24 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-07-23 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-07-22 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-07-19 0 0.010 - 0.011 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2024-07-18 0 0.010 0.010 0.011 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2024-07-17 0 0.010 - 0.011 0.010 0.010 4,800,000 48,000 0.0100 0.200 - 0.220 0.200 0.200 240,000 0.2000 0.00%
2024-07-16 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 0.200 - 0.200 0.200 0.200 5,000 0.2000 0.00%
2024-07-15 0 0.010 - 0.011 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2024-07-12 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-07-11 0 0.010 - 0.011 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2024-07-10 0 0.010 0.010 0.011 0.010 0.010 4,800,000 48,000 0.0100 0.200 0.200 0.220 0.200 0.200 240,000 0.2000 0.00%
2024-07-09 0 0.010 0.010 0.011 0.010 0.010 110,000 1,020 0.0093 0.200 0.200 0.220 0.200 0.200 5,500 0.1855 0.00%
2024-07-08 0 0.010 - 0.010 0.010 0.010 1,900,000 19,000 0.0100 0.200 - 0.200 0.200 0.200 95,000 0.2000 0.00%
2024-07-05 0 0.010 0.010 0.011 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2024-07-04 0 0.010 0.010 0.011 0.010 0.010 200,000 2,000 0.0100 0.200 0.200 0.220 0.200 0.200 10,000 0.2000 0.00%
2024-07-03 0 0.010 - 0.010 0.010 0.010 50,000 500 0.0100 0.200 - 0.200 0.200 0.200 2,500 0.2000 0.00%
2024-07-02 0 0.010 0.010 0.011 0.010 0.010 100,000 1,000 0.0100 0.200 0.200 0.220 0.200 0.200 5,000 0.2000 0.00%
2024-06-28 0 0.010 0.010 0.011 0.010 0.010 100,000 1,000 0.0100 0.200 0.200 0.220 0.200 0.200 5,000 0.2000 0.00%
2024-06-27 0 0.010 0.010 0.011 0.010 0.010 1,680,000 16,650 0.0099 0.200 0.200 0.220 0.200 0.200 84,000 0.1982 0.00%
2024-06-26 0 0.010 0.010 0.011 0.010 0.010 950,000 9,500 0.0100 0.200 0.200 0.220 0.200 0.200 47,500 0.2000 -9.09%
2024-06-25 0 0.011 0.010 0.011 - - 50,000 500 0.0100 0.220 0.200 0.220 - - 2,500 0.2000 0.00%
2024-06-24 0 0.011 0.010 0.011 0.011 0.011 900,000 9,900 0.0110 0.220 0.200 0.220 0.220 0.220 45,000 0.2200 10.00%
2024-06-21 0 0.010 0.010 0.011 0.010 0.010 1,300,000 13,000 0.0100 0.200 0.200 0.220 0.200 0.200 65,000 0.2000 0.00%
2024-06-20 0 0.010 0.010 0.011 0.010 0.010 70,000 560 0.0080 0.200 0.200 0.220 0.200 0.200 3,500 0.1600 -9.09%
2024-06-19 0 0.011 0.010 0.011 0.010 0.011 3,850,000 40,350 0.0105 0.220 0.200 0.220 0.200 0.220 192,500 0.2096 10.00%
2024-06-18 0 0.010 0.010 0.011 0.010 0.010 500,000 5,000 0.0100 0.200 0.200 0.220 0.200 0.200 25,000 0.2000 0.00%
2024-06-17 0 0.010 0.010 0.011 0.010 0.010 4,550,000 45,500 0.0100 0.200 0.200 0.220 0.200 0.200 227,500 0.2000 0.00%
2024-06-14 0 0.010 0.010 0.011 0.010 0.010 2,000,000 20,000 0.0100 0.200 0.200 0.220 0.200 0.200 100,000 0.2000 0.00%
2024-06-13 0 0.010 0.010 0.011 0.010 0.010 100,000 1,000 0.0100 0.200 0.200 0.220 0.200 0.200 5,000 0.2000 0.00%
2024-06-12 0 0.010 0.010 0.011 0.010 0.011 19,550,000 195,800 0.0100 0.200 0.200 0.220 0.200 0.220 977,500 0.2003 -9.09%
2024-06-11 0 0.011 0.010 0.011 0.010 0.011 3,800,000 39,250 0.0103 0.220 0.200 0.220 0.200 0.220 190,000 0.2066 10.00%
2024-06-07 0 0.010 0.010 0.011 0.010 0.010 15,850,000 158,500 0.0100 0.200 0.200 0.220 0.200 0.200 792,500 0.2000 0.00%
2024-06-06 0 0.010 0.010 0.011 0.010 0.011 10,630,000 107,170 0.0101 0.200 0.200 0.220 0.200 0.220 531,500 0.2016 -9.09%
2024-06-05 0 0.011 0.011 0.012 0.011 0.011 1,002,000 11,010 0.0110 0.220 0.220 0.240 0.220 0.220 50,100 0.2198 0.00%
2024-06-04 0 0.011 0.011 0.012 0.011 0.011 50,000 550 0.0110 0.220 0.220 0.240 0.220 0.220 2,500 0.2200 0.00%
2024-06-03 0 0.011 0.011 0.012 0.011 0.012 2,400,000 26,450 0.0110 0.220 0.220 0.240 0.220 0.240 120,000 0.2204 10.00%
2024-05-31 0 0.010 0.010 0.011 0.010 0.011 350,000 3,800 0.0109 0.200 0.200 0.220 0.200 0.220 17,500 0.2171 -16.67%
2024-05-30 0 0.012 0.011 0.012 0.010 0.012 9,100,000 101,100 0.0111 0.240 0.220 0.240 0.200 0.240 455,000 0.2222 9.09%
2024-05-29 0 0.011 0.010 0.011 0.011 0.011 1,350,000 14,850 0.0110 0.220 0.200 0.220 0.220 0.220 67,500 0.2200 0.00%
2024-05-28 0 0.011 0.011 0.012 0.011 0.011 850,000 9,350 0.0110 0.220 0.220 0.240 0.220 0.220 42,500 0.2200 -8.33%
2024-05-27 0 0.012 0.011 0.012 0.010 0.012 5,550,000 61,000 0.0110 0.240 0.220 0.240 0.200 0.240 277,500 0.2198 0.00%
2024-05-24 0 0.012 0.011 0.012 0.011 0.012 7,230,000 79,530 0.0110 0.240 0.220 0.240 0.220 0.240 361,500 0.2200 0.00%
2024-05-23 0 0.012 0.011 0.012 0.011 0.012 4,150,000 46,200 0.0111 0.240 0.220 0.240 0.220 0.240 207,500 0.2227 0.00%
2024-05-22 0 0.012 0.011 0.012 0.011 0.013 20,260,000 224,240 0.0111 0.240 0.220 0.240 0.220 0.260 1,013,000 0.2214 -7.69%
2024-05-21 0 0.013 0.012 0.013 0.012 0.013 25,133,333 301,983 0.0120 0.260 0.240 0.260 0.240 0.260 1,256,667 0.2403 0.00%
2024-05-20 0 0.013 0.012 0.013 0.011 0.013 38,778,350 464,283 0.0120 0.260 0.240 0.260 0.220 0.260 1,938,918 0.2395 18.18%
2024-05-17 0 0.011 0.011 0.012 0.011 0.013 61,820,000 709,270 0.0115 0.220 0.220 0.240 0.220 0.260 3,091,000 0.2295 0.00%
2024-05-16 0 0.011 0.010 0.011 0.010 0.011 20,160,000 210,250 0.0104 0.220 0.200 0.220 0.200 0.220 1,008,000 0.2086 0.00%
2024-05-14 0 0.011 0.010 0.011 0.010 0.011 7,850,000 82,450 0.0105 0.220 0.200 0.220 0.200 0.220 392,500 0.2101 10.00%
2024-05-13 0 0.010 - 0.010 0.010 0.010 1,050,000 10,500 0.0100 0.200 - 0.200 0.200 0.200 52,500 0.2000 0.00%
2024-05-10 0 0.010 - 0.010 0.010 0.010 3,250,000 32,500 0.0100 0.200 - 0.200 0.200 0.200 162,500 0.2000 0.00%
2024-05-09 0 0.010 0.010 0.011 - - 10,000 60 0.0060 0.200 0.200 0.220 - - 500 0.1200 0.00%
2024-05-08 0 0.010 0.010 0.011 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2024-05-07 0 0.010 0.010 0.011 0.010 0.011 1,050,000 11,250 0.0107 0.200 0.200 0.220 0.200 0.220 52,500 0.2143 0.00%
2024-05-06 0 0.010 0.010 0.011 0.010 0.011 5,106,667 52,583 0.0103 0.200 0.200 0.220 0.200 0.220 255,333 0.2059 0.00%
2024-05-03 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-05-02 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-04-30 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-04-29 0 0.010 - 0.010 0.010 0.010 5,883,333 58,666 0.0100 0.200 - 0.200 0.200 0.200 294,167 0.1994 0.00%
2024-04-26 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-04-25 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-04-24 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 0.200 - 0.200 0.200 0.200 5,000 0.2000 0.00%
2024-04-23 0 0.010 - 0.010 0.010 0.010 400,000 4,000 0.0100 0.200 - 0.200 0.200 0.200 20,000 0.2000 0.00%
2024-04-22 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-04-19 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-04-18 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-04-17 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-04-16 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-04-15 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-04-12 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-04-11 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-04-10 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-04-09 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-04-08 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.200 - 0.200 0.200 0.200 50,000 0.2000 0.00%
2024-04-05 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-04-03 0 0.010 - 0.010 0.010 0.010 50,000 500 0.0100 0.200 - 0.200 0.200 0.200 2,500 0.2000 0.00%
2024-04-02 0 0.010 - 0.010 0.010 0.011 1,000,000 10,650 0.0107 0.200 - 0.200 0.200 0.220 50,000 0.2130 0.00%
2024-03-28 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-03-27 0 0.010 - 0.011 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2024-03-26 0 0.010 - 0.010 0.010 0.010 5,000,000 50,000 0.0100 0.200 - 0.200 0.200 0.200 250,000 0.2000 0.00%
2024-03-25 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-03-22 0 0.010 - 0.010 0.010 0.010 450,000 4,500 0.0100 0.200 - 0.200 0.200 0.200 22,500 0.2000 0.00%
2024-03-21 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-03-20 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-03-19 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - -9.09%
2024-03-18 0 0.011 - 0.011 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2024-03-15 0 0.011 - 0.011 0.011 0.011 100,000 1,100 0.0110 0.220 - 0.220 0.220 0.220 5,000 0.2200 10.00%
2024-03-14 0 0.010 0.010 0.011 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2024-03-13 0 0.010 - 0.011 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2024-03-12 0 0.010 - 0.011 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2024-03-11 0 0.010 - 0.011 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2024-03-08 0 0.010 - 0.011 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2024-03-07 0 0.010 - 0.011 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2024-03-06 0 0.010 - 0.010 0.010 0.010 600,000 6,000 0.0100 0.200 - 0.200 0.200 0.200 30,000 0.2000 0.00%
2024-03-05 0 0.010 0.010 0.011 0.010 0.010 3,070,000 30,700 0.0100 0.200 0.200 0.220 0.200 0.200 153,500 0.2000 0.00%
2024-03-04 0 0.010 0.010 0.011 0.010 0.010 6,750,000 67,500 0.0100 0.200 0.200 0.220 0.200 0.200 337,500 0.2000 0.00%
2024-03-01 0 0.010 - 0.010 0.010 0.010 6,300,000 63,000 0.0100 0.200 - 0.200 0.200 0.200 315,000 0.2000 0.00%
2024-02-29 0 0.010 - 0.010 0.010 0.010 2,900,000 29,000 0.0100 0.200 - 0.200 0.200 0.200 145,000 0.2000 0.00%
2024-02-28 0 0.010 - 0.010 0.010 0.010 50,000 500 0.0100 0.200 - 0.200 0.200 0.200 2,500 0.2000 0.00%
2024-02-27 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-02-26 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-02-23 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-02-22 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-02-21 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-02-20 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-02-19 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-02-16 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.200 - 0.200 0.200 0.200 50,000 0.2000 0.00%
2024-02-15 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-02-14 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-02-09 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-02-08 0 0.010 - 0.010 0.010 0.010 600,000 6,000 0.0100 0.200 - 0.200 0.200 0.200 30,000 0.2000 0.00%
2024-02-07 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-02-06 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-02-05 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-02-02 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-02-01 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-01-31 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-01-30 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 0.200 - 0.200 0.200 0.200 25,000 0.2000 0.00%
2024-01-29 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-01-26 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-01-25 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-01-24 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-01-23 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-01-22 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-01-19 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.200 - 0.200 0.200 0.200 50,000 0.2000 0.00%
2024-01-18 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-01-17 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-01-16 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-01-15 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-01-12 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.200 - 0.200 0.200 0.200 10,000 0.2000 0.00%
2024-01-11 0 0.010 - 0.010 - - 2,950,000 29,500 0.0100 0.200 - 0.200 - - 147,500 0.2000 0.00%
2024-01-10 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-01-09 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-01-08 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-01-05 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.200 - 0.200 0.200 0.200 50,000 0.2000 0.00%
2024-01-04 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-01-03 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-01-02 0 0.010 - 0.010 - - 29,914 29 0.0010 0.200 - 0.200 - - 1,496 0.0194 0.00%
2023-12-29 0 0.010 - 0.011 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-12-28 0 0.010 0.010 0.011 0.010 0.010 1,350,000 13,500 0.0100 0.200 0.200 0.220 0.200 0.200 67,500 0.2000 0.00%
2023-12-27 0 0.010 - 0.010 - - 100,000 1,000 0.0100 0.200 - 0.200 - - 5,000 0.2000 0.00%
2023-12-22 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-12-21 0 0.010 - 0.011 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-12-20 0 0.010 - 0.011 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-12-19 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-12-18 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-12-15 0 0.010 - 0.011 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-12-14 0 0.010 - 0.011 0.010 0.010 2,500,000 25,000 0.0100 0.200 - 0.220 0.200 0.200 125,000 0.2000 0.00%
2023-12-13 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.200 - 0.200 0.200 0.200 10,000 0.2000 0.00%
2023-12-12 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-12-11 0 0.010 - 0.010 0.010 0.010 350,000 3,500 0.0100 0.200 - 0.200 0.200 0.200 17,500 0.2000 0.00%
2023-12-08 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-12-07 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-12-06 0 0.010 - 0.010 0.010 0.010 600,000 6,000 0.0100 0.200 - 0.200 0.200 0.200 30,000 0.2000 0.00%
2023-12-05 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-12-04 0 0.010 0.010 0.011 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2023-12-01 0 0.010 0.010 0.011 0.010 0.010 250,000 2,500 0.0100 0.200 0.200 0.220 0.200 0.200 12,500 0.2000 0.00%
2023-11-30 0 0.010 - 0.011 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-11-29 0 0.010 - 0.011 0.010 0.010 900,000 9,000 0.0100 0.200 - 0.220 0.200 0.200 45,000 0.2000 0.00%
2023-11-28 0 0.010 - 0.011 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-11-27 0 0.010 - 0.011 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-11-24 0 0.010 - 0.011 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-11-23 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-11-22 0 0.010 - 0.011 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-11-21 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-11-20 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.200 - 0.200 0.200 0.200 10,000 0.2000 0.00%
2023-11-17 0 0.010 - 0.011 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-11-16 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-11-15 0 0.010 0.010 0.011 0.010 0.010 1,450,000 14,500 0.0100 0.200 0.200 0.220 0.200 0.200 72,500 0.2000 0.00%
2023-11-14 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-11-13 0 0.010 - 0.011 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-11-10 0 0.010 - 0.011 0.010 0.010 100,000 1,000 0.0100 0.200 - 0.220 0.200 0.200 5,000 0.2000 0.00%
2023-11-09 0 0.010 0.010 0.011 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2023-11-08 0 0.010 0.010 0.011 0.010 0.010 500,000 5,000 0.0100 0.200 0.200 0.220 0.200 0.200 25,000 0.2000 0.00%
2023-11-07 0 0.010 - 0.011 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-11-06 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-11-03 0 0.010 0.010 0.011 0.010 0.010 1,420,000 14,040 0.0099 0.200 0.200 0.220 0.200 0.200 71,000 0.1977 0.00%
2023-11-02 0 0.010 - 0.010 0.010 0.010 650,000 6,500 0.0100 0.200 - 0.200 0.200 0.200 32,500 0.2000 0.00%
2023-11-01 0 0.010 0.010 0.011 0.010 0.010 600,000 6,000 0.0100 0.200 0.200 0.220 0.200 0.200 30,000 0.2000 0.00%
2023-10-31 0 0.010 0.010 0.011 - - 10,000 100 0.0100 0.200 0.200 0.220 - - 500 0.2000 0.00%
2023-10-30 0 0.010 0.010 0.011 0.010 0.010 500,000 5,000 0.0100 0.200 0.200 0.220 0.200 0.200 25,000 0.2000 0.00%
2023-10-27 0 0.010 0.010 0.011 0.010 0.010 2,300,000 23,000 0.0100 0.200 0.200 0.220 0.200 0.200 115,000 0.2000 0.00%
2023-10-26 0 0.010 - 0.010 0.010 0.010 550,000 5,500 0.0100 0.200 - 0.200 0.200 0.200 27,500 0.2000 0.00%
2023-10-25 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-10-24 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 0.200 - 0.200 0.200 0.200 25,000 0.2000 0.00%
2023-10-20 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.200 - 0.200 0.200 0.200 10,000 0.2000 0.00%
2023-10-19 0 0.010 - 0.010 0.010 0.010 150,000 1,500 0.0100 0.200 - 0.200 0.200 0.200 7,500 0.2000 0.00%
2023-10-18 0 0.010 - 0.010 0.010 0.010 1,050,000 10,500 0.0100 0.200 - 0.200 0.200 0.200 52,500 0.2000 0.00%
2023-10-17 0 0.010 0.010 0.011 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2023-10-16 0 0.010 0.010 0.011 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2023-10-13 0 0.010 0.010 0.011 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2023-10-12 0 0.010 0.010 0.011 0.010 0.010 643,333 6,413 0.0100 0.200 0.200 0.220 0.200 0.200 32,167 0.1994 0.00%
2023-10-11 0 0.010 0.010 0.011 0.010 0.010 1,000,000 10,000 0.0100 0.200 0.200 0.220 0.200 0.200 50,000 0.2000 0.00%
2023-10-10 0 0.010 0.010 0.011 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2023-10-09 0 0.010 0.010 0.011 0.010 0.010 2,000,000 20,000 0.0100 0.200 0.200 0.220 0.200 0.200 100,000 0.2000 0.00%
2023-10-06 0 0.010 0.010 0.011 0.010 0.010 1,100,000 11,000 0.0100 0.200 0.200 0.220 0.200 0.200 55,000 0.2000 -9.09%
2023-10-05 0 0.011 0.010 0.011 0.010 0.011 3,700,000 40,400 0.0109 0.220 0.200 0.220 0.200 0.220 185,000 0.2184 0.00%
2023-10-04 0 0.011 0.010 0.011 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2023-10-03 0 0.011 0.010 0.011 0.011 0.011 150,000 1,650 0.0110 0.220 0.200 0.220 0.220 0.220 7,500 0.2200 0.00%
2023-09-29 0 0.011 0.010 0.011 0.010 0.011 450,000 4,600 0.0102 0.220 0.200 0.220 0.200 0.220 22,500 0.2044 10.00%
2023-09-28 0 0.010 0.010 0.011 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2023-09-27 0 0.010 0.010 0.011 0.010 0.010 950,000 9,500 0.0100 0.200 0.200 0.220 0.200 0.200 47,500 0.2000 0.00%
2023-09-26 0 0.010 0.010 0.011 0.010 0.010 2,100,000 21,000 0.0100 0.200 0.200 0.220 0.200 0.200 105,000 0.2000 0.00%
2023-09-25 0 0.010 0.010 0.011 0.010 0.010 2,000,000 20,000 0.0100 0.200 0.200 0.220 0.200 0.200 100,000 0.2000 0.00%
2023-09-22 0 0.010 0.010 0.011 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2023-09-21 0 0.010 0.010 0.011 0.010 0.010 3,200,000 32,000 0.0100 0.200 0.200 0.220 0.200 0.200 160,000 0.2000 0.00%
2023-09-20 0 0.010 0.010 0.011 0.010 0.010 9,000,000 90,000 0.0100 0.200 0.200 0.220 0.200 0.200 450,000 0.2000 0.00%
2023-09-19 0 0.010 0.010 0.011 0.010 0.010 266,666 2,616 0.0098 0.200 0.200 0.220 0.200 0.200 13,333 0.1962 -9.09%
2023-09-18 0 0.011 0.010 0.011 0.010 0.011 9,600,000 101,000 0.0105 0.220 0.200 0.220 0.200 0.220 480,000 0.2104 10.00%
2023-09-15 0 0.010 0.010 0.011 0.010 0.011 5,033,333 52,216 0.0104 0.200 0.200 0.220 0.200 0.220 251,667 0.2075 -9.09%
2023-09-14 0 0.011 0.010 0.011 0.011 0.011 1,000,000 11,000 0.0110 0.220 0.200 0.220 0.220 0.220 50,000 0.2200 0.00%
2023-09-13 0 0.011 0.010 0.012 0.010 0.011 5,250,000 55,700 0.0106 0.220 0.200 0.240 0.200 0.220 262,500 0.2122 -8.33%
2023-09-12 0 0.012 0.010 0.012 - - 0 0 - 0.240 0.200 0.240 - - 0 - 0.00%
2023-09-11 0 0.012 0.010 0.012 0.011 0.012 7,750,000 89,350 0.0115 0.240 0.200 0.240 0.220 0.240 387,500 0.2306 9.09%
2023-09-07 0 0.011 0.011 0.012 0.011 0.012 7,950,000 90,600 0.0114 0.220 0.220 0.240 0.220 0.240 397,500 0.2279 -8.33%
2023-09-06 0 0.012 0.010 0.012 0.010 0.013 46,600,000 520,450 0.0112 0.240 0.200 0.240 0.200 0.260 2,330,000 0.2234 20.00%
2023-09-05 0 0.010 0.010 0.011 0.010 0.010 3,400,000 34,000 0.0100 0.200 0.200 0.220 0.200 0.200 170,000 0.2000 -9.09%
2023-09-04 0 0.011 0.010 0.011 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2023-08-31 0 0.011 0.010 0.011 0.011 0.011 200,000 2,200 0.0110 0.220 0.200 0.220 0.220 0.220 10,000 0.2200 0.00%
2023-08-30 0 0.011 0.010 0.011 0.011 0.011 50,000 550 0.0110 0.220 0.200 0.220 0.220 0.220 2,500 0.2200 0.00%
2023-08-29 0 0.011 0.010 0.011 0.010 0.011 1,750,000 18,150 0.0104 0.220 0.200 0.220 0.200 0.220 87,500 0.2074 10.00%
2023-08-28 0 0.010 0.010 0.011 0.010 0.010 7,900,000 79,000 0.0100 0.200 0.200 0.220 0.200 0.200 395,000 0.2000 0.00%
2023-08-25 0 0.010 0.010 0.011 0.010 0.010 1,050,000 10,500 0.0100 0.200 0.200 0.220 0.200 0.200 52,500 0.2000 0.00%
2023-08-24 0 0.010 0.010 0.011 0.010 0.011 2,750,000 27,550 0.0100 0.200 0.200 0.220 0.200 0.220 137,500 0.2004 -9.09%
2023-08-23 0 0.011 0.010 0.011 0.010 0.011 2,300,000 23,500 0.0102 0.220 0.200 0.220 0.200 0.220 115,000 0.2043 10.00%
2023-08-22 0 0.010 0.010 0.011 0.010 0.010 500,000 5,000 0.0100 0.200 0.200 0.220 0.200 0.200 25,000 0.2000 0.00%
2023-08-21 0 0.010 0.010 0.011 0.010 0.010 11,250,000 112,500 0.0100 0.200 0.200 0.220 0.200 0.200 562,500 0.2000 0.00%
2023-08-18 0 0.010 0.010 0.011 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2023-08-17 0 0.010 0.010 0.011 - - 10,000 50 0.0050 0.200 0.200 0.220 - - 500 0.1000 0.00%
2023-08-16 0 0.010 0.010 0.011 0.010 0.011 1,400,000 15,000 0.0107 0.200 0.200 0.220 0.200 0.220 70,000 0.2143 0.00%
2023-08-15 0 0.010 0.010 0.011 0.010 0.010 2,000,000 20,000 0.0100 0.200 0.200 0.220 0.200 0.200 100,000 0.2000 0.00%
2023-08-14 0 0.010 0.010 0.011 0.010 0.010 54,000 540 0.0100 0.200 0.200 0.220 0.200 0.200 2,700 0.2000 0.00%
2023-08-11 0 0.010 0.010 0.011 0.010 0.011 1,850,000 19,800 0.0107 0.200 0.200 0.220 0.200 0.220 92,500 0.2141 -9.09%
2023-08-10 0 0.011 0.011 0.012 - - 0 0 - 0.220 0.220 0.240 - - 0 - 0.00%
2023-08-09 0 0.011 0.010 0.012 0.010 0.011 900,000 9,650 0.0107 0.220 0.200 0.240 0.200 0.220 45,000 0.2144 0.00%
2023-08-08 0 0.011 0.010 0.011 - - 10,000 40 0.0040 0.220 0.200 0.220 - - 500 0.0800 0.00%
2023-08-07 0 0.011 0.010 0.011 0.010 0.011 600,000 6,250 0.0104 0.220 0.200 0.220 0.200 0.220 30,000 0.2083 0.00%
2023-08-04 0 0.011 0.011 0.012 0.011 0.011 2,100,000 23,100 0.0110 0.220 0.220 0.240 0.220 0.220 105,000 0.2200 10.00%
2023-08-03 0 0.010 0.010 0.011 0.010 0.010 1,000,000 10,000 0.0100 0.200 0.200 0.220 0.200 0.200 50,000 0.2000 -9.09%
2023-08-02 0 0.011 0.010 0.012 - - 0 0 - 0.220 0.200 0.240 - - 0 - 0.00%
2023-08-01 0 0.011 0.010 0.012 - - 0 0 - 0.220 0.200 0.240 - - 0 - 0.00%
2023-07-31 0 0.011 0.011 0.012 0.011 0.011 19,400,000 213,400 0.0110 0.220 0.220 0.240 0.220 0.220 970,000 0.2200 10.00%
2023-07-28 0 0.010 0.010 0.011 0.010 0.010 60,000 520 0.0087 0.200 0.200 0.220 0.200 0.200 3,000 0.1733 0.00%
2023-07-27 0 0.010 0.010 0.011 0.010 0.010 10,300,000 103,000 0.0100 0.200 0.200 0.220 0.200 0.200 515,000 0.2000 0.00%
2023-07-26 0 0.010 0.010 0.011 0.010 0.010 1,550,000 15,500 0.0100 0.200 0.200 0.220 0.200 0.200 77,500 0.2000 0.00%
2023-07-25 0 0.010 0.010 0.011 0.010 0.011 3,416,667 37,083 0.0109 0.200 0.200 0.220 0.200 0.220 170,833 0.2171 0.00%
2023-07-24 0 0.010 0.010 0.011 0.010 0.011 1,350,000 13,800 0.0102 0.200 0.200 0.220 0.200 0.220 67,500 0.2044 0.00%
2023-07-21 0 0.010 0.010 0.011 0.010 0.011 3,140,000 32,450 0.0103 0.200 0.200 0.220 0.200 0.220 157,000 0.2067 -9.09%
2023-07-20 0 0.011 0.010 0.011 0.010 0.011 870,000 9,400 0.0108 0.220 0.200 0.220 0.200 0.220 43,500 0.2161 0.00%
2023-07-19 0 0.011 0.010 0.011 0.010 0.011 1,660,000 17,550 0.0106 0.220 0.200 0.220 0.200 0.220 83,000 0.2114 0.00%
2023-07-18 0 0.011 0.010 0.011 - - 30,000 90 0.0030 0.220 0.200 0.220 - - 1,500 0.0600 0.00%
2023-07-14 0 0.011 0.010 0.011 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2023-07-13 0 0.011 0.010 0.011 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2023-07-12 0 0.011 0.010 0.011 0.011 0.011 1,150,000 12,650 0.0110 0.220 0.200 0.220 0.220 0.220 57,500 0.2200 0.00%
2023-07-11 0 0.011 0.010 0.011 0.011 0.011 1,250,000 13,750 0.0110 0.220 0.200 0.220 0.220 0.220 62,500 0.2200 10.00%
2023-07-10 0 0.010 0.010 0.011 0.010 0.011 2,700,000 28,200 0.0104 0.200 0.200 0.220 0.200 0.220 135,000 0.2089 0.00%
2023-07-07 0 0.010 0.010 0.011 0.010 0.011 8,836,666 88,546 0.0100 0.200 0.200 0.220 0.200 0.220 441,833 0.2004 -9.09%
2023-07-06 0 0.011 0.010 0.011 0.011 0.011 450,000 4,950 0.0110 0.220 0.200 0.220 0.220 0.220 22,500 0.2200 10.00%
2023-07-05 0 0.010 0.010 0.011 0.010 0.010 1,000,000 10,000 0.0100 0.200 0.200 0.220 0.200 0.200 50,000 0.2000 0.00%
2023-07-04 0 0.010 0.010 0.012 - - 0 0 - 0.200 0.200 0.240 - - 0 - 0.00%
2023-07-03 0 0.010 0.010 0.012 0.010 0.010 8,950,000 89,500 0.0100 0.200 0.200 0.240 0.200 0.200 447,500 0.2000 0.00%
2023-06-30 0 0.010 0.010 0.011 0.010 0.010 243,333 2,366 0.0097 0.200 0.200 0.220 0.200 0.200 12,167 0.1945 -9.09%
2023-06-29 0 0.011 0.010 0.012 0.010 0.011 1,700,000 18,500 0.0109 0.220 0.200 0.240 0.200 0.220 85,000 0.2176 0.00%
2023-06-28 0 0.011 0.010 0.012 0.011 0.011 1,500,000 16,500 0.0110 0.220 0.200 0.240 0.220 0.220 75,000 0.2200 0.00%
2023-06-27 0 0.011 0.010 0.011 0.010 0.011 100,000 1,050 0.0105 0.220 0.200 0.220 0.200 0.220 5,000 0.2100 0.00%
2023-06-26 0 0.011 0.010 0.012 - - 0 0 - 0.220 0.200 0.240 - - 0 - 0.00%
2023-06-23 0 0.011 0.011 0.012 0.011 0.011 1,150,000 12,650 0.0110 0.220 0.220 0.240 0.220 0.220 57,500 0.2200 0.00%
2023-06-21 0 0.011 0.011 0.012 - - 0 0 - 0.220 0.220 0.240 - - 0 - 0.00%
2023-06-20 0 0.011 0.011 0.012 0.011 0.011 3,000,000 33,000 0.0110 0.220 0.220 0.240 0.220 0.220 150,000 0.2200 -8.33%
2023-06-19 0 0.012 0.011 0.012 0.012 0.012 450,000 5,400 0.0120 0.240 0.220 0.240 0.240 0.240 22,500 0.2400 9.09%
2023-06-16 0 0.011 0.010 0.012 - - 0 0 - 0.220 0.200 0.240 - - 0 - 0.00%
2023-06-15 0 0.011 0.011 0.012 - - 0 0 - 0.220 0.220 0.240 - - 0 - 0.00%
2023-06-14 0 0.011 0.011 0.012 - - 10,133 64 0.0063 0.220 0.220 0.240 - - 507 0.1263 0.00%
2023-06-13 0 0.011 0.011 0.012 0.010 0.011 2,070,000 21,670 0.0105 0.220 0.220 0.240 0.200 0.220 103,500 0.2094 0.00%
2023-06-12 0 0.011 0.011 0.012 0.011 0.011 2,000,000 22,000 0.0110 0.220 0.220 0.240 0.220 0.220 100,000 0.2200 0.00%
2023-06-09 0 0.011 0.010 0.012 - - 0 0 - 0.220 0.200 0.240 - - 0 - 0.00%
2023-06-08 0 0.011 0.010 0.011 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2023-06-07 0 0.011 0.011 0.012 0.011 0.011 5,250,000 57,750 0.0110 0.220 0.220 0.240 0.220 0.220 262,500 0.2200 0.00%
2023-06-06 0 0.011 0.011 0.012 - - 0 0 - 0.220 0.220 0.240 - - 0 - 0.00%
2023-06-05 0 0.011 0.011 0.012 0.011 0.011 700,000 7,700 0.0110 0.220 0.220 0.240 0.220 0.220 35,000 0.2200 0.00%
2023-06-02 0 0.011 0.011 0.012 - - 0 0 - 0.220 0.220 0.240 - - 0 - 0.00%
2023-06-01 0 0.011 0.010 0.012 - - 0 0 - 0.220 0.200 0.240 - - 0 - 0.00%
2023-05-31 0 0.011 0.011 0.012 0.011 0.011 850,000 9,350 0.0110 0.220 0.220 0.240 0.220 0.220 42,500 0.2200 0.00%
2023-05-30 0 0.011 0.011 0.012 0.011 0.011 700,000 7,700 0.0110 0.220 0.220 0.240 0.220 0.220 35,000 0.2200 0.00%
2023-05-29 0 0.011 0.011 0.012 0.011 0.011 1,400,000 15,400 0.0110 0.220 0.220 0.240 0.220 0.220 70,000 0.2200 0.00%
2023-05-25 0 0.011 0.011 0.012 0.011 0.012 2,600,000 29,650 0.0114 0.220 0.220 0.240 0.220 0.240 130,000 0.2281 10.00%
2023-05-24 0 0.010 0.010 0.012 0.010 0.010 100,000 1,000 0.0100 0.200 0.200 0.240 0.200 0.200 5,000 0.2000 -9.09%
2023-05-23 0 0.011 0.010 0.011 0.010 0.011 2,850,000 31,300 0.0110 0.220 0.200 0.220 0.200 0.220 142,500 0.2196 0.00%
2023-05-22 0 0.011 0.011 0.012 - - 0 0 - 0.220 0.220 0.240 - - 0 - 0.00%
2023-05-19 0 0.011 0.011 0.012 0.011 0.011 750,000 8,250 0.0110 0.220 0.220 0.240 0.220 0.220 37,500 0.2200 0.00%
2023-05-18 0 0.011 0.011 0.012 0.010 0.011 7,180,000 78,390 0.0109 0.220 0.220 0.240 0.200 0.220 359,000 0.2184 0.00%
2023-05-17 0 0.011 0.011 0.012 - - 0 0 - 0.220 0.220 0.240 - - 0 - 0.00%
2023-05-16 0 0.011 0.011 0.012 0.011 0.012 4,000,000 45,300 0.0113 0.220 0.220 0.240 0.220 0.240 200,000 0.2265 -8.33%
2023-05-15 0 0.012 0.012 0.013 0.011 0.012 430,000 4,990 0.0116 0.240 0.240 0.260 0.220 0.240 21,500 0.2321 0.00%
2023-05-12 0 0.012 0.012 0.013 - - 0 0 - 0.240 0.240 0.260 - - 0 - 0.00%
2023-05-11 0 0.012 0.012 0.013 - - 0 0 - 0.240 0.240 0.260 - - 0 - 0.00%
2023-05-10 0 0.012 0.012 0.013 0.012 0.012 1,400,000 16,800 0.0120 0.240 0.240 0.260 0.240 0.240 70,000 0.2400 0.00%
2023-05-09 0 0.012 0.012 0.013 0.011 0.012 104,000 1,190 0.0114 0.240 0.240 0.260 0.220 0.240 5,200 0.2288 0.00%
2023-05-08 0 0.012 0.012 0.013 0.012 0.012 1,800,000 21,600 0.0120 0.240 0.240 0.260 0.240 0.240 90,000 0.2400 0.00%
2023-05-05 0 0.012 0.012 0.013 0.012 0.012 500,000 6,000 0.0120 0.240 0.240 0.260 0.240 0.240 25,000 0.2400 0.00%
2023-05-04 0 0.012 0.012 0.013 0.012 0.012 100,000 1,200 0.0120 0.240 0.240 0.260 0.240 0.240 5,000 0.2400 0.00%
2023-05-03 0 0.012 0.012 0.013 - - 0 0 - 0.240 0.240 0.260 - - 0 - 0.00%
2023-05-02 0 0.012 0.012 0.013 0.012 0.012 300,000 3,600 0.0120 0.240 0.240 0.260 0.240 0.240 15,000 0.2400 0.00%
2023-04-28 0 0.012 0.012 0.013 - - 0 0 - 0.240 0.240 0.260 - - 0 - 0.00%
2023-04-27 0 0.012 0.012 0.013 0.012 0.012 1,450,000 17,400 0.0120 0.240 0.240 0.260 0.240 0.240 72,500 0.2400 0.00%
2023-04-26 0 0.012 0.012 0.013 0.012 0.012 2,000,000 24,000 0.0120 0.240 0.240 0.260 0.240 0.240 100,000 0.2400 0.00%
2023-04-25 0 0.012 0.012 0.013 0.012 0.012 9,000,000 108,000 0.0120 0.240 0.240 0.260 0.240 0.240 450,000 0.2400 0.00%
2023-04-24 0 0.012 0.012 0.013 - - 0 0 - 0.240 0.240 0.260 - - 0 - 0.00%
2023-04-21 0 0.012 0.012 0.013 - - 0 0 - 0.240 0.240 0.260 - - 0 - 0.00%
2023-04-20 0 0.012 0.012 0.013 0.012 0.012 1,000,000 12,000 0.0120 0.240 0.240 0.260 0.240 0.240 50,000 0.2400 -7.69%
2023-04-19 0 0.013 0.012 0.013 - - 0 0 - 0.260 0.240 0.260 - - 0 - 0.00%
2023-04-18 0 0.013 0.013 0.014 - - 700,000 9,100 0.0130 0.260 0.260 0.280 - - 35,000 0.2600 0.00%
2023-04-17 0 0.013 0.012 0.013 0.013 0.013 10,700,000 139,100 0.0130 0.260 0.240 0.260 0.260 0.260 535,000 0.2600 8.33%
2023-04-14 0 0.012 0.012 0.014 - - 0 0 - 0.240 0.240 0.280 - - 0 - 0.00%
2023-04-13 0 0.012 0.012 0.013 0.012 0.012 4,850,000 58,200 0.0120 0.240 0.240 0.260 0.240 0.240 242,500 0.2400 -7.69%
2023-04-12 0 0.013 0.012 0.013 0.013 0.013 3,450,000 44,850 0.0130 0.260 0.240 0.260 0.260 0.260 172,500 0.2600 0.00%
2023-04-11 0 0.013 0.013 0.014 0.012 0.013 14,700,000 187,000 0.0127 0.260 0.260 0.280 0.240 0.260 735,000 0.2544 8.33%
2023-04-06 0 0.012 0.012 0.013 - - 0 0 - 0.240 0.240 0.260 - - 0 - 0.00%
2023-04-04 0 0.012 0.012 0.013 0.012 0.013 2,322,666 28,747 0.0124 0.240 0.240 0.260 0.240 0.260 116,133 0.2475 0.00%
2023-04-03 0 0.012 0.012 0.013 0.012 0.013 757,066 9,270 0.0122 0.240 0.240 0.260 0.240 0.260 37,853 0.2449 0.00%
2023-03-31 0 0.012 0.012 0.014 0.012 0.013 800,000 10,200 0.0128 0.240 0.240 0.280 0.240 0.260 40,000 0.2550 -7.69%
2023-03-30 0 0.013 0.012 0.014 0.013 0.014 3,550,000 49,350 0.0139 0.260 0.240 0.280 0.260 0.280 177,500 0.2780 8.33%
2023-03-29 0 0.012 0.012 0.014 0.012 0.015 13,000,000 179,650 0.0138 0.240 0.240 0.280 0.240 0.300 650,000 0.2764 0.00%
2023-03-28 0 0.012 0.011 0.013 - - 0 0 - 0.240 0.220 0.260 - - 0 - 0.00%
2023-03-27 0 0.012 0.012 0.013 - - 316,000 3,728 0.0118 0.240 0.240 0.260 - - 15,800 0.2359 0.00%
2023-03-24 0 0.012 0.012 0.013 - - 0 0 - 0.240 0.240 0.260 - - 0 - 0.00%
2023-03-23 0 0.012 0.012 0.013 - - 0 0 - 0.240 0.240 0.260 - - 0 - 0.00%
2023-03-22 0 0.012 0.012 0.013 - - 0 0 - 0.240 0.240 0.260 - - 0 - 0.00%
2023-03-21 0 0.012 0.011 0.013 0.012 0.012 1,701,000 20,412 0.0120 0.240 0.220 0.260 0.240 0.240 85,050 0.2400 0.00%
2023-03-20 0 0.012 0.011 0.013 0.011 0.012 7,700,000 91,550 0.0119 0.240 0.220 0.260 0.220 0.240 385,000 0.2378 0.00%
2023-03-17 0 0.012 0.012 0.013 0.012 0.012 470,000 5,520 0.0117 0.240 0.240 0.260 0.240 0.240 23,500 0.2349 0.00%
2023-03-16 0 0.012 0.012 0.013 0.012 0.012 4,750,000 57,000 0.0120 0.240 0.240 0.260 0.240 0.240 237,500 0.2400 0.00%
2023-03-15 0 0.012 0.012 0.013 0.011 0.012 9,250,000 110,800 0.0120 0.240 0.240 0.260 0.220 0.240 462,500 0.2396 0.00%
2023-03-14 0 0.012 0.011 0.012 0.011 0.012 14,630,000 174,340 0.0119 0.240 0.220 0.240 0.220 0.240 731,500 0.2383 0.00%
2023-03-13 0 0.012 0.012 0.013 0.012 0.012 12,415,000 148,950 0.0120 0.240 0.240 0.260 0.240 0.240 620,750 0.2400 0.00%
2023-03-10 0 0.012 0.012 0.013 0.012 0.012 300,000 3,600 0.0120 0.240 0.240 0.260 0.240 0.240 15,000 0.2400 -7.69%
2023-03-09 0 0.013 0.013 0.014 0.013 0.014 1,600,000 22,100 0.0138 0.260 0.260 0.280 0.260 0.280 80,000 0.2763 -7.14%
2023-03-08 0 0.014 0.013 0.014 0.013 0.014 2,400,000 31,550 0.0131 0.280 0.260 0.280 0.260 0.280 120,000 0.2629 7.69%
2023-03-07 0 0.013 0.013 0.014 0.012 0.013 9,350,000 119,200 0.0127 0.260 0.260 0.280 0.240 0.260 467,500 0.2550 0.00%
2023-03-06 0 0.013 0.012 0.013 0.013 0.013 6,606,000 85,830 0.0130 0.260 0.240 0.260 0.260 0.260 330,300 0.2599 0.00%
2023-03-03 0 0.013 0.013 0.014 0.013 0.013 12,750,000 165,750 0.0130 0.260 0.260 0.280 0.260 0.260 637,500 0.2600 -7.14%
2023-03-02 0 0.014 0.013 0.014 0.013 0.014 4,850,000 66,900 0.0138 0.280 0.260 0.280 0.260 0.280 242,500 0.2759 -6.67%
2023-03-01 0 0.015 0.013 0.015 0.013 0.015 4,600,000 64,050 0.0139 0.300 0.260 0.300 0.260 0.300 230,000 0.2785 7.14%
2023-02-28 0 0.014 0.013 0.014 0.013 0.014 2,004,000 27,040 0.0135 0.280 0.260 0.280 0.260 0.280 100,200 0.2699 7.69%
2023-02-27 0 0.013 0.013 0.014 0.013 0.013 5,000,000 65,000 0.0130 0.260 0.260 0.280 0.260 0.260 250,000 0.2600 0.00%
2023-02-24 0 0.013 0.013 0.014 0.013 0.014 3,400,000 44,500 0.0131 0.260 0.260 0.280 0.260 0.280 170,000 0.2618 -7.14%
2023-02-23 0 0.014 0.013 0.014 0.013 0.014 1,480,000 20,350 0.0138 0.280 0.260 0.280 0.260 0.280 74,000 0.2750 7.69%
2023-02-22 0 0.013 0.013 0.014 0.013 0.013 183,333 2,283 0.0125 0.260 0.260 0.280 0.260 0.260 9,167 0.2491 -7.14%
2023-02-21 0 0.014 0.013 0.014 0.013 0.014 5,800,000 79,500 0.0137 0.280 0.260 0.280 0.260 0.280 290,000 0.2741 7.69%
2023-02-20 0 0.013 0.013 0.014 0.013 0.013 8,300,000 107,900 0.0130 0.260 0.260 0.280 0.260 0.260 415,000 0.2600 -7.14%
2023-02-17 0 0.014 0.013 0.014 0.014 0.014 6,350,000 88,900 0.0140 0.280 0.260 0.280 0.280 0.280 317,500 0.2800 0.00%
2023-02-16 0 0.014 0.013 0.014 0.014 0.014 600,000 8,400 0.0140 0.280 0.260 0.280 0.280 0.280 30,000 0.2800 0.00%
2023-02-15 0 0.014 0.013 0.014 0.013 0.015 1,200,000 16,600 0.0138 0.280 0.260 0.280 0.260 0.300 60,000 0.2767 7.69%
2023-02-14 0 0.013 0.013 0.014 0.013 0.014 3,258,000 45,330 0.0139 0.260 0.260 0.280 0.260 0.280 162,900 0.2783 -7.14%
2023-02-13 0 0.014 0.013 0.015 0.014 0.014 100,000 1,400 0.0140 0.280 0.260 0.300 0.280 0.280 5,000 0.2800 0.00%
2023-02-10 0 0.014 0.014 0.015 0.014 0.014 400,000 5,600 0.0140 0.280 0.280 0.300 0.280 0.280 20,000 0.2800 0.00%
2023-02-09 0 0.014 0.014 0.015 0.014 0.014 1,200,000 16,800 0.0140 0.280 0.280 0.300 0.280 0.280 60,000 0.2800 -6.67%
2023-02-08 0 0.015 0.014 0.015 0.014 0.015 8,280,000 121,340 0.0147 0.300 0.280 0.300 0.280 0.300 414,000 0.2931 15.38%
2023-02-07 0 0.013 0.013 0.014 0.013 0.014 5,620,000 77,570 0.0138 0.260 0.260 0.280 0.260 0.280 281,000 0.2760 -13.33%
2023-02-06 0 0.015 0.014 0.015 0.014 0.017 40,116,667 599,533 0.0149 0.300 0.280 0.300 0.280 0.340 2,005,833 0.2989 15.38%
2023-02-03 0 0.013 0.013 0.014 0.013 0.014 2,976,666 39,359 0.0132 0.260 0.260 0.280 0.260 0.280 148,833 0.2645 -7.14%
2023-02-02 0 0.014 0.014 0.015 0.014 0.015 3,250,000 46,300 0.0142 0.280 0.280 0.300 0.280 0.300 162,500 0.2849 0.00%
2023-02-01 0 0.014 0.014 0.015 0.013 0.014 2,900,000 39,750 0.0137 0.280 0.280 0.300 0.260 0.280 145,000 0.2741 7.69%
2023-01-31 0 0.013 0.013 0.015 0.013 0.015 8,384,000 116,840 0.0139 0.260 0.260 0.300 0.260 0.300 419,200 0.2787 -7.14%
2023-01-30 0 0.014 0.013 0.014 0.013 0.014 750,000 10,200 0.0136 0.280 0.260 0.280 0.260 0.280 37,500 0.2720 7.69%
2023-01-27 0 0.013 0.013 0.014 0.013 0.013 5,400,000 70,200 0.0130 0.260 0.260 0.280 0.260 0.260 270,000 0.2600 0.00%
2023-01-26 0 0.013 0.013 0.014 0.013 0.014 5,050,000 66,050 0.0131 0.260 0.260 0.280 0.260 0.280 252,500 0.2616 -7.14%
2023-01-20 0 0.014 0.013 0.014 0.013 0.014 8,163,333 109,833 0.0135 0.280 0.260 0.280 0.260 0.280 408,167 0.2691 0.00%
2023-01-19 0 0.014 0.013 0.014 0.013 0.016 57,450,000 825,200 0.0144 0.280 0.260 0.280 0.260 0.320 2,872,500 0.2873 16.67%
2023-01-18 0 0.012 0.012 0.013 0.012 0.013 13,800,000 167,450 0.0121 0.240 0.240 0.260 0.240 0.260 690,000 0.2427 -7.69%
2023-01-17 0 0.013 0.012 0.013 0.012 0.013 7,800,000 99,100 0.0127 0.260 0.240 0.260 0.240 0.260 390,000 0.2541 0.00%
2023-01-16 0 0.013 0.012 0.013 0.012 0.015 28,500,000 374,600 0.0131 0.260 0.240 0.260 0.240 0.300 1,425,000 0.2629 -13.33%
2023-01-13 0 0.015 0.014 0.015 0.015 0.020 83,710,000 1,354,600 0.0162 0.300 0.280 0.300 0.300 0.400 4,185,500 0.3236 -21.05%
2023-01-12 0 0.019 0.017 0.019 0.013 0.019 158,616,666 2,448,299 0.0154 0.380 0.340 0.380 0.260 0.380 7,930,833 0.3087 46.15%
2023-01-11 0 0.013 0.012 0.013 0.012 0.014 32,400,000 423,750 0.0131 0.260 0.240 0.260 0.240 0.280 1,620,000 0.2616 8.33%
2023-01-10 0 0.012 0.011 0.012 0.011 0.012 1,800,000 21,400 0.0119 0.240 0.220 0.240 0.220 0.240 90,000 0.2378 0.00%
2023-01-09 0 0.012 0.011 0.012 0.011 0.012 7,050,000 83,400 0.0118 0.240 0.220 0.240 0.220 0.240 352,500 0.2366 9.09%
2023-01-06 0 0.011 0.011 0.012 0.011 0.012 550,000 6,250 0.0114 0.220 0.220 0.240 0.220 0.240 27,500 0.2273 -8.33%
2023-01-05 0 0.012 0.011 0.012 0.011 0.012 6,400,000 72,000 0.0113 0.240 0.220 0.240 0.220 0.240 320,000 0.2250 0.00%
2023-01-04 0 0.012 0.012 0.013 0.011 0.012 5,350,000 64,600 0.0121 0.240 0.240 0.260 0.220 0.240 267,500 0.2415 0.00%
2023-01-03 0 0.012 0.011 0.012 0.011 0.013 600,000 7,200 0.0120 0.240 0.220 0.240 0.220 0.260 30,000 0.2400 0.00%
2022-12-30 0 0.012 0.012 0.013 0.011 0.012 3,100,000 36,150 0.0117 0.240 0.240 0.260 0.220 0.240 155,000 0.2332 0.00%
2022-12-29 0 0.012 0.012 0.013 0.012 0.012 800,000 9,600 0.0120 0.240 0.240 0.260 0.240 0.240 40,000 0.2400 0.00%
2022-12-28 0 0.012 0.012 0.013 0.012 0.012 1,400,000 16,800 0.0120 0.240 0.240 0.260 0.240 0.240 70,000 0.2400 0.00%
2022-12-23 0 0.012 0.012 0.013 0.012 0.013 2,350,000 28,400 0.0121 0.240 0.240 0.260 0.240 0.260 117,500 0.2417 -7.69%
2022-12-22 0 0.013 0.012 0.013 0.012 0.013 1,750,000 21,100 0.0121 0.260 0.240 0.260 0.240 0.260 87,500 0.2411 0.00%
2022-12-21 0 0.013 0.011 0.013 0.011 0.013 13,400,000 160,950 0.0120 0.260 0.220 0.260 0.220 0.260 670,000 0.2402 8.33%
2022-12-20 0 0.012 0.011 0.012 0.011 0.012 10,050,000 112,000 0.0111 0.240 0.220 0.240 0.220 0.240 502,500 0.2229 9.09%
2022-12-19 0 0.011 0.011 0.012 0.011 0.011 2,200,000 24,200 0.0110 0.220 0.220 0.240 0.220 0.220 110,000 0.2200 -15.38%
2022-12-16 0 0.013 0.011 0.013 0.011 0.013 2,050,000 25,750 0.0126 0.260 0.220 0.260 0.220 0.260 102,500 0.2512 8.33%
2022-12-15 0 0.012 0.012 0.013 0.012 0.013 14,950,000 182,350 0.0122 0.240 0.240 0.260 0.240 0.260 747,500 0.2439 -7.69%
2022-12-14 0 0.013 0.012 0.013 0.012 0.014 31,650,000 393,800 0.0124 0.260 0.240 0.260 0.240 0.280 1,582,500 0.2488 -7.14%
2022-12-13 0 0.014 0.013 0.014 0.012 0.014 24,050,000 311,800 0.0130 0.280 0.260 0.280 0.240 0.280 1,202,500 0.2593 7.69%
2022-12-12 0 0.013 0.012 0.013 0.012 0.013 3,000,000 37,600 0.0125 0.260 0.240 0.260 0.240 0.260 150,000 0.2507 0.00%
2022-12-09 0 0.013 0.012 0.013 0.011 0.013 15,850,000 194,500 0.0123 0.260 0.240 0.260 0.220 0.260 792,500 0.2454 8.33%
2022-12-08 0 0.012 0.011 0.012 0.012 0.013 2,926,666 35,516 0.0121 0.240 0.220 0.240 0.240 0.260 146,333 0.2427 0.00%
2022-12-07 0 0.012 0.011 0.012 - - 0 0 - 0.240 0.220 0.240 - - 0 - -7.69%
2022-12-06 0 0.013 0.012 0.013 0.012 0.013 17,600,000 212,650 0.0121 0.260 0.240 0.260 0.240 0.260 880,000 0.2416 -7.14%
2022-12-05 0 0.014 0.012 0.014 0.011 0.014 32,316,666 402,116 0.0124 0.280 0.240 0.280 0.220 0.280 1,615,833 0.2489 16.67%
2022-12-02 0 0.012 0.011 0.012 0.011 0.013 10,900,000 130,800 0.0120 0.240 0.220 0.240 0.220 0.260 545,000 0.2400 -7.69%
2022-12-01 0 0.013 0.012 0.013 0.011 0.013 68,550,000 832,900 0.0122 0.260 0.240 0.260 0.220 0.260 3,427,500 0.2430 30.00%
2022-11-30 0 0.010 0.010 0.011 0.010 0.011 3,750,000 38,500 0.0103 0.200 0.200 0.220 0.200 0.220 187,500 0.2053 0.00%
2022-11-29 0 0.010 - 0.010 0.010 0.010 4,450,000 44,500 0.0100 0.200 - 0.200 0.200 0.200 222,500 0.2000 0.00%
2022-11-28 0 0.010 0.010 0.011 0.010 0.010 400,000 4,000 0.0100 0.200 0.200 0.220 0.200 0.200 20,000 0.2000 0.00%
2022-11-25 0 0.010 - 0.011 0.010 0.010 550,000 5,500 0.0100 0.200 - 0.220 0.200 0.200 27,500 0.2000 0.00%
2022-11-24 0 0.010 - 0.010 0.010 0.010 600,000 6,000 0.0100 0.200 - 0.200 0.200 0.200 30,000 0.2000 0.00%
2022-11-23 0 0.010 - 0.010 0.010 0.010 1,100,000 11,000 0.0100 0.200 - 0.200 0.200 0.200 55,000 0.2000 0.00%
2022-11-22 0 0.010 0.010 0.011 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2022-11-21 0 0.010 0.010 0.011 0.010 0.011 300,000 3,050 0.0102 0.200 0.200 0.220 0.200 0.220 15,000 0.2033 0.00%
2022-11-18 0 0.010 0.010 0.011 0.010 0.011 19,590,000 195,800 0.0100 0.200 0.200 0.220 0.200 0.220 979,500 0.1999 -9.09%
2022-11-17 0 0.011 0.010 0.011 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2022-11-16 0 0.011 0.010 0.011 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2022-11-15 0 0.011 0.010 0.011 0.010 0.011 7,200,000 78,500 0.0109 0.220 0.200 0.220 0.200 0.220 360,000 0.2181 10.00%
2022-11-14 0 0.010 0.010 0.011 0.010 0.011 26,750,000 285,050 0.0107 0.200 0.200 0.220 0.200 0.220 1,337,500 0.2131 0.00%
2022-11-11 0 0.010 - 0.010 0.010 0.011 400,000 4,350 0.0109 0.200 - 0.200 0.200 0.220 20,000 0.2175 0.00%
2022-11-10 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2022-11-09 0 0.010 - 0.011 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2022-11-08 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2022-11-07 0 0.010 - 0.010 0.010 0.010 1,200,000 12,000 0.0100 0.200 - 0.200 0.200 0.200 60,000 0.2000 0.00%
2022-11-04 0 0.010 0.010 0.011 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2022-11-03 0 0.010 0.010 0.011 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2022-11-02 0 0.010 0.010 0.011 0.010 0.011 1,400,000 14,050 0.0100 0.200 0.200 0.220 0.200 0.220 70,000 0.2007 0.00%
2022-11-01 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2022-10-31 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2022-10-28 0 0.010 - 0.010 0.010 0.010 2,050,000 20,500 0.0100 0.200 - 0.200 0.200 0.200 102,500 0.2000 0.00%
2022-10-27 0 0.010 0.010 0.011 0.010 0.010 950,000 9,500 0.0100 0.200 0.200 0.220 0.200 0.200 47,500 0.2000 0.00%
2022-10-26 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2022-10-25 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 0.200 - 0.200 0.200 0.200 5,000 0.2000 0.00%
2022-10-24 0 0.010 0.010 0.011 0.010 0.010 200,000 2,000 0.0100 0.200 0.200 0.220 0.200 0.200 10,000 0.2000 0.00%
2022-10-21 0 0.010 0.010 0.011 0.010 0.010 900,000 9,000 0.0100 0.200 0.200 0.220 0.200 0.200 45,000 0.2000 0.00%
2022-10-20 0 0.010 0.010 0.011 0.010 0.010 25,550,000 255,500 0.0100 0.200 0.200 0.220 0.200 0.200 1,277,500 0.2000 -9.09%
2022-10-19 0 0.011 0.010 0.011 0.010 0.011 7,700,000 78,000 0.0101 0.220 0.200 0.220 0.200 0.220 385,000 0.2026 10.00%
2022-10-18 0 0.010 0.010 0.011 0.010 0.010 500,000 5,000 0.0100 0.200 0.200 0.220 0.200 0.200 25,000 0.2000 0.00%
2022-10-17 0 0.010 0.010 0.011 0.010 0.010 1,800,000 18,000 0.0100 0.200 0.200 0.220 0.200 0.200 90,000 0.2000 0.00%
2022-10-14 0 0.010 0.010 0.011 0.010 0.010 350,000 3,500 0.0100 0.200 0.200 0.220 0.200 0.200 17,500 0.2000 0.00%
2022-10-13 0 0.010 0.010 0.011 0.010 0.010 1,050,000 10,500 0.0100 0.200 0.200 0.220 0.200 0.200 52,500 0.2000 0.00%
2022-10-12 0 0.010 0.010 0.011 0.010 0.010 11,950,000 119,500 0.0100 0.200 0.200 0.220 0.200 0.200 597,500 0.2000 0.00%
2022-10-11 0 0.010 0.010 0.011 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2022-10-10 0 0.010 0.010 0.011 0.010 0.011 17,652,000 176,760 0.0100 0.200 0.200 0.220 0.200 0.220 882,600 0.2003 0.00%
2022-10-07 0 0.010 0.010 0.011 0.010 0.010 550,000 5,500 0.0100 0.200 0.200 0.220 0.200 0.200 27,500 0.2000 0.00%
2022-10-06 0 0.010 0.010 0.011 0.010 0.011 100,000 1,050 0.0105 0.200 0.200 0.220 0.200 0.220 5,000 0.2100 0.00%
2022-10-05 0 0.010 0.010 0.011 0.010 0.010 800,000 8,000 0.0100 0.200 0.200 0.220 0.200 0.200 40,000 0.2000 0.00%
2022-10-03 0 0.010 0.010 0.011 0.010 0.010 1,200,000 12,000 0.0100 0.200 0.200 0.220 0.200 0.200 60,000 0.2000 0.00%
2022-09-30 0 0.010 0.010 0.011 0.010 0.011 23,206,666 246,683 0.0106 0.200 0.200 0.220 0.200 0.220 1,160,333 0.2126 0.00%
2022-09-29 0 0.010 - 0.010 0.010 0.011 47,850,000 479,200 0.0100 0.200 - 0.200 0.200 0.220 2,392,500 0.2003 -9.09%
2022-09-28 0 0.011 0.011 0.012 0.011 0.011 1,300,000 14,300 0.0110 0.220 0.220 0.240 0.220 0.220 65,000 0.2200 0.00%
2022-09-27 0 0.011 0.011 0.012 - - 0 0 - 0.220 0.220 0.240 - - 0 - 0.00%
2022-09-26 0 0.011 0.011 0.012 0.011 0.011 1,916,666 20,816 0.0109 0.220 0.220 0.240 0.220 0.220 95,833 0.2172 0.00%
2022-09-23 0 0.011 0.011 0.012 0.011 0.011 300,000 3,300 0.0110 0.220 0.220 0.240 0.220 0.220 15,000 0.2200 -8.33%
2022-09-22 0 0.012 0.011 0.012 0.011 0.012 1,156,666 12,733 0.0110 0.240 0.220 0.240 0.220 0.240 57,833 0.2202 9.09%
2022-09-21 0 0.011 0.011 0.012 0.011 0.011 1,050,000 11,550 0.0110 0.220 0.220 0.240 0.220 0.220 52,500 0.2200 0.00%
2022-09-20 0 0.011 0.011 0.012 - - 0 0 - 0.220 0.220 0.240 - - 0 - 0.00%
2022-09-19 0 0.011 0.011 0.012 0.011 0.011 2,550,000 28,050 0.0110 0.220 0.220 0.240 0.220 0.220 127,500 0.2200 0.00%
2022-09-16 0 0.011 0.011 0.012 0.011 0.012 150,000 1,750 0.0117 0.220 0.220 0.240 0.220 0.240 7,500 0.2333 0.00%
2022-09-15 0 0.011 0.011 0.012 0.011 0.011 1,130,000 12,280 0.0109 0.220 0.220 0.240 0.220 0.220 56,500 0.2173 -8.33%
2022-09-14 0 0.012 0.011 0.012 0.011 0.012 2,710,000 29,780 0.0110 0.240 0.220 0.240 0.220 0.240 135,500 0.2198 0.00%
2022-09-13 0 0.012 0.011 0.012 - - 0 0 - 0.240 0.220 0.240 - - 0 - 0.00%
2022-09-09 0 0.012 0.011 0.012 0.012 0.012 1,550,000 18,600 0.0120 0.240 0.220 0.240 0.240 0.240 77,500 0.2400 -7.69%
2022-09-08 0 0.013 0.012 0.013 0.012 0.013 3,000,000 37,850 0.0126 0.260 0.240 0.260 0.240 0.260 150,000 0.2523 8.33%
2022-09-07 0 0.012 0.012 0.013 0.011 0.013 10,450,000 124,850 0.0119 0.240 0.240 0.260 0.220 0.260 522,500 0.2389 9.09%
2022-09-06 0 0.011 0.011 0.012 0.011 0.011 350,000 3,850 0.0110 0.220 0.220 0.240 0.220 0.220 17,500 0.2200 0.00%
2022-09-05 0 0.011 0.011 0.012 0.011 0.011 3,000,000 33,000 0.0110 0.220 0.220 0.240 0.220 0.220 150,000 0.2200 0.00%
2022-09-02 0 0.011 0.011 0.012 - - 0 0 - 0.220 0.220 0.240 - - 0 - 0.00%
2022-09-01 0 0.011 0.011 0.012 - - 0 0 - 0.220 0.220 0.240 - - 0 - 0.00%
2022-08-31 0 0.011 0.011 0.012 0.011 0.011 480,000 5,190 0.0108 0.220 0.220 0.240 0.220 0.220 24,000 0.2163 0.00%
2022-08-30 0 0.011 0.011 0.012 0.011 0.012 1,900,000 22,500 0.0118 0.220 0.220 0.240 0.220 0.240 95,000 0.2368 0.00%
2022-08-29 0 0.011 0.011 0.012 0.011 0.012 250,000 2,800 0.0112 0.220 0.220 0.240 0.220 0.240 12,500 0.2240 0.00%
2022-08-26 0 0.011 0.011 0.012 - - 0 0 - 0.220 0.220 0.240 - - 0 - 0.00%
2022-08-25 0 0.011 0.011 0.012 0.011 0.011 4,200,000 46,200 0.0110 0.220 0.220 0.240 0.220 0.220 210,000 0.2200 -8.33%
2022-08-24 0 0.012 0.011 0.012 0.011 0.012 4,150,000 46,150 0.0111 0.240 0.220 0.240 0.220 0.240 207,500 0.2224 0.00%
2022-08-23 0 0.012 0.011 0.012 0.011 0.012 680,000 7,530 0.0111 0.240 0.220 0.240 0.220 0.240 34,000 0.2215 9.09%
2022-08-22 0 0.011 0.011 0.012 0.011 0.011 200,000 2,200 0.0110 0.220 0.220 0.240 0.220 0.220 10,000 0.2200 0.00%
2022-08-19 0 0.011 0.011 0.012 0.011 0.011 1,050,000 11,550 0.0110 0.220 0.220 0.240 0.220 0.220 52,500 0.2200 0.00%
2022-08-18 0 0.011 0.011 0.012 0.011 0.011 50,000 550 0.0110 0.220 0.220 0.240 0.220 0.220 2,500 0.2200 0.00%
2022-08-17 0 0.011 0.011 0.012 0.011 0.012 350,000 4,050 0.0116 0.220 0.220 0.240 0.220 0.240 17,500 0.2314 0.00%
2022-08-16 0 0.011 0.011 0.012 0.011 0.011 50,000 550 0.0110 0.220 0.220 0.240 0.220 0.220 2,500 0.2200 0.00%
2022-08-15 0 0.011 0.011 0.012 0.011 0.012 6,933,333 79,266 0.0114 0.220 0.220 0.240 0.220 0.240 346,667 0.2287 0.00%
2022-08-12 0 0.011 0.011 0.012 0.011 0.011 200,000 2,200 0.0110 0.220 0.220 0.240 0.220 0.220 10,000 0.2200 0.00%
2022-08-11 0 0.011 0.011 0.012 0.011 0.012 8,000,000 92,000 0.0115 0.220 0.220 0.240 0.220 0.240 400,000 0.2300 -8.33%
2022-08-10 0 0.012 0.011 0.012 0.012 0.012 50,000 600 0.0120 0.240 0.220 0.240 0.240 0.240 2,500 0.2400 0.00%
2022-08-09 0 0.012 0.011 0.012 - - 0 0 - 0.240 0.220 0.240 - - 0 - 0.00%
2022-08-08 0 0.012 0.011 0.012 - - 0 0 - 0.240 0.220 0.240 - - 0 - 0.00%
2022-08-05 0 0.012 0.011 0.012 0.011 0.012 600,000 6,700 0.0112 0.240 0.220 0.240 0.220 0.240 30,000 0.2233 9.09%
2022-08-04 0 0.011 0.011 0.012 0.011 0.012 3,300,000 36,800 0.0112 0.220 0.220 0.240 0.220 0.240 165,000 0.2230 0.00%
2022-08-03 0 0.011 0.011 0.012 0.011 0.012 7,300,000 80,400 0.0110 0.220 0.220 0.240 0.220 0.240 365,000 0.2203 0.00%
2022-08-02 0 0.011 0.011 0.012 0.011 0.012 9,850,000 108,850 0.0111 0.220 0.220 0.240 0.220 0.240 492,500 0.2210 0.00%
2022-08-01 0 0.011 0.011 0.012 0.011 0.011 1,900,000 20,900 0.0110 0.220 0.220 0.240 0.220 0.220 95,000 0.2200 0.00%
2022-07-29 0 0.011 0.011 0.012 0.011 0.012 2,000,000 22,850 0.0114 0.220 0.220 0.240 0.220 0.240 100,000 0.2285 -8.33%
2022-07-28 0 0.012 0.011 0.012 0.011 0.012 3,400,000 40,100 0.0118 0.240 0.220 0.240 0.220 0.240 170,000 0.2359 0.00%
2022-07-27 0 0.012 0.011 0.012 0.011 0.012 2,250,000 25,600 0.0114 0.240 0.220 0.240 0.220 0.240 112,500 0.2276 9.09%
2022-07-26 0 0.011 0.011 0.012 0.011 0.012 1,150,000 13,050 0.0113 0.220 0.220 0.240 0.220 0.240 57,500 0.2270 -8.33%
2022-07-25 0 0.012 0.011 0.012 0.011 0.012 2,600,000 30,950 0.0119 0.240 0.220 0.240 0.220 0.240 130,000 0.2381 0.00%
2022-07-22 0 0.012 0.011 0.012 0.012 0.012 1,116,666 13,299 0.0119 0.240 0.220 0.240 0.240 0.240 55,833 0.2382 0.00%
2022-07-21 0 0.012 0.012 0.013 0.012 0.013 1,710,000 21,700 0.0127 0.240 0.240 0.260 0.240 0.260 85,500 0.2538 -7.69%
2022-07-20 0 0.013 0.011 0.013 0.011 0.013 2,400,000 29,050 0.0121 0.260 0.220 0.260 0.220 0.260 120,000 0.2421 0.00%
2022-07-19 0 0.013 0.012 0.013 0.012 0.013 7,230,000 86,950 0.0120 0.260 0.240 0.260 0.240 0.260 361,500 0.2405 8.33%
2022-07-18 0 0.012 0.011 0.012 0.011 0.013 30,700,000 368,500 0.0120 0.240 0.220 0.240 0.220 0.260 1,535,000 0.2401 0.00%
2022-07-15 0 0.012 0.012 0.013 0.012 0.013 3,350,000 41,450 0.0124 0.240 0.240 0.260 0.240 0.260 167,500 0.2475 -7.69%
2022-07-14 0 0.013 0.012 0.013 0.012 0.014 9,200,000 118,700 0.0129 0.260 0.240 0.260 0.240 0.280 460,000 0.2580 -7.14%
2022-07-13 0 0.014 0.012 0.014 0.012 0.014 14,200,000 184,550 0.0130 0.280 0.240 0.280 0.240 0.280 710,000 0.2599 7.69%
2022-07-12 0 0.013 0.013 0.014 0.013 0.014 19,370,000 257,510 0.0133 0.260 0.260 0.280 0.260 0.280 968,500 0.2659 8.33%
2022-07-11 0 0.012 0.012 0.013 0.012 0.013 4,700,000 59,550 0.0127 0.240 0.240 0.260 0.240 0.260 235,000 0.2534 0.00%
2022-07-08 0 0.012 0.012 0.013 0.012 0.012 1,364,800 16,348 0.0120 0.240 0.240 0.260 0.240 0.240 68,240 0.2396 -7.69%
2022-07-07 0 0.013 0.012 0.013 0.012 0.013 2,350,000 29,800 0.0127 0.260 0.240 0.260 0.240 0.260 117,500 0.2536 8.33%
2022-07-06 0 0.012 0.012 0.013 0.012 0.013 700,000 8,600 0.0123 0.240 0.240 0.260 0.240 0.260 35,000 0.2457 -7.69%
2022-07-05 0 0.013 0.012 0.013 0.013 0.013 6,412,286 83,310 0.0130 0.260 0.240 0.260 0.260 0.260 320,614 0.2598 -7.14%
2022-07-04 0 0.014 0.013 0.014 0.012 0.014 1,620,000 21,300 0.0131 0.280 0.260 0.280 0.240 0.280 81,000 0.2630 0.00%
2022-06-30 0 0.014 0.012 0.014 0.012 0.014 3,200,000 41,750 0.0130 0.280 0.240 0.280 0.240 0.280 160,000 0.2609 7.69%
2022-06-29 0 0.013 0.013 0.014 0.012 0.014 7,550,000 98,400 0.0130 0.260 0.260 0.280 0.240 0.280 377,500 0.2607 -7.14%
2022-06-28 0 0.014 0.013 0.014 0.013 0.014 25,350,000 333,550 0.0132 0.280 0.260 0.280 0.260 0.280 1,267,500 0.2632 7.69%
2022-06-27 0 0.013 0.012 0.013 0.012 0.015 50,320,000 672,000 0.0134 0.260 0.240 0.260 0.240 0.300 2,516,000 0.2671 -13.33%
2022-06-24 0 0.015 0.015 0.016 0.014 0.027 298,830,000 5,492,113 0.0184 0.300 0.300 0.320 0.280 0.540 14,941,500 0.3676 -6.25%
2022-06-23 0 0.016 0.015 0.016 0.011 0.018 145,400,000 2,040,400 0.0140 0.320 0.300 0.320 0.220 0.360 7,270,000 0.2807 33.33%
2022-06-22 0 0.012 0.011 0.012 0.010 0.012 9,700,000 110,050 0.0113 0.240 0.220 0.240 0.200 0.240 485,000 0.2269 0.00%
2022-06-21 0 0.012 0.010 0.012 0.012 0.012 750,000 9,000 0.0120 0.240 0.200 0.240 0.240 0.240 37,500 0.2400 0.00%
2022-06-20 0 0.012 0.010 0.012 0.010 0.012 4,350,000 47,600 0.0109 0.240 0.200 0.240 0.200 0.240 217,500 0.2189 9.09%
2022-06-17 0 0.011 0.011 0.012 0.010 0.011 1,120,000 12,040 0.0108 0.220 0.220 0.240 0.200 0.220 56,000 0.2150 0.00%
2022-06-16 0 0.011 0.011 0.012 0.011 0.011 3,200,000 35,200 0.0110 0.220 0.220 0.240 0.220 0.220 160,000 0.2200 0.00%
2022-06-15 0 0.011 0.011 0.012 0.011 0.011 2,200,000 24,200 0.0110 0.220 0.220 0.240 0.220 0.220 110,000 0.2200 0.00%
2022-06-14 0 0.011 0.011 0.012 0.011 0.011 3,140,000 34,300 0.0109 0.220 0.220 0.240 0.220 0.220 157,000 0.2185 0.00%
2022-06-13 0 0.011 0.011 0.012 0.011 0.011 3,200,000 35,200 0.0110 0.220 0.220 0.240 0.220 0.220 160,000 0.2200 0.00%
2022-06-10 0 0.011 0.011 0.012 0.011 0.011 1,700,000 18,700 0.0110 0.220 0.220 0.240 0.220 0.220 85,000 0.2200 0.00%
2022-06-09 0 0.011 0.011 0.012 0.011 0.011 290,000 3,070 0.0106 0.220 0.220 0.240 0.220 0.220 14,500 0.2117 0.00%
2022-06-08 0 0.011 0.011 0.012 0.011 0.012 22,100,000 258,100 0.0117 0.220 0.220 0.240 0.220 0.240 1,105,000 0.2336 0.00%
2022-06-07 0 0.011 0.010 0.012 0.011 0.011 1,100,000 12,100 0.0110 0.220 0.200 0.240 0.220 0.220 55,000 0.2200 0.00%
2022-06-06 0 0.011 0.010 0.011 0.010 0.011 2,600,000 28,350 0.0109 0.220 0.200 0.220 0.200 0.220 130,000 0.2181 0.00%
2022-06-02 0 0.011 0.010 0.011 0.011 0.011 50,000 550 0.0110 0.220 0.200 0.220 0.220 0.220 2,500 0.2200 0.00%
2022-06-01 0 0.011 0.010 0.011 0.011 0.011 2,250,000 24,750 0.0110 0.220 0.200 0.220 0.220 0.220 112,500 0.2200 0.00%
2022-05-31 0 0.011 0.010 0.011 0.010 0.011 2,520,000 26,820 0.0106 0.220 0.200 0.220 0.200 0.220 126,000 0.2129 0.00%
2022-05-30 0 0.011 0.011 0.012 0.010 0.011 3,120,000 34,020 0.0109 0.220 0.220 0.240 0.200 0.220 156,000 0.2181 -8.33%
2022-05-27 0 0.012 0.011 0.012 0.011 0.012 2,450,000 28,200 0.0115 0.240 0.220 0.240 0.220 0.240 122,500 0.2302 9.09%
2022-05-26 0 0.011 0.011 0.012 0.011 0.011 650,000 7,150 0.0110 0.220 0.220 0.240 0.220 0.220 32,500 0.2200 0.00%
2022-05-25 0 0.011 0.011 0.012 0.010 0.011 350,000 3,750 0.0107 0.220 0.220 0.240 0.200 0.220 17,500 0.2143 -8.33%
2022-05-24 0 0.012 0.011 0.012 0.011 0.012 1,000,000 11,050 0.0111 0.240 0.220 0.240 0.220 0.240 50,000 0.2210 0.00%
2022-05-23 0 0.012 0.011 0.012 - - 0 0 - 0.240 0.220 0.240 - - 0 - 0.00%
2022-05-20 0 0.012 0.011 0.012 0.010 0.012 2,350,000 25,800 0.0110 0.240 0.220 0.240 0.200 0.240 117,500 0.2196 0.00%
2022-05-19 0 0.012 0.011 0.012 0.010 0.012 3,150,000 35,400 0.0112 0.240 0.220 0.240 0.200 0.240 157,500 0.2248 9.09%
2022-05-18 0 0.011 0.011 0.012 0.011 0.012 1,150,000 13,350 0.0116 0.220 0.220 0.240 0.220 0.240 57,500 0.2322 0.00%
2022-05-17 0 0.011 0.011 0.012 0.011 0.012 6,263,000 73,393 0.0117 0.220 0.220 0.240 0.220 0.240 313,150 0.2344 0.00%
2022-05-16 0 0.011 0.010 0.012 0.011 0.011 4,300,000 47,300 0.0110 0.220 0.200 0.240 0.220 0.220 215,000 0.2200 -8.33%
2022-05-13 0 0.012 0.011 0.012 - - 0 0 - 0.240 0.220 0.240 - - 0 - 0.00%
2022-05-12 0 0.012 0.011 0.012 0.011 0.013 41,500,000 476,700 0.0115 0.240 0.220 0.240 0.220 0.260 2,075,000 0.2297 -7.69%
2022-05-11 0 0.013 0.012 0.013 0.012 0.014 19,200,000 249,900 0.0130 0.260 0.240 0.260 0.240 0.280 960,000 0.2603 0.00%
2022-05-10 0 0.013 0.012 0.014 0.011 0.013 45,902,000 559,774 0.0122 0.260 0.240 0.280 0.220 0.260 2,295,100 0.2439 8.33%
2022-05-06 0 0.012 0.012 0.013 0.010 0.013 68,000,000 800,500 0.0118 0.240 0.240 0.260 0.200 0.260 3,400,000 0.2354 9.09%
2022-05-05 0 0.011 0.010 0.011 0.010 0.011 3,950,000 41,350 0.0105 0.220 0.200 0.220 0.200 0.220 197,500 0.2094 10.00%
2022-05-04 0 0.010 0.010 0.011 0.010 0.011 450,000 4,700 0.0104 0.200 0.200 0.220 0.200 0.220 22,500 0.2089 0.00%
2022-05-03 0 0.010 0.010 0.011 0.010 0.010 2,005,333 20,026 0.0100 0.200 0.200 0.220 0.200 0.200 100,267 0.1997 -9.09%
2022-04-29 0 0.011 0.010 0.011 0.010 0.011 5,800,000 58,400 0.0101 0.220 0.200 0.220 0.200 0.220 290,000 0.2014 0.00%
2022-04-28 0 0.011 0.010 0.011 0.010 0.011 6,850,000 68,600 0.0100 0.220 0.200 0.220 0.200 0.220 342,500 0.2003 10.00%
2022-04-27 0 0.010 0.010 0.011 0.010 0.010 150,000 1,500 0.0100 0.200 0.200 0.220 0.200 0.200 7,500 0.2000 -9.09%
2022-04-26 0 0.011 0.010 0.011 0.010 0.011 6,600,000 72,000 0.0109 0.220 0.200 0.220 0.200 0.220 330,000 0.2182 0.00%
2022-04-25 0 0.011 0.010 0.011 0.010 0.011 733,333 7,166 0.0098 0.220 0.200 0.220 0.200 0.220 36,667 0.1954 10.00%
2022-04-22 0 0.010 0.010 0.011 0.010 0.011 11,470,000 115,800 0.0101 0.200 0.200 0.220 0.200 0.220 573,500 0.2019 0.00%
2022-04-21 0 0.010 0.010 0.011 0.010 0.010 1,210,000 12,020 0.0099 0.200 0.200 0.220 0.200 0.200 60,500 0.1987 0.00%
2022-04-20 0 0.010 0.010 0.011 0.010 0.011 5,270,000 57,210 0.0109 0.200 0.200 0.220 0.200 0.220 263,500 0.2171 0.00%
2022-04-19 0 0.010 0.010 0.011 0.010 0.010 2,300,000 23,000 0.0100 0.200 0.200 0.220 0.200 0.200 115,000 0.2000 -9.09%
2022-04-14 0 0.011 0.010 0.011 0.010 0.011 470,000 5,050 0.0107 0.220 0.200 0.220 0.200 0.220 23,500 0.2149 10.00%
2022-04-13 0 0.010 0.010 0.011 0.010 0.011 1,600,000 17,100 0.0107 0.200 0.200 0.220 0.200 0.220 80,000 0.2138 0.00%
2022-04-12 0 0.010 0.010 0.011 0.010 0.010 4,650,000 46,500 0.0100 0.200 0.200 0.220 0.200 0.200 232,500 0.2000 0.00%
2022-04-11 0 0.010 0.010 0.011 0.010 0.010 142,000 1,210 0.0085 0.200 0.200 0.220 0.200 0.200 7,100 0.1704 -9.09%
2022-04-08 0 0.011 0.010 0.011 0.011 0.011 850,000 9,350 0.0110 0.220 0.200 0.220 0.220 0.220 42,500 0.2200 10.00%
2022-04-07 0 0.010 0.010 0.011 0.010 0.010 550,000 5,500 0.0100 0.200 0.200 0.220 0.200 0.200 27,500 0.2000 -9.09%
2022-04-06 0 0.011 0.010 0.011 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2022-04-04 0 0.011 0.010 0.011 0.010 0.011 1,750,000 18,900 0.0108 0.220 0.200 0.220 0.200 0.220 87,500 0.2160 0.00%
2022-04-01 0 0.011 0.010 0.011 0.010 0.011 3,300,000 35,100 0.0106 0.220 0.200 0.220 0.200 0.220 165,000 0.2127 0.00%
2022-03-31 0 0.011 0.010 0.011 0.010 0.011 26,251,200 286,160 0.0109 0.220 0.200 0.220 0.200 0.220 1,312,560 0.2180 0.00%
2022-03-30 0 0.011 0.010 0.011 0.010 0.011 5,100,000 51,300 0.0101 0.220 0.200 0.220 0.200 0.220 255,000 0.2012 10.00%
2022-03-29 0 0.010 0.010 0.011 0.010 0.010 650,000 6,500 0.0100 0.200 0.200 0.220 0.200 0.200 32,500 0.2000 0.00%
2022-03-28 0 0.010 0.010 0.011 0.010 0.010 600,000 6,000 0.0100 0.200 0.200 0.220 0.200 0.200 30,000 0.2000 0.00%
2022-03-25 0 0.010 0.010 0.011 0.010 0.010 2,800,000 28,000 0.0100 0.200 0.200 0.220 0.200 0.200 140,000 0.2000 0.00%
2022-03-24 0 0.010 0.010 0.011 0.010 0.011 1,710,000 17,890 0.0105 0.200 0.200 0.220 0.200 0.220 85,500 0.2092 -9.09%
2022-03-23 0 0.011 0.010 0.011 0.010 0.011 3,250,000 35,500 0.0109 0.220 0.200 0.220 0.200 0.220 162,500 0.2185 10.00%
2022-03-22 0 0.010 0.010 0.011 0.010 0.011 5,000,000 52,000 0.0104 0.200 0.200 0.220 0.200 0.220 250,000 0.2080 -9.09%
2022-03-21 0 0.011 0.010 0.011 0.011 0.011 2,000,000 22,000 0.0110 0.220 0.200 0.220 0.220 0.220 100,000 0.2200 0.00%
2022-03-18 0 0.011 0.010 0.011 0.011 0.011 500,000 5,500 0.0110 0.220 0.200 0.220 0.220 0.220 25,000 0.2200 0.00%
2022-03-17 0 0.011 0.010 0.011 0.010 0.011 29,310,000 293,520 0.0100 0.220 0.200 0.220 0.200 0.220 1,465,500 0.2003 0.00%
2022-03-16 0 0.011 0.010 0.011 0.010 0.011 1,150,000 12,550 0.0109 0.220 0.200 0.220 0.200 0.220 57,500 0.2183 10.00%
2022-03-15 0 0.010 0.010 0.011 0.010 0.011 17,779,333 177,746 0.0100 0.200 0.200 0.220 0.200 0.220 888,967 0.1999 -9.09%
2022-03-14 0 0.011 0.010 0.012 0.011 0.011 2,050,000 22,550 0.0110 0.220 0.200 0.240 0.220 0.220 102,500 0.2200 0.00%
2022-03-11 0 0.011 0.010 0.011 0.010 0.011 1,850,000 19,700 0.0106 0.220 0.200 0.220 0.200 0.220 92,500 0.2130 0.00%
2022-03-10 0 0.011 0.011 0.012 0.010 0.012 830,000 9,220 0.0111 0.220 0.220 0.240 0.200 0.240 41,500 0.2222 0.00%
2022-03-09 0 0.011 0.011 0.012 0.010 0.011 8,050,000 85,550 0.0106 0.220 0.220 0.240 0.200 0.220 402,500 0.2125 0.00%
2022-03-08 0 0.011 0.011 0.012 0.011 0.012 1,850,000 20,500 0.0111 0.220 0.220 0.240 0.220 0.240 92,500 0.2216 -8.33%
2022-03-07 0 0.012 0.011 0.012 0.010 0.012 8,900,000 97,750 0.0110 0.240 0.220 0.240 0.200 0.240 445,000 0.2197 9.09%
2022-03-04 0 0.011 0.010 0.011 0.010 0.011 5,650,000 60,150 0.0106 0.220 0.200 0.220 0.200 0.220 282,500 0.2129 0.00%
2022-03-03 0 0.011 0.011 0.012 0.011 0.011 4,200,000 46,200 0.0110 0.220 0.220 0.240 0.220 0.220 210,000 0.2200 0.00%
2022-03-02 0 0.011 0.011 0.012 0.011 0.011 2,000,000 22,000 0.0110 0.220 0.220 0.240 0.220 0.220 100,000 0.2200 0.00%
2022-03-01 0 0.011 0.011 0.012 0.011 0.012 6,133,334 71,616 0.0117 0.220 0.220 0.240 0.220 0.240 306,667 0.2335 -8.33%
2022-02-28 0 0.012 0.011 0.012 0.011 0.012 7,150,000 82,000 0.0115 0.240 0.220 0.240 0.220 0.240 357,500 0.2294 9.09%
2022-02-25 0 0.011 0.011 0.012 0.011 0.012 27,200,000 299,450 0.0110 0.220 0.220 0.240 0.220 0.240 1,360,000 0.2202 -8.33%
2022-02-24 0 0.012 0.011 0.012 0.011 0.013 39,150,000 452,500 0.0116 0.240 0.220 0.240 0.220 0.260 1,957,500 0.2312 -7.69%
2022-02-23 0 0.013 0.012 0.013 0.012 0.013 6,800,000 82,450 0.0121 0.260 0.240 0.260 0.240 0.260 340,000 0.2425 0.00%
2022-02-22 0 0.013 0.012 0.013 0.012 0.014 35,350,000 455,800 0.0129 0.260 0.240 0.260 0.240 0.280 1,767,500 0.2579 0.00%
2022-02-21 0 0.013 0.013 0.014 0.012 0.016 86,650,000 1,211,100 0.0140 0.260 0.260 0.280 0.240 0.320 4,332,500 0.2795 -7.14%
2022-02-18 0 0.014 0.013 0.014 0.011 0.016 204,700,000 2,722,800 0.0133 0.280 0.260 0.280 0.220 0.320 10,235,000 0.2660 27.27%
2022-02-17 0 0.011 0.010 0.011 0.011 0.011 3,850,000 42,350 0.0110 0.220 0.200 0.220 0.220 0.220 192,500 0.2200 0.00%
2022-02-16 0 0.011 0.010 0.011 0.010 0.011 9,400,000 102,200 0.0109 0.220 0.200 0.220 0.200 0.220 470,000 0.2174 0.00%
2022-02-15 0 0.011 0.010 0.011 0.011 0.011 1,000,000 11,000 0.0110 0.220 0.200 0.220 0.220 0.220 50,000 0.2200 0.00%
2022-02-14 0 0.011 0.010 0.011 0.010 0.011 2,180,000 23,690 0.0109 0.220 0.200 0.220 0.200 0.220 109,000 0.2173 10.00%
2022-02-11 0 0.010 0.010 0.011 0.010 0.010 50,000 500 0.0100 0.200 0.200 0.220 0.200 0.200 2,500 0.2000 -9.09%
2022-02-10 0 0.011 0.010 0.011 0.010 0.011 2,800,000 30,150 0.0108 0.220 0.200 0.220 0.200 0.220 140,000 0.2154 10.00%
2022-02-09 0 0.010 0.010 0.011 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2022-02-08 0 0.010 0.010 0.011 0.010 0.011 210,000 1,930 0.0092 0.200 0.200 0.220 0.200 0.220 10,500 0.1838 -9.09%
2022-02-07 0 0.011 0.010 0.011 0.010 0.011 21,116,666 211,133 0.0100 0.220 0.200 0.220 0.200 0.220 1,055,833 0.2000 0.00%
2022-02-04 0 0.011 0.010 0.011 0.010 0.011 650,000 7,050 0.0108 0.220 0.200 0.220 0.200 0.220 32,500 0.2169 10.00%
2022-01-31 0 0.010 0.010 0.011 0.010 0.010 3,916,667 39,083 0.0100 0.200 0.200 0.220 0.200 0.200 195,833 0.1996 0.00%
2022-01-28 0 0.010 0.010 0.011 0.010 0.011 1,900,000 20,550 0.0108 0.200 0.200 0.220 0.200 0.220 95,000 0.2163 0.00%
2022-01-27 0 0.010 0.010 0.011 0.010 0.011 2,350,000 24,650 0.0105 0.200 0.200 0.220 0.200 0.220 117,500 0.2098 -9.09%
2022-01-26 0 0.011 0.010 0.011 0.010 0.011 6,150,000 65,300 0.0106 0.220 0.200 0.220 0.200 0.220 307,500 0.2124 10.00%
2022-01-25 0 0.010 0.010 0.011 0.010 0.011 2,708,000 29,532 0.0109 0.200 0.200 0.220 0.200 0.220 135,400 0.2181 -9.09%
2022-01-24 0 0.011 0.010 0.011 0.010 0.011 17,790,000 189,600 0.0107 0.220 0.200 0.220 0.200 0.220 889,500 0.2132 -8.33%
2022-01-21 0 0.012 0.011 0.012 0.011 0.012 4,950,000 54,500 0.0110 0.240 0.220 0.240 0.220 0.240 247,500 0.2202 0.00%
2022-01-20 0 0.012 0.011 0.012 0.011 0.012 9,400,000 105,400 0.0112 0.240 0.220 0.240 0.220 0.240 470,000 0.2243 9.09%
2022-01-19 0 0.011 0.011 0.012 0.011 0.013 27,050,000 307,800 0.0114 0.220 0.220 0.240 0.220 0.260 1,352,500 0.2276 10.00%
2022-01-18 0 0.010 0.010 0.011 0.010 0.011 7,550,000 78,200 0.0104 0.200 0.200 0.220 0.200 0.220 377,500 0.2072 -9.09%
2022-01-17 0 0.011 0.011 0.012 0.011 0.011 1,050,000 11,550 0.0110 0.220 0.220 0.240 0.220 0.220 52,500 0.2200 -8.33%
2022-01-14 0 0.012 0.011 0.012 0.011 0.012 150,000 1,750 0.0117 0.240 0.220 0.240 0.220 0.240 7,500 0.2333 0.00%
2022-01-13 0 0.012 0.011 0.012 0.010 0.012 2,850,000 31,550 0.0111 0.240 0.220 0.240 0.200 0.240 142,500 0.2214 9.09%
2022-01-12 0 0.011 0.011 0.012 0.011 0.012 4,250,000 49,600 0.0117 0.220 0.220 0.240 0.220 0.240 212,500 0.2334 0.00%
2022-01-11 0 0.011 0.011 0.012 0.011 0.012 2,050,000 22,800 0.0111 0.220 0.220 0.240 0.220 0.240 102,500 0.2224 0.00%
2022-01-10 0 0.011 0.011 0.012 0.011 0.012 2,700,000 29,800 0.0110 0.220 0.220 0.240 0.220 0.240 135,000 0.2207 0.00%
2022-01-07 0 0.011 0.011 0.012 0.011 0.012 11,000,000 121,350 0.0110 0.220 0.220 0.240 0.220 0.240 550,000 0.2206 0.00%
2022-01-06 0 0.011 0.011 0.012 0.011 0.012 40,000,000 454,200 0.0114 0.220 0.220 0.240 0.220 0.240 2,000,000 0.2271 -8.33%
2022-01-05 0 0.012 0.011 0.012 0.012 0.015 69,760,000 891,110 0.0128 0.240 0.220 0.240 0.240 0.300 3,488,000 0.2555 -7.69%
2022-01-04 0 0.013 0.012 0.014 0.012 0.015 49,748,000 652,530 0.0131 0.260 0.240 0.280 0.240 0.300 2,487,400 0.2623 8.33%
2022-01-03 0 0.012 0.012 0.013 0.011 0.013 10,165,000 126,450 0.0124 0.240 0.240 0.260 0.220 0.260 508,250 0.2488 0.00%
2021-12-31 0 0.012 0.011 0.013 0.011 0.013 9,000,000 111,050 0.0123 0.240 0.220 0.260 0.220 0.260 450,000 0.2468 9.09%
2021-12-30 0 0.011 0.011 0.012 0.011 0.013 29,650,000 350,150 0.0118 0.220 0.220 0.240 0.220 0.260 1,482,500 0.2362 10.00%
2021-12-29 0 0.010 0.010 0.011 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2021-12-28 0 0.010 0.010 0.011 0.010 0.010 900,000 9,000 0.0100 0.200 0.200 0.220 0.200 0.200 45,000 0.2000 0.00%
2021-12-24 0 0.010 0.010 0.011 0.010 0.010 450,000 4,500 0.0100 0.200 0.200 0.220 0.200 0.200 22,500 0.2000 0.00%
2021-12-23 0 0.010 0.010 0.011 0.010 0.012 3,250,000 32,700 0.0101 0.200 0.200 0.220 0.200 0.240 162,500 0.2012 0.00%
2021-12-22 0 0.010 0.010 0.011 0.010 0.012 1,700,000 18,650 0.0110 0.200 0.200 0.220 0.200 0.240 85,000 0.2194 -9.09%
2021-12-21 0 0.011 0.011 0.012 0.010 0.011 4,750,000 51,500 0.0108 0.220 0.220 0.240 0.200 0.220 237,500 0.2168 10.00%
2021-12-20 0 0.010 0.010 0.011 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2021-12-17 0 0.010 0.010 0.011 0.010 0.011 2,100,000 22,600 0.0108 0.200 0.200 0.220 0.200 0.220 105,000 0.2152 0.00%
2021-12-16 0 0.010 0.010 0.011 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2021-12-15 0 0.010 0.010 0.011 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2021-12-14 0 0.010 0.010 0.011 0.010 0.011 1,816,666 19,133 0.0105 0.200 0.200 0.220 0.200 0.220 90,833 0.2106 0.00%
2021-12-13 0 0.010 0.010 0.012 0.010 0.011 850,000 8,900 0.0105 0.200 0.200 0.240 0.200 0.220 42,500 0.2094 -9.09%
2021-12-10 0 0.011 0.010 0.011 0.011 0.011 250,000 2,750 0.0110 0.220 0.200 0.220 0.220 0.220 12,500 0.2200 0.00%
2021-12-09 0 0.011 0.010 0.011 0.011 0.011 50,000 550 0.0110 0.220 0.200 0.220 0.220 0.220 2,500 0.2200 0.00%
2021-12-08 0 0.011 0.011 0.012 - - 0 0 - 0.220 0.220 0.240 - - 0 - 0.00%
2021-12-07 0 0.011 0.010 0.012 - - 0 0 - 0.220 0.200 0.240 - - 0 - 0.00%
2021-12-06 0 0.011 0.010 0.011 0.010 0.012 1,426,667 15,533 0.0109 0.220 0.200 0.220 0.200 0.240 71,333 0.2178 -8.33%
2021-12-03 0 0.012 0.010 0.012 0.010 0.012 230,000 2,350 0.0102 0.240 0.200 0.240 0.200 0.240 11,500 0.2043 9.09%
2021-12-02 0 0.011 0.011 0.012 0.011 0.011 1,350,000 14,850 0.0110 0.220 0.220 0.240 0.220 0.220 67,500 0.2200 0.00%
2021-12-01 0 0.011 0.011 0.012 0.010 0.011 5,200,000 56,900 0.0109 0.220 0.220 0.240 0.200 0.220 260,000 0.2188 10.00%
2021-11-30 0 0.010 0.010 0.011 0.010 0.011 2,700,000 28,400 0.0105 0.200 0.200 0.220 0.200 0.220 135,000 0.2104 -9.09%
2021-11-29 0 0.011 0.010 0.012 0.011 0.011 4,000,000 44,000 0.0110 0.220 0.200 0.240 0.220 0.220 200,000 0.2200 -8.33%
2021-11-26 0 0.012 0.010 0.012 - - 0 0 - 0.240 0.200 0.240 - - 0 - 0.00%
2021-11-25 0 0.012 0.011 0.012 0.010 0.012 3,400,000 36,850 0.0108 0.240 0.220 0.240 0.200 0.240 170,000 0.2168 9.09%
2021-11-24 0 0.011 0.011 0.012 0.011 0.012 1,200,000 14,200 0.0118 0.220 0.220 0.240 0.220 0.240 60,000 0.2367 -8.33%
2021-11-23 0 0.012 0.011 0.012 0.011 0.012 2,100,000 23,800 0.0113 0.240 0.220 0.240 0.220 0.240 105,000 0.2267 0.00%
2021-11-22 0 0.012 0.011 0.012 0.010 0.012 2,650,000 29,000 0.0109 0.240 0.220 0.240 0.200 0.240 132,500 0.2189 9.09%
2021-11-19 0 0.011 0.011 0.012 0.010 0.011 18,000,000 197,150 0.0110 0.220 0.220 0.240 0.200 0.220 900,000 0.2191 0.00%
2021-11-18 0 0.011 0.011 0.012 0.011 0.014 48,233,333 608,116 0.0126 0.220 0.220 0.240 0.220 0.280 2,411,667 0.2522 -8.33%
2021-11-17 0 0.012 0.011 0.012 0.010 0.029 252,450,000 3,487,600 0.0138 0.240 0.220 0.240 0.200 0.580 12,622,500 0.2763 20.00%
2021-11-16 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.200 - 0.200 0.200 0.200 50,000 0.2000 0.00%
2021-11-15 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.200 - 0.200 0.200 0.200 10,000 0.2000 0.00%
2021-11-12 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-11-11 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-11-10 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-11-09 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 0.200 - 0.200 0.200 0.200 15,000 0.2000 0.00%
2021-11-08 0 0.010 - 0.010 - - 33,333 33 0.0010 0.200 - 0.200 - - 1,667 0.0198 0.00%
2021-11-05 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 0.200 - 0.200 0.200 0.200 25,000 0.2000 0.00%
2021-11-04 0 0.010 - 0.010 0.010 0.010 150,000 1,500 0.0100 0.200 - 0.200 0.200 0.200 7,500 0.2000 0.00%
2021-11-03 0 0.010 - 0.010 0.010 0.010 2,450,000 24,500 0.0100 0.200 - 0.200 0.200 0.200 122,500 0.2000 0.00%
2021-11-02 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-11-01 0 0.010 - 0.010 0.010 0.010 50,000 500 0.0100 0.200 - 0.200 0.200 0.200 2,500 0.2000 0.00%
2021-10-29 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-10-28 0 0.010 - 0.010 0.010 0.010 450,000 4,500 0.0100 0.200 - 0.200 0.200 0.200 22,500 0.2000 0.00%
2021-10-27 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 0.200 - 0.200 0.200 0.200 5,000 0.2000 0.00%
2021-10-26 0 0.010 - 0.010 0.010 0.010 400,000 4,000 0.0100 0.200 - 0.200 0.200 0.200 20,000 0.2000 0.00%
2021-10-25 0 0.010 - 0.010 0.010 0.010 600,000 6,000 0.0100 0.200 - 0.200 0.200 0.200 30,000 0.2000 0.00%
2021-10-22 0 0.010 0.010 0.011 0.010 0.011 4,800,000 48,350 0.0101 0.200 0.200 0.220 0.200 0.220 240,000 0.2015 0.00%
2021-10-21 0 0.010 0.010 0.011 0.010 0.010 336,666 3,183 0.0095 0.200 0.200 0.220 0.200 0.200 16,833 0.1891 0.00%
2021-10-20 0 0.010 0.010 0.011 0.010 0.010 6,310,000 62,680 0.0099 0.200 0.200 0.220 0.200 0.200 315,500 0.1987 0.00%
2021-10-19 0 0.010 0.010 0.011 0.010 0.010 4,150,000 41,500 0.0100 0.200 0.200 0.220 0.200 0.200 207,500 0.2000 0.00%
2021-10-18 0 0.010 0.010 0.011 0.010 0.011 25,300,000 253,300 0.0100 0.200 0.200 0.220 0.200 0.220 1,265,000 0.2002 -9.09%
2021-10-15 0 0.011 0.010 0.011 0.010 0.011 22,850,029 231,800 0.0101 0.220 0.200 0.220 0.200 0.220 1,142,501 0.2029 0.00%
2021-10-12 0 0.011 0.011 0.012 - - 0 0 - 0.220 0.220 0.240 - - 0 - 0.00%
2021-10-11 0 0.011 0.010 0.012 0.011 0.012 34,640,000 381,300 0.0110 0.220 0.200 0.240 0.220 0.240 1,732,000 0.2202 0.00%
2021-10-08 0 0.011 0.011 0.012 0.011 0.011 500,000 5,500 0.0110 0.220 0.220 0.240 0.220 0.220 25,000 0.2200 0.00%
2021-10-07 0 0.011 0.011 0.012 0.011 0.011 1,100,000 12,100 0.0110 0.220 0.220 0.240 0.220 0.220 55,000 0.2200 -8.33%
2021-10-06 0 0.012 0.011 0.012 0.012 0.012 750,000 9,000 0.0120 0.240 0.220 0.240 0.240 0.240 37,500 0.2400 0.00%
2021-10-05 0 0.012 0.011 0.012 0.012 0.012 1,700,000 20,400 0.0120 0.240 0.220 0.240 0.240 0.240 85,000 0.2400 9.09%
2021-10-04 0 0.011 0.011 0.012 0.011 0.012 1,950,000 21,850 0.0112 0.220 0.220 0.240 0.220 0.240 97,500 0.2241 -8.33%
2021-09-30 0 0.012 0.011 0.013 - - 0 0 - 0.240 0.220 0.260 - - 0 - 0.00%
2021-09-29 0 0.012 0.012 0.013 - - 0 0 - 0.240 0.240 0.260 - - 0 - 0.00%
2021-09-28 0 0.012 0.012 0.013 0.012 0.012 1,450,000 17,400 0.0120 0.240 0.240 0.260 0.240 0.240 72,500 0.2400 0.00%
2021-09-27 0 0.012 0.011 0.012 0.012 0.012 3,750,000 45,000 0.0120 0.240 0.220 0.240 0.240 0.240 187,500 0.2400 0.00%
2021-09-24 0 0.012 0.011 0.012 0.011 0.012 6,981,234 79,189 0.0113 0.240 0.220 0.240 0.220 0.240 349,062 0.2269 0.00%
2021-09-23 0 0.012 0.012 0.013 0.012 0.012 922,667 11,026 0.0120 0.240 0.240 0.260 0.240 0.240 46,133 0.2390 0.00%
2021-09-21 0 0.012 0.012 0.013 0.012 0.012 3,300,000 39,600 0.0120 0.240 0.240 0.260 0.240 0.240 165,000 0.2400 0.00%
2021-09-20 0 0.012 0.012 0.013 0.012 0.012 650,019 7,800 0.0120 0.240 0.240 0.260 0.240 0.240 32,501 0.2400 0.00%
2021-09-17 0 0.012 0.012 0.013 - - 0 0 - 0.240 0.240 0.260 - - 0 - 0.00%
2021-09-16 0 0.012 0.012 0.013 0.012 0.012 700,000 8,400 0.0120 0.240 0.240 0.260 0.240 0.240 35,000 0.2400 0.00%
2021-09-15 0 0.012 0.012 0.013 0.012 0.013 206,000 2,522 0.0122 0.240 0.240 0.260 0.240 0.260 10,300 0.2449 -7.69%
2021-09-14 0 0.013 0.012 0.013 0.012 0.013 14,700,000 185,300 0.0126 0.260 0.240 0.260 0.240 0.260 735,000 0.2521 0.00%
2021-09-13 0 0.013 0.012 0.013 0.012 0.014 5,050,000 63,100 0.0125 0.260 0.240 0.260 0.240 0.280 252,500 0.2499 -7.14%
2021-09-10 0 0.014 0.013 0.014 0.013 0.014 2,940,000 38,150 0.0130 0.280 0.260 0.280 0.260 0.280 147,000 0.2595 0.00%
2021-09-09 0 0.014 0.013 0.014 0.013 0.014 12,350,000 166,650 0.0135 0.280 0.260 0.280 0.260 0.280 617,500 0.2699 7.69%
2021-09-08 0 0.013 0.013 0.014 0.012 0.014 10,500,000 137,650 0.0131 0.260 0.260 0.280 0.240 0.280 525,000 0.2622 0.00%
2021-09-07 0 0.013 0.013 0.014 0.013 0.013 650,000 8,450 0.0130 0.260 0.260 0.280 0.260 0.260 32,500 0.2600 -7.14%
2021-09-06 0 0.014 0.013 0.014 0.013 0.014 2,400,000 31,250 0.0130 0.280 0.260 0.280 0.260 0.280 120,000 0.2604 7.69%
2021-09-03 0 0.013 0.013 0.014 0.013 0.015 12,500,000 173,150 0.0139 0.260 0.260 0.280 0.260 0.300 625,000 0.2770 8.33%
2021-09-02 0 0.012 0.012 0.014 0.012 0.014 32,150,000 406,150 0.0126 0.240 0.240 0.280 0.240 0.280 1,607,500 0.2527 0.00%
2021-09-01 0 0.012 0.012 0.013 0.012 0.012 300,000 3,600 0.0120 0.240 0.240 0.260 0.240 0.240 15,000 0.2400 -7.69%
2021-08-31 0 0.013 0.012 0.013 - - 0 0 - 0.260 0.240 0.260 - - 0 - 0.00%
2021-08-30 0 0.013 0.012 0.013 0.012 0.013 7,000,000 89,600 0.0128 0.260 0.240 0.260 0.240 0.260 350,000 0.2560 8.33%
2021-08-27 0 0.012 0.012 0.013 0.012 0.012 1,150,000 13,800 0.0120 0.240 0.240 0.260 0.240 0.240 57,500 0.2400 0.00%
2021-08-26 0 0.012 0.012 0.013 0.012 0.012 2,150,000 25,800 0.0120 0.240 0.240 0.260 0.240 0.240 107,500 0.2400 0.00%
2021-08-25 0 0.012 0.012 0.013 0.012 0.012 1,108,000 13,280 0.0120 0.240 0.240 0.260 0.240 0.240 55,400 0.2397 0.00%
2021-08-24 0 0.012 0.012 0.013 0.012 0.012 600,000 7,200 0.0120 0.240 0.240 0.260 0.240 0.240 30,000 0.2400 0.00%
2021-08-23 0 0.012 0.012 0.013 0.012 0.012 300,000 3,600 0.0120 0.240 0.240 0.260 0.240 0.240 15,000 0.2400 0.00%
2021-08-20 0 0.012 0.012 0.013 0.012 0.012 1,400,000 16,800 0.0120 0.240 0.240 0.260 0.240 0.240 70,000 0.2400 0.00%
2021-08-19 0 0.012 0.012 0.013 0.012 0.013 2,750,000 35,100 0.0128 0.240 0.240 0.260 0.240 0.260 137,500 0.2553 -7.69%
2021-08-18 0 0.013 0.012 0.013 0.012 0.013 33,000,000 415,100 0.0126 0.260 0.240 0.260 0.240 0.260 1,650,000 0.2516 0.00%
2021-08-17 0 0.013 0.012 0.013 0.012 0.013 8,000,000 100,900 0.0126 0.260 0.240 0.260 0.240 0.260 400,000 0.2523 0.00%
2021-08-16 0 0.013 0.012 0.013 0.012 0.013 2,800,000 36,350 0.0130 0.260 0.240 0.260 0.240 0.260 140,000 0.2596 8.33%
2021-08-13 0 0.012 0.012 0.013 0.011 0.012 2,910,000 34,620 0.0119 0.240 0.240 0.260 0.220 0.240 145,500 0.2379 0.00%
2021-08-12 0 0.012 0.011 0.012 0.012 0.013 8,360,000 100,870 0.0121 0.240 0.220 0.240 0.240 0.260 418,000 0.2413 9.09%
2021-08-11 0 0.011 0.011 0.012 0.011 0.012 3,700,000 43,800 0.0118 0.220 0.220 0.240 0.220 0.240 185,000 0.2368 -8.33%
2021-08-10 0 0.012 0.011 0.012 0.012 0.012 550,000 6,600 0.0120 0.240 0.220 0.240 0.240 0.240 27,500 0.2400 9.09%
2021-08-09 0 0.011 0.011 0.012 0.011 0.012 3,500,000 40,200 0.0115 0.220 0.220 0.240 0.220 0.240 175,000 0.2297 -8.33%
2021-08-06 0 0.012 0.011 0.012 0.011 0.012 500,000 5,900 0.0118 0.240 0.220 0.240 0.220 0.240 25,000 0.2360 0.00%
2021-08-05 0 0.012 0.011 0.012 0.012 0.012 5,000,000 60,000 0.0120 0.240 0.220 0.240 0.240 0.240 250,000 0.2400 0.00%
2021-08-04 0 0.012 0.012 0.013 0.012 0.013 2,300,000 27,650 0.0120 0.240 0.240 0.260 0.240 0.260 115,000 0.2404 0.00%
2021-08-03 0 0.012 0.012 0.013 0.012 0.012 900,000 10,800 0.0120 0.240 0.240 0.260 0.240 0.240 45,000 0.2400 9.09%
2021-08-02 0 0.011 0.011 0.012 0.011 0.013 2,750,000 32,400 0.0118 0.220 0.220 0.240 0.220 0.260 137,500 0.2356 -8.33%
2021-07-30 0 0.012 0.012 0.013 0.012 0.012 2,500,000 30,000 0.0120 0.240 0.240 0.260 0.240 0.240 125,000 0.2400 0.00%
2021-07-29 0 0.012 0.011 0.012 0.011 0.012 3,800,000 45,300 0.0119 0.240 0.220 0.240 0.220 0.240 190,000 0.2384 0.00%
2021-07-28 0 0.012 0.011 0.012 0.011 0.012 5,280,000 63,110 0.0120 0.240 0.220 0.240 0.220 0.240 264,000 0.2391 0.00%
2021-07-27 0 0.012 0.011 0.012 0.011 0.012 12,612,000 149,970 0.0119 0.240 0.220 0.240 0.220 0.240 630,600 0.2378 0.00%
2021-07-26 0 0.012 0.012 0.013 0.012 0.013 4,570,000 55,050 0.0120 0.240 0.240 0.260 0.240 0.260 228,500 0.2409 -7.69%
2021-07-23 0 0.013 0.013 0.014 - - 0 0 - 0.260 0.260 0.280 - - 0 - 0.00%
2021-07-22 0 0.013 0.013 0.014 0.013 0.013 11,100,000 144,300 0.0130 0.260 0.260 0.280 0.260 0.260 555,000 0.2600 0.00%
2021-07-21 0 0.013 0.012 0.013 0.012 0.013 16,500,000 201,000 0.0122 0.260 0.240 0.260 0.240 0.260 825,000 0.2436 0.00%
2021-07-20 0 0.013 0.013 0.014 0.012 0.014 2,703,333 35,129 0.0130 0.260 0.260 0.280 0.240 0.280 135,167 0.2599 -7.14%
2021-07-19 0 0.014 0.013 0.014 0.013 0.014 2,250,000 31,250 0.0139 0.280 0.260 0.280 0.260 0.280 112,500 0.2778 7.69%
2021-07-16 0 0.013 0.013 0.014 0.013 0.014 4,050,000 54,700 0.0135 0.260 0.260 0.280 0.260 0.280 202,500 0.2701 0.00%
2021-07-15 0 0.013 0.013 0.014 0.013 0.015 2,276,667 31,566 0.0139 0.260 0.260 0.280 0.260 0.300 113,833 0.2773 -7.14%
2021-07-14 0 0.014 0.013 0.014 0.013 0.015 2,301,588 32,365 0.0141 0.280 0.260 0.280 0.260 0.300 115,079 0.2812 0.00%
2021-07-13 0 0.014 0.013 0.014 0.012 0.014 11,400,000 153,400 0.0135 0.280 0.260 0.280 0.240 0.280 570,000 0.2691 16.67%
2021-07-12 0 0.012 0.012 0.013 0.012 0.012 1,400,000 16,800 0.0120 0.240 0.240 0.260 0.240 0.240 70,000 0.2400 0.00%
2021-07-09 0 0.012 0.012 0.013 0.012 0.013 1,810,000 22,450 0.0124 0.240 0.240 0.260 0.240 0.260 90,500 0.2481 -7.69%
2021-07-08 0 0.013 0.012 0.013 0.012 0.013 2,750,000 33,150 0.0121 0.260 0.240 0.260 0.240 0.260 137,500 0.2411 0.00%
2021-07-07 0 0.013 0.013 0.014 0.012 0.014 9,810,000 125,870 0.0128 0.260 0.260 0.280 0.240 0.280 490,500 0.2566 0.00%
2021-07-06 0 0.013 0.013 0.014 0.013 0.014 2,850,000 37,100 0.0130 0.260 0.260 0.280 0.260 0.280 142,500 0.2604 -7.14%
2021-07-05 0 0.014 0.013 0.014 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2021-07-02 0 0.014 0.014 0.015 0.014 0.014 3,400,000 47,600 0.0140 0.280 0.280 0.300 0.280 0.280 170,000 0.2800 -6.67%
2021-06-30 0 0.015 0.014 0.015 0.014 0.015 5,453,333 81,733 0.0150 0.300 0.280 0.300 0.280 0.300 272,667 0.2998 7.14%
2021-06-29 0 0.014 0.014 0.015 0.014 0.015 12,300,000 177,250 0.0144 0.280 0.280 0.300 0.280 0.300 615,000 0.2882 -6.67%
2021-06-28 0 0.015 0.015 0.016 0.015 0.016 4,940,000 75,100 0.0152 0.300 0.300 0.320 0.300 0.320 247,000 0.3040 0.00%
2021-06-25 0 0.015 0.014 0.015 0.013 0.015 13,080,000 189,500 0.0145 0.300 0.280 0.300 0.260 0.300 654,000 0.2898 15.38%
2021-06-24 0 0.013 0.013 0.014 0.013 0.014 3,550,000 46,200 0.0130 0.260 0.260 0.280 0.260 0.280 177,500 0.2603 -7.14%
2021-06-23 0 0.014 0.013 0.014 0.013 0.014 2,200,000 29,850 0.0136 0.280 0.260 0.280 0.260 0.280 110,000 0.2714 7.69%
2021-06-22 0 0.013 0.013 0.014 0.013 0.014 12,500,000 163,150 0.0131 0.260 0.260 0.280 0.260 0.280 625,000 0.2610 8.33%
2021-06-21 0 0.012 0.012 0.013 0.012 0.013 9,950,000 128,400 0.0129 0.240 0.240 0.260 0.240 0.260 497,500 0.2581 0.00%
2021-06-18 0 0.012 0.012 0.013 0.012 0.013 7,400,000 89,150 0.0120 0.240 0.240 0.260 0.240 0.260 370,000 0.2409 -7.69%
2021-06-17 0 0.013 0.013 0.014 0.012 0.013 6,800,000 87,850 0.0129 0.260 0.260 0.280 0.240 0.260 340,000 0.2584 8.33%
2021-06-16 0 0.012 0.012 0.014 0.012 0.013 11,350,000 145,350 0.0128 0.240 0.240 0.280 0.240 0.260 567,500 0.2561 -7.69%
2021-06-15 0 0.013 0.012 0.013 0.013 0.014 16,850,000 220,500 0.0131 0.260 0.240 0.260 0.260 0.280 842,500 0.2617 -7.14%
2021-06-11 0 0.014 0.013 0.014 0.013 0.015 26,250,000 366,600 0.0140 0.280 0.260 0.280 0.260 0.300 1,312,500 0.2793 -6.67%
2021-06-10 0 0.015 0.014 0.015 0.014 0.015 2,100,000 29,950 0.0143 0.300 0.280 0.300 0.280 0.300 105,000 0.2852 0.00%
2021-06-09 0 0.015 0.014 0.015 0.014 0.016 2,650,000 39,500 0.0149 0.300 0.280 0.300 0.280 0.320 132,500 0.2981 0.00%
2021-06-08 0 0.015 0.015 0.016 0.015 0.016 9,200,000 138,150 0.0150 0.300 0.300 0.320 0.300 0.320 460,000 0.3003 -6.25%
2021-06-07 0 0.016 0.015 0.016 0.015 0.016 26,050,000 393,900 0.0151 0.320 0.300 0.320 0.300 0.320 1,302,500 0.3024 0.00%
2021-06-04 0 0.016 0.016 0.017 0.016 0.017 9,950,000 159,850 0.0161 0.320 0.320 0.340 0.320 0.340 497,500 0.3213 0.00%
2021-06-03 0 0.016 0.016 0.018 0.016 0.018 23,780,000 415,780 0.0175 0.320 0.320 0.360 0.320 0.360 1,189,000 0.3497 -5.88%
2021-06-02 0 0.017 0.016 0.018 0.014 0.019 61,750,000 1,037,400 0.0168 0.340 0.320 0.360 0.280 0.380 3,087,500 0.3360 21.43%
2021-06-01 0 0.014 0.014 0.015 0.014 0.015 11,400,000 163,850 0.0144 0.280 0.280 0.300 0.280 0.300 570,000 0.2875 -6.67%
2021-05-31 0 0.015 0.015 0.016 0.015 0.016 20,600,000 319,250 0.0155 0.300 0.300 0.320 0.300 0.320 1,030,000 0.3100 -6.25%
2021-05-28 0 0.016 0.016 0.017 0.016 0.017 9,850,000 161,950 0.0164 0.320 0.320 0.340 0.320 0.340 492,500 0.3288 -11.11%
2021-05-27 0 0.018 0.017 0.018 0.015 0.019 66,950,000 1,129,000 0.0169 0.360 0.340 0.360 0.300 0.380 3,347,500 0.3373 -5.26%
2021-05-26 0 0.019 0.018 0.019 0.017 0.023 132,250,000 2,566,600 0.0194 0.380 0.360 0.380 0.340 0.460 6,612,500 0.3881 5.56%
2021-05-25 0 0.018 0.017 0.018 0.013 0.030 597,320,000 13,042,300 0.0218 0.360 0.340 0.360 0.260 0.600 29,866,000 0.4367 38.46%
2021-05-24 0 0.013 0.012 0.013 0.012 0.013 7,516,000 93,830 0.0125 0.260 0.240 0.260 0.240 0.260 375,800 0.2497 8.33%
2021-05-21 0 0.012 0.011 0.013 0.012 0.012 1,830,000 21,900 0.0120 0.240 0.220 0.260 0.240 0.240 91,500 0.2393 0.00%
2021-05-20 0 0.012 0.012 0.013 0.012 0.012 6,200,000 74,400 0.0120 0.240 0.240 0.260 0.240 0.240 310,000 0.2400 9.09%
2021-05-18 0 0.011 0.011 0.012 0.011 0.011 2,200,000 24,200 0.0110 0.220 0.220 0.240 0.220 0.220 110,000 0.2200 0.00%
2021-05-17 0 0.011 0.011 0.012 0.011 0.011 300,000 3,300 0.0110 0.220 0.220 0.240 0.220 0.220 15,000 0.2200 -8.33%
2021-05-14 0 0.012 0.011 0.012 0.012 0.012 1,600,000 19,200 0.0120 0.240 0.220 0.240 0.240 0.240 80,000 0.2400 -7.69%
2021-05-13 0 0.013 0.012 0.013 0.011 0.013 2,400,000 28,800 0.0120 0.260 0.240 0.260 0.220 0.260 120,000 0.2400 8.33%
2021-05-12 0 0.012 0.012 0.013 0.011 0.014 148,120,000 1,944,290 0.0131 0.240 0.240 0.260 0.220 0.280 7,406,000 0.2625 9.09%
2021-05-11 0 0.011 0.011 0.012 0.011 0.012 900,000 9,950 0.0111 0.220 0.220 0.240 0.220 0.240 45,000 0.2211 0.00%
2021-05-10 0 0.011 0.011 0.012 0.011 0.011 5,750,000 63,250 0.0110 0.220 0.220 0.240 0.220 0.220 287,500 0.2200 0.00%
2021-05-07 0 0.011 0.011 0.012 0.011 0.013 7,450,000 90,850 0.0122 0.220 0.220 0.240 0.220 0.260 372,500 0.2439 -8.33%
2021-05-06 0 0.012 0.012 0.013 0.012 0.013 12,100,000 151,700 0.0125 0.240 0.240 0.260 0.240 0.260 605,000 0.2507 -7.69%
2021-05-05 0 0.013 0.012 0.014 0.011 0.017 149,500,000 2,039,750 0.0136 0.260 0.240 0.280 0.220 0.340 7,475,000 0.2729 18.18%
2021-05-04 0 0.011 0.010 0.011 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2021-05-03 0 0.011 0.010 0.011 0.010 0.011 1,300,000 13,350 0.0103 0.220 0.200 0.220 0.200 0.220 65,000 0.2054 0.00%
2021-04-30 0 0.011 0.010 0.011 0.010 0.011 2,500,000 27,400 0.0110 0.220 0.200 0.220 0.200 0.220 125,000 0.2192 0.00%
2021-04-29 0 0.011 0.011 0.012 0.010 0.012 390,000 4,150 0.0106 0.220 0.220 0.240 0.200 0.240 19,500 0.2128 0.00%
2021-04-28 0 0.011 0.011 0.012 0.010 0.011 1,850,000 19,750 0.0107 0.220 0.220 0.240 0.200 0.220 92,500 0.2135 0.00%
2021-04-27 0 0.011 0.011 0.012 0.011 0.011 100,000 1,100 0.0110 0.220 0.220 0.240 0.220 0.220 5,000 0.2200 0.00%
2021-04-26 0 0.011 0.010 0.012 0.010 0.011 2,350,000 24,750 0.0105 0.220 0.200 0.240 0.200 0.220 117,500 0.2106 0.00%
2021-04-23 0 0.011 0.011 0.012 - - 0 0 - 0.220 0.220 0.240 - - 0 - 0.00%
2021-04-22 0 0.011 0.010 0.012 0.011 0.011 3,050,000 33,550 0.0110 0.220 0.200 0.240 0.220 0.220 152,500 0.2200 -8.33%
2021-04-21 0 0.012 0.010 0.012 0.011 0.012 1,400,000 15,800 0.0113 0.240 0.200 0.240 0.220 0.240 70,000 0.2257 9.09%
2021-04-20 0 0.011 0.011 0.012 0.011 0.011 1,000,000 11,000 0.0110 0.220 0.220 0.240 0.220 0.220 50,000 0.2200 0.00%
2021-04-19 0 0.011 0.011 0.012 0.011 0.011 1,300,000 14,300 0.0110 0.220 0.220 0.240 0.220 0.220 65,000 0.2200 0.00%
2021-04-16 0 0.011 0.011 0.012 0.011 0.012 3,700,000 41,700 0.0113 0.220 0.220 0.240 0.220 0.240 185,000 0.2254 0.00%
2021-04-15 0 0.011 0.011 0.012 0.011 0.012 1,300,000 14,350 0.0110 0.220 0.220 0.240 0.220 0.240 65,000 0.2208 0.00%
2021-04-14 0 0.011 0.011 0.012 0.011 0.012 3,200,000 37,400 0.0117 0.220 0.220 0.240 0.220 0.240 160,000 0.2338 -8.33%
2021-04-13 0 0.012 0.011 0.012 0.011 0.012 11,383,333 131,416 0.0115 0.240 0.220 0.240 0.220 0.240 569,167 0.2309 20.00%
2021-04-12 0 0.010 0.010 0.012 0.010 0.011 1,608,000 17,240 0.0107 0.200 0.200 0.240 0.200 0.220 80,400 0.2144 -9.09%
2021-04-09 0 0.011 0.010 0.012 0.011 0.011 1,050,000 11,550 0.0110 0.220 0.200 0.240 0.220 0.220 52,500 0.2200 0.00%
2021-04-08 0 0.011 0.010 0.012 0.010 0.012 6,750,000 74,450 0.0110 0.220 0.200 0.240 0.200 0.240 337,500 0.2206 0.00%
2021-04-07 0 0.011 0.011 0.012 0.010 0.012 2,730,000 30,750 0.0113 0.220 0.220 0.240 0.200 0.240 136,500 0.2253 -8.33%
2021-04-01 0 0.012 0.011 0.012 0.011 0.012 1,200,000 13,250 0.0110 0.240 0.220 0.240 0.220 0.240 60,000 0.2208 0.00%
2021-03-31 0 0.012 0.010 0.012 0.011 0.012 24,800,000 276,100 0.0111 0.240 0.200 0.240 0.220 0.240 1,240,000 0.2227 9.09%
2021-03-30 0 0.011 0.010 0.011 0.011 0.011 7,850,000 86,350 0.0110 0.220 0.200 0.220 0.220 0.220 392,500 0.2200 10.00%
2021-03-29 0 0.010 0.010 0.011 0.010 0.011 9,000,000 94,450 0.0105 0.200 0.200 0.220 0.200 0.220 450,000 0.2099 0.00%
2021-03-26 0 0.010 0.010 0.011 0.010 0.011 3,500,000 35,200 0.0101 0.200 0.200 0.220 0.200 0.220 175,000 0.2011 -9.09%
2021-03-25 0 0.011 0.010 0.011 0.010 0.011 5,050,000 50,550 0.0100 0.220 0.200 0.220 0.200 0.220 252,500 0.2002 10.00%
2021-03-24 0 0.010 0.010 0.011 0.010 0.011 11,750,000 123,800 0.0105 0.200 0.200 0.220 0.200 0.220 587,500 0.2107 0.00%
2021-03-23 0 0.010 0.010 0.011 0.010 0.011 12,150,000 123,800 0.0102 0.200 0.200 0.220 0.200 0.220 607,500 0.2038 -9.09%
2021-03-22 0 0.011 0.010 0.011 0.011 0.011 508,000 5,540 0.0109 0.220 0.200 0.220 0.220 0.220 25,400 0.2181 0.00%
2021-03-19 0 0.011 0.010 0.011 0.010 0.012 8,616,666 92,183 0.0107 0.220 0.200 0.220 0.200 0.240 430,833 0.2140 -8.33%
2021-03-18 0 0.012 0.011 0.012 0.011 0.012 5,550,000 61,550 0.0111 0.240 0.220 0.240 0.220 0.240 277,500 0.2218 0.00%
2021-03-17 0 0.012 0.011 0.012 0.011 0.012 5,250,000 58,150 0.0111 0.240 0.220 0.240 0.220 0.240 262,500 0.2215 9.09%
2021-03-16 0 0.011 0.010 0.011 0.010 0.012 40,480,000 443,050 0.0109 0.220 0.200 0.220 0.200 0.240 2,024,000 0.2189 -8.33%
2021-03-15 0 0.012 0.011 0.012 0.011 0.012 12,500,000 145,600 0.0116 0.240 0.220 0.240 0.220 0.240 625,000 0.2330 0.00%
2021-03-12 0 0.012 0.012 0.013 0.012 0.012 17,700,000 212,400 0.0120 0.240 0.240 0.260 0.240 0.240 885,000 0.2400 -7.69%
2021-03-11 0 0.013 0.012 0.013 0.012 0.013 7,700,000 99,200 0.0129 0.260 0.240 0.260 0.240 0.260 385,000 0.2577 0.00%
2021-03-10 0 0.013 0.012 0.013 0.013 0.013 1,150,000 14,950 0.0130 0.260 0.240 0.260 0.260 0.260 57,500 0.2600 0.00%
2021-03-09 0 0.013 0.012 0.013 0.012 0.013 4,950,000 63,600 0.0128 0.260 0.240 0.260 0.240 0.260 247,500 0.2570 0.00%
2021-03-08 0 0.013 0.012 0.013 0.013 0.014 23,700,000 309,600 0.0131 0.260 0.240 0.260 0.260 0.280 1,185,000 0.2613 -7.14%
2021-03-05 0 0.014 0.013 0.014 0.013 0.014 8,050,000 108,700 0.0135 0.280 0.260 0.280 0.260 0.280 402,500 0.2701 7.69%
2021-03-04 0 0.013 0.013 0.014 0.013 0.015 6,686,667 92,966 0.0139 0.260 0.260 0.280 0.260 0.300 334,333 0.2781 -7.14%
2021-03-03 0 0.014 0.014 0.015 0.013 0.015 18,450,000 259,750 0.0141 0.280 0.280 0.300 0.260 0.300 922,500 0.2816 0.00%
2021-03-02 0 0.014 0.014 0.015 0.014 0.016 28,750,000 410,850 0.0143 0.280 0.280 0.300 0.280 0.320 1,437,500 0.2858 -6.67%
2021-03-01 0 0.015 0.015 0.016 0.014 0.016 23,440,000 354,380 0.0151 0.300 0.300 0.320 0.280 0.320 1,172,000 0.3024 7.14%
2021-02-26 0 0.014 0.014 0.015 0.014 0.016 23,400,000 346,250 0.0148 0.280 0.280 0.300 0.280 0.320 1,170,000 0.2959 -12.50%
2021-02-25 0 0.016 0.015 0.016 0.014 0.018 32,350,000 510,300 0.0158 0.320 0.300 0.320 0.280 0.360 1,617,500 0.3155 6.67%
2021-02-24 0 0.015 0.014 0.015 0.014 0.017 47,200,000 722,900 0.0153 0.300 0.280 0.300 0.280 0.340 2,360,000 0.3063 -6.25%
2021-02-23 0 0.016 0.016 0.017 0.012 0.023 325,710,000 5,354,700 0.0164 0.320 0.320 0.340 0.240 0.460 16,285,500 0.3288 33.33%
2021-02-22 0 0.012 0.012 0.013 0.012 0.014 48,100,000 602,750 0.0125 0.240 0.240 0.260 0.240 0.280 2,405,000 0.2506 -14.29%
2021-02-19 0 0.014 0.013 0.014 0.013 0.015 40,100,000 537,900 0.0134 0.280 0.260 0.280 0.260 0.300 2,005,000 0.2683 -6.67%
2021-02-18 0 0.015 0.014 0.015 0.012 0.015 85,750,000 1,133,950 0.0132 0.300 0.280 0.300 0.240 0.300 4,287,500 0.2645 15.38%
2021-02-17 0 0.013 0.012 0.013 0.012 0.013 34,950,000 436,950 0.0125 0.260 0.240 0.260 0.240 0.260 1,747,500 0.2500 8.33%
2021-02-16 0 0.012 0.012 0.013 0.012 0.013 31,750,000 397,600 0.0125 0.240 0.240 0.260 0.240 0.260 1,587,500 0.2505 9.09%
2021-02-11 0 0.011 0.011 0.012 0.011 0.014 67,550,000 794,250 0.0118 0.220 0.220 0.240 0.220 0.280 3,377,500 0.2352 -21.43%
2021-02-10 0 0.014 0.013 0.014 0.010 0.017 258,040,000 3,399,720 0.0132 0.280 0.260 0.280 0.200 0.340 12,902,000 0.2635 40.00%
2021-02-09 0 0.010 - 0.010 0.010 0.010 3,100,000 31,000 0.0100 0.200 - 0.200 0.200 0.200 155,000 0.2000 0.00%
2021-02-08 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-02-05 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-02-04 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-02-03 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-02-02 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-02-01 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-01-29 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-01-28 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-01-27 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-01-26 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-01-25 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-01-22 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-01-21 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-01-20 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-01-19 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-01-18 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-01-15 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-01-14 0 0.010 - 0.010 0.010 0.010 50,000 500 0.0100 0.200 - 0.200 0.200 0.200 2,500 0.2000 0.00%
2021-01-13 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-01-12 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-01-11 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-01-08 0 0.010 - 0.010 0.010 0.010 2,050,000 20,500 0.0100 0.200 - 0.200 0.200 0.200 102,500 0.2000 0.00%
2021-01-07 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-01-06 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-01-05 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.200 - 0.200 0.200 0.200 10,000 0.2000 0.00%
2021-01-04 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-12-31 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-12-30 0 0.010 - 0.010 0.010 0.010 50,000 500 0.0100 0.200 - 0.200 0.200 0.200 2,500 0.2000 0.00%
2020-12-29 0 0.010 - 0.010 0.010 0.010 50,000 500 0.0100 0.200 - 0.200 0.200 0.200 2,500 0.2000 0.00%
2020-12-28 0 0.010 - 0.010 - - 400,000 2,000 0.0050 0.200 - 0.200 - - 20,000 0.1000 0.00%
2020-12-24 0 0.010 - 0.010 0.010 0.010 22,200,000 216,500 0.0098 0.200 - 0.200 0.200 0.200 1,110,000 0.1950 0.00%
2020-12-23 0 0.010 - 0.010 0.010 0.010 50,000 500 0.0100 0.200 - 0.200 0.200 0.200 2,500 0.2000 0.00%
2020-12-22 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-12-21 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-12-18 0 0.010 - 0.010 - - 10,000 20 0.0020 0.200 - 0.200 - - 500 0.0400 0.00%
2020-12-17 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-12-16 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-12-15 0 0.010 - 0.010 0.010 0.010 50,000 500 0.0100 0.200 - 0.200 0.200 0.200 2,500 0.2000 0.00%
2020-12-14 0 0.010 - 0.010 - - 30,000 30 0.0010 0.200 - 0.200 - - 1,500 0.0200 0.00%
2020-12-11 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-12-10 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-12-09 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-12-08 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-12-07 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-12-04 0 0.010 - 0.010 0.010 0.010 50,000 500 0.0100 0.200 - 0.200 0.200 0.200 2,500 0.2000 0.00%
2020-12-03 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 0.200 - 0.200 0.200 0.200 15,000 0.2000 0.00%
2020-12-02 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-12-01 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-11-30 0 0.010 - 0.010 0.010 0.010 1,726,666 16,759 0.0097 0.200 - 0.200 0.200 0.200 86,333 0.1941 0.00%
2020-11-27 0 0.010 - 0.010 0.010 0.010 900,000 9,000 0.0100 0.200 - 0.200 0.200 0.200 45,000 0.2000 0.00%
2020-11-26 0 0.010 - 0.010 0.010 0.010 900,000 9,000 0.0100 0.200 - 0.200 0.200 0.200 45,000 0.2000 0.00%
2020-11-25 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-11-24 0 0.010 - 0.010 0.010 0.010 750,000 7,500 0.0100 0.200 - 0.200 0.200 0.200 37,500 0.2000 0.00%
2020-11-23 0 0.010 - 0.010 - - 150,000 300 0.0020 0.200 - 0.200 - - 7,500 0.0400 0.00%
2020-11-20 0 0.010 - 0.010 0.010 0.010 2,700,000 17,000 0.0063 0.200 - 0.200 0.200 0.200 135,000 0.1259 0.00%
2020-11-19 0 0.010 - 0.010 - - 500,000 3,000 0.0060 0.200 - 0.200 - - 25,000 0.1200 0.00%
2020-11-18 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-11-17 0 0.010 - 0.010 0.010 0.010 450,000 4,500 0.0100 0.200 - 0.200 0.200 0.200 22,500 0.2000 0.00%
2020-11-16 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-11-13 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-11-12 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-11-11 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-11-10 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-11-09 0 0.010 - 0.010 0.010 0.010 950,000 9,500 0.0100 0.200 - 0.200 0.200 0.200 47,500 0.2000 0.00%
2020-11-06 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-11-05 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-11-04 0 0.010 - 0.010 0.010 0.010 600,000 6,000 0.0100 0.200 - 0.200 0.200 0.200 30,000 0.2000 0.00%
2020-11-03 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-11-02 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-10-30 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-10-29 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-10-28 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-10-27 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-10-23 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-10-22 0 0.010 - 0.010 - - 10,000 10 0.0010 0.200 - 0.200 - - 500 0.0200 0.00%
2020-10-21 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-10-20 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-10-19 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-10-16 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-10-15 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-10-14 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-10-12 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-10-09 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-10-08 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 0.200 - 0.200 0.200 0.200 5,000 0.2000 0.00%
2020-10-07 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-10-06 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-10-05 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-09-30 0 0.010 - 0.010 - - 30,000 30 0.0010 0.200 - 0.200 - - 1,500 0.0200 0.00%
2020-09-29 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-09-28 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-09-25 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-09-24 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-09-23 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-09-22 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-09-21 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-09-18 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-09-17 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-09-16 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-09-15 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-09-14 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-09-11 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-09-10 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-09-09 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-09-08 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-09-07 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-09-04 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-09-03 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.200 - 0.200 0.200 0.200 10,000 0.2000 0.00%
2020-09-02 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-09-01 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-08-31 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-08-28 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-08-27 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-08-26 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-08-25 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-08-24 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-08-21 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-08-20 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-08-19 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-08-18 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-08-17 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-08-14 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-08-13 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-08-12 0 0.010 - 0.010 0.010 0.010 50,000 500 0.0100 0.200 - 0.200 0.200 0.200 2,500 0.2000 0.00%
2020-08-11 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-08-10 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-08-07 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-08-06 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-08-05 0 0.010 - 0.010 - - 2,300,000 2,300 0.0010 0.200 - 0.200 - - 115,000 0.0200 0.00%
2020-08-04 0 0.010 - 0.010 0.010 0.010 50,000 500 0.0100 0.200 - 0.200 0.200 0.200 2,500 0.2000 0.00%
2020-08-03 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-07-31 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-07-30 0 0.010 - 0.010 - - 500,000 2,500 0.0050 0.200 - 0.200 - - 25,000 0.1000 0.00%
2020-07-29 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-07-28 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-07-27 0 0.010 - 0.010 0.010 0.010 50,000 500 0.0100 0.200 - 0.200 0.200 0.200 2,500 0.2000 0.00%
2020-07-24 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-07-23 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-07-22 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-07-21 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-07-20 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.200 - 0.200 0.200 0.200 10,000 0.2000 0.00%
2020-07-17 0 0.010 - 0.010 - - 10,000 10 0.0010 0.200 - 0.200 - - 500 0.0200 0.00%
2020-07-16 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-07-15 0 0.010 - 0.010 0.010 0.010 302,000 3,002 0.0099 0.200 - 0.200 0.200 0.200 15,100 0.1988 0.00%
2020-07-14 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.200 - 0.200 0.200 0.200 50,000 0.2000 0.00%
2020-07-13 0 0.010 - 0.010 0.010 0.010 33,000,000 90,000 0.0027 0.200 - 0.200 0.200 0.200 1,650,000 0.0545 0.00%
2020-07-10 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-07-09 0 0.010 - 0.010 - - 66,000 66 0.0010 0.200 - 0.200 - - 3,300 0.0200 0.00%
2020-07-08 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-07-07 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-07-06 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-07-03 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-07-02 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-06-30 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-06-29 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-06-26 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-06-24 0 0.010 - 0.010 0.010 0.010 50,000 500 0.0100 0.200 - 0.200 0.200 0.200 2,500 0.2000 0.00%
2020-06-23 0 0.010 - 0.010 - - 15,000 15 0.0010 0.200 - 0.200 - - 750 0.0200 0.00%
2020-06-22 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-06-19 0 0.010 - 0.010 0.010 0.010 50,000 500 0.0100 0.200 - 0.200 0.200 0.200 2,500 0.2000 0.00%
2020-06-18 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-06-17 0 0.010 - 0.010 - - 20,000 20 0.0010 0.200 - 0.200 - - 1,000 0.0200 0.00%
2020-06-16 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-06-15 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-06-12 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-06-11 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-06-10 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-06-09 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-06-08 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-06-05 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-06-04 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-06-03 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-06-02 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-06-01 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-05-29 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-05-28 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-05-27 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-05-26 0 0.010 - 0.010 - - 4,000 4 0.0010 0.200 - 0.200 - - 200 0.0200 0.00%
2020-05-25 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-05-22 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-05-21 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-05-20 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-05-19 0 0.010 - 0.010 - - 1,000,000 6,000 0.0060 0.200 - 0.200 - - 50,000 0.1200 0.00%
2020-05-18 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-05-15 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-05-14 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-05-13 0 0.010 - 0.010 - - 50,000 50 0.0010 0.200 - 0.200 - - 2,500 0.0200 0.00%
2020-05-12 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-05-11 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-05-08 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-05-07 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-05-06 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-05-05 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-05-04 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-04-29 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-04-28 0 0.010 - 0.010 0.010 0.010 56,000 506 0.0090 0.200 - 0.200 0.200 0.200 2,800 0.1807 0.00%
2020-04-27 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-04-24 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-04-23 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-04-22 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 0.200 - 0.200 0.200 0.200 25,000 0.2000 0.00%
2020-04-21 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-04-20 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-04-17 0 0.010 - 0.010 0.010 0.010 150,000 1,500 0.0100 0.200 - 0.200 0.200 0.200 7,500 0.2000 0.00%
2020-04-16 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-04-15 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-04-14 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-04-09 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-04-08 0 0.010 - 0.010 0.010 0.010 250,000 2,500 0.0100 0.200 - 0.200 0.200 0.200 12,500 0.2000 0.00%
2020-04-07 0 0.010 - 0.010 0.010 0.010 150,000 1,500 0.0100 0.200 - 0.200 0.200 0.200 7,500 0.2000 0.00%
2020-04-06 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-04-03 0 0.010 - 0.010 0.010 0.010 250,000 2,500 0.0100 0.200 - 0.200 0.200 0.200 12,500 0.2000 0.00%
2020-04-02 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-04-01 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-03-31 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-03-30 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-03-27 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-03-26 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-03-25 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-03-24 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-03-23 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-03-20 0 0.010 - 0.010 - - 15,000 15 0.0010 0.200 - 0.200 - - 750 0.0200 0.00%
2020-03-19 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-03-18 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-03-17 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-03-16 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-03-13 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-03-12 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-03-11 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-03-10 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-03-09 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-03-06 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-03-05 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-03-04 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 0.200 - 0.200 0.200 0.200 25,000 0.2000 0.00%
2020-03-03 0 0.010 - 0.010 - - 10,000 20 0.0020 0.200 - 0.200 - - 500 0.0400 0.00%
2020-03-02 0 0.010 - 0.010 0.010 0.010 400,000 4,000 0.0100 0.200 - 0.200 0.200 0.200 20,000 0.2000 0.00%
2020-02-28 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-02-27 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-02-26 0 0.010 - 0.010 0.010 0.010 3,800,000 38,000 0.0100 0.200 - 0.200 0.200 0.200 190,000 0.2000 0.00%
2020-02-25 0 0.010 - 0.010 - - 20,000 200 0.0100 0.200 - 0.200 - - 1,000 0.2000 0.00%
2020-02-24 0 0.010 - 0.010 - - 6,000 6 0.0010 0.200 - 0.200 - - 300 0.0200 0.00%
2020-02-21 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-02-20 0 0.010 - 0.010 0.010 0.010 50,000 500 0.0100 0.200 - 0.200 0.200 0.200 2,500 0.2000 0.00%
2020-02-19 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-02-18 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-02-17 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-02-14 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 0.200 - 0.200 0.200 0.200 25,000 0.2000 0.00%
2020-02-13 0 0.010 - 0.010 - - 2,600,000 26,000 0.0100 0.200 - 0.200 - - 130,000 0.2000 0.00%
2020-02-12 0 0.010 - 0.010 0.010 0.010 4,100,000 41,000 0.0100 0.200 - 0.200 0.200 0.200 205,000 0.2000 0.00%
2020-02-11 0 0.010 - 0.010 0.010 0.010 404,000 4,004 0.0099 0.200 - 0.200 0.200 0.200 20,200 0.1982 0.00%
2020-02-10 0 0.010 - 0.010 - - 4,000 4 0.0010 0.200 - 0.200 - - 200 0.0200 0.00%
2020-02-07 0 0.010 - 0.010 - - 10,000 20 0.0020 0.200 - 0.200 - - 500 0.0400 0.00%
2020-02-06 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-02-05 0 0.010 - 0.011 0.010 0.010 750,000 7,500 0.0100 0.200 - 0.220 0.200 0.200 37,500 0.2000 0.00%
2020-02-04 0 0.010 - 0.011 0.010 0.010 2,050,000 20,500 0.0100 0.200 - 0.220 0.200 0.200 102,500 0.2000 0.00%
2020-02-03 0 0.010 - 0.010 0.010 0.010 650,309 6,500 0.0100 0.200 - 0.200 0.200 0.200 32,515 0.1999 0.00%
2020-01-31 0 0.010 - 0.011 0.010 0.010 250,000 2,500 0.0100 0.200 - 0.220 0.200 0.200 12,500 0.2000 0.00%
2020-01-30 0 0.010 - 0.011 0.010 0.010 450,000 4,500 0.0100 0.200 - 0.220 0.200 0.200 22,500 0.2000 0.00%
2020-01-29 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2020-01-24 0 0.010 - 0.011 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2020-01-23 0 0.010 0.010 0.011 0.010 0.011 4,000,000 40,100 0.0100 0.200 0.200 0.220 0.200 0.220 200,000 0.2005 0.00%
2020-01-22 0 0.010 0.010 0.011 0.010 0.011 4,250,000 42,600 0.0100 0.200 0.200 0.220 0.200 0.220 212,500 0.2005 0.00%
2020-01-21 0 0.010 - 0.010 0.010 0.010 2,100,000 21,000 0.0100 0.200 - 0.200 0.200 0.200 105,000 0.2000 0.00%
2020-01-20 0 0.010 0.010 0.011 0.010 0.011 28,814,000 289,170 0.0100 0.200 0.200 0.220 0.200 0.220 1,440,700 0.2007 0.00%
2020-01-17 0 0.010 0.010 0.011 0.010 0.011 51,730,000 521,350 0.0101 0.200 0.200 0.220 0.200 0.220 2,586,500 0.2016 -9.09%
2020-01-16 0 0.011 0.011 0.012 0.011 0.011 38,600,000 424,600 0.0110 0.220 0.220 0.240 0.220 0.220 1,930,000 0.2200 -8.33%
2020-01-15 0 0.012 0.010 0.012 0.011 0.012 11,200,000 124,400 0.0111 0.240 0.200 0.240 0.220 0.240 560,000 0.2221 9.09%
2020-01-14 0 0.011 0.011 0.012 0.011 0.011 7,933,333 87,266 0.0110 0.220 0.220 0.240 0.220 0.220 396,667 0.2200 0.00%
2020-01-13 0 0.011 0.010 0.011 0.011 0.012 8,850,000 100,100 0.0113 0.220 0.200 0.220 0.220 0.240 442,500 0.2262 0.00%
2020-01-10 0 0.011 0.010 0.012 0.011 0.012 1,420,000 16,540 0.0116 0.220 0.200 0.240 0.220 0.240 71,000 0.2330 0.00%
2020-01-09 0 0.011 0.010 0.012 0.011 0.012 650,000 7,250 0.0112 0.220 0.200 0.240 0.220 0.240 32,500 0.2231 0.00%
2020-01-08 0 0.011 0.011 0.012 0.011 0.012 6,000,000 66,050 0.0110 0.220 0.220 0.240 0.220 0.240 300,000 0.2202 0.00%
2020-01-07 0 0.011 0.011 0.012 0.011 0.011 7,783,333 85,483 0.0110 0.220 0.220 0.240 0.220 0.220 389,167 0.2197 0.00%
2020-01-06 0 0.011 0.011 0.012 0.011 0.012 11,100,000 124,200 0.0112 0.220 0.220 0.240 0.220 0.240 555,000 0.2238 0.00%
2020-01-03 0 0.011 0.011 0.012 0.011 0.012 5,550,000 61,150 0.0110 0.220 0.220 0.240 0.220 0.240 277,500 0.2204 0.00%
2020-01-02 0 0.011 0.011 0.012 0.011 0.011 8,250,000 90,750 0.0110 0.220 0.220 0.240 0.220 0.220 412,500 0.2200 -8.33%
2019-12-31 0 0.012 0.011 0.012 0.012 0.012 1,050,000 12,600 0.0120 0.240 0.220 0.240 0.240 0.240 52,500 0.2400 9.09%
2019-12-30 0 0.011 0.011 0.012 0.011 0.011 900,000 9,900 0.0110 0.220 0.220 0.240 0.220 0.220 45,000 0.2200 0.00%
2019-12-27 0 0.011 0.011 0.012 0.011 0.012 2,958,666 34,343 0.0116 0.220 0.220 0.240 0.220 0.240 147,933 0.2322 0.00%
2019-12-24 0 0.011 0.011 0.012 0.011 0.011 2,150,000 23,650 0.0110 0.220 0.220 0.240 0.220 0.220 107,500 0.2200 0.00%
2019-12-23 0 0.011 0.011 0.012 0.011 0.011 1,083,333 11,749 0.0108 0.220 0.220 0.240 0.220 0.220 54,167 0.2169 0.00%
2019-12-20 0 0.011 0.011 0.012 0.011 0.011 1,150,000 12,650 0.0110 0.220 0.220 0.240 0.220 0.220 57,500 0.2200 -8.33%
2019-12-19 0 0.012 0.011 0.012 0.011 0.012 250,000 2,900 0.0116 0.240 0.220 0.240 0.220 0.240 12,500 0.2320 0.00%
2019-12-18 0 0.012 0.011 0.013 0.012 0.012 2,450,000 29,400 0.0120 0.240 0.220 0.260 0.240 0.240 122,500 0.2400 0.00%
2019-12-17 0 0.012 0.012 0.013 0.012 0.012 12,510,000 150,120 0.0120 0.240 0.240 0.260 0.240 0.240 625,500 0.2400 0.00%
2019-12-16 0 0.012 0.012 0.013 0.012 0.012 5,500,000 66,000 0.0120 0.240 0.240 0.260 0.240 0.240 275,000 0.2400 0.00%
2019-12-13 0 0.012 0.012 0.013 0.012 0.013 8,306,666 101,116 0.0122 0.240 0.240 0.260 0.240 0.260 415,333 0.2435 -7.69%
2019-12-12 0 0.013 0.013 0.014 0.012 0.013 8,490,000 105,350 0.0124 0.260 0.260 0.280 0.240 0.260 424,500 0.2482 0.00%
2019-12-11 0 0.013 0.012 0.013 0.013 0.013 200,000 2,600 0.0130 0.260 0.240 0.260 0.260 0.260 10,000 0.2600 0.00%
2019-12-10 0 0.013 0.012 0.014 0.012 0.013 10,500,000 130,500 0.0124 0.260 0.240 0.280 0.240 0.260 525,000 0.2486 0.00%
2019-12-09 0 0.013 0.012 0.013 0.012 0.013 6,300,000 77,300 0.0123 0.260 0.240 0.260 0.240 0.260 315,000 0.2454 8.33%
2019-12-06 0 0.012 0.012 0.013 0.012 0.013 6,500,000 81,400 0.0125 0.240 0.240 0.260 0.240 0.260 325,000 0.2505 0.00%
2019-12-05 0 0.012 0.011 0.012 0.010 0.012 11,870,666 133,923 0.0113 0.240 0.220 0.240 0.200 0.240 593,533 0.2256 0.00%
2019-12-04 0 0.012 0.011 0.012 0.011 0.012 1,850,000 21,200 0.0115 0.240 0.220 0.240 0.220 0.240 92,500 0.2292 0.00%
2019-12-03 0 0.012 0.011 0.012 0.011 0.012 6,170,000 70,320 0.0114 0.240 0.220 0.240 0.220 0.240 308,500 0.2279 -7.69%
2019-12-02 0 0.013 0.011 0.013 0.012 0.013 6,300,000 77,100 0.0122 0.260 0.220 0.260 0.240 0.260 315,000 0.2448 0.00%
2019-11-29 0 0.013 0.013 0.014 0.013 0.013 9,250,000 120,250 0.0130 0.260 0.260 0.280 0.260 0.260 462,500 0.2600 -7.14%
2019-11-28 0 0.014 0.013 0.014 0.013 0.014 11,850,000 164,100 0.0138 0.280 0.260 0.280 0.260 0.280 592,500 0.2770 -6.67%
2019-11-27 0 0.015 0.014 0.015 0.014 0.015 2,056,000 29,810 0.0145 0.300 0.280 0.300 0.280 0.300 102,800 0.2900 0.00%
2019-11-26 0 0.015 0.014 0.016 0.015 0.016 7,008,000 105,830 0.0151 0.300 0.280 0.320 0.300 0.320 350,400 0.3020 0.00%
2019-11-25 0 0.015 0.014 0.016 0.015 0.016 5,570,000 85,250 0.0153 0.300 0.280 0.320 0.300 0.320 278,500 0.3061 0.00%
2019-11-22 0 0.015 0.014 0.016 0.014 0.018 50,800,000 818,500 0.0161 0.300 0.280 0.320 0.280 0.360 2,540,000 0.3222 -16.67%
2019-11-21 0 0.018 0.017 0.018 0.017 0.018 25,453,600 458,043 0.0180 0.360 0.340 0.360 0.340 0.360 1,272,680 0.3599 -5.26%
2019-11-20 0 0.019 0.018 0.019 0.018 0.020 19,163,333 364,206 0.0190 0.380 0.360 0.380 0.360 0.400 958,167 0.3801 -5.00%
2019-11-19 0 0.020 0.020 0.021 0.020 0.020 2,863,333 57,199 0.0200 0.400 0.400 0.420 0.400 0.400 143,167 0.3995 -4.76%
2019-11-18 0 0.021 0.020 0.021 0.018 0.022 30,450,000 600,450 0.0197 0.420 0.400 0.420 0.360 0.440 1,522,500 0.3944 5.00%
2019-11-15 0 0.020 0.019 0.020 0.019 0.024 63,600,000 1,332,100 0.0209 0.400 0.380 0.400 0.380 0.480 3,180,000 0.4189 -4.76%
2019-11-14 0 0.021 0.020 0.021 0.020 0.022 28,916,666 606,916 0.0210 0.420 0.400 0.420 0.400 0.440 1,445,833 0.4198 -4.55%
2019-11-13 0 0.022 0.021 0.022 0.020 0.024 38,090,000 825,580 0.0217 0.440 0.420 0.440 0.400 0.480 1,904,500 0.4335 10.00%
2019-11-12 0 0.020 0.019 0.020 0.019 0.023 43,850,000 891,400 0.0203 0.400 0.380 0.400 0.380 0.460 2,192,500 0.4066 5.26%
2019-11-11 0 0.019 0.018 0.019 0.018 0.022 37,500,000 713,900 0.0190 0.380 0.360 0.380 0.360 0.440 1,875,000 0.3807 5.56%
2019-11-08 0 0.018 0.018 0.019 0.018 0.020 22,120,000 423,710 0.0192 0.360 0.360 0.380 0.360 0.400 1,106,000 0.3831 -5.26%
2019-11-07 0 0.019 0.019 0.020 0.018 0.021 29,840,000 570,470 0.0191 0.380 0.380 0.400 0.360 0.420 1,492,000 0.3824 -9.52%
2019-11-06 0 0.021 0.020 0.021 0.020 0.026 55,508,000 1,209,178 0.0218 0.420 0.400 0.420 0.400 0.520 2,775,400 0.4357 -4.55%
2019-11-05 0 0.022 0.021 0.022 0.021 0.022 42,950,000 915,100 0.0213 0.440 0.420 0.440 0.420 0.440 2,147,500 0.4261 0.00%
2019-11-04 0 0.022 0.022 0.023 0.022 0.025 43,500,000 980,100 0.0225 0.440 0.440 0.460 0.440 0.500 2,175,000 0.4506 -4.35%
2019-11-01 0 0.023 0.022 0.023 0.023 0.027 40,050,000 954,600 0.0238 0.460 0.440 0.460 0.460 0.540 2,002,500 0.4767 0.00%
2019-10-31 0 0.023 0.023 0.024 0.023 0.027 45,700,000 1,112,950 0.0244 0.460 0.460 0.480 0.460 0.540 2,285,000 0.4871 -8.00%
2019-10-30 0 0.025 0.024 0.026 0.025 0.026 12,650,000 321,050 0.0254 0.500 0.480 0.520 0.500 0.520 632,500 0.5076 -3.85%
2019-10-29 0 0.026 0.026 0.028 0.026 0.028 10,950,000 296,500 0.0271 0.520 0.520 0.560 0.520 0.560 547,500 0.5416 -10.34%
2019-10-28 0 0.029 0.028 0.029 0.026 0.031 29,820,000 853,150 0.0286 0.580 0.560 0.580 0.520 0.620 1,491,000 0.5722 7.41%
2019-10-25 0 0.027 0.026 0.027 0.027 0.030 11,200,000 315,200 0.0281 0.540 0.520 0.540 0.540 0.600 560,000 0.5629 -3.57%
2019-10-24 0 0.028 0.027 0.029 0.027 0.028 816,000 22,452 0.0275 0.560 0.540 0.580 0.540 0.560 40,800 0.5503 -3.45%
2019-10-23 0 0.029 0.027 0.029 0.027 0.029 3,700,000 100,370 0.0271 0.580 0.540 0.580 0.540 0.580 185,000 0.5425 3.57%
2019-10-22 0 0.028 0.027 0.029 0.027 0.029 1,700,000 47,600 0.0280 0.560 0.540 0.580 0.540 0.580 85,000 0.5600 -6.67%
2019-10-21 0 0.030 0.030 0.032 0.029 0.033 2,550,000 75,600 0.0296 0.600 0.600 0.640 0.580 0.660 127,500 0.5929 -3.23%
2019-10-18 0 0.031 0.028 0.032 0.028 0.031 4,450,000 133,900 0.0301 0.620 0.560 0.640 0.560 0.620 222,500 0.6018 3.33%
2019-10-17 0 0.030 0.029 0.032 0.030 0.031 3,662,000 111,400 0.0304 0.600 0.580 0.640 0.600 0.620 183,100 0.6084 -11.76%
2019-10-16 0 0.034 0.030 0.034 0.029 0.034 956,000 32,200 0.0337 0.680 0.600 0.680 0.580 0.680 47,800 0.6736 3.03%
2019-10-15 0 0.033 0.028 0.034 0.031 0.033 850,000 27,550 0.0324 0.660 0.560 0.680 0.620 0.660 42,500 0.6482 6.45%
2019-10-14 0 0.031 0.028 0.033 0.028 0.031 1,720,000 52,100 0.0303 0.620 0.560 0.660 0.560 0.620 86,000 0.6058 3.33%
2019-10-11 0 0.030 0.028 0.032 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2019-10-10 0 0.030 0.030 0.032 0.029 0.033 1,700,000 54,800 0.0322 0.600 0.600 0.640 0.580 0.660 85,000 0.6447 -3.23%
2019-10-09 0 0.031 0.028 0.031 - - 10,600,000 328,600 0.0310 0.620 0.560 0.620 - - 530,000 0.6200 0.00%
2019-10-08 0 0.031 0.029 0.032 0.023 0.033 71,459,000 1,964,098 0.0275 0.620 0.580 0.640 0.460 0.660 3,572,950 0.5497 -6.06%
2019-10-04 0 0.033 0.030 0.034 0.029 0.033 7,100,000 225,900 0.0318 0.660 0.600 0.680 0.580 0.660 355,000 0.6363 6.45%
2019-10-03 0 0.031 0.029 0.031 0.029 0.033 12,800,000 395,500 0.0309 0.620 0.580 0.620 0.580 0.660 640,000 0.6180 6.90%
2019-10-02 0 0.029 0.027 0.029 0.026 0.030 9,500,000 277,850 0.0292 0.580 0.540 0.580 0.520 0.600 475,000 0.5849 0.00%
2019-09-30 0 0.029 0.026 0.029 0.024 0.030 29,950,000 816,200 0.0273 0.580 0.520 0.580 0.480 0.600 1,497,500 0.5450 26.09%
2019-09-27 0 0.023 0.022 0.024 0.020 0.032 85,776,666 1,931,979 0.0225 0.460 0.440 0.480 0.400 0.640 4,288,833 0.4505 -20.69%
2019-09-26 0 0.029 0.026 0.030 0.029 0.029 490,000 13,730 0.0280 0.580 0.520 0.600 0.580 0.580 24,500 0.5604 -3.33%
2019-09-25 0 0.030 0.027 0.030 0.026 0.030 3,100,000 88,950 0.0287 0.600 0.540 0.600 0.520 0.600 155,000 0.5739 0.00%
2019-09-24 0 0.030 0.028 0.030 0.029 0.030 1,280,000 38,170 0.0298 0.600 0.560 0.600 0.580 0.600 64,000 0.5964 -6.25%
2019-09-23 0 0.032 0.028 0.032 - - 10,000 240 0.0240 0.640 0.560 0.640 - - 500 0.4800 0.00%
2019-09-20 0 0.032 0.028 0.032 0.029 0.032 110,000 3,270 0.0297 0.640 0.560 0.640 0.580 0.640 5,500 0.5945 10.34%
2019-09-19 0 0.029 0.028 0.032 - - 0 0 - 0.580 0.560 0.640 - - 0 - 0.00%
2019-09-18 0 0.029 0.027 0.029 0.028 0.032 1,140,000 33,860 0.0297 0.580 0.540 0.580 0.560 0.640 57,000 0.5940 -3.33%
2019-09-17 0 0.030 0.027 0.030 0.027 0.031 1,939,000 54,519 0.0281 0.600 0.540 0.600 0.540 0.620 96,950 0.5623 11.11%
2019-09-16 0 0.027 0.026 0.028 0.027 0.028 2,020,000 56,990 0.0282 0.540 0.520 0.560 0.540 0.560 101,000 0.5643 -3.57%
2019-09-13 0 0.028 0.026 0.028 0.026 0.028 500,000 13,700 0.0274 0.560 0.520 0.560 0.520 0.560 25,000 0.5480 0.00%
2019-09-12 0 0.028 0.026 0.028 0.026 0.028 1,400,000 38,800 0.0277 0.560 0.520 0.560 0.520 0.560 70,000 0.5543 0.00%
2019-09-11 0 0.028 0.026 0.028 0.026 0.029 130,000 3,410 0.0262 0.560 0.520 0.560 0.520 0.580 6,500 0.5246 3.70%
2019-09-10 0 0.027 0.026 0.028 0.026 0.028 10,973,333 287,916 0.0262 0.540 0.520 0.560 0.520 0.560 548,667 0.5248 -3.57%
2019-09-09 0 0.028 0.025 0.029 0.028 0.028 2,000,000 56,000 0.0280 0.560 0.500 0.580 0.560 0.560 100,000 0.5600 -3.45%
2019-09-06 0 0.029 0.025 0.029 0.026 0.029 2,270,000 59,990 0.0264 0.580 0.500 0.580 0.520 0.580 113,500 0.5285 0.00%
2019-09-05 0 0.029 0.026 0.029 0.025 0.030 7,634,000 213,606 0.0280 0.580 0.520 0.580 0.500 0.600 381,700 0.5596 7.41%
2019-09-04 0 0.027 0.025 0.027 0.025 0.028 710,000 17,850 0.0251 0.540 0.500 0.540 0.500 0.560 35,500 0.5028 -10.00%
2019-09-03 0 0.030 0.026 0.030 0.021 0.030 40,150,000 952,000 0.0237 0.600 0.520 0.600 0.420 0.600 2,007,500 0.4742 42.86%
2019-09-02 0 0.021 0.020 0.021 0.020 0.027 91,366,666 1,986,316 0.0217 0.420 0.400 0.420 0.400 0.540 4,568,333 0.4348 -19.23%
2019-08-30 0 0.026 0.023 0.026 0.020 0.027 27,520,000 613,250 0.0223 0.520 0.460 0.520 0.400 0.540 1,376,000 0.4457 8.33%
2019-08-29 0 0.024 0.023 0.024 - - 0 0 - 0.480 0.460 0.480 - - 0 - 0.00%
2019-08-28 0 0.024 0.023 0.024 0.023 0.025 3,300,000 79,250 0.0240 0.480 0.460 0.480 0.460 0.500 165,000 0.4803 4.35%
2019-08-27 0 0.023 0.022 0.024 0.020 0.025 27,600,000 620,100 0.0225 0.460 0.440 0.480 0.400 0.500 1,380,000 0.4493 -14.81%
2019-08-26 0 0.027 0.024 0.028 0.025 0.027 300,000 8,000 0.0267 0.540 0.480 0.560 0.500 0.540 15,000 0.5333 -3.57%
2019-08-23 0 0.028 0.025 0.028 0.024 0.031 3,890,000 105,260 0.0271 0.560 0.500 0.560 0.480 0.620 194,500 0.5412 3.70%
2019-08-22 0 0.027 0.024 0.027 0.025 0.027 450,000 11,350 0.0252 0.540 0.480 0.540 0.500 0.540 22,500 0.5044 8.00%
2019-08-21 0 0.025 0.025 0.028 0.022 0.027 13,650,000 335,550 0.0246 0.500 0.500 0.560 0.440 0.540 682,500 0.4916 0.00%
2019-08-20 0 0.025 0.025 0.027 - - 30,000 570 0.0190 0.500 0.500 0.540 - - 1,500 0.3800 0.00%
2019-08-19 0 0.025 0.024 0.026 0.025 0.027 2,850,000 71,850 0.0252 0.500 0.480 0.520 0.500 0.540 142,500 0.5042 -7.41%
2019-08-16 0 0.027 0.024 0.027 0.025 0.027 6,100,000 155,900 0.0256 0.540 0.480 0.540 0.500 0.540 305,000 0.5111 12.50%
2019-08-15 0 0.024 0.022 0.024 0.024 0.024 800,000 19,200 0.0240 0.480 0.440 0.480 0.480 0.480 40,000 0.4800 4.35%
2019-08-14 0 0.023 0.023 0.024 0.023 0.023 2,733,655 62,773 0.0230 0.460 0.460 0.480 0.460 0.460 136,683 0.4593 0.00%
2019-08-13 0 0.023 0.022 0.024 0.022 0.025 20,616,666 478,799 0.0232 0.460 0.440 0.480 0.440 0.500 1,030,833 0.4645 -14.81%
2019-08-12 0 0.027 0.025 0.026 0.025 0.029 4,250,000 113,700 0.0268 0.540 0.500 0.520 0.500 0.580 212,500 0.5351 -12.90%
2019-08-09 0 0.031 0.029 0.031 0.030 0.034 4,650,000 147,500 0.0317 0.620 0.580 0.620 0.600 0.680 232,500 0.6344 -3.13%
2019-08-08 0 0.032 0.030 0.032 0.028 0.033 200,000 6,200 0.0310 0.640 0.600 0.640 0.560 0.660 10,000 0.6200 0.00%
2019-08-07 0 0.032 0.028 0.032 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2019-08-06 0 0.032 0.026 0.032 - - 0 0 - 0.640 0.520 0.640 - - 0 - -3.03%
2019-08-05 0 0.033 0.026 0.033 - - 0 0 - 0.660 0.520 0.660 - - 0 - 0.00%
2019-08-02 0 0.033 0.030 0.033 - - 0 0 - 0.660 0.600 0.660 - - 0 - 0.00%
2019-08-01 0 0.033 0.030 0.033 0.031 0.033 900,000 28,550 0.0317 0.660 0.600 0.660 0.620 0.660 45,000 0.6344 6.45%
2019-07-31 0 0.031 0.030 0.032 - - 0 0 - 0.620 0.600 0.640 - - 0 - 0.00%
2019-07-30 0 0.031 0.031 0.033 0.031 0.033 1,050,000 32,650 0.0311 0.620 0.620 0.660 0.620 0.660 52,500 0.6219 3.33%
2019-07-29 0 0.030 0.030 0.032 0.030 0.033 1,840,000 56,980 0.0310 0.600 0.600 0.640 0.600 0.660 92,000 0.6193 -11.76%
2019-07-26 0 0.034 0.031 0.035 0.034 0.034 50,000 1,700 0.0340 0.680 0.620 0.700 0.680 0.680 2,500 0.6800 3.03%
2019-07-25 0 0.033 0.030 0.033 0.032 0.033 1,080,000 34,400 0.0319 0.660 0.600 0.660 0.640 0.660 54,000 0.6370 0.00%
2019-07-24 0 0.033 0.028 0.033 - - 0 0 - 0.660 0.560 0.660 - - 0 - 0.00%
2019-07-23 0 0.033 0.030 0.033 0.033 0.033 100,000 3,300 0.0330 0.660 0.600 0.660 0.660 0.660 5,000 0.6600 0.00%
2019-07-22 0 0.033 0.029 0.033 - - 0 0 - 0.660 0.580 0.660 - - 0 - 0.00%
2019-07-19 0 0.033 0.031 0.033 0.031 0.033 626,666 19,519 0.0311 0.660 0.620 0.660 0.620 0.660 31,333 0.6229 6.45%
2019-07-18 0 0.031 0.029 0.031 0.030 0.031 1,050,000 31,550 0.0300 0.620 0.580 0.620 0.600 0.620 52,500 0.6010 3.33%
2019-07-17 0 0.030 0.029 0.030 0.029 0.030 620,000 18,200 0.0294 0.600 0.580 0.600 0.580 0.600 31,000 0.5871 0.00%
2019-07-16 0 0.030 0.029 0.031 0.029 0.030 2,900,000 84,400 0.0291 0.600 0.580 0.620 0.580 0.600 145,000 0.5821 0.00%
2019-07-15 0 0.030 0.029 0.030 0.029 0.032 7,750,000 234,350 0.0302 0.600 0.580 0.600 0.580 0.640 387,500 0.6048 -11.76%
2019-07-12 0 0.034 0.033 0.034 0.033 0.035 2,151,333 72,898 0.0339 0.680 0.660 0.680 0.660 0.700 107,567 0.6777 0.00%
2019-07-11 0 0.034 0.032 0.034 0.033 0.036 3,730,000 126,800 0.0340 0.680 0.640 0.680 0.660 0.720 186,500 0.6799 -2.86%
2019-07-10 0 0.035 0.033 0.035 0.033 0.035 4,500,000 154,150 0.0343 0.700 0.660 0.700 0.660 0.700 225,000 0.6851 -2.78%
2019-07-09 0 0.036 0.036 0.039 0.035 0.038 3,600,000 129,200 0.0359 0.720 0.720 0.780 0.700 0.760 180,000 0.7178 -10.00%
2019-07-08 0 0.040 0.036 0.040 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2019-07-05 0 0.040 0.038 0.040 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2019-07-04 0 0.040 0.039 0.040 0.036 0.040 8,050,000 310,150 0.0385 0.800 0.780 0.800 0.720 0.800 402,500 0.7706 -9.09%
2019-07-03 0 0.044 0.041 0.044 0.035 0.044 9,400,000 374,550 0.0398 0.880 0.820 0.880 0.700 0.880 470,000 0.7969 -2.22%
2019-07-02 0 0.045 0.044 0.046 0.045 0.047 360,000 16,240 0.0451 0.900 0.880 0.920 0.900 0.940 18,000 0.9022 -4.26%
2019-06-28 0 0.047 0.045 0.047 0.043 0.048 3,350,000 147,350 0.0440 0.940 0.900 0.940 0.860 0.960 167,500 0.8797 -2.08%
2019-06-27 0 0.048 0.045 0.048 0.048 0.048 62,533 2,895 0.0463 0.960 0.900 0.960 0.960 0.960 3,127 0.9259 2.13%
2019-06-26 0 0.047 0.045 0.047 0.047 0.048 250,000 11,900 0.0476 0.940 0.900 0.940 0.940 0.960 12,500 0.9520 -2.08%
2019-06-25 0 0.048 0.048 0.049 0.048 0.048 200,000 9,600 0.0480 0.960 0.960 0.980 0.960 0.960 10,000 0.9600 -2.04%
2019-06-24 0 0.049 0.048 0.049 0.049 0.053 753,333 37,576 0.0499 0.980 0.960 0.980 0.980 1.060 37,667 0.9976 -2.00%
2019-06-21 0 0.050 0.048 0.050 0.048 0.053 650,000 32,400 0.0498 1.000 0.960 1.000 0.960 1.060 32,500 0.9969 2.04%
2019-06-20 0 0.049 0.048 0.050 - - 0 0 - 0.980 0.960 1.000 - - 0 - 0.00%
2019-06-19 0 0.049 0.048 0.050 0.049 0.049 800,000 39,200 0.0490 0.980 0.960 1.000 0.980 0.980 40,000 0.9800 -3.92%
2019-06-18 0 0.051 0.049 0.051 0.053 0.053 50,000 2,650 0.0530 1.020 0.980 1.020 1.060 1.060 2,500 1.0600 2.00%
2019-06-17 0 0.050 0.047 0.050 0.050 0.054 1,550,000 79,400 0.0512 1.000 0.940 1.000 1.000 1.080 77,500 1.0245 4.17%
2019-06-14 0 0.048 0.048 0.050 0.048 0.048 63,000 2,946 0.0468 0.960 0.960 1.000 0.960 0.960 3,150 0.9352 -4.00%
2019-06-13 0 0.050 0.048 0.050 - - 0 0 - 1.000 0.960 1.000 - - 0 - 0.00%
2019-06-12 0 0.050 0.048 0.050 0.050 0.050 350,000 17,500 0.0500 1.000 0.960 1.000 1.000 1.000 17,500 1.0000 -1.96%
2019-06-11 0 0.051 0.047 0.051 0.048 0.052 1,800,000 89,850 0.0499 1.020 0.940 1.020 0.960 1.040 90,000 0.9983 2.00%
2019-06-10 0 0.050 0.049 0.050 0.046 0.051 513,333 25,449 0.0496 1.000 0.980 1.000 0.920 1.020 25,667 0.9915 0.00%
2019-06-06 0 0.050 0.047 0.050 - - 0 0 - 1.000 0.940 1.000 - - 0 - 0.00%
2019-06-05 0 0.050 0.048 0.050 0.049 0.050 1,000,000 49,550 0.0496 1.000 0.960 1.000 0.980 1.000 50,000 0.9910 6.38%
2019-06-04 0 0.047 0.045 0.049 0.046 0.047 600,000 27,800 0.0463 0.940 0.900 0.980 0.920 0.940 30,000 0.9267 -6.00%
2019-06-03 0 0.050 0.047 0.050 0.047 0.050 1,200,000 57,650 0.0480 1.000 0.940 1.000 0.940 1.000 60,000 0.9608 0.00%
2019-05-31 0 0.050 0.047 0.050 0.047 0.050 166,666 8,049 0.0483 1.000 0.940 1.000 0.940 1.000 8,333 0.9659 2.04%
2019-05-30 0 0.049 0.045 0.049 - - 2,000 80 0.0400 0.980 0.900 0.980 - - 100 0.8000 0.00%
2019-05-29 0 0.049 0.045 0.051 - - 0 0 - 0.980 0.900 1.020 - - 0 - 0.00%
2019-05-28 0 0.049 0.045 0.050 - - 0 0 - 0.980 0.900 1.000 - - 0 - 0.00%
2019-05-27 0 0.049 0.046 0.049 0.047 0.050 200,000 9,440 0.0472 0.980 0.920 0.980 0.940 1.000 10,000 0.9440 -3.92%
2019-05-24 0 0.051 0.047 0.051 - - 0 0 - 1.020 0.940 1.020 - - 0 - 0.00%
2019-05-23 0 0.051 0.046 0.051 0.045 0.051 2,050,000 98,100 0.0479 1.020 0.920 1.020 0.900 1.020 102,500 0.9571 6.25%
2019-05-22 0 0.048 0.048 0.049 0.048 0.049 4,590,000 224,160 0.0488 0.960 0.960 0.980 0.960 0.980 229,500 0.9767 -4.00%
2019-05-21 0 0.050 0.049 0.050 0.049 0.051 1,200,000 59,850 0.0499 1.000 0.980 1.000 0.980 1.020 60,000 0.9975 0.00%
2019-05-20 0 0.050 0.048 0.050 - - 16,667 666 0.0400 1.000 0.960 1.000 - - 833 0.7992 -1.96%
2019-05-17 0 0.051 0.048 0.051 - - 0 0 - 1.020 0.960 1.020 - - 0 - 0.00%
2019-05-16 0 0.051 0.050 0.051 - - 0 0 - 1.020 1.000 1.020 - - 0 - 0.00%
2019-05-15 0 0.051 0.049 0.051 0.050 0.051 200,000 10,100 0.0505 1.020 0.980 1.020 1.000 1.020 10,000 1.0100 2.00%
2019-05-14 0 0.050 0.050 0.051 0.050 0.051 150,000 7,550 0.0503 1.000 1.000 1.020 1.000 1.020 7,500 1.0067 -5.66%
2019-05-10 0 0.053 0.051 0.053 0.048 0.053 3,640,000 186,120 0.0511 1.060 1.020 1.060 0.960 1.060 182,000 1.0226 0.00%
2019-05-09 0 0.053 0.050 0.053 0.053 0.053 300,000 15,900 0.0530 1.060 1.000 1.060 1.060 1.060 15,000 1.0600 0.00%
2019-05-08 0 0.053 0.049 0.053 0.048 0.053 603,333 30,693 0.0509 1.060 0.980 1.060 0.960 1.060 30,167 1.0174 3.92%
2019-05-07 0 0.051 0.051 0.052 0.050 0.056 2,550,000 134,450 0.0527 1.020 1.020 1.040 1.000 1.120 127,500 1.0545 8.51%
2019-05-06 0 0.047 0.046 0.052 0.047 0.052 600,000 30,950 0.0516 0.940 0.920 1.040 0.940 1.040 30,000 1.0317 -16.07%
2019-05-03 0 0.056 0.053 0.056 0.053 0.056 850,000 46,850 0.0551 1.120 1.060 1.120 1.060 1.120 42,500 1.1024 1.82%
2019-05-02 0 0.055 0.053 0.055 - - 0 0 - 1.100 1.060 1.100 - - 0 - 0.00%
2019-04-30 0 0.055 0.053 0.055 - - 0 0 - 1.100 1.060 1.100 - - 0 - -1.79%
2019-04-29 0 0.056 0.053 0.056 0.053 0.058 500,000 27,000 0.0540 1.120 1.060 1.120 1.060 1.160 25,000 1.0800 0.00%
2019-04-26 0 0.056 0.054 0.056 - - 0 0 - 1.120 1.080 1.120 - - 0 - 0.00%
2019-04-25 0 0.056 0.054 0.056 0.054 0.057 950,000 53,000 0.0558 1.120 1.080 1.120 1.080 1.140 47,500 1.1158 -1.75%
2019-04-24 0 0.057 0.054 0.057 0.053 0.057 500,000 27,200 0.0544 1.140 1.080 1.140 1.060 1.140 25,000 1.0880 1.79%
2019-04-23 0 0.056 0.051 0.056 0.053 0.056 1,250,000 67,900 0.0543 1.120 1.020 1.120 1.060 1.120 62,500 1.0864 7.69%
2019-04-18 0 0.052 0.051 0.053 0.051 0.052 550,000 28,400 0.0516 1.040 1.020 1.060 1.020 1.040 27,500 1.0327 -1.89%
2019-04-17 0 0.053 0.053 0.054 0.052 0.055 1,250,000 66,950 0.0536 1.060 1.060 1.080 1.040 1.100 62,500 1.0712 1.92%
2019-04-16 0 0.052 0.052 0.054 0.051 0.058 3,300,000 177,000 0.0536 1.040 1.040 1.080 1.020 1.160 165,000 1.0727 0.00%
2019-04-15 0 0.052 0.051 0.052 0.051 0.057 61,800,000 3,237,050 0.0524 1.040 1.020 1.040 1.020 1.140 3,090,000 1.0476 -13.33%
2019-04-12 0 0.060 0.057 0.060 0.058 0.060 850,000 50,000 0.0588 1.200 1.140 1.200 1.160 1.200 42,500 1.1765 -3.23%
2019-04-11 0 0.062 0.057 0.062 0.057 0.062 1,660,000 99,770 0.0601 1.240 1.140 1.240 1.140 1.240 83,000 1.2020 1.64%
2019-04-10 0 0.061 0.058 0.062 0.056 0.062 1,623,333 95,599 0.0589 1.220 1.160 1.240 1.120 1.240 81,167 1.1778 7.02%
2019-04-09 0 0.057 0.057 0.058 0.055 0.059 4,400,000 247,900 0.0563 1.140 1.140 1.160 1.100 1.180 220,000 1.1268 -3.39%
2019-04-08 0 0.059 0.055 0.059 0.054 0.059 2,650,000 148,900 0.0562 1.180 1.100 1.180 1.080 1.180 132,500 1.1238 -3.28%
2019-04-04 0 0.061 0.056 0.061 0.057 0.061 900,000 53,750 0.0597 1.220 1.120 1.220 1.140 1.220 45,000 1.1944 1.67%
2019-04-03 0 0.060 0.054 0.060 0.052 0.062 3,343,333 194,636 0.0582 1.200 1.080 1.200 1.040 1.240 167,167 1.1643 15.38%
2019-04-02 0 0.052 0.051 0.054 0.052 0.052 650,000 33,800 0.0520 1.040 1.020 1.080 1.040 1.040 32,500 1.0400 -3.70%
2019-04-01 0 0.054 0.051 0.054 - - 0 0 - 1.080 1.020 1.080 - - 0 - 0.00%
2019-03-29 0 0.054 0.053 0.054 0.053 0.054 583,333 30,999 0.0531 1.080 1.060 1.080 1.060 1.080 29,167 1.0628 1.89%
2019-03-28 0 0.053 0.053 0.054 0.052 0.053 1,100,000 57,650 0.0524 1.060 1.060 1.080 1.040 1.060 55,000 1.0482 -1.85%
2019-03-27 0 0.054 0.054 0.055 0.053 0.053 200,000 10,600 0.0530 1.080 1.080 1.100 1.060 1.060 10,000 1.0600 -6.90%
2019-03-26 0 0.058 0.055 0.058 - - 0 0 - 1.160 1.100 1.160 - - 0 - 0.00%
2019-03-25 0 0.058 0.053 0.058 0.053 0.058 900,000 50,550 0.0562 1.160 1.060 1.160 1.060 1.160 45,000 1.1233 9.43%
2019-03-22 0 0.053 0.052 0.053 0.053 0.053 300,000 15,900 0.0530 1.060 1.040 1.060 1.060 1.060 15,000 1.0600 -3.64%
2019-03-21 0 0.055 0.053 0.056 0.052 0.055 650,000 35,150 0.0541 1.100 1.060 1.120 1.040 1.100 32,500 1.0815 5.77%
2019-03-20 0 0.052 0.052 0.055 0.052 0.055 250,000 13,450 0.0538 1.040 1.040 1.100 1.040 1.100 12,500 1.0760 -5.45%
2019-03-19 0 0.055 0.055 0.056 0.055 0.056 450,000 25,050 0.0557 1.100 1.100 1.120 1.100 1.120 22,500 1.1133 -8.33%
2019-03-18 0 0.060 0.055 0.060 - - 0 0 - 1.200 1.100 1.200 - - 0 - 0.00%
2019-03-15 0 0.060 0.056 0.060 0.055 0.060 6,670,000 377,590 0.0566 1.200 1.120 1.200 1.100 1.200 333,500 1.1322 -6.25%
2019-03-14 0 0.064 0.060 0.064 0.056 0.066 5,550,000 344,050 0.0620 1.280 1.200 1.280 1.120 1.320 277,500 1.2398 23.08%
2019-03-13 0 0.052 0.051 0.053 0.052 0.053 1,000,000 52,300 0.0523 1.040 1.020 1.060 1.040 1.060 50,000 1.0460 -3.70%
2019-03-12 0 0.054 0.054 0.055 0.054 0.055 730,000 39,700 0.0544 1.080 1.080 1.100 1.080 1.100 36,500 1.0877 -6.90%
2019-03-11 0 0.058 0.055 0.058 0.054 0.058 1,383,333 76,066 0.0550 1.160 1.100 1.160 1.080 1.160 69,167 1.0997 -3.33%
2019-03-08 0 0.060 0.055 0.060 0.054 0.060 2,020,000 117,110 0.0580 1.200 1.100 1.200 1.080 1.200 101,000 1.1595 5.26%
2019-03-07 0 0.057 0.055 0.059 0.055 0.062 1,600,000 89,450 0.0559 1.140 1.100 1.180 1.100 1.240 80,000 1.1181 -10.94%
2019-03-06 0 0.064 0.055 0.064 0.054 0.065 7,070,000 413,500 0.0585 1.280 1.100 1.280 1.080 1.300 353,500 1.1697 1.59%
2019-03-05 0 0.063 0.053 0.063 0.050 0.066 7,350,000 410,800 0.0559 1.260 1.060 1.260 1.000 1.320 367,500 1.1178 18.87%
2019-03-04 0 0.053 0.050 0.053 0.052 0.053 400,000 20,850 0.0521 1.060 1.000 1.060 1.040 1.060 20,000 1.0425 6.00%
2019-03-01 0 0.050 0.048 0.053 - - 10,000 440 0.0440 1.000 0.960 1.060 - - 500 0.8800 0.00%
2019-02-28 0 0.050 0.048 0.050 0.050 0.051 900,000 45,650 0.0507 1.000 0.960 1.000 1.000 1.020 45,000 1.0144 -1.96%
2019-02-27 0 0.051 0.051 0.053 0.051 0.051 120,000 6,020 0.0502 1.020 1.020 1.060 1.020 1.020 6,000 1.0033 -7.27%
2019-02-26 0 0.055 0.050 0.057 0.048 0.055 3,216,667 172,716 0.0537 1.100 1.000 1.140 0.960 1.100 160,833 1.0739 1.85%
2019-02-25 0 0.054 0.050 0.054 0.052 0.054 350,000 18,300 0.0523 1.080 1.000 1.080 1.040 1.080 17,500 1.0457 3.85%
2019-02-22 0 0.052 0.051 0.054 0.052 0.052 1,000,000 52,000 0.0520 1.040 1.020 1.080 1.040 1.040 50,000 1.0400 0.00%
2019-02-21 0 0.052 0.052 0.054 0.052 0.055 3,203,333 167,006 0.0521 1.040 1.040 1.080 1.040 1.100 160,167 1.0427 -3.70%
2019-02-20 0 0.054 0.050 0.054 0.051 0.056 500,000 25,950 0.0519 1.080 1.000 1.080 1.020 1.120 25,000 1.0380 1.89%
2019-02-19 0 0.053 0.050 0.053 0.049 0.053 420,000 21,320 0.0508 1.060 1.000 1.060 0.980 1.060 21,000 1.0152 -1.85%
2019-02-18 0 0.054 0.050 0.054 0.053 0.054 150,000 8,000 0.0533 1.080 1.000 1.080 1.060 1.080 7,500 1.0667 1.89%
2019-02-15 0 0.053 0.050 0.053 0.050 0.053 250,000 12,950 0.0518 1.060 1.000 1.060 1.000 1.060 12,500 1.0360 -1.85%
2019-02-14 0 0.054 0.052 0.055 0.054 0.054 156,000 8,370 0.0537 1.080 1.040 1.100 1.080 1.080 7,800 1.0731 0.00%
2019-02-13 0 0.054 0.053 0.055 0.053 0.056 303,333 16,609 0.0548 1.080 1.060 1.100 1.060 1.120 15,167 1.0951 1.89%
2019-02-12 0 0.053 0.050 0.053 0.050 0.055 400,000 21,300 0.0533 1.060 1.000 1.060 1.000 1.100 20,000 1.0650 -1.85%
2019-02-11 0 0.054 0.051 0.054 - - 6,000 270 0.0450 1.080 1.020 1.080 - - 300 0.9000 -5.26%
2019-02-08 0 0.057 0.051 0.057 0.050 0.057 1,600,000 88,350 0.0552 1.140 1.020 1.140 1.000 1.140 80,000 1.1044 3.64%
2019-02-04 0 0.055 0.052 0.055 0.047 0.055 3,676,667 181,470 0.0494 1.100 1.040 1.100 0.940 1.100 183,833 0.9871 12.24%
2019-02-01 0 0.049 0.047 0.049 0.043 0.049 1,400,000 64,100 0.0458 0.980 0.940 0.980 0.860 0.980 70,000 0.9157 4.26%
2019-01-31 0 0.047 0.043 0.047 - - 0 0 - 0.940 0.860 0.940 - - 0 - 0.00%
2019-01-30 0 0.047 0.043 0.047 - - 0 0 - 0.940 0.860 0.940 - - 0 - 0.00%
2019-01-29 0 0.047 0.043 0.047 - - 0 0 - 0.940 0.860 0.940 - - 0 - 0.00%
2019-01-28 0 0.047 0.043 0.047 - - 0 0 - 0.940 0.860 0.940 - - 0 - 0.00%
2019-01-25 0 0.047 0.044 0.047 - - 0 0 - 0.940 0.880 0.940 - - 0 - 0.00%
2019-01-24 0 0.047 0.044 0.047 0.043 0.047 194,000 8,560 0.0441 0.940 0.880 0.940 0.860 0.940 9,700 0.8825 0.00%
2019-01-23 0 0.047 0.043 0.047 0.043 0.047 900,000 40,900 0.0454 0.940 0.860 0.940 0.860 0.940 45,000 0.9089 0.00%
2019-01-22 0 0.047 0.044 0.047 - - 0 0 - 0.940 0.880 0.940 - - 0 - -4.08%
2019-01-21 0 0.049 0.043 0.049 0.039 0.049 5,300,000 241,050 0.0455 0.980 0.860 0.980 0.780 0.980 265,000 0.9096 6.52%
2019-01-18 0 0.046 0.042 0.046 - - 0 0 - 0.920 0.840 0.920 - - 0 - 0.00%
2019-01-17 0 0.046 0.043 0.046 - - 0 0 - 0.920 0.860 0.920 - - 0 - 0.00%
2019-01-16 0 0.046 0.042 0.046 - - 0 0 - 0.920 0.840 0.920 - - 0 - 0.00%
2019-01-15 0 0.046 0.043 0.046 - - 0 0 - 0.920 0.860 0.920 - - 0 - 0.00%
2019-01-14 0 0.046 0.042 0.046 0.042 0.046 200,000 8,800 0.0440 0.920 0.840 0.920 0.840 0.920 10,000 0.8800 0.00%
2019-01-11 0 0.046 0.045 0.046 0.040 0.046 3,000,000 130,750 0.0436 0.920 0.900 0.920 0.800 0.920 150,000 0.8717 6.98%
2019-01-10 0 0.043 0.043 0.045 0.037 0.044 4,250,000 169,150 0.0398 0.860 0.860 0.900 0.740 0.880 212,500 0.7960 -2.27%
2019-01-09 0 0.044 0.039 0.044 0.038 0.044 2,433,333 95,316 0.0392 0.880 0.780 0.880 0.760 0.880 121,667 0.7834 10.00%
2019-01-08 0 0.040 0.037 0.040 0.040 0.041 1,300,000 53,000 0.0408 0.800 0.740 0.800 0.800 0.820 65,000 0.8154 -4.76%
2019-01-07 0 0.042 0.041 0.044 0.041 0.044 4,350,000 182,950 0.0421 0.840 0.820 0.880 0.820 0.880 217,500 0.8411 -6.67%
2019-01-04 0 0.045 0.044 0.046 0.045 0.045 2,300,000 103,500 0.0450 0.900 0.880 0.920 0.900 0.900 115,000 0.9000 -6.25%
2019-01-03 0 0.048 0.045 0.049 - - 0 0 - 0.960 0.900 0.980 - - 0 - 0.00%
2019-01-02 0 0.048 0.043 0.048 - - 16,159 630 0.0390 0.960 0.860 0.960 - - 808 0.7798 0.00%
2018-12-31 0 0.048 0.044 0.049 - - 0 0 - 0.960 0.880 0.980 - - 0 - 0.00%
2018-12-28 0 0.048 0.044 0.050 0.045 0.048 483,333 22,083 0.0457 0.960 0.880 1.000 0.900 0.960 24,167 0.9138 -4.00%
2018-12-27 0 0.050 0.043 0.051 0.044 0.050 2,050,000 95,750 0.0467 1.000 0.860 1.020 0.880 1.000 102,500 0.9341 2.04%
2018-12-24 0 0.049 0.046 0.049 - - 0 0 - 0.980 0.920 0.980 - - 0 - 0.00%
2018-12-21 0 0.049 0.045 0.049 - - 0 0 - 0.980 0.900 0.980 - - 0 - 0.00%
2018-12-20 0 0.049 0.045 0.049 - - 0 0 - 0.980 0.900 0.980 - - 0 - 0.00%
2018-12-19 0 0.049 0.045 0.049 - - 0 0 - 0.980 0.900 0.980 - - 0 - -2.00%
2018-12-18 0 0.050 0.046 0.050 - - 20,000 800 0.0400 1.000 0.920 1.000 - - 1,000 0.8000 0.00%
2018-12-17 0 0.050 0.046 0.050 0.050 0.050 210,000 10,400 0.0495 1.000 0.920 1.000 1.000 1.000 10,500 0.9905 11.11%
2018-12-14 0 0.045 0.045 0.051 0.045 0.045 60,000 2,690 0.0448 0.900 0.900 1.020 0.900 0.900 3,000 0.8967 -13.46%
2018-12-13 0 0.052 0.045 0.052 - - 0 0 - 1.040 0.900 1.040 - - 0 - 0.00%
2018-12-12 0 0.052 0.044 0.052 - - 0 0 - 1.040 0.880 1.040 - - 0 - 0.00%
2018-12-11 0 0.052 0.045 0.052 - - 0 0 - 1.040 0.900 1.040 - - 0 - -1.89%
2018-12-10 0 0.053 0.050 0.054 0.050 0.053 2,100,000 108,900 0.0519 1.060 1.000 1.080 1.000 1.060 105,000 1.0371 10.42%
2018-12-07 0 0.048 0.043 0.048 - - 0 0 - 0.960 0.860 0.960 - - 0 - 0.00%
2018-12-06 0 0.048 0.048 0.051 - - 0 0 - 0.960 0.960 1.020 - - 0 - 0.00%
2018-12-05 0 0.048 0.044 0.048 0.048 0.048 50,000 2,400 0.0480 0.960 0.880 0.960 0.960 0.960 2,500 0.9600 -12.73%
2018-12-04 0 0.055 0.050 0.054 0.037 0.055 20,020,000 829,230 0.0414 1.100 1.000 1.080 0.740 1.100 1,001,000 0.8284 25.00%
2018-12-03 0 0.044 0.042 0.044 0.042 0.047 1,230,000 52,560 0.0427 0.880 0.840 0.880 0.840 0.940 61,500 0.8546 0.00%
2018-11-30 0 0.044 0.044 0.048 0.044 0.044 200,000 8,800 0.0440 0.880 0.880 0.960 0.880 0.880 10,000 0.8800 -10.20%
2018-11-29 0 0.049 0.044 0.049 0.040 0.049 1,600,000 71,050 0.0444 0.980 0.880 0.980 0.800 0.980 80,000 0.8881 0.00%
2018-11-28 0 0.049 0.045 0.049 0.045 0.049 300,000 13,700 0.0457 0.980 0.900 0.980 0.900 0.980 15,000 0.9133 0.00%
2018-11-27 0 0.049 0.045 0.049 - - 0 0 - 0.980 0.900 0.980 - - 0 - 0.00%
2018-11-26 0 0.049 0.044 0.049 0.045 0.050 500,000 23,750 0.0475 0.980 0.880 0.980 0.900 1.000 25,000 0.9500 0.00%
2018-11-23 0 0.049 0.046 0.049 - - 0 0 - 0.980 0.920 0.980 - - 0 - -2.00%
2018-11-22 0 0.050 0.044 0.050 0.049 0.050 150,000 7,400 0.0493 1.000 0.880 1.000 0.980 1.000 7,500 0.9867 8.70%
2018-11-21 0 0.046 0.046 0.051 0.044 0.055 2,100,000 99,450 0.0474 0.920 0.920 1.020 0.880 1.100 105,000 0.9471 -6.12%
2018-11-20 0 0.049 0.043 0.049 0.044 0.049 700,000 32,550 0.0465 0.980 0.860 0.980 0.880 0.980 35,000 0.9300 4.26%
2018-11-19 0 0.047 0.044 0.047 0.043 0.047 100,000 4,500 0.0450 0.940 0.880 0.940 0.860 0.940 5,000 0.9000 -2.08%
2018-11-16 0 0.048 0.045 0.048 - - 0 0 - 0.960 0.900 0.960 - - 0 - 0.00%
2018-11-15 0 0.048 0.045 0.048 0.046 0.048 150,000 7,000 0.0467 0.960 0.900 0.960 0.920 0.960 7,500 0.9333 0.00%
2018-11-14 0 0.048 0.047 0.048 0.046 0.048 150,000 7,050 0.0470 0.960 0.940 0.960 0.920 0.960 7,500 0.9400 -4.00%
2018-11-13 0 0.050 0.044 0.050 - - 0 0 - 1.000 0.880 1.000 - - 0 - 0.00%
2018-11-12 0 0.050 0.044 0.050 - - 0 0 - 1.000 0.880 1.000 - - 0 - 0.00%
2018-11-09 0 0.050 0.046 0.050 - - 10,000 430 0.0430 1.000 0.920 1.000 - - 500 0.8600 0.00%
2018-11-08 0 0.050 0.046 0.050 - - 0 0 - 1.000 0.920 1.000 - - 0 - -3.85%
2018-11-07 0 0.052 0.045 0.052 0.045 0.052 450,000 21,650 0.0481 1.040 0.900 1.040 0.900 1.040 22,500 0.9622 4.00%
2018-11-06 0 0.050 0.047 0.050 0.047 0.051 1,366,666 65,933 0.0482 1.000 0.940 1.000 0.940 1.020 68,333 0.9649 -5.66%
2018-11-05 0 0.053 0.048 0.053 - - 0 0 - 1.060 0.960 1.060 - - 0 - 0.00%
2018-11-02 0 0.053 0.050 0.055 - - 0 0 - 1.060 1.000 1.100 - - 0 - 0.00%
2018-11-01 0 0.053 0.050 0.053 - - 0 0 - 1.060 1.000 1.060 - - 0 - -3.64%
2018-10-31 0 0.055 0.048 0.055 0.051 0.055 450,000 23,300 0.0518 1.100 0.960 1.100 1.020 1.100 22,500 1.0356 5.77%
2018-10-30 0 0.052 0.048 0.052 - - 0 0 - 1.040 0.960 1.040 - - 0 - -3.70%
2018-10-29 0 0.054 0.047 0.054 - - 0 0 - 1.080 0.940 1.080 - - 0 - 0.00%
2018-10-26 0 0.054 0.049 0.054 - - 0 0 - 1.080 0.980 1.080 - - 0 - 0.00%
2018-10-25 0 0.054 0.046 0.055 0.049 0.054 650,000 32,500 0.0500 1.080 0.920 1.100 0.980 1.080 32,500 1.0000 8.00%
2018-10-24 0 0.050 0.046 0.050 0.035 0.059 36,240,000 1,758,480 0.0485 1.000 0.920 1.000 0.700 1.180 1,812,000 0.9705 25.00%
2018-10-23 0 0.040 0.039 0.040 0.040 0.054 6,200,000 268,050 0.0432 0.800 0.780 0.800 0.800 1.080 310,000 0.8647 -20.00%
2018-10-22 0 0.050 0.047 0.050 0.050 0.051 650,000 33,050 0.0508 1.000 0.940 1.000 1.000 1.020 32,500 1.0169 -9.09%
2018-10-19 0 0.055 0.047 0.055 0.043 0.055 3,500,000 176,150 0.0503 1.100 0.940 1.100 0.860 1.100 175,000 1.0066 0.00%
2018-10-18 0 0.055 0.052 0.055 - - 0 0 - 1.100 1.040 1.100 - - 0 - -3.51%
2018-10-16 0 0.057 0.051 0.057 0.052 0.057 160,000 8,620 0.0539 1.140 1.020 1.140 1.040 1.140 8,000 1.0775 7.55%
2018-10-15 0 0.053 0.052 0.055 0.053 0.053 400,000 21,200 0.0530 1.060 1.040 1.100 1.060 1.060 20,000 1.0600 0.00%
2018-10-12 0 0.053 0.053 0.056 0.053 0.053 400,000 21,200 0.0530 1.060 1.060 1.120 1.060 1.060 20,000 1.0600 -7.02%
2018-10-11 0 0.057 0.052 0.057 0.055 0.058 11,550,000 648,900 0.0562 1.140 1.040 1.140 1.100 1.160 577,500 1.1236 3.64%
2018-10-10 0 0.055 0.052 0.055 0.051 0.058 84,900,000 4,831,950 0.0569 1.100 1.040 1.100 1.020 1.160 4,245,000 1.1383 -5.17%
2018-10-09 0 0.058 0.053 0.058 0.053 0.059 5,250,000 298,950 0.0569 1.160 1.060 1.160 1.060 1.180 262,500 1.1389 9.43%
2018-10-08 0 0.053 0.051 0.053 0.051 0.055 3,900,000 205,600 0.0527 1.060 1.020 1.060 1.020 1.100 195,000 1.0544 -8.62%
2018-10-05 0 0.058 0.054 0.058 0.054 0.059 1,100,000 61,000 0.0555 1.160 1.080 1.160 1.080 1.180 55,000 1.1091 0.00%
2018-10-04 0 0.058 0.055 0.059 - - 10,000 500 0.0500 1.160 1.100 1.180 - - 500 1.0000 0.00%
2018-10-03 0 0.058 0.054 0.058 0.055 0.060 450,000 25,300 0.0562 1.160 1.080 1.160 1.100 1.200 22,500 1.1244 0.00%
2018-10-02 0 0.058 0.055 0.059 0.055 0.062 4,750,000 291,650 0.0614 1.160 1.100 1.180 1.100 1.240 237,500 1.2280 -9.38%
2018-09-28 0 0.064 0.060 0.064 0.056 0.064 4,053,000 241,713 0.0596 1.280 1.200 1.280 1.120 1.280 202,650 1.1928 6.67%
2018-09-27 0 0.060 0.053 0.060 - - 0 0 - 1.200 1.060 1.200 - - 0 - 0.00%
2018-09-26 0 0.060 0.055 0.060 0.057 0.060 650,000 37,200 0.0572 1.200 1.100 1.200 1.140 1.200 32,500 1.1446 -3.23%
2018-09-24 0 0.062 0.055 0.062 0.052 0.063 4,200,000 253,550 0.0604 1.240 1.100 1.240 1.040 1.260 210,000 1.2074 14.81%
2018-09-21 0 0.054 0.050 0.056 0.050 0.055 2,600,000 139,000 0.0535 1.080 1.000 1.120 1.000 1.100 130,000 1.0692 1.89%
2018-09-20 0 0.053 0.052 0.054 0.052 0.055 650,000 34,450 0.0530 1.060 1.040 1.080 1.040 1.100 32,500 1.0600 -7.02%
2018-09-19 0 0.057 0.054 0.057 - - 0 0 - 1.140 1.080 1.140 - - 0 - 0.00%
2018-09-18 0 0.057 0.052 0.057 - - 0 0 - 1.140 1.040 1.140 - - 0 - 0.00%
2018-09-17 0 0.057 0.052 0.057 0.052 0.057 650,000 34,450 0.0530 1.140 1.040 1.140 1.040 1.140 32,500 1.0600 0.00%
2018-09-14 0 0.057 0.051 0.057 0.055 0.057 2,375,000 132,905 0.0560 1.140 1.020 1.140 1.100 1.140 118,750 1.1192 0.00%
2018-09-13 0 0.057 0.051 0.057 0.056 0.057 1,650,000 92,450 0.0560 1.140 1.020 1.140 1.120 1.140 82,500 1.1206 0.00%
2018-09-12 0 0.057 0.051 0.057 0.058 0.058 100,000 5,800 0.0580 1.140 1.020 1.140 1.160 1.160 5,000 1.1600 3.64%
2018-09-11 0 0.055 0.050 0.055 0.048 0.057 3,800,000 203,200 0.0535 1.100 1.000 1.100 0.960 1.140 190,000 1.0695 0.00%
2018-09-10 0 0.055 0.048 0.056 0.047 0.055 3,600,000 194,000 0.0539 1.100 0.960 1.120 0.940 1.100 180,000 1.0778 -1.79%
2018-09-07 0 0.056 0.052 0.056 0.054 0.057 5,856,666 328,519 0.0561 1.120 1.040 1.120 1.080 1.140 292,833 1.1219 -3.45%
2018-09-06 0 0.058 0.055 0.058 0.055 0.060 850,000 48,350 0.0569 1.160 1.100 1.160 1.100 1.200 42,500 1.1376 0.00%
2018-09-05 0 0.058 0.053 0.058 0.057 0.060 2,700,000 157,900 0.0585 1.160 1.060 1.160 1.140 1.200 135,000 1.1696 -3.33%
2018-09-04 0 0.060 0.057 0.060 0.060 0.061 2,000,000 120,200 0.0601 1.200 1.140 1.200 1.200 1.220 100,000 1.2020 3.45%
2018-09-03 0 0.058 0.058 0.060 0.057 0.061 363,333 20,973 0.0577 1.160 1.160 1.200 1.140 1.220 18,167 1.1545 -4.92%
2018-08-31 0 0.061 0.058 0.061 0.057 0.062 200,000 11,850 0.0593 1.220 1.160 1.220 1.140 1.240 10,000 1.1850 -1.61%
2018-08-30 0 0.062 0.058 0.062 0.060 0.063 3,300,000 202,250 0.0613 1.240 1.160 1.240 1.200 1.260 165,000 1.2258 -1.59%
2018-08-29 0 0.063 0.061 0.064 0.062 0.063 3,240,000 203,540 0.0628 1.260 1.220 1.280 1.240 1.260 162,000 1.2564 0.00%
2018-08-28 0 0.063 0.060 0.063 0.060 0.063 350,000 21,400 0.0611 1.260 1.200 1.260 1.200 1.260 17,500 1.2229 -3.08%
2018-08-27 0 0.065 0.062 0.065 0.063 0.066 4,350,000 275,750 0.0634 1.300 1.240 1.300 1.260 1.320 217,500 1.2678 3.17%
2018-08-24 0 0.063 0.060 0.063 0.060 0.063 2,550,000 157,550 0.0618 1.260 1.200 1.260 1.200 1.260 127,500 1.2357 -1.56%
2018-08-23 0 0.064 0.061 0.064 0.062 0.067 2,760,000 173,860 0.0630 1.280 1.220 1.280 1.240 1.340 138,000 1.2599 3.23%
2018-08-22 0 0.062 0.059 0.062 0.060 0.062 1,650,000 100,700 0.0610 1.240 1.180 1.240 1.200 1.240 82,500 1.2206 0.00%
2018-08-21 0 0.062 0.060 0.063 0.059 0.062 1,810,000 109,690 0.0606 1.240 1.200 1.260 1.180 1.240 90,500 1.2120 0.00%
2018-08-20 0 0.062 0.060 0.062 0.060 0.062 2,662,000 162,248 0.0609 1.240 1.200 1.240 1.200 1.240 133,100 1.2190 1.64%
2018-08-17 0 0.061 0.060 0.062 0.060 0.063 5,900,000 368,000 0.0624 1.220 1.200 1.240 1.200 1.260 295,000 1.2475 0.00%
2018-08-16 0 0.061 0.060 0.061 0.061 0.061 1,000,000 61,000 0.0610 1.220 1.200 1.220 1.220 1.220 50,000 1.2200 -1.61%
2018-08-15 0 0.062 0.060 0.062 0.060 0.063 3,550,000 223,500 0.0630 1.240 1.200 1.240 1.200 1.260 177,500 1.2592 -1.59%
2018-08-14 0 0.063 0.060 0.063 0.063 0.064 2,150,000 135,500 0.0630 1.260 1.200 1.260 1.260 1.280 107,500 1.2605 -4.55%
2018-08-13 0 0.066 0.060 0.066 0.063 0.066 2,700,000 170,850 0.0633 1.320 1.200 1.320 1.260 1.320 135,000 1.2656 0.00%
2018-08-10 0 0.066 0.062 0.066 0.064 0.066 6,000,000 392,000 0.0653 1.320 1.240 1.320 1.280 1.320 300,000 1.3067 1.54%
2018-08-09 0 0.065 0.062 0.065 0.060 0.077 7,453,333 482,783 0.0648 1.300 1.240 1.300 1.200 1.540 372,667 1.2955 4.84%
2018-08-08 0 0.062 0.060 0.062 0.060 0.063 1,810,000 111,690 0.0617 1.240 1.200 1.240 1.200 1.260 90,500 1.2341 1.64%
2018-08-07 0 0.061 0.061 0.062 0.061 0.063 2,150,000 135,150 0.0629 1.220 1.220 1.240 1.220 1.260 107,500 1.2572 0.00%
2018-08-06 0 0.061 0.060 0.061 0.061 0.061 100,000 6,100 0.0610 1.220 1.200 1.220 1.220 1.220 5,000 1.2200 -4.69%
2018-08-03 0 0.064 0.061 0.064 0.062 0.069 600,000 38,800 0.0647 1.280 1.220 1.280 1.240 1.380 30,000 1.2933 0.00%
2018-08-02 0 0.064 0.061 0.064 0.064 0.064 4,000,000 256,000 0.0640 1.280 1.220 1.280 1.280 1.280 200,000 1.2800 1.59%
2018-08-01 0 0.063 0.060 0.063 0.063 0.063 50,000 3,150 0.0630 1.260 1.200 1.260 1.260 1.260 2,500 1.2600 -1.56%
2018-07-31 0 0.064 0.060 0.064 0.058 0.064 2,440,000 145,070 0.0595 1.280 1.200 1.280 1.160 1.280 122,000 1.1891 3.23%
2018-07-30 0 0.062 0.062 0.064 0.062 0.065 3,640,000 236,020 0.0648 1.240 1.240 1.280 1.240 1.300 182,000 1.2968 -3.13%
2018-07-27 0 0.064 0.062 0.064 0.062 0.064 2,962,000 186,560 0.0630 1.280 1.240 1.280 1.240 1.280 148,100 1.2597 0.00%
2018-07-26 0 0.064 0.063 0.064 0.064 0.064 500,000 32,000 0.0640 1.280 1.260 1.280 1.280 1.280 25,000 1.2800 -1.54%
2018-07-25 0 0.065 0.064 0.065 0.063 0.065 3,250,000 208,050 0.0640 1.300 1.280 1.300 1.260 1.300 162,500 1.2803 0.00%
2018-07-24 0 0.065 0.063 0.065 0.065 0.068 2,400,000 160,800 0.0670 1.300 1.260 1.300 1.300 1.360 120,000 1.3400 0.00%
2018-07-23 0 0.065 0.063 0.065 - - 0 0 - 1.300 1.260 1.300 - - 0 - -4.41%
2018-07-20 0 0.068 0.060 0.068 0.062 0.068 850,000 54,000 0.0635 1.360 1.200 1.360 1.240 1.360 42,500 1.2706 6.25%
2018-07-19 0 0.064 0.063 0.064 0.058 0.070 7,450,000 489,300 0.0657 1.280 1.260 1.280 1.160 1.400 372,500 1.3136 0.00%
2018-07-18 0 0.064 0.060 0.064 0.063 0.064 2,500,000 157,550 0.0630 1.280 1.200 1.280 1.260 1.280 125,000 1.2604 -1.54%
2018-07-17 0 0.065 0.060 0.065 0.065 0.065 1,700,000 110,500 0.0650 1.300 1.200 1.300 1.300 1.300 85,000 1.3000 0.00%
2018-07-16 0 0.065 0.061 0.065 0.059 0.067 4,500,000 287,950 0.0640 1.300 1.220 1.300 1.180 1.340 225,000 1.2798 1.56%
2018-07-13 0 0.064 0.062 0.064 0.061 0.067 5,090,000 324,100 0.0637 1.280 1.240 1.280 1.220 1.340 254,500 1.2735 -5.88%
2018-07-12 0 0.068 0.063 0.068 0.065 0.068 1,600,000 105,450 0.0659 1.360 1.260 1.360 1.300 1.360 80,000 1.3181 0.00%
2018-07-11 0 0.068 0.066 0.068 0.065 0.068 1,350,000 89,000 0.0659 1.360 1.320 1.360 1.300 1.360 67,500 1.3185 -1.45%
2018-07-10 0 0.069 0.067 0.069 0.066 0.070 12,450,000 862,850 0.0693 1.380 1.340 1.380 1.320 1.400 622,500 1.3861 -1.43%
2018-07-09 0 0.070 0.066 0.070 0.068 0.070 14,350,000 989,100 0.0689 1.400 1.320 1.400 1.360 1.400 717,500 1.3785 6.06%
2018-07-06 0 0.066 0.065 0.067 0.065 0.066 800,000 52,600 0.0658 1.320 1.300 1.340 1.300 1.320 40,000 1.3150 -2.94%
2018-07-05 0 0.068 0.065 0.068 0.065 0.071 4,080,000 272,600 0.0668 1.360 1.300 1.360 1.300 1.420 204,000 1.3363 -2.86%
2018-07-04 0 0.070 0.069 0.070 0.069 0.071 5,350,000 374,450 0.0700 1.400 1.380 1.400 1.380 1.420 267,500 1.3998 0.00%
2018-07-03 0 0.070 0.067 0.070 0.066 0.071 520,000 36,100 0.0694 1.400 1.340 1.400 1.320 1.420 26,000 1.3885 0.00%
2018-06-29 0 0.070 0.065 0.070 0.065 0.070 2,572,666 179,109 0.0696 1.400 1.300 1.400 1.300 1.400 128,633 1.3924 1.45%
2018-06-28 0 0.069 0.064 0.069 0.062 0.075 27,373,333 1,834,386 0.0670 1.380 1.280 1.380 1.240 1.500 1,368,667 1.3403 -6.76%
2018-06-27 0 0.074 0.072 0.074 0.073 0.077 6,250,000 473,100 0.0757 1.480 1.440 1.480 1.460 1.540 312,500 1.5139 -2.63%
2018-06-26 0 0.076 0.074 0.076 0.066 0.076 21,100,000 1,513,650 0.0717 1.520 1.480 1.520 1.320 1.520 1,055,000 1.4347 11.76%
2018-06-25 0 0.068 0.065 0.068 0.065 0.070 9,000,000 599,400 0.0666 1.360 1.300 1.360 1.300 1.400 450,000 1.3320 -2.86%
2018-06-22 0 0.070 0.067 0.070 - - 150,000 10,500 0.0700 1.400 1.340 1.400 - - 7,500 1.4000 0.00%
2018-06-21 0 0.070 0.069 0.070 0.070 0.070 3,700,000 259,000 0.0700 1.400 1.380 1.400 1.400 1.400 185,000 1.4000 -1.41%
2018-06-20 0 0.071 0.070 0.072 0.071 0.071 1,000,000 71,000 0.0710 1.420 1.400 1.440 1.420 1.420 50,000 1.4200 0.00%
2018-06-19 0 0.071 0.070 0.071 0.071 0.073 3,050,000 219,150 0.0719 1.420 1.400 1.420 1.420 1.460 152,500 1.4370 -4.05%
2018-06-15 0 0.074 0.072 0.075 0.074 0.074 2,100,000 155,400 0.0740 1.480 1.440 1.500 1.480 1.480 105,000 1.4800 0.00%
2018-06-14 0 0.074 0.073 0.074 0.074 0.074 2,000,000 148,000 0.0740 1.480 1.460 1.480 1.480 1.480 100,000 1.4800 1.37%
2018-06-13 0 0.073 0.072 0.073 0.073 0.073 950,000 69,350 0.0730 1.460 1.440 1.460 1.460 1.460 47,500 1.4600 0.00%
2018-06-12 0 0.073 0.073 0.075 0.073 0.075 3,000,000 224,700 0.0749 1.460 1.460 1.500 1.460 1.500 150,000 1.4980 -3.95%
2018-06-11 0 0.076 0.074 0.076 0.076 0.076 2,800,000 212,800 0.0760 1.520 1.480 1.520 1.520 1.520 140,000 1.5200 0.00%
2018-06-08 0 0.076 0.074 0.076 0.076 0.076 2,800,000 212,800 0.0760 1.520 1.480 1.520 1.520 1.520 140,000 1.5200 1.33%
2018-06-07 0 0.075 0.074 0.076 0.075 0.078 3,000,000 230,700 0.0769 1.500 1.480 1.520 1.500 1.560 150,000 1.5380 -1.32%
2018-06-06 0 0.076 0.076 0.077 0.075 0.078 2,951,851 228,679 0.0775 1.520 1.520 1.540 1.500 1.560 147,593 1.5494 1.33%
2018-06-05 0 0.075 0.075 0.076 0.075 0.076 2,650,000 201,350 0.0760 1.500 1.500 1.520 1.500 1.520 132,500 1.5196 -1.32%
2018-06-04 0 0.076 0.075 0.076 0.076 0.076 2,600,000 197,600 0.0760 1.520 1.500 1.520 1.520 1.520 130,000 1.5200 1.33%
2018-06-01 0 0.075 0.075 0.077 0.075 0.076 15,000,000 1,139,700 0.0760 1.500 1.500 1.540 1.500 1.520 750,000 1.5196 -1.32%
2018-05-31 0 0.076 0.075 0.076 0.077 0.077 1,800,000 138,600 0.0770 1.520 1.500 1.520 1.540 1.540 90,000 1.5400 0.00%
2018-05-30 0 0.076 0.075 0.076 0.075 0.077 3,050,000 233,550 0.0766 1.520 1.500 1.520 1.500 1.540 152,500 1.5315 0.00%
2018-05-29 0 0.076 0.075 0.076 0.075 0.077 6,246,666 478,686 0.0766 1.520 1.500 1.520 1.500 1.540 312,333 1.5326 1.33%
2018-05-28 0 0.075 0.075 0.076 0.075 0.078 14,086,668 1,089,816 0.0774 1.500 1.500 1.520 1.500 1.560 704,333 1.5473 -1.32%
2018-05-25 0 0.076 0.075 0.076 0.076 0.077 10,350,000 786,900 0.0760 1.520 1.500 1.520 1.520 1.540 517,500 1.5206 -2.56%
2018-05-24 0 0.078 0.077 0.078 0.078 0.079 8,803,200 688,817 0.0782 1.560 1.540 1.560 1.560 1.580 440,160 1.5649 1.30%
2018-05-23 0 0.077 0.076 0.077 0.077 0.078 6,700,000 522,500 0.0780 1.540 1.520 1.540 1.540 1.560 335,000 1.5597 1.32%
2018-05-21 0 0.076 0.075 0.079 0.075 0.079 18,150,000 1,430,750 0.0788 1.520 1.500 1.580 1.500 1.580 907,500 1.5766 -3.80%
2018-05-18 0 0.079 0.077 0.079 0.075 0.079 9,124,000 704,802 0.0772 1.580 1.540 1.580 1.500 1.580 456,200 1.5449 -1.25%
2018-05-17 0 0.080 0.079 0.080 0.079 0.080 10,000,000 796,350 0.0796 1.600 1.580 1.600 1.580 1.600 500,000 1.5927 -1.23%
2018-05-16 0 0.081 0.079 0.081 0.080 0.082 16,150,000 1,301,500 0.0806 1.620 1.580 1.620 1.600 1.640 807,500 1.6118 1.25%
2018-05-15 0 0.080 0.080 0.081 0.080 0.080 9,239,000 738,925 0.0800 1.600 1.600 1.620 1.600 1.600 461,950 1.5996 -1.23%
2018-05-14 0 0.081 0.079 0.081 0.078 0.081 8,468,666 676,556 0.0799 1.620 1.580 1.620 1.560 1.620 423,433 1.5978 1.25%
2018-05-11 0 0.080 0.080 0.081 0.079 0.080 8,100,000 644,950 0.0796 1.600 1.600 1.620 1.580 1.600 405,000 1.5925 1.27%
2018-05-10 0 0.079 0.079 0.082 0.079 0.082 13,230,000 1,066,670 0.0806 1.580 1.580 1.640 1.580 1.640 661,500 1.6125 0.00%
2018-05-09 0 0.079 0.079 0.080 0.079 0.081 17,446,666 1,403,853 0.0805 1.580 1.580 1.600 1.580 1.620 872,333 1.6093 0.00%
2018-05-08 0 0.079 0.079 0.081 0.079 0.082 12,700,000 1,028,350 0.0810 1.580 1.580 1.620 1.580 1.640 635,000 1.6194 -1.25%
2018-05-07 0 0.080 0.079 0.080 0.080 0.081 8,000,000 646,200 0.0808 1.600 1.580 1.600 1.600 1.620 400,000 1.6155 -2.44%
2018-05-04 0 0.082 0.078 0.082 0.078 0.082 19,750,000 1,601,000 0.0811 1.640 1.560 1.640 1.560 1.640 987,500 1.6213 2.50%
2018-05-03 0 0.080 0.078 0.081 0.080 0.082 14,740,000 1,190,700 0.0808 1.600 1.560 1.620 1.600 1.640 737,000 1.6156 0.00%
2018-05-02 0 0.080 0.078 0.080 0.078 0.080 13,403,333 1,058,893 0.0790 1.600 1.560 1.600 1.560 1.600 670,167 1.5800 -1.23%
2018-04-30 0 0.081 0.078 0.081 0.081 0.082 18,200,000 1,480,400 0.0813 1.620 1.560 1.620 1.620 1.640 910,000 1.6268 0.00%
2018-04-27 0 0.081 0.079 0.081 0.080 0.081 18,603,115 1,502,527 0.0808 1.620 1.580 1.620 1.600 1.620 930,156 1.6153 0.00%
2018-04-26 0 0.081 0.078 0.081 0.079 0.081 23,950,000 1,913,450 0.0799 1.620 1.560 1.620 1.580 1.620 1,197,500 1.5979 0.00%
2018-04-25 0 0.081 0.080 0.082 0.080 0.083 20,503,333 1,669,499 0.0814 1.620 1.600 1.640 1.600 1.660 1,025,167 1.6285 0.00%
2018-04-24 0 0.081 0.081 0.082 0.080 0.081 20,200,000 1,634,200 0.0809 1.620 1.620 1.640 1.600 1.620 1,010,000 1.6180 0.00%
2018-04-23 0 0.081 0.080 0.082 0.080 0.082 18,400,000 1,501,300 0.0816 1.620 1.600 1.640 1.600 1.640 920,000 1.6318 1.25%
2018-04-20 0 0.080 0.080 0.081 0.080 0.081 15,625,000 1,264,850 0.0810 1.600 1.600 1.620 1.600 1.620 781,250 1.6190 -3.61%
2018-04-19 0 0.083 0.079 0.082 0.078 0.084 35,590,000 2,940,700 0.0826 1.660 1.580 1.640 1.560 1.680 1,779,500 1.6525 1.22%
2018-04-18 0 0.082 0.080 0.082 0.080 0.082 16,376,667 1,334,726 0.0815 1.640 1.600 1.640 1.600 1.640 818,833 1.6300 -1.20%
2018-04-17 0 0.083 0.082 0.083 0.083 0.084 27,800,000 2,327,500 0.0837 1.660 1.640 1.660 1.660 1.680 1,390,000 1.6745 0.00%
2018-04-16 0 0.083 0.082 0.083 0.082 0.083 5,150,000 427,350 0.0830 1.660 1.640 1.660 1.640 1.660 257,500 1.6596 0.00%
2018-04-13 0 0.083 0.082 0.083 0.083 0.085 31,300,000 2,620,650 0.0837 1.660 1.640 1.660 1.660 1.700 1,565,000 1.6745 0.00%
2018-04-12 0 0.083 0.082 0.084 0.083 0.085 32,400,000 2,697,350 0.0833 1.660 1.640 1.680 1.660 1.700 1,620,000 1.6650 -2.35%
2018-04-11 0 0.085 0.083 0.085 0.082 0.085 46,740,000 3,923,380 0.0839 1.700 1.660 1.700 1.640 1.700 2,337,000 1.6788 3.66%
2018-04-10 0 0.082 0.081 0.083 0.082 0.084 43,062,000 3,581,250 0.0832 1.640 1.620 1.660 1.640 1.680 2,153,100 1.6633 -2.38%
2018-04-09 0 0.084 0.082 0.084 0.083 0.084 16,950,000 1,414,200 0.0834 1.680 1.640 1.680 1.660 1.680 847,500 1.6687 0.00%
2018-04-06 0 0.084 0.081 0.084 0.081 0.084 29,850,000 2,465,900 0.0826 1.680 1.620 1.680 1.620 1.680 1,492,500 1.6522 1.20%
2018-04-04 0 0.083 0.081 0.083 0.082 0.084 31,764,000 2,629,028 0.0828 1.660 1.620 1.660 1.640 1.680 1,588,200 1.6554 1.22%
2018-04-03 0 0.082 0.082 0.085 0.082 0.085 8,890,000 747,650 0.0841 1.640 1.640 1.700 1.640 1.700 444,500 1.6820 -3.53%
2018-03-29 0 0.085 0.082 0.085 0.081 0.085 28,700,000 2,407,800 0.0839 1.700 1.640 1.700 1.620 1.700 1,435,000 1.6779 1.19%
2018-03-28 0 0.084 0.083 0.084 0.084 0.087 24,800,000 2,104,850 0.0849 1.680 1.660 1.680 1.680 1.740 1,240,000 1.6975 0.00%
2018-03-27 0 0.084 0.083 0.084 0.084 0.089 37,000,000 3,157,950 0.0854 1.680 1.660 1.680 1.680 1.780 1,850,000 1.7070 -4.55%
2018-03-26 0 0.088 0.087 0.088 0.086 0.089 37,956,000 3,302,530 0.0870 1.760 1.740 1.760 1.720 1.780 1,897,800 1.7402 -2.22%
2018-03-23 0 0.090 0.089 0.090 0.085 0.090 33,250,000 2,930,050 0.0881 1.800 1.780 1.800 1.700 1.800 1,662,500 1.7624 1.12%
2018-03-22 0 0.089 0.087 0.089 0.085 0.092 56,068,333 4,924,811 0.0878 1.780 1.740 1.780 1.700 1.840 2,803,417 1.7567 3.49%
2018-03-21 0 0.086 0.084 0.086 0.084 0.089 82,200,000 7,139,750 0.0869 1.720 1.680 1.720 1.680 1.780 4,110,000 1.7372 -1.15%
2018-03-20 0 0.087 0.084 0.087 0.080 0.087 87,360,000 7,375,300 0.0844 1.740 1.680 1.740 1.600 1.740 4,368,000 1.6885 4.82%
2018-03-19 0 0.083 0.082 0.085 0.078 0.096 260,193,333 22,870,193 0.0879 1.660 1.640 1.700 1.560 1.920 13,009,667 1.7579 6.41%
2018-03-16 0 0.078 0.076 0.080 0.078 0.080 3,556,000 278,420 0.0783 1.560 1.520 1.600 1.560 1.600 177,800 1.5659 -3.70%
2018-03-15 0 0.081 0.076 0.081 0.077 0.089 61,059,999 5,234,159 0.0857 1.620 1.520 1.620 1.540 1.780 3,053,000 1.7144 6.58%
2018-03-14 0 0.076 0.076 0.077 - - 20,000 1,420 0.0710 1.520 1.520 1.540 - - 1,000 1.4200 0.00%
2018-03-13 0 0.076 0.075 0.077 0.076 0.077 2,160,000 164,600 0.0762 1.520 1.500 1.540 1.520 1.540 108,000 1.5241 1.33%
2018-03-12 0 0.075 0.075 0.077 0.073 0.077 2,386,666 180,513 0.0756 1.500 1.500 1.540 1.460 1.540 119,333 1.5127 -1.32%
2018-03-09 0 0.076 0.074 0.076 0.076 0.076 100,000 7,600 0.0760 1.520 1.480 1.520 1.520 1.520 5,000 1.5200 0.00%
2018-03-08 0 0.076 0.073 0.076 - - 10,000 650 0.0650 1.520 1.460 1.520 - - 500 1.3000 0.00%
2018-03-07 0 0.076 0.073 0.076 0.073 0.076 11,450,000 848,200 0.0741 1.520 1.460 1.520 1.460 1.520 572,500 1.4816 1.33%
2018-03-06 0 0.075 0.074 0.075 0.074 0.075 3,930,000 293,200 0.0746 1.500 1.480 1.500 1.480 1.500 196,500 1.4921 -3.85%
2018-03-05 0 0.078 0.075 0.078 0.075 0.078 3,850,000 293,800 0.0763 1.560 1.500 1.560 1.500 1.560 192,500 1.5262 0.00%
2018-03-02 0 0.078 0.077 0.079 0.076 0.078 1,300,000 100,450 0.0773 1.560 1.540 1.580 1.520 1.560 65,000 1.5454 2.63%
2018-03-01 0 0.076 0.076 0.077 0.076 0.076 1,056,000 80,214 0.0760 1.520 1.520 1.540 1.520 1.520 52,800 1.5192 -2.56%
2018-02-28 0 0.078 0.076 0.078 - - 0 0 - 1.560 1.520 1.560 - - 0 - 0.00%
2018-02-27 0 0.078 0.077 0.078 0.077 0.079 2,100,000 164,000 0.0781 1.560 1.540 1.560 1.540 1.580 105,000 1.5619 0.00%
2018-02-26 0 0.078 0.078 0.079 0.078 0.079 650,000 51,300 0.0789 1.560 1.560 1.580 1.560 1.580 32,500 1.5785 0.00%
2018-02-23 0 0.078 0.078 0.079 - - 0 0 - 1.560 1.560 1.580 - - 0 - 0.00%
2018-02-22 0 0.078 0.077 0.079 0.076 0.079 1,306,000 101,682 0.0779 1.560 1.540 1.580 1.520 1.580 65,300 1.5572 0.00%
2018-02-21 0 0.078 0.077 0.078 - - 10,000 700 0.0700 1.560 1.540 1.560 - - 500 1.4000 -1.27%
2018-02-20 0 0.079 0.076 0.079 0.076 0.079 1,049,000 80,390 0.0766 1.580 1.520 1.580 1.520 1.580 52,450 1.5327 1.28%
2018-02-15 0 0.078 0.075 0.078 - - 0 0 - 1.560 1.500 1.560 - - 0 - 0.00%
2018-02-14 0 0.078 0.075 0.078 0.075 0.078 370,000 27,970 0.0756 1.560 1.500 1.560 1.500 1.560 18,500 1.5119 4.00%
2018-02-13 0 0.075 0.075 0.078 0.075 0.075 1,050,000 78,750 0.0750 1.500 1.500 1.560 1.500 1.500 52,500 1.5000 -1.32%
2018-02-12 0 0.076 0.075 0.078 0.075 0.076 1,000,000 75,500 0.0755 1.520 1.500 1.560 1.500 1.520 50,000 1.5100 4.11%
2018-02-09 0 0.073 0.073 0.075 0.072 0.077 5,910,000 439,280 0.0743 1.460 1.460 1.500 1.440 1.540 295,500 1.4866 -2.67%
2018-02-08 0 0.075 0.074 0.075 0.075 0.075 1,500,000 112,500 0.0750 1.500 1.480 1.500 1.500 1.500 75,000 1.5000 0.00%
2018-02-07 0 0.075 0.074 0.077 0.075 0.080 3,500,000 267,300 0.0764 1.500 1.480 1.540 1.500 1.600 175,000 1.5274 0.00%
2018-02-06 0 0.075 0.075 0.077 0.075 0.079 550,000 41,650 0.0757 1.500 1.500 1.540 1.500 1.580 27,500 1.5145 -3.85%
2018-02-05 0 0.078 0.077 0.078 0.079 0.079 800,000 63,200 0.0790 1.560 1.540 1.560 1.580 1.580 40,000 1.5800 -2.50%
2018-02-02 0 0.080 0.077 0.080 0.077 0.080 13,400,000 1,038,500 0.0775 1.600 1.540 1.600 1.540 1.600 670,000 1.5500 5.26%
2018-02-01 0 0.076 0.076 0.077 0.076 0.077 1,853,333 140,666 0.0759 1.520 1.520 1.540 1.520 1.540 92,667 1.5180 -1.30%
2018-01-31 0 0.077 0.077 0.078 0.077 0.077 6,401,000 492,883 0.0770 1.540 1.540 1.560 1.540 1.540 320,050 1.5400 0.00%
2018-01-30 0 0.077 0.076 0.077 0.076 0.078 4,470,000 345,470 0.0773 1.540 1.520 1.540 1.520 1.560 223,500 1.5457 0.00%
2018-01-29 0 0.077 0.077 0.078 0.077 0.078 14,933,333 1,152,816 0.0772 1.540 1.540 1.560 1.540 1.560 746,667 1.5440 -3.75%
2018-01-26 0 0.080 0.077 0.080 0.078 0.080 13,616,666 1,067,333 0.0784 1.600 1.540 1.600 1.560 1.600 680,833 1.5677 0.00%
2018-01-25 0 0.080 0.077 0.080 0.077 0.080 6,110,000 476,720 0.0780 1.600 1.540 1.600 1.540 1.600 305,500 1.5605 0.00%
2018-01-24 0 0.080 0.078 0.080 0.076 0.080 5,466,666 427,029 0.0781 1.600 1.560 1.600 1.520 1.600 273,333 1.5623 0.00%
2018-01-23 0 0.080 0.077 0.080 0.075 0.080 9,470,000 736,350 0.0778 1.600 1.540 1.600 1.500 1.600 473,500 1.5551 2.56%
2018-01-22 0 0.078 0.077 0.078 0.076 0.078 15,650,000 1,214,350 0.0776 1.560 1.540 1.560 1.520 1.560 782,500 1.5519 -2.50%
2018-01-19 0 0.080 0.076 0.080 0.074 0.080 16,000,000 1,242,850 0.0777 1.600 1.520 1.600 1.480 1.600 800,000 1.5536 6.67%
2018-01-18 0 0.075 0.074 0.075 0.074 0.076 8,353,333 628,126 0.0752 1.500 1.480 1.500 1.480 1.520 417,667 1.5039 0.00%
2018-01-17 0 0.075 0.075 0.076 0.075 0.077 3,286,666 247,116 0.0752 1.500 1.500 1.520 1.500 1.540 164,333 1.5037 -1.32%
2018-01-16 0 0.076 0.076 0.077 0.075 0.077 7,510,000 571,660 0.0761 1.520 1.520 1.540 1.500 1.540 375,500 1.5224 -2.56%
2018-01-15 0 0.078 0.075 0.078 0.074 0.078 24,176,666 1,842,728 0.0762 1.560 1.500 1.560 1.480 1.560 1,208,833 1.5244 4.00%
2018-01-12 0 0.075 0.074 0.075 0.074 0.075 4,510,000 335,490 0.0744 1.500 1.480 1.500 1.480 1.500 225,500 1.4878 0.00%
2018-01-11 0 0.075 0.075 0.076 0.073 0.078 31,500,000 2,362,400 0.0750 1.500 1.500 1.520 1.460 1.560 1,575,000 1.4999 -6.25%
2018-01-10 0 0.080 0.077 0.080 0.077 0.081 8,469,333 672,558 0.0794 1.600 1.540 1.600 1.540 1.620 423,467 1.5882 2.56%
2018-01-09 0 0.078 0.076 0.078 - - 40,000 2,800 0.0700 1.560 1.520 1.560 - - 2,000 1.4000 0.00%
2018-01-08 0 0.078 0.076 0.078 0.076 0.078 3,063,333 233,576 0.0762 1.560 1.520 1.560 1.520 1.560 153,167 1.5250 1.30%
2018-01-05 0 0.077 0.077 0.078 0.077 0.077 1,730,000 130,870 0.0756 1.540 1.540 1.560 1.540 1.540 86,500 1.5129 -3.75%
2018-01-04 0 0.080 0.079 0.080 0.079 0.080 700,000 55,400 0.0791 1.600 1.580 1.600 1.580 1.600 35,000 1.5829 0.00%
2018-01-03 0 0.080 0.079 0.080 0.079 0.080 600,000 47,800 0.0797 1.600 1.580 1.600 1.580 1.600 30,000 1.5933 0.00%
2018-01-02 0 0.080 0.078 0.080 0.078 0.080 350,000 27,550 0.0787 1.600 1.560 1.600 1.560 1.600 17,500 1.5743 0.00%
2017-12-29 0 0.080 0.078 0.080 0.076 0.080 9,462,000 737,490 0.0779 1.600 1.560 1.600 1.520 1.600 473,100 1.5588 0.00%
2017-12-28 0 0.080 0.076 0.080 0.075 0.080 48,120,000 3,773,260 0.0784 1.600 1.520 1.600 1.500 1.600 2,406,000 1.5683 0.00%
2017-12-27 0 0.080 0.078 0.080 0.078 0.080 11,150,000 879,850 0.0789 1.600 1.560 1.600 1.560 1.600 557,500 1.5782 0.00%
2017-12-22 0 0.080 0.078 0.080 0.078 0.080 1,581,333 123,695 0.0782 1.600 1.560 1.600 1.560 1.600 79,067 1.5644 0.00%
2017-12-21 0 0.080 0.078 0.080 0.078 0.080 1,260,000 98,920 0.0785 1.600 1.560 1.600 1.560 1.600 63,000 1.5702 0.00%
2017-12-20 0 0.080 0.077 0.080 0.076 0.080 11,650,000 908,950 0.0780 1.600 1.540 1.600 1.520 1.600 582,500 1.5604 0.00%
2017-12-19 0 0.080 0.079 0.080 0.078 0.080 3,190,000 250,730 0.0786 1.600 1.580 1.600 1.560 1.600 159,500 1.5720 0.00%
2017-12-18 0 0.080 0.079 0.080 0.077 0.080 12,850,000 1,012,300 0.0788 1.600 1.580 1.600 1.540 1.600 642,500 1.5756 0.00%
2017-12-15 0 0.080 0.078 0.080 0.077 0.080 1,123,333 87,489 0.0779 1.600 1.560 1.600 1.540 1.600 56,167 1.5577 0.00%
2017-12-14 0 0.080 0.079 0.080 0.080 0.080 500,000 40,000 0.0800 1.600 1.580 1.600 1.600 1.600 25,000 1.6000 0.00%
2017-12-13 0 0.080 0.079 0.080 0.077 0.080 10,206,667 797,606 0.0781 1.600 1.580 1.600 1.540 1.600 510,333 1.5629 0.00%
2017-12-12 0 0.080 0.077 0.080 0.075 0.080 13,109,999 1,013,673 0.0773 1.600 1.540 1.600 1.500 1.600 655,500 1.5464 0.00%
2017-12-11 0 0.080 0.077 0.081 0.076 0.081 1,790,000 142,780 0.0798 1.600 1.540 1.620 1.520 1.620 89,500 1.5953 0.00%
2017-12-08 0 0.080 0.080 0.081 0.074 0.081 12,911,333 998,377 0.0773 1.600 1.600 1.620 1.480 1.620 645,567 1.5465 -1.23%
2017-12-07 0 0.081 0.080 0.081 0.078 0.081 3,219,999 256,359 0.0796 1.620 1.600 1.620 1.560 1.620 161,000 1.5923 -4.71%
2017-12-06 0 0.085 0.085 0.086 0.075 0.085 20,150,000 1,612,900 0.0800 1.700 1.700 1.720 1.500 1.700 1,007,500 1.6009 7.59%
2017-12-05 0 0.079 0.080 0.082 0.075 0.080 17,800,000 1,381,500 0.0776 1.580 1.600 1.640 1.500 1.600 890,000 1.5522 5.33%
2017-12-04 0 0.075 0.075 0.076 0.075 0.078 5,100,000 388,450 0.0762 1.500 1.500 1.520 1.500 1.560 255,000 1.5233 0.00%
2017-12-01 0 0.075 0.074 0.075 0.073 0.079 2,740,000 200,870 0.0733 1.500 1.480 1.500 1.460 1.580 137,000 1.4662 0.00%
2017-11-30 0 0.075 0.075 0.077 0.074 0.075 200,000 14,850 0.0743 1.500 1.500 1.540 1.480 1.500 10,000 1.4850 -2.60%
2017-11-29 0 0.077 0.075 0.077 0.070 0.079 20,050,000 1,494,550 0.0745 1.540 1.500 1.540 1.400 1.580 1,002,500 1.4908 5.48%
2017-11-28 0 0.073 0.072 0.073 0.071 0.073 4,700,000 338,550 0.0720 1.460 1.440 1.460 1.420 1.460 235,000 1.4406 -2.67%
2017-11-27 0 0.075 0.072 0.075 0.071 0.075 2,660,000 195,120 0.0734 1.500 1.440 1.500 1.420 1.500 133,000 1.4671 0.00%
2017-11-24 0 0.075 0.072 0.075 0.073 0.077 6,830,000 508,550 0.0745 1.500 1.440 1.500 1.460 1.540 341,500 1.4892 -3.85%
2017-11-23 0 0.078 0.073 0.078 0.072 0.078 4,460,000 331,550 0.0743 1.560 1.460 1.560 1.440 1.560 223,000 1.4868 4.00%
2017-11-22 0 0.075 0.072 0.075 0.074 0.075 2,950,000 221,100 0.0749 1.500 1.440 1.500 1.480 1.500 147,500 1.4990 -1.32%
2017-11-21 0 0.076 0.073 0.076 0.072 0.078 27,464,000 2,019,984 0.0736 1.520 1.460 1.520 1.440 1.560 1,373,200 1.4710 -5.00%
2017-11-20 0 0.080 0.077 0.080 0.080 0.080 100,000 8,000 0.0800 1.600 1.540 1.600 1.600 1.600 5,000 1.6000 0.00%
2017-11-17 0 0.080 0.078 0.080 0.079 0.080 2,986,667 235,603 0.0789 1.600 1.560 1.600 1.580 1.600 149,333 1.5777 -2.44%
2017-11-16 0 0.082 0.079 0.082 0.078 0.084 11,150,000 890,600 0.0799 1.640 1.580 1.640 1.560 1.680 557,500 1.5975 5.13%
2017-11-15 0 0.078 0.077 0.078 0.076 0.079 2,214,000 171,930 0.0777 1.560 1.540 1.560 1.520 1.580 110,700 1.5531 -1.27%
2017-11-14 0 0.079 0.078 0.080 0.078 0.080 3,340,000 262,890 0.0787 1.580 1.560 1.600 1.560 1.600 167,000 1.5742 3.95%
2017-11-13 0 0.076 0.076 0.078 0.076 0.079 6,403,211 490,524 0.0766 1.520 1.520 1.560 1.520 1.580 320,161 1.5321 -5.00%
2017-11-10 0 0.080 0.079 0.080 0.079 0.084 1,200,000 95,600 0.0797 1.600 1.580 1.600 1.580 1.680 60,000 1.5933 1.27%
2017-11-09 0 0.079 0.078 0.079 0.078 0.080 2,450,000 195,600 0.0798 1.580 1.560 1.580 1.560 1.600 122,500 1.5967 -1.25%
2017-11-08 0 0.080 0.078 0.080 0.077 0.085 986,000 77,438 0.0785 1.600 1.560 1.600 1.540 1.700 49,300 1.5708 -1.23%
2017-11-07 0 0.081 0.079 0.081 0.079 0.081 890,000 70,350 0.0790 1.620 1.580 1.620 1.580 1.620 44,500 1.5809 1.25%
2017-11-06 0 0.080 0.079 0.080 0.076 0.088 2,400,000 193,200 0.0805 1.600 1.580 1.600 1.520 1.760 120,000 1.6100 0.00%
2017-11-03 0 0.080 0.076 0.080 - - 0 0 - 1.600 1.520 1.600 - - 0 - 0.00%
2017-11-02 0 0.080 0.077 0.080 0.078 0.080 6,320,000 497,140 0.0787 1.600 1.540 1.600 1.560 1.600 316,000 1.5732 2.56%
2017-11-01 0 0.078 0.076 0.078 0.074 0.080 11,230,000 860,860 0.0767 1.560 1.520 1.560 1.480 1.600 561,500 1.5331 -2.50%
2017-10-31 0 0.080 0.079 0.081 0.078 0.082 4,016,667 316,133 0.0787 1.600 1.580 1.620 1.560 1.640 200,833 1.5741 0.00%
2017-10-30 0 0.080 0.080 0.081 0.080 0.081 6,093,333 489,249 0.0803 1.600 1.600 1.620 1.600 1.620 304,667 1.6059 -3.61%
2017-10-27 0 0.083 0.081 0.083 0.082 0.083 1,050,000 86,650 0.0825 1.660 1.620 1.660 1.640 1.660 52,500 1.6505 1.22%
2017-10-26 0 0.082 0.081 0.082 0.082 0.082 550,000 45,100 0.0820 1.640 1.620 1.640 1.640 1.640 27,500 1.6400 -1.20%
2017-10-25 0 0.083 0.082 0.083 0.083 0.083 100,000 8,300 0.0830 1.660 1.640 1.660 1.660 1.660 5,000 1.6600 0.00%
2017-10-24 0 0.083 0.082 0.083 0.082 0.083 550,000 44,830 0.0815 1.660 1.640 1.660 1.640 1.660 27,500 1.6302 1.22%
2017-10-23 0 0.082 0.082 0.083 0.082 0.084 4,863,333 401,276 0.0825 1.640 1.640 1.660 1.640 1.680 243,167 1.6502 -1.20%
2017-10-20 0 0.083 0.083 0.084 0.083 0.083 200,000 16,600 0.0830 1.660 1.660 1.680 1.660 1.660 10,000 1.6600 0.00%
2017-10-19 0 0.083 0.082 0.083 0.082 0.083 600,000 49,700 0.0828 1.660 1.640 1.660 1.640 1.660 30,000 1.6567 0.00%
2017-10-18 0 0.083 0.082 0.083 0.082 0.083 2,200,000 181,700 0.0826 1.660 1.640 1.660 1.640 1.660 110,000 1.6518 0.00%
2017-10-17 0 0.083 0.083 0.085 0.083 0.086 2,370,000 200,710 0.0847 1.660 1.660 1.700 1.660 1.720 118,500 1.6938 -3.49%
2017-10-16 0 0.086 0.084 0.087 0.081 0.086 5,850,000 494,750 0.0846 1.720 1.680 1.740 1.620 1.720 292,500 1.6915 3.61%
2017-10-13 0 0.083 0.082 0.083 0.079 0.083 17,120,000 1,376,300 0.0804 1.660 1.640 1.660 1.580 1.660 856,000 1.6078 0.00%
2017-10-12 0 0.083 0.082 0.084 0.080 0.096 19,000,000 1,609,750 0.0847 1.660 1.640 1.680 1.600 1.920 950,000 1.6945 -3.49%
2017-10-11 1 - - - - - 0 0 - 1.720 - - - - 0 - 0.00%
2017-10-10 1 - - - - - 0 0 - 1.720 - - - - 0 - 0.00%
2017-10-09 1 - - - - - 0 0 - 1.720 - - - - 0 - 0.00%
2017-10-06 1 - - - - - 0 0 - 1.720 - - - - 0 - 0.00%
2017-10-04 1 - - - - - 0 0 - 1.720 - - - - 0 - 0.00%
2017-10-03 1 - - - - - 0 0 - 1.720 - - - - 0 - 0.00%
2017-09-29 0 0.086 0.085 0.086 0.082 0.086 10,400,000 873,600 0.0840 1.720 1.700 1.720 1.640 1.720 520,000 1.6800 3.61%
2017-09-28 0 0.083 0.081 0.083 0.081 0.085 10,613,333 886,549 0.0835 1.660 1.620 1.660 1.620 1.700 530,667 1.6706 0.00%
2017-09-27 0 0.083 0.082 0.083 0.081 0.083 1,450,000 119,150 0.0822 1.660 1.640 1.660 1.620 1.660 72,500 1.6434 1.22%
2017-09-26 0 0.082 0.082 0.083 0.081 0.083 2,796,666 229,099 0.0819 1.640 1.640 1.660 1.620 1.660 139,833 1.6384 -2.38%
2017-09-25 0 0.084 0.082 0.084 0.083 0.084 400,000 33,450 0.0836 1.680 1.640 1.680 1.660 1.680 20,000 1.6725 -1.18%
2017-09-22 0 0.085 0.082 0.085 0.081 0.085 2,450,666 202,899 0.0828 1.700 1.640 1.700 1.620 1.700 122,533 1.6559 3.66%
2017-09-21 0 0.082 0.082 0.084 0.082 0.084 2,806,666 230,299 0.0821 1.640 1.640 1.680 1.640 1.680 140,333 1.6411 -1.20%
2017-09-20 0 0.083 0.082 0.084 0.083 0.083 133,333 10,833 0.0812 1.660 1.640 1.680 1.660 1.660 6,667 1.6250 -3.49%
2017-09-19 0 0.086 0.084 0.086 0.084 0.086 1,150,000 96,800 0.0842 1.720 1.680 1.720 1.680 1.720 57,500 1.6835 1.18%
2017-09-18 0 0.085 0.082 0.085 0.083 0.085 1,556,000 131,206 0.0843 1.700 1.640 1.700 1.660 1.700 77,800 1.6865 0.00%
2017-09-15 0 0.085 0.083 0.085 0.082 0.085 706,000 58,762 0.0832 1.700 1.660 1.700 1.640 1.700 35,300 1.6646 0.00%
2017-09-14 0 0.085 0.082 0.085 0.081 0.085 1,600,000 132,350 0.0827 1.700 1.640 1.700 1.620 1.700 80,000 1.6544 0.00%
2017-09-13 0 0.085 0.080 0.085 0.082 0.085 2,590,000 216,650 0.0836 1.700 1.600 1.700 1.640 1.700 129,500 1.6730 6.25%
2017-09-12 0 0.080 0.080 0.081 0.080 0.080 400,000 32,000 0.0800 1.600 1.600 1.620 1.600 1.600 20,000 1.6000 -1.23%
2017-09-11 0 0.081 0.081 0.083 0.081 0.082 270,000 21,950 0.0813 1.620 1.620 1.660 1.620 1.640 13,500 1.6259 -1.22%
2017-09-08 0 0.082 0.082 0.084 0.081 0.082 3,450,000 280,900 0.0814 1.640 1.640 1.680 1.620 1.640 172,500 1.6284 0.00%
2017-09-07 0 0.082 0.082 0.084 0.082 0.082 1,000,000 82,000 0.0820 1.640 1.640 1.680 1.640 1.640 50,000 1.6400 -2.38%
2017-09-06 0 0.084 0.082 0.084 - - 0 0 - 1.680 1.640 1.680 - - 0 - -1.18%
2017-09-05 0 0.085 0.082 0.085 - - 0 0 - 1.700 1.640 1.700 - - 0 - 0.00%
2017-09-04 0 0.085 0.082 0.085 0.085 0.085 300,000 25,500 0.0850 1.700 1.640 1.700 1.700 1.700 15,000 1.7000 0.00%
2017-09-01 0 0.085 0.081 0.085 0.081 0.085 2,683,333 224,463 0.0837 1.700 1.620 1.700 1.620 1.700 134,167 1.6730 4.94%
2017-08-31 0 0.081 0.081 0.084 0.081 0.084 12,250,000 1,003,750 0.0819 1.620 1.620 1.680 1.620 1.680 612,500 1.6388 -4.71%
2017-08-30 0 0.085 0.082 0.085 0.082 0.085 7,200,000 595,500 0.0827 1.700 1.640 1.700 1.640 1.700 360,000 1.6542 0.00%
2017-08-29 0 0.085 0.082 0.085 0.082 0.085 1,416,666 117,466 0.0829 1.700 1.640 1.700 1.640 1.700 70,833 1.6583 0.00%
2017-08-28 0 0.085 0.082 0.085 0.082 0.085 1,466,667 121,013 0.0825 1.700 1.640 1.700 1.640 1.700 73,333 1.6502 0.00%
2017-08-25 0 0.085 0.082 0.085 0.082 0.085 1,139,333 94,095 0.0826 1.700 1.640 1.700 1.640 1.700 56,967 1.6518 2.41%
2017-08-24 0 0.083 0.082 0.083 0.083 0.083 200,000 16,600 0.0830 1.660 1.640 1.660 1.660 1.660 10,000 1.6600 -1.19%
2017-08-22 0 0.084 0.082 0.084 0.082 0.084 5,980,000 491,860 0.0823 1.680 1.640 1.680 1.640 1.680 299,000 1.6450 0.00%
2017-08-21 0 0.084 0.082 0.085 0.082 0.084 1,333,333 110,599 0.0829 1.680 1.640 1.700 1.640 1.680 66,667 1.6590 -1.18%
2017-08-18 0 0.085 0.082 0.085 0.082 0.085 1,480,000 123,150 0.0832 1.700 1.640 1.700 1.640 1.700 74,000 1.6642 0.00%
2017-08-17 0 0.085 0.081 0.085 0.081 0.085 4,016,666 335,083 0.0834 1.700 1.620 1.700 1.620 1.700 200,833 1.6685 0.00%
2017-08-16 0 0.085 0.081 0.085 0.082 0.085 1,100,000 91,850 0.0835 1.700 1.620 1.700 1.640 1.700 55,000 1.6700 0.00%
2017-08-15 0 0.085 0.080 0.085 0.080 0.085 3,650,000 298,100 0.0817 1.700 1.600 1.700 1.600 1.700 182,500 1.6334 4.94%
2017-08-14 0 0.081 0.081 0.085 0.081 0.085 9,590,000 782,220 0.0816 1.620 1.620 1.700 1.620 1.700 479,500 1.6313 -4.71%
2017-08-11 0 0.085 0.084 0.085 0.085 0.085 900,000 76,500 0.0850 1.700 1.680 1.700 1.700 1.700 45,000 1.7000 0.00%
2017-08-10 0 0.085 0.084 0.085 0.084 0.085 500,000 42,450 0.0849 1.700 1.680 1.700 1.680 1.700 25,000 1.6980 0.00%
2017-08-09 0 0.085 0.084 0.085 0.085 0.085 100,000 8,500 0.0850 1.700 1.680 1.700 1.700 1.700 5,000 1.7000 0.00%
2017-08-08 0 0.085 0.084 0.085 0.084 0.085 2,330,000 195,800 0.0840 1.700 1.680 1.700 1.680 1.700 116,500 1.6807 0.00%
2017-08-07 0 0.085 0.085 0.086 0.084 0.085 1,530,000 129,850 0.0849 1.700 1.700 1.720 1.680 1.700 76,500 1.6974 1.19%
2017-08-04 0 0.084 0.084 0.085 0.083 0.084 3,860,000 322,360 0.0835 1.680 1.680 1.700 1.660 1.680 193,000 1.6703 0.00%
2017-08-03 0 0.084 0.084 0.085 0.084 0.085 250,000 21,200 0.0848 1.680 1.680 1.700 1.680 1.700 12,500 1.6960 0.00%
2017-08-02 0 0.084 0.084 0.085 0.084 0.084 3,293,332 276,406 0.0839 1.680 1.680 1.700 1.680 1.680 164,667 1.6786 -2.33%
2017-08-01 0 0.086 0.084 0.086 0.085 0.086 2,397,200 204,384 0.0853 1.720 1.680 1.720 1.700 1.720 119,860 1.7052 -2.27%
2017-07-31 0 0.088 0.085 0.088 - - 0 0 - 1.760 1.700 1.760 - - 0 - 0.00%
2017-07-28 0 0.088 0.085 0.088 0.084 0.090 3,676,666 317,183 0.0863 1.760 1.700 1.760 1.680 1.800 183,833 1.7254 -7.37%
2017-07-27 0 0.095 0.083 0.095 0.083 0.095 13,450,000 1,225,250 0.0911 1.900 1.660 1.900 1.660 1.900 672,500 1.8219 11.76%
2017-07-26 0 0.085 0.083 0.085 0.083 0.087 1,600,000 135,150 0.0845 1.700 1.660 1.700 1.660 1.740 80,000 1.6894 0.00%
2017-07-25 0 0.085 0.084 0.085 0.083 0.086 1,550,000 131,050 0.0845 1.700 1.680 1.700 1.660 1.720 77,500 1.6910 -1.16%
2017-07-24 0 0.086 0.084 0.086 0.084 0.086 202,000 17,158 0.0849 1.720 1.680 1.720 1.680 1.720 10,100 1.6988 2.38%
2017-07-21 0 0.084 0.084 0.085 0.083 0.083 570,000 47,210 0.0828 1.680 1.680 1.700 1.660 1.660 28,500 1.6565 -1.18%
2017-07-20 0 0.085 0.085 0.086 0.082 0.085 3,723,333 309,453 0.0831 1.700 1.700 1.720 1.640 1.700 186,167 1.6622 -1.16%
2017-07-19 0 0.086 0.084 0.086 0.084 0.086 3,060,000 258,680 0.0845 1.720 1.680 1.720 1.680 1.720 153,000 1.6907 -1.15%
2017-07-18 0 0.087 0.085 0.087 0.085 0.088 3,500,000 302,800 0.0865 1.740 1.700 1.740 1.700 1.760 175,000 1.7303 -3.33%
2017-07-17 0 0.090 0.087 0.095 0.084 0.095 18,900,000 1,683,450 0.0891 1.800 1.740 1.900 1.680 1.900 945,000 1.7814 7.14%
2017-07-14 0 0.084 0.083 0.085 0.082 0.086 3,022,800 256,928 0.0850 1.680 1.660 1.700 1.640 1.720 151,140 1.6999 2.44%
2017-07-13 0 0.082 0.082 0.083 0.082 0.085 8,280,000 689,190 0.0832 1.640 1.640 1.660 1.640 1.700 414,000 1.6647 -4.65%
2017-07-12 0 0.086 0.083 0.086 0.084 0.087 7,300,000 626,500 0.0858 1.720 1.660 1.720 1.680 1.740 365,000 1.7164 -2.27%
2017-07-11 0 0.088 0.085 0.088 0.085 0.090 27,220,000 2,390,050 0.0878 1.760 1.700 1.760 1.700 1.800 1,361,000 1.7561 -5.38%
2017-07-10 0 0.093 0.089 0.093 0.080 0.095 80,106,000 7,394,962 0.0923 1.860 1.780 1.860 1.600 1.900 4,005,300 1.8463 8.14%
2017-07-07 0 0.086 0.080 0.087 0.078 0.087 26,100,000 2,119,500 0.0812 1.720 1.600 1.740 1.560 1.740 1,305,000 1.6241 7.50%
2017-07-06 0 0.080 0.078 0.080 0.076 0.080 16,051,866 1,251,066 0.0779 1.600 1.560 1.600 1.520 1.600 802,593 1.5588 0.00%
2017-07-05 0 0.080 0.080 0.081 0.080 0.080 3,550,000 284,000 0.0800 1.600 1.600 1.620 1.600 1.600 177,500 1.6000 0.00%
2017-07-04 0 0.080 0.080 0.081 0.080 0.081 3,216,666 258,833 0.0805 1.600 1.600 1.620 1.600 1.620 160,833 1.6093 0.00%
2017-07-03 0 0.080 0.080 0.081 0.080 0.081 9,506,666 761,129 0.0801 1.600 1.600 1.620 1.600 1.620 475,333 1.6013 -1.23%
2017-06-30 0 0.081 0.081 0.082 0.080 0.082 3,640,000 294,950 0.0810 1.620 1.620 1.640 1.600 1.640 182,000 1.6206 1.25%
2017-06-29 0 0.080 0.080 0.082 0.080 0.081 13,780,000 1,103,190 0.0801 1.600 1.600 1.640 1.600 1.620 689,000 1.6011 1.27%
2017-06-28 0 0.079 0.079 0.080 0.079 0.080 8,700,000 691,400 0.0795 1.580 1.580 1.600 1.580 1.600 435,000 1.5894 -1.25%
2017-06-27 0 0.080 0.080 0.082 0.080 0.081 2,716,666 219,449 0.0808 1.600 1.600 1.640 1.600 1.620 135,833 1.6156 -1.23%
2017-06-26 0 0.081 0.080 0.082 0.081 0.082 663,333 53,696 0.0809 1.620 1.600 1.640 1.620 1.640 33,167 1.6190 -1.22%
2017-06-23 0 0.082 0.080 0.082 0.081 0.082 2,700,000 219,200 0.0812 1.640 1.600 1.640 1.620 1.640 135,000 1.6237 2.50%
2017-06-22 0 0.080 0.080 0.082 0.080 0.080 576,666 45,946 0.0797 1.600 1.600 1.640 1.600 1.600 28,833 1.5935 0.00%
2017-06-21 0 0.080 0.079 0.081 0.079 0.084 6,050,000 492,600 0.0814 1.600 1.580 1.620 1.580 1.680 302,500 1.6284 0.00%
2017-06-20 0 0.080 0.080 0.082 0.079 0.080 1,516,667 120,683 0.0796 1.600 1.600 1.640 1.580 1.600 75,833 1.5914 0.00%
2017-06-19 0 0.080 0.079 0.080 0.079 0.083 7,950,000 636,950 0.0801 1.600 1.580 1.600 1.580 1.660 397,500 1.6024 0.00%
2017-06-16 0 0.080 0.080 0.081 0.079 0.079 250,000 20,150 0.0806 1.600 1.600 1.620 1.580 1.580 12,500 1.6120 0.00%
2017-06-15 0 0.080 0.080 0.081 0.080 0.081 200,000 16,050 0.0803 1.600 1.600 1.620 1.600 1.620 10,000 1.6050 -1.23%
2017-06-14 0 0.081 0.080 0.082 0.078 0.085 18,050,000 1,461,250 0.0810 1.620 1.600 1.640 1.560 1.700 902,500 1.6191 -1.22%
2017-06-13 0 0.082 0.080 0.082 0.080 0.083 20,150,000 1,620,500 0.0804 1.640 1.600 1.640 1.600 1.660 1,007,500 1.6084 0.00%
2017-06-12 0 0.082 0.081 0.084 0.081 0.082 3,930,000 320,850 0.0816 1.640 1.620 1.680 1.620 1.640 196,500 1.6328 0.00%
2017-06-09 0 0.082 0.082 0.084 0.082 0.083 6,396,666 524,329 0.0820 1.640 1.640 1.680 1.640 1.660 319,833 1.6394 -2.38%
2017-06-08 0 0.084 0.083 0.084 0.083 0.085 2,500,000 207,950 0.0832 1.680 1.660 1.680 1.660 1.700 125,000 1.6636 -1.18%
2017-06-07 0 0.085 0.083 0.085 0.083 0.086 4,820,000 406,550 0.0843 1.700 1.660 1.700 1.660 1.720 241,000 1.6869 1.19%
2017-06-06 0 0.084 0.083 0.084 0.082 0.087 17,940,000 1,500,600 0.0836 1.680 1.660 1.680 1.640 1.740 897,000 1.6729 0.00%
2017-06-05 0 0.084 0.083 0.084 0.082 0.085 6,190,000 516,480 0.0834 1.680 1.660 1.680 1.640 1.700 309,500 1.6688 -2.33%
2017-06-02 0 0.086 0.084 0.086 0.083 0.087 9,923,311 839,318 0.0846 1.720 1.680 1.720 1.660 1.740 496,166 1.6916 -1.15%
2017-06-01 0 0.087 0.086 0.088 0.085 0.093 14,360,000 1,261,350 0.0878 1.740 1.720 1.760 1.700 1.860 718,000 1.7568 -7.45%
2017-05-31 0 0.094 0.087 0.095 0.086 0.095 32,750,000 2,993,800 0.0914 1.880 1.740 1.900 1.720 1.900 1,637,500 1.8283 9.30%
2017-05-29 0 0.086 0.085 0.086 0.085 0.086 2,010,000 171,150 0.0851 1.720 1.700 1.720 1.700 1.720 100,500 1.7030 -2.27%
2017-05-26 0 0.088 0.085 0.088 0.082 0.088 25,130,000 2,114,770 0.0842 1.760 1.700 1.760 1.640 1.760 1,256,500 1.6831 8.64%
2017-05-25 0 0.081 0.079 0.081 0.079 0.083 2,400,000 193,250 0.0805 1.620 1.580 1.620 1.580 1.660 120,000 1.6104 3.85%
2017-05-24 0 0.078 0.077 0.080 0.078 0.083 7,237,926 583,630 0.0806 1.560 1.540 1.600 1.560 1.660 361,896 1.6127 -2.50%
2017-05-23 0 0.080 0.079 0.080 0.080 0.085 14,500,000 1,181,550 0.0815 1.600 1.580 1.600 1.600 1.700 725,000 1.6297 0.00%
2017-05-22 0 0.080 0.080 0.082 0.080 0.086 3,010,000 243,150 0.0808 1.600 1.600 1.640 1.600 1.720 150,500 1.6156 -1.23%
2017-05-19 0 0.081 0.081 0.083 0.081 0.084 14,850,000 1,223,750 0.0824 1.620 1.620 1.660 1.620 1.680 742,500 1.6481 -1.22%
2017-05-18 0 0.082 0.081 0.082 0.081 0.085 5,300,000 430,050 0.0811 1.640 1.620 1.640 1.620 1.700 265,000 1.6228 0.00%
2017-05-17 0 0.082 0.082 0.083 0.081 0.087 2,197,333 180,197 0.0820 1.640 1.640 1.660 1.620 1.740 109,867 1.6401 -1.20%
2017-05-16 0 0.083 0.081 0.083 0.081 0.087 4,600,000 376,050 0.0818 1.660 1.620 1.660 1.620 1.740 230,000 1.6350 -2.35%
2017-05-15 0 0.085 0.083 0.085 0.083 0.088 1,866,666 157,983 0.0846 1.700 1.660 1.700 1.660 1.760 93,333 1.6927 2.41%
2017-05-12 0 0.083 0.082 0.083 0.081 0.083 2,300,000 187,300 0.0814 1.660 1.640 1.660 1.620 1.660 115,000 1.6287 -1.19%
2017-05-11 0 0.084 0.082 0.084 0.083 0.084 1,650,000 137,100 0.0831 1.680 1.640 1.680 1.660 1.680 82,500 1.6618 1.20%
2017-05-10 0 0.083 0.081 0.083 0.082 0.084 3,530,000 290,440 0.0823 1.660 1.620 1.660 1.640 1.680 176,500 1.6456 -1.19%
2017-05-09 0 0.084 0.082 0.085 0.083 0.085 960,000 80,130 0.0835 1.680 1.640 1.700 1.660 1.700 48,000 1.6694 -1.18%
2017-05-08 0 0.085 0.083 0.085 0.083 0.085 2,500,000 207,750 0.0831 1.700 1.660 1.700 1.660 1.700 125,000 1.6620 0.00%
2017-05-05 0 0.085 0.085 0.086 0.084 0.088 6,150,000 524,600 0.0853 1.700 1.700 1.720 1.680 1.760 307,500 1.7060 -3.41%
2017-05-04 0 0.088 0.085 0.088 0.084 0.091 12,116,666 1,064,933 0.0879 1.760 1.700 1.760 1.680 1.820 605,833 1.7578 1.15%
2017-05-02 0 0.087 0.086 0.087 0.086 0.096 10,106,000 924,236 0.0915 1.740 1.720 1.740 1.720 1.920 505,300 1.8291 -7.45%
2017-04-28 0 0.094 0.086 0.095 0.081 0.095 31,008,000 2,776,924 0.0896 1.880 1.720 1.900 1.620 1.900 1,550,400 1.7911 11.90%
2017-04-27 0 0.084 0.080 0.084 0.080 0.084 7,400,000 602,450 0.0814 1.680 1.600 1.680 1.600 1.680 370,000 1.6282 3.70%
2017-04-26 0 0.081 0.080 0.081 0.080 0.083 3,679,999 299,576 0.0814 1.620 1.600 1.620 1.600 1.660 184,000 1.6281 -2.41%
2017-04-25 0 0.083 0.082 0.083 0.080 0.083 1,750,000 141,800 0.0810 1.660 1.640 1.660 1.600 1.660 87,500 1.6206 3.75%
2017-04-24 0 0.080 0.080 0.081 0.080 0.082 2,552,000 206,944 0.0811 1.600 1.600 1.620 1.600 1.640 127,600 1.6218 -4.76%
2017-04-21 0 0.084 0.083 0.084 0.081 0.084 4,000,000 330,050 0.0825 1.680 1.660 1.680 1.620 1.680 200,000 1.6503 3.70%
2017-04-20 0 0.081 0.080 0.081 0.080 0.081 5,400,000 437,150 0.0810 1.620 1.600 1.620 1.600 1.620 270,000 1.6191 -1.22%
2017-04-19 0 0.082 0.080 0.082 0.081 0.087 270,000 22,350 0.0828 1.640 1.600 1.640 1.620 1.740 13,500 1.6556 2.50%
2017-04-18 0 0.080 0.080 0.081 0.078 0.080 8,590,000 682,990 0.0795 1.600 1.600 1.620 1.560 1.600 429,500 1.5902 -3.61%
2017-04-13 0 0.083 0.080 0.083 0.080 0.083 3,460,000 276,980 0.0801 1.660 1.600 1.660 1.600 1.660 173,000 1.6010 2.47%
2017-04-12 0 0.081 0.080 0.081 0.077 0.081 8,800,000 708,850 0.0806 1.620 1.600 1.620 1.540 1.620 440,000 1.6110 -2.41%
2017-04-11 0 0.083 0.082 0.083 0.082 0.084 3,200,000 262,600 0.0821 1.660 1.640 1.660 1.640 1.680 160,000 1.6413 1.22%
2017-04-10 0 0.082 0.082 0.083 0.082 0.083 2,450,000 201,200 0.0821 1.640 1.640 1.660 1.640 1.660 122,500 1.6424 0.00%
2017-04-07 0 0.082 0.082 0.084 0.082 0.083 2,150,000 176,350 0.0820 1.640 1.640 1.680 1.640 1.660 107,500 1.6405 -3.53%
2017-04-06 0 0.085 0.083 0.085 0.082 0.086 1,810,000 151,280 0.0836 1.700 1.660 1.700 1.640 1.720 90,500 1.6716 -1.16%
2017-04-05 0 0.086 0.085 0.086 0.085 0.086 2,140,000 182,600 0.0853 1.720 1.700 1.720 1.700 1.720 107,000 1.7065 -2.27%
2017-04-03 0 0.088 0.085 0.088 0.088 0.088 50,000 4,400 0.0880 1.760 1.700 1.760 1.760 1.760 2,500 1.7600 3.53%
2017-03-31 0 0.085 0.084 0.085 0.084 0.086 5,950,000 506,800 0.0852 1.700 1.680 1.700 1.680 1.720 297,500 1.7035 1.19%
2017-03-30 0 0.084 0.084 0.086 0.084 0.087 3,116,667 267,716 0.0859 1.680 1.680 1.720 1.680 1.740 155,833 1.7180 -3.45%
2017-03-29 0 0.087 0.086 0.088 0.087 0.087 2,200,000 191,400 0.0870 1.740 1.720 1.760 1.740 1.740 110,000 1.7400 0.00%
2017-03-28 0 0.087 0.086 0.087 0.087 0.088 2,620,000 229,540 0.0876 1.740 1.720 1.740 1.740 1.760 131,000 1.7522 -1.14%
2017-03-27 0 0.088 0.084 0.088 0.084 0.088 6,850,000 580,800 0.0848 1.760 1.680 1.760 1.680 1.760 342,500 1.6958 2.33%
2017-03-24 0 0.086 0.085 0.086 0.085 0.086 1,603,333 136,416 0.0851 1.720 1.700 1.720 1.700 1.720 80,167 1.7017 -1.15%
2017-03-23 0 0.087 0.086 0.087 - - 10,000 800 0.0800 1.740 1.720 1.740 - - 500 1.6000 0.00%
2017-03-22 0 0.087 0.085 0.087 0.085 0.087 3,454,200 296,731 0.0859 1.740 1.700 1.740 1.700 1.740 172,710 1.7181 1.16%
2017-03-21 0 0.086 0.085 0.088 0.086 0.087 450,000 38,800 0.0862 1.720 1.700 1.760 1.720 1.740 22,500 1.7244 -1.15%
2017-03-20 0 0.087 0.085 0.087 0.085 0.087 4,660,000 397,030 0.0852 1.740 1.700 1.740 1.700 1.740 233,000 1.7040 0.00%
2017-03-17 0 0.087 0.086 0.087 0.087 0.088 970,000 84,710 0.0873 1.740 1.720 1.740 1.740 1.760 48,500 1.7466 -1.14%
2017-03-16 0 0.088 0.085 0.088 0.086 0.088 2,683,333 233,066 0.0869 1.760 1.700 1.760 1.720 1.760 134,167 1.7371 1.15%
2017-03-15 0 0.087 0.087 0.089 0.087 0.087 250,000 21,750 0.0870 1.740 1.740 1.780 1.740 1.740 12,500 1.7400 -2.25%
2017-03-14 0 0.089 0.087 0.089 0.087 0.089 2,300,000 202,000 0.0878 1.780 1.740 1.780 1.740 1.780 115,000 1.7565 2.30%
2017-03-13 0 0.087 0.087 0.088 0.086 0.087 1,580,000 136,200 0.0862 1.740 1.740 1.760 1.720 1.740 79,000 1.7241 1.16%
2017-03-10 0 0.086 0.086 0.088 0.085 0.088 300,000 25,700 0.0857 1.720 1.720 1.760 1.700 1.760 15,000 1.7133 0.00%
2017-03-09 0 0.086 0.085 0.088 0.086 0.086 4,320,000 371,400 0.0860 1.720 1.700 1.760 1.720 1.720 216,000 1.7194 1.18%
2017-03-08 0 0.085 0.084 0.085 0.083 0.086 5,778,000 487,540 0.0844 1.700 1.680 1.700 1.660 1.720 288,900 1.6876 -1.16%
2017-03-07 0 0.086 0.085 0.088 0.086 0.087 1,800,000 155,600 0.0864 1.720 1.700 1.760 1.720 1.740 90,000 1.7289 -2.27%
2017-03-06 0 0.088 0.087 0.088 0.087 0.088 1,890,000 164,800 0.0872 1.760 1.740 1.760 1.740 1.760 94,500 1.7439 1.15%
2017-03-03 0 0.087 0.087 0.088 0.087 0.087 2,450,000 213,150 0.0870 1.740 1.740 1.760 1.740 1.740 122,500 1.7400 0.00%
2017-03-02 0 0.087 0.087 0.088 0.087 0.087 970,000 84,170 0.0868 1.740 1.740 1.760 1.740 1.740 48,500 1.7355 -1.14%
2017-03-01 0 0.088 0.087 0.088 0.087 0.088 4,300,000 376,750 0.0876 1.760 1.740 1.760 1.740 1.760 215,000 1.7523 -1.12%
2017-02-28 0 0.089 0.088 0.090 0.088 0.089 3,350,000 298,000 0.0890 1.780 1.760 1.800 1.760 1.780 167,500 1.7791 0.00%
2017-02-27 0 0.089 0.088 0.089 0.089 0.096 2,816,667 252,333 0.0896 1.780 1.760 1.780 1.780 1.920 140,833 1.7917 0.00%
2017-02-24 0 0.089 0.087 0.090 0.088 0.090 9,633,333 856,216 0.0889 1.780 1.740 1.800 1.760 1.800 481,667 1.7776 -1.11%
2017-02-23 0 0.090 0.088 0.090 0.088 0.090 6,545,333 582,852 0.0890 1.800 1.760 1.800 1.760 1.800 327,267 1.7810 0.00%
2017-02-22 0 0.090 0.089 0.090 0.090 0.091 5,840,000 526,150 0.0901 1.800 1.780 1.800 1.800 1.820 292,000 1.8019 -2.17%
2017-02-21 0 0.092 0.091 0.092 0.091 0.093 3,163,333 289,946 0.0917 1.840 1.820 1.840 1.820 1.860 158,167 1.8332 -1.08%
2017-02-20 0 0.093 0.091 0.093 0.090 0.094 7,936,666 724,366 0.0913 1.860 1.820 1.860 1.800 1.880 396,833 1.8254 -1.06%
2017-02-17 0 0.094 0.090 0.095 0.091 0.095 19,436,667 1,788,016 0.0920 1.880 1.800 1.900 1.820 1.900 971,833 1.8398 -1.05%
2017-02-16 0 0.095 0.092 0.095 0.091 0.096 10,843,333 1,014,283 0.0935 1.900 1.840 1.900 1.820 1.920 542,167 1.8708 -1.04%
2017-02-15 0 0.096 0.090 0.096 0.089 0.096 8,390,000 773,290 0.0922 1.920 1.800 1.920 1.780 1.920 419,500 1.8434 6.67%
2017-02-14 0 0.090 0.089 0.090 0.089 0.090 1,450,000 129,950 0.0896 1.800 1.780 1.800 1.780 1.800 72,500 1.7924 0.00%
2017-02-13 0 0.090 0.089 0.090 0.088 0.090 1,002,000 88,516 0.0883 1.800 1.780 1.800 1.760 1.800 50,100 1.7668 0.00%
2017-02-10 0 0.090 0.088 0.090 0.088 0.095 2,603,333 231,626 0.0890 1.800 1.760 1.800 1.760 1.900 130,167 1.7795 1.12%
2017-02-09 0 0.089 0.089 0.090 0.088 0.090 3,633,333 322,273 0.0887 1.780 1.780 1.800 1.760 1.800 181,667 1.7740 1.14%
2017-02-08 0 0.088 0.087 0.089 0.088 0.092 4,300,000 381,400 0.0887 1.760 1.740 1.780 1.760 1.840 215,000 1.7740 -2.22%
2017-02-07 0 0.090 0.089 0.090 0.089 0.090 1,250,000 112,050 0.0896 1.800 1.780 1.800 1.780 1.800 62,500 1.7928 -2.17%
2017-02-06 0 0.092 0.091 0.092 0.091 0.097 8,350,000 774,750 0.0928 1.840 1.820 1.840 1.820 1.940 417,500 1.8557 -1.08%
2017-02-03 0 0.093 0.089 0.093 0.087 0.093 7,110,000 639,200 0.0899 1.860 1.780 1.860 1.740 1.860 355,500 1.7980 4.49%
2017-02-02 0 0.089 0.088 0.089 - - 0 0 - 1.780 1.760 1.780 - - 0 - 0.00%
2017-02-01 0 0.089 0.087 0.089 0.085 0.089 4,333,334 376,400 0.0869 1.780 1.740 1.780 1.700 1.780 216,667 1.7372 0.00%
2017-01-27 0 0.089 0.087 0.089 - - 0 0 - 1.780 1.740 1.780 - - 0 - -1.11%
2017-01-26 0 0.090 0.087 0.090 0.088 0.090 1,656,000 146,530 0.0885 1.800 1.740 1.800 1.760 1.800 82,800 1.7697 1.12%
2017-01-25 0 0.089 0.088 0.090 0.088 0.089 1,230,000 109,090 0.0887 1.780 1.760 1.800 1.760 1.780 61,500 1.7738 -2.20%
2017-01-24 0 0.091 0.089 0.091 0.089 0.093 3,653,332 332,096 0.0909 1.820 1.780 1.820 1.780 1.860 182,667 1.8180 3.41%
2017-01-23 0 0.088 0.088 0.090 0.088 0.089 302,400 26,796 0.0886 1.760 1.760 1.800 1.760 1.780 15,120 1.7722 -4.35%
2017-01-20 0 0.092 0.089 0.092 0.089 0.092 1,230,000 110,400 0.0898 1.840 1.780 1.840 1.780 1.840 61,500 1.7951 0.00%
2017-01-19 0 0.092 0.087 0.092 0.087 0.092 1,610,000 143,480 0.0891 1.840 1.740 1.840 1.740 1.840 80,500 1.7824 5.75%
2017-01-18 0 0.087 0.086 0.088 0.087 0.088 460,000 40,060 0.0871 1.740 1.720 1.760 1.740 1.760 23,000 1.7417 -1.14%
2017-01-17 0 0.088 0.086 0.088 0.087 0.089 1,660,000 145,960 0.0879 1.760 1.720 1.760 1.740 1.780 83,000 1.7586 0.00%
2017-01-16 0 0.088 0.088 0.089 0.088 0.089 4,450,000 392,400 0.0882 1.760 1.760 1.780 1.760 1.780 222,500 1.7636 -2.22%
2017-01-13 0 0.090 0.089 0.090 0.088 0.090 1,450,000 128,600 0.0887 1.800 1.780 1.800 1.760 1.800 72,500 1.7738 2.27%
2017-01-12 0 0.088 0.087 0.088 0.088 0.091 4,250,000 379,000 0.0892 1.760 1.740 1.760 1.760 1.820 212,500 1.7835 -2.22%
2017-01-11 0 0.090 0.089 0.090 0.090 0.090 420,000 37,600 0.0895 1.800 1.780 1.800 1.800 1.800 21,000 1.7905 -1.10%
2017-01-10 0 0.091 0.089 0.091 0.088 0.091 2,350,000 212,600 0.0905 1.820 1.780 1.820 1.760 1.820 117,500 1.8094 1.11%
2017-01-09 0 0.090 0.089 0.090 0.088 0.090 1,300,000 114,750 0.0883 1.800 1.780 1.800 1.760 1.800 65,000 1.7654 0.00%
2017-01-06 0 0.090 0.089 0.090 0.088 0.091 3,080,000 273,490 0.0888 1.800 1.780 1.800 1.760 1.820 154,000 1.7759 3.45%
2017-01-05 0 0.087 0.086 0.088 0.087 0.099 2,390,000 213,200 0.0892 1.740 1.720 1.760 1.740 1.980 119,500 1.7841 -2.25%
2017-01-04 0 0.089 0.089 0.091 0.088 0.093 3,590,000 324,110 0.0903 1.780 1.780 1.820 1.760 1.860 179,500 1.8056 -2.20%
2017-01-03 0 0.091 0.089 0.091 0.089 0.091 6,444,000 577,550 0.0896 1.820 1.780 1.820 1.780 1.820 322,200 1.7925 1.11%
2016-12-30 0 0.090 0.089 0.090 0.090 0.092 2,450,000 220,850 0.0901 1.800 1.780 1.800 1.800 1.840 122,500 1.8029 2.27%
2016-12-29 0 0.088 0.088 0.089 0.083 0.097 10,222,000 896,206 0.0877 1.760 1.760 1.780 1.660 1.940 511,100 1.7535 -3.30%
2016-12-28 0 0.091 0.090 0.091 0.091 0.093 7,020,000 647,930 0.0923 1.820 1.800 1.820 1.820 1.860 351,000 1.8460 -1.09%
2016-12-23 0 0.092 0.090 0.092 0.089 0.092 3,320,000 300,930 0.0906 1.840 1.800 1.840 1.780 1.840 166,000 1.8128 1.10%
2016-12-22 0 0.091 0.090 0.092 0.090 0.092 2,916,666 265,466 0.0910 1.820 1.800 1.840 1.800 1.840 145,833 1.8203 0.00%
2016-12-21 0 0.091 0.090 0.092 0.091 0.093 766,667 70,066 0.0914 1.820 1.800 1.840 1.820 1.860 38,333 1.8278 -1.09%
2016-12-20 0 0.092 0.090 0.092 0.090 0.092 3,820,000 347,140 0.0909 1.840 1.800 1.840 1.800 1.840 191,000 1.8175 1.10%
2016-12-19 0 0.091 0.089 0.092 0.089 0.092 1,430,000 129,470 0.0905 1.820 1.780 1.840 1.780 1.840 71,500 1.8108 -2.15%
2016-12-16 0 0.093 0.090 0.093 0.087 0.096 4,100,000 375,100 0.0915 1.860 1.800 1.860 1.740 1.920 205,000 1.8298 3.33%
2016-12-15 0 0.090 0.088 0.090 0.088 0.094 2,733,333 246,383 0.0901 1.800 1.760 1.800 1.760 1.880 136,667 1.8028 -2.17%
2016-12-14 0 0.092 0.088 0.092 0.087 0.092 9,100,000 821,150 0.0902 1.840 1.760 1.840 1.740 1.840 455,000 1.8047 5.75%
2016-12-13 0 0.087 0.086 0.087 0.085 0.088 7,700,000 670,200 0.0870 1.740 1.720 1.740 1.700 1.760 385,000 1.7408 -2.25%
2016-12-12 0 0.089 0.088 0.090 0.088 0.089 4,900,000 431,300 0.0880 1.780 1.760 1.800 1.760 1.780 245,000 1.7604 -2.20%
2016-12-09 0 0.091 0.088 0.091 0.086 0.095 19,300,000 1,799,800 0.0933 1.820 1.760 1.820 1.720 1.900 965,000 1.8651 5.81%
2016-12-08 0 0.086 0.085 0.086 0.084 0.088 12,650,000 1,089,650 0.0861 1.720 1.700 1.720 1.680 1.760 632,500 1.7228 -4.44%
2016-12-07 0 0.090 0.089 0.090 0.089 0.095 809,000 72,847 0.0900 1.800 1.780 1.800 1.780 1.900 40,450 1.8009 0.00%
2016-12-06 0 0.090 0.088 0.091 0.088 0.092 6,502,000 576,260 0.0886 1.800 1.760 1.820 1.760 1.840 325,100 1.7726 -2.17%
2016-12-05 0 0.092 0.090 0.092 0.090 0.095 1,350,000 121,800 0.0902 1.840 1.800 1.840 1.800 1.900 67,500 1.8044 1.10%
2016-12-02 0 0.091 0.089 0.091 0.089 0.102 9,650,000 876,850 0.0909 1.820 1.780 1.820 1.780 2.040 482,500 1.8173 1.11%
2016-12-01 0 0.090 0.088 0.090 0.089 0.093 5,450,000 493,900 0.0906 1.800 1.760 1.800 1.780 1.860 272,500 1.8125 -1.10%
2016-11-30 0 0.091 0.088 0.091 0.088 0.093 22,000,000 1,964,750 0.0893 1.820 1.760 1.820 1.760 1.860 1,100,000 1.7861 -2.15%
2016-11-29 0 0.093 0.091 0.093 0.091 0.096 13,150,000 1,206,600 0.0918 1.860 1.820 1.860 1.820 1.920 657,500 1.8351 0.00%
2016-11-28 0 0.093 0.091 0.093 0.091 0.096 4,250,000 393,850 0.0927 1.860 1.820 1.860 1.820 1.920 212,500 1.8534 -2.11%
2016-11-25 0 0.095 0.093 0.095 0.093 0.095 5,240,000 493,060 0.0941 1.900 1.860 1.900 1.860 1.900 262,000 1.8819 -1.04%
2016-11-24 0 0.096 0.094 0.096 0.093 0.105 6,850,000 657,950 0.0961 1.920 1.880 1.920 1.860 2.100 342,500 1.9210 2.13%
2016-11-23 0 0.094 0.093 0.095 0.091 0.096 4,620,000 430,269 0.0931 1.880 1.860 1.900 1.820 1.920 231,000 1.8626 -1.05%
2016-11-22 0 0.095 0.093 0.095 0.095 0.098 750,000 71,450 0.0953 1.900 1.860 1.900 1.900 1.960 37,500 1.9053 -1.04%
2016-11-21 0 0.096 0.094 0.096 0.092 0.097 17,566,666 1,661,999 0.0946 1.920 1.880 1.920 1.840 1.940 878,333 1.8922 0.00%
2016-11-18 0 0.096 0.094 0.096 0.094 0.097 5,066,667 478,350 0.0944 1.920 1.880 1.920 1.880 1.940 253,333 1.8882 0.00%
2016-11-17 0 0.096 0.094 0.096 0.096 0.097 600,000 57,650 0.0961 1.920 1.880 1.920 1.920 1.940 30,000 1.9217 -2.04%
2016-11-16 0 0.098 0.095 0.098 0.094 0.098 6,116,666 580,199 0.0949 1.960 1.900 1.960 1.880 1.960 305,833 1.8971 1.03%
2016-11-15 0 0.097 0.095 0.098 0.094 0.098 5,340,000 511,520 0.0958 1.940 1.900 1.960 1.880 1.960 267,000 1.9158 3.19%
2016-11-14 0 0.094 0.094 0.095 0.092 0.096 7,600,000 717,450 0.0944 1.880 1.880 1.900 1.840 1.920 380,000 1.8880 -2.08%
2016-11-11 0 0.096 0.095 0.096 0.096 0.096 2,050,000 196,800 0.0960 1.920 1.900 1.920 1.920 1.920 102,500 1.9200 0.00%
2016-11-10 0 0.096 0.095 0.096 0.094 0.097 3,250,000 311,050 0.0957 1.920 1.900 1.920 1.880 1.940 162,500 1.9142 -1.03%
2016-11-09 0 0.097 0.096 0.097 0.096 0.098 1,600,000 155,450 0.0972 1.940 1.920 1.940 1.920 1.960 80,000 1.9431 -1.02%
2016-11-08 0 0.098 0.097 0.098 0.096 0.098 1,680,000 162,000 0.0964 1.960 1.940 1.960 1.920 1.960 84,000 1.9286 0.00%
2016-11-07 0 0.098 0.097 0.099 0.097 0.099 4,450,000 435,350 0.0978 1.960 1.940 1.980 1.940 1.980 222,500 1.9566 -1.01%
2016-11-04 0 0.099 0.097 0.099 0.098 0.099 4,000,000 394,900 0.0987 1.980 1.940 1.980 1.960 1.980 200,000 1.9745 0.00%
2016-11-03 0 0.099 0.097 0.099 0.097 0.100 5,803,333 568,506 0.0980 1.980 1.940 1.980 1.940 2.000 290,167 1.9592 -1.00%
2016-11-02 0 0.100 0.099 0.100 0.097 0.100 500,000 49,000 0.0980 2.000 1.980 2.000 1.940 2.000 25,000 1.9600 0.00%
2016-11-01 0 0.100 0.098 0.100 0.099 0.101 4,100,000 410,000 0.1000 2.000 1.960 2.000 1.980 2.020 205,000 2.0000 1.01%
2016-10-31 0 0.099 0.098 0.100 0.099 0.100 5,200,000 516,600 0.0993 1.980 1.960 2.000 1.980 2.000 260,000 1.9869 0.00%
2016-10-28 0 0.099 0.099 0.101 0.098 0.099 440,000 43,350 0.0985 1.980 1.980 2.020 1.960 1.980 22,000 1.9705 -1.98%
2016-10-27 0 0.101 0.099 0.101 0.099 0.103 2,326,666 234,379 0.1007 2.020 1.980 2.020 1.980 2.060 116,333 2.0147 2.02%
2016-10-26 0 0.099 0.098 0.099 0.098 0.099 1,580,000 155,310 0.0983 1.980 1.960 1.980 1.960 1.980 79,000 1.9659 -1.00%
2016-10-25 0 0.100 0.096 0.100 0.096 0.100 4,006,800 397,412 0.0992 2.000 1.920 2.000 1.920 2.000 200,340 1.9837 0.00%
2016-10-24 0 0.100 0.096 0.100 0.096 0.101 4,936,666 490,166 0.0993 2.000 1.920 2.000 1.920 2.020 246,833 1.9858 4.17%
2016-10-20 0 0.096 0.095 0.096 - - 0 0 - 1.920 1.900 1.920 - - 0 - 0.00%
2016-10-19 0 0.096 0.096 0.097 0.096 0.096 3,200,000 307,200 0.0960 1.920 1.920 1.940 1.920 1.920 160,000 1.9200 0.00%
2016-10-18 0 0.096 0.096 0.097 0.095 0.096 600,000 57,400 0.0957 1.920 1.920 1.940 1.900 1.920 30,000 1.9133 -1.03%
2016-10-17 0 0.097 0.096 0.097 0.096 0.097 3,423,333 328,556 0.0960 1.940 1.920 1.940 1.920 1.940 171,167 1.9195 1.04%
2016-10-14 0 0.096 0.095 0.097 0.096 0.096 150,000 14,400 0.0960 1.920 1.900 1.940 1.920 1.920 7,500 1.9200 -1.03%
2016-10-13 0 0.097 0.096 0.097 0.094 0.097 4,370,000 414,660 0.0949 1.940 1.920 1.940 1.880 1.940 218,500 1.8978 0.00%
2016-10-12 0 0.097 0.095 0.097 - - 0 0 - 1.940 1.900 1.940 - - 0 - -1.02%
2016-10-11 0 0.098 0.095 0.098 0.092 0.098 26,073,332 2,487,416 0.0954 1.960 1.900 1.960 1.840 1.960 1,303,667 1.9080 3.16%
2016-10-07 0 0.095 0.095 0.096 0.095 0.096 150,000 14,300 0.0953 1.900 1.900 1.920 1.900 1.920 7,500 1.9067 -1.04%
2016-10-06 0 0.096 0.096 0.097 0.095 0.096 1,820,000 173,870 0.0955 1.920 1.920 1.940 1.900 1.920 91,000 1.9107 0.00%
2016-10-05 0 0.096 0.096 0.097 0.096 0.097 1,750,000 168,800 0.0965 1.920 1.920 1.940 1.920 1.940 87,500 1.9291 -1.03%
2016-10-04 0 0.097 0.096 0.097 0.097 0.098 950,000 92,300 0.0972 1.940 1.920 1.940 1.940 1.960 47,500 1.9432 1.04%
2016-10-03 0 0.096 0.095 0.097 0.096 0.096 290,000 27,550 0.0950 1.920 1.900 1.940 1.920 1.920 14,500 1.9000 1.05%
2016-09-30 0 0.095 0.095 0.097 0.095 0.097 1,310,000 125,500 0.0958 1.900 1.900 1.940 1.900 1.940 65,500 1.9160 -2.06%
2016-09-29 0 0.097 0.096 0.097 0.096 0.098 4,100,000 397,250 0.0969 1.940 1.920 1.940 1.920 1.960 205,000 1.9378 1.04%
2016-09-28 0 0.096 0.096 0.097 0.096 0.097 450,000 43,250 0.0961 1.920 1.920 1.940 1.920 1.940 22,500 1.9222 -3.03%
2016-09-27 0 0.099 0.098 0.099 0.097 0.099 1,966,666 191,599 0.0974 1.980 1.960 1.980 1.940 1.980 98,333 1.9485 1.02%
2016-09-26 0 0.098 0.098 0.099 0.097 0.099 3,596,665 350,879 0.0976 1.960 1.960 1.980 1.940 1.980 179,833 1.9511 -2.00%
2016-09-23 0 0.100 0.098 0.100 0.097 0.100 2,200,000 216,290 0.0983 2.000 1.960 2.000 1.940 2.000 110,000 1.9663 1.01%
2016-09-22 0 0.099 0.098 0.099 0.099 0.100 200,000 19,850 0.0993 1.980 1.960 1.980 1.980 2.000 10,000 1.9850 -1.00%
2016-09-21 0 0.100 0.099 0.100 0.099 0.100 1,900,000 189,150 0.0996 2.000 1.980 2.000 1.980 2.000 95,000 1.9911 1.01%
2016-09-20 0 0.099 0.097 0.099 0.096 0.099 1,433,333 140,216 0.0978 1.980 1.940 1.980 1.920 1.980 71,667 1.9565 2.06%
2016-09-19 0 0.097 0.096 0.099 0.097 0.098 2,890,000 282,150 0.0976 1.940 1.920 1.980 1.940 1.960 144,500 1.9526 0.00%
2016-09-15 0 0.097 0.096 0.097 0.097 0.097 1,080,000 104,550 0.0968 1.940 1.920 1.940 1.940 1.940 54,000 1.9361 -1.02%
2016-09-14 0 0.098 0.097 0.099 0.096 0.098 6,383,333 619,199 0.0970 1.960 1.940 1.980 1.920 1.960 319,167 1.9400 -1.01%
2016-09-13 0 0.099 0.096 0.097 0.096 0.101 13,223,182 1,295,862 0.0980 1.980 1.920 1.940 1.920 2.020 661,159 1.9600 4.21%
2016-09-12 0 0.095 0.095 0.097 0.094 0.098 9,700,000 932,350 0.0961 1.900 1.900 1.940 1.880 1.960 485,000 1.9224 -3.06%
2016-09-09 0 0.098 0.098 0.099 0.097 0.099 5,061,000 497,551 0.0983 1.960 1.960 1.980 1.940 1.980 253,050 1.9662 1.03%
2016-09-08 0 0.097 0.095 0.097 0.096 0.099 7,740,000 746,600 0.0965 1.940 1.900 1.940 1.920 1.980 387,000 1.9292 0.00%
2016-09-07 0 0.097 0.097 0.099 0.095 0.099 17,000,000 1,648,900 0.0970 1.940 1.940 1.980 1.900 1.980 850,000 1.9399 -2.02%
2016-09-06 0 0.099 0.097 0.100 0.097 0.099 3,120,000 306,700 0.0983 1.980 1.940 2.000 1.940 1.980 156,000 1.9660 1.02%
2016-09-05 0 0.098 0.098 0.099 0.097 0.101 10,180,000 1,010,760 0.0993 1.960 1.960 1.980 1.940 2.020 509,000 1.9858 -1.01%
2016-09-02 0 0.099 0.097 0.099 0.096 0.099 17,100,000 1,671,850 0.0978 1.980 1.940 1.980 1.920 1.980 855,000 1.9554 1.02%
2016-09-01 0 0.098 0.098 0.102 0.098 0.102 3,173,333 318,996 0.1005 1.960 1.960 2.040 1.960 2.040 158,667 2.0105 -2.97%
2016-08-31 0 0.101 0.099 0.102 0.099 0.101 1,550,000 155,950 0.1006 2.020 1.980 2.040 1.980 2.020 77,500 2.0123 1.00%
2016-08-30 0 0.100 0.099 0.102 0.100 0.101 2,760,000 276,590 0.1002 2.000 1.980 2.040 2.000 2.020 138,000 2.0043 0.00%
2016-08-29 0 0.100 0.099 0.100 0.100 0.101 4,690,000 470,130 0.1002 2.000 1.980 2.000 2.000 2.020 234,500 2.0048 -0.99%
2016-08-26 0 0.101 0.100 0.101 0.098 0.102 6,250,000 623,650 0.0998 2.020 2.000 2.020 1.960 2.040 312,500 1.9957 1.00%
2016-08-25 0 0.100 0.099 0.100 0.095 0.103 10,960,000 1,079,450 0.0985 2.000 1.980 2.000 1.900 2.060 548,000 1.9698 0.00%
2016-08-24 0 0.100 0.100 0.101 0.100 0.103 3,450,000 349,650 0.1013 2.000 2.000 2.020 2.000 2.060 172,500 2.0270 0.00%
2016-08-23 0 0.100 0.100 0.102 0.100 0.104 47,653,333 4,834,883 0.1015 2.000 2.000 2.040 2.000 2.080 2,382,667 2.0292 0.00%
2016-08-22 0 0.100 0.099 0.101 0.097 0.101 4,400,000 438,050 0.0996 2.000 1.980 2.020 1.940 2.020 220,000 1.9911 2.04%
2016-08-19 0 0.098 0.098 0.099 0.098 0.100 1,750,000 173,350 0.0991 1.960 1.960 1.980 1.960 2.000 87,500 1.9811 -2.00%
2016-08-18 0 0.100 0.098 0.100 0.096 0.100 7,456,133 736,210 0.0987 2.000 1.960 2.000 1.920 2.000 372,807 1.9748 3.09%
2016-08-17 0 0.097 0.095 0.097 0.097 0.099 2,090,000 204,410 0.0978 1.940 1.900 1.940 1.940 1.980 104,500 1.9561 1.04%
2016-08-16 0 0.096 0.096 0.097 0.093 0.098 4,030,000 385,800 0.0957 1.920 1.920 1.940 1.860 1.960 201,500 1.9146 1.05%
2016-08-15 0 0.095 0.094 0.095 0.094 0.095 1,350,000 127,300 0.0943 1.900 1.880 1.900 1.880 1.900 67,500 1.8859 -1.04%
2016-08-12 0 0.096 0.094 0.096 0.095 0.097 1,700,000 163,500 0.0962 1.920 1.880 1.920 1.900 1.940 85,000 1.9235 -1.03%
2016-08-11 0 0.097 0.096 0.097 0.097 0.097 200,000 19,400 0.0970 1.940 1.920 1.940 1.940 1.940 10,000 1.9400 -1.02%
2016-08-10 0 0.098 0.095 0.098 0.095 0.098 950,000 90,700 0.0955 1.960 1.900 1.960 1.900 1.960 47,500 1.9095 -1.01%
2016-08-09 0 0.099 0.096 0.100 0.090 0.104 19,770,000 1,871,610 0.0947 1.980 1.920 2.000 1.800 2.080 988,500 1.8934 4.21%
2016-08-08 0 0.095 0.094 0.097 0.092 0.097 3,437,333 326,285 0.0949 1.900 1.880 1.940 1.840 1.940 171,867 1.8985 -2.06%
2016-08-05 0 0.097 0.097 0.100 0.097 0.098 1,450,000 141,850 0.0978 1.940 1.940 2.000 1.940 1.960 72,500 1.9566 -1.02%
2016-08-04 0 0.098 0.097 0.098 0.096 0.100 2,450,000 237,800 0.0971 1.960 1.940 1.960 1.920 2.000 122,500 1.9412 0.00%
2016-08-03 0 0.098 0.097 0.098 0.096 0.100 7,300,000 711,500 0.0975 1.960 1.940 1.960 1.920 2.000 365,000 1.9493 -2.00%
2016-08-01 0 0.100 0.095 0.100 0.094 0.105 9,000,000 883,900 0.0982 2.000 1.900 2.000 1.880 2.100 450,000 1.9642 -4.76%
2016-07-29 0 0.105 0.104 0.105 0.100 0.109 64,589,665 6,725,340 0.1041 2.100 2.080 2.100 2.000 2.180 3,229,483 2.0825 6.06%
2016-07-28 0 0.099 0.098 0.099 0.092 0.105 122,460,000 11,912,683 0.0973 1.980 1.960 1.980 1.840 2.100 6,123,000 1.9456 8.79%
2016-07-27 0 0.091 0.089 0.091 0.089 0.094 42,050,000 3,818,890 0.0908 1.820 1.780 1.820 1.780 1.880 2,102,500 1.8164 1.11%
2016-07-26 0 0.090 0.089 0.090 0.079 0.093 109,840,000 9,325,940 0.0849 1.800 1.780 1.800 1.580 1.860 5,492,000 1.6981 4.65%
2016-07-25 0 0.086 0.082 0.086 0.079 0.086 35,346,666 2,930,156 0.0829 1.720 1.640 1.720 1.580 1.720 1,767,333 1.6580 2.38%
2016-07-22 0 0.084 0.081 0.084 0.080 0.084 10,970,000 893,700 0.0815 1.680 1.620 1.680 1.600 1.680 548,500 1.6294 2.44%
2016-07-21 0 0.082 0.080 0.081 0.080 0.083 17,326,000 1,396,324 0.0806 1.640 1.600 1.620 1.600 1.660 866,300 1.6118 -3.53%
2016-07-20 0 0.085 0.082 0.085 0.080 0.086 19,783,333 1,626,383 0.0822 1.700 1.640 1.700 1.600 1.720 989,167 1.6442 -1.16%
2016-07-19 0 0.086 0.082 0.086 0.078 0.087 11,650,000 940,050 0.0807 1.720 1.640 1.720 1.560 1.740 582,500 1.6138 2.38%
2016-07-18 0 0.084 0.080 0.084 0.080 0.087 3,850,000 318,950 0.0828 1.680 1.600 1.680 1.600 1.740 192,500 1.6569 0.00%
2016-07-15 0 0.084 0.084 0.085 0.078 0.085 8,656,000 706,582 0.0816 1.680 1.680 1.700 1.560 1.700 432,800 1.6326 6.33%
2016-07-14 0 0.079 0.079 0.081 0.078 0.080 1,600,000 126,550 0.0791 1.580 1.580 1.620 1.560 1.600 80,000 1.5819 -3.66%
2016-07-13 0 0.082 0.080 0.082 0.078 0.082 1,050,000 84,100 0.0801 1.640 1.600 1.640 1.560 1.640 52,500 1.6019 2.50%
2016-07-12 0 0.080 0.077 0.080 0.080 0.081 600,000 48,550 0.0809 1.600 1.540 1.600 1.600 1.620 30,000 1.6183 -1.23%
2016-07-11 0 0.081 0.077 0.081 0.079 0.081 2,300,000 183,850 0.0799 1.620 1.540 1.620 1.580 1.620 115,000 1.5987 0.00%
2016-07-08 0 0.081 0.077 0.081 0.075 0.081 4,200,000 331,350 0.0789 1.620 1.540 1.620 1.500 1.620 210,000 1.5779 6.58%
2016-07-07 0 0.076 0.074 0.077 0.074 0.078 9,250,000 701,050 0.0758 1.520 1.480 1.540 1.480 1.560 462,500 1.5158 0.00%
2016-07-06 0 0.076 0.076 0.077 0.073 0.079 7,410,000 554,620 0.0748 1.520 1.520 1.540 1.460 1.580 370,500 1.4970 -1.30%
2016-07-05 0 0.077 0.074 0.077 0.074 0.077 7,600,000 576,100 0.0758 1.540 1.480 1.540 1.480 1.540 380,000 1.5161 -4.94%
2016-07-04 0 0.081 0.076 0.081 0.080 0.081 2,320,000 187,600 0.0809 1.620 1.520 1.620 1.600 1.620 116,000 1.6172 1.25%
2016-06-30 0 0.080 0.076 0.080 0.076 0.081 6,170,000 479,320 0.0777 1.600 1.520 1.600 1.520 1.620 308,500 1.5537 -1.23%
2016-06-29 0 0.081 0.076 0.081 0.079 0.082 2,850,000 226,150 0.0794 1.620 1.520 1.620 1.580 1.640 142,500 1.5870 -1.22%
2016-06-28 0 0.082 0.079 0.082 0.079 0.083 3,590,000 289,890 0.0807 1.640 1.580 1.640 1.580 1.660 179,500 1.6150 -1.20%
2016-06-27 0 0.083 0.081 0.083 0.080 0.083 15,060,000 1,217,800 0.0809 1.660 1.620 1.660 1.600 1.660 753,000 1.6173 -5.68%
2016-06-24 0 0.088 0.082 0.088 0.077 0.090 19,350,000 1,646,150 0.0851 1.760 1.640 1.760 1.540 1.800 967,500 1.7014 3.53%
2016-06-23 0 0.085 0.081 0.086 0.080 0.087 18,360,000 1,504,300 0.0819 1.700 1.620 1.720 1.600 1.740 918,000 1.6387 -2.30%
2016-06-22 0 0.087 0.081 0.087 0.079 0.087 14,600,000 1,181,400 0.0809 1.740 1.620 1.740 1.580 1.740 730,000 1.6184 -1.14%
2016-06-21 0 0.088 0.087 0.088 0.079 0.088 12,286,666 1,006,839 0.0819 1.760 1.740 1.760 1.580 1.760 614,333 1.6389 2.33%
2016-06-20 0 0.086 0.083 0.086 0.082 0.089 7,800,000 656,850 0.0842 1.720 1.660 1.720 1.640 1.780 390,000 1.6842 -3.37%
2016-06-17 0 0.089 0.083 0.089 0.075 0.089 37,623,333 3,113,339 0.0828 1.780 1.660 1.780 1.500 1.780 1,881,167 1.6550 17.11%
2016-06-16 0 0.076 0.075 0.076 0.071 0.076 14,350,000 1,071,850 0.0747 1.520 1.500 1.520 1.420 1.520 717,500 1.4939 0.00%
2016-06-15 0 0.076 0.075 0.078 0.074 0.076 9,350,000 693,600 0.0742 1.520 1.500 1.560 1.480 1.520 467,500 1.4836 2.70%
2016-06-14 0 0.074 0.071 0.074 0.070 0.074 350,000 24,700 0.0706 1.480 1.420 1.480 1.400 1.480 17,500 1.4114 4.23%
2016-06-13 0 0.071 0.071 0.075 0.071 0.074 4,353,333 316,369 0.0727 1.420 1.420 1.500 1.420 1.480 217,667 1.4535 -5.33%
2016-06-10 0 0.075 0.075 0.076 0.075 0.082 1,920,000 148,470 0.0773 1.500 1.500 1.520 1.500 1.640 96,000 1.5466 -1.32%
2016-06-08 0 0.076 0.075 0.076 0.077 0.081 1,650,000 130,500 0.0791 1.520 1.500 1.520 1.540 1.620 82,500 1.5818 1.33%
2016-06-07 0 0.075 0.074 0.075 - - 2,000 136 0.0680 1.500 1.480 1.500 - - 100 1.3600 0.00%
2016-06-06 0 0.075 0.074 0.075 0.073 0.075 713,333 52,806 0.0740 1.500 1.480 1.500 1.460 1.500 35,667 1.4805 -1.32%
2016-06-03 0 0.076 0.075 0.076 0.074 0.077 2,920,000 221,070 0.0757 1.520 1.500 1.520 1.480 1.540 146,000 1.5142 0.00%
2016-06-02 0 0.076 0.075 0.076 0.075 0.076 910,000 68,790 0.0756 1.520 1.500 1.520 1.500 1.520 45,500 1.5119 0.00%
2016-06-01 0 0.076 0.074 0.076 0.071 0.078 9,250,000 688,300 0.0744 1.520 1.480 1.520 1.420 1.560 462,500 1.4882 2.70%
2016-05-31 0 0.074 0.073 0.074 0.073 0.081 15,663,332 1,211,239 0.0773 1.480 1.460 1.480 1.460 1.620 783,167 1.5466 -7.50%
2016-05-30 0 0.080 0.080 0.082 0.079 0.088 13,960,000 1,164,650 0.0834 1.600 1.600 1.640 1.580 1.760 698,000 1.6686 1.27%
2016-05-27 0 0.079 0.075 0.080 0.079 0.084 5,800,000 476,750 0.0822 1.580 1.500 1.600 1.580 1.680 290,000 1.6440 -4.82%
2016-05-26 0 0.083 0.083 0.084 0.082 0.085 4,950,000 414,750 0.0838 1.660 1.660 1.680 1.640 1.700 247,500 1.6758 -2.35%
2016-05-25 0 0.085 0.083 0.085 0.081 0.087 12,770,000 1,075,030 0.0842 1.700 1.660 1.700 1.620 1.740 638,500 1.6837 1.19%
2016-05-24 0 0.084 0.083 0.084 0.083 0.084 1,343,333 111,836 0.0833 1.680 1.660 1.680 1.660 1.680 67,167 1.6651 -1.18%
2016-05-23 0 0.085 0.083 0.087 0.083 0.088 2,530,000 221,300 0.0875 1.700 1.660 1.740 1.660 1.760 126,500 1.7494 0.00%
2016-05-20 0 0.085 0.082 0.085 0.080 0.087 3,996,666 333,243 0.0834 1.700 1.640 1.700 1.600 1.740 199,833 1.6676 1.19%
2016-05-19 0 0.084 0.083 0.084 0.084 0.087 1,100,000 93,000 0.0845 1.680 1.660 1.680 1.680 1.740 55,000 1.6909 0.00%
2016-05-18 0 0.084 0.081 0.084 0.084 0.084 116,666 9,816 0.0841 1.680 1.620 1.680 1.680 1.680 5,833 1.6828 -1.18%
2016-05-17 0 0.085 0.085 0.086 0.082 0.085 500,000 42,150 0.0843 1.700 1.700 1.720 1.640 1.700 25,000 1.6860 2.41%
2016-05-16 0 0.083 0.086 0.087 0.081 0.088 6,750,000 574,200 0.0851 1.660 1.720 1.740 1.620 1.760 337,500 1.7013 2.47%
2016-05-13 0 0.081 0.080 0.081 0.082 0.082 1,400,333 114,825 0.0820 1.620 1.600 1.620 1.640 1.640 70,017 1.6400 -2.41%
2016-05-12 0 0.083 0.083 0.088 0.083 0.083 100,000 8,300 0.0830 1.660 1.660 1.760 1.660 1.660 5,000 1.6600 0.00%
2016-05-11 0 0.083 0.083 0.086 0.083 0.083 150,000 12,450 0.0830 1.660 1.660 1.720 1.660 1.660 7,500 1.6600 0.00%
2016-05-10 0 0.083 0.083 0.084 0.083 0.083 2,683,333 222,383 0.0829 1.660 1.660 1.680 1.660 1.660 134,167 1.6575 -1.19%
2016-05-09 0 0.084 0.083 0.087 0.084 0.088 3,900,000 333,100 0.0854 1.680 1.660 1.740 1.680 1.760 195,000 1.7082 -1.18%
2016-05-06 0 0.085 0.084 0.085 0.084 0.086 2,586,666 220,203 0.0851 1.700 1.680 1.700 1.680 1.720 129,333 1.7026 -2.30%
2016-05-05 0 0.087 0.086 0.087 0.084 0.087 700,000 59,550 0.0851 1.740 1.720 1.740 1.680 1.740 35,000 1.7014 -1.14%
2016-05-04 0 0.088 0.085 0.088 0.086 0.088 390,000 33,600 0.0862 1.760 1.700 1.760 1.720 1.760 19,500 1.7231 2.33%
2016-05-03 0 0.086 0.086 0.088 0.086 0.088 5,120,666 443,031 0.0865 1.720 1.720 1.760 1.720 1.760 256,033 1.7304 -4.44%
2016-04-29 0 0.090 0.089 0.090 0.087 0.090 1,590,000 139,580 0.0878 1.800 1.780 1.800 1.740 1.800 79,500 1.7557 2.27%
2016-04-28 0 0.088 0.088 0.089 0.087 0.087 530,000 45,900 0.0866 1.760 1.760 1.780 1.740 1.740 26,500 1.7321 -1.12%
2016-04-27 0 0.089 0.087 0.089 0.087 0.089 2,900,000 253,900 0.0876 1.780 1.740 1.780 1.740 1.780 145,000 1.7510 1.14%
2016-04-26 0 0.088 0.088 0.089 0.088 0.089 1,464,000 129,308 0.0883 1.760 1.760 1.780 1.760 1.780 73,200 1.7665 -1.12%
2016-04-25 0 0.089 0.088 0.090 0.088 0.089 3,550,000 312,600 0.0881 1.780 1.760 1.800 1.760 1.780 177,500 1.7611 -1.11%
2016-04-22 0 0.090 0.089 0.090 0.090 0.092 1,800,000 162,650 0.0904 1.800 1.780 1.800 1.800 1.840 90,000 1.8072 -2.17%
2016-04-21 0 0.092 0.090 0.092 0.089 0.093 820,000 75,290 0.0918 1.840 1.800 1.840 1.780 1.860 41,000 1.8363 2.22%
2016-04-20 0 0.090 0.089 0.090 0.089 0.093 2,180,000 197,450 0.0906 1.800 1.780 1.800 1.780 1.860 109,000 1.8115 -1.10%
2016-04-19 0 0.091 0.090 0.091 0.090 0.092 4,790,000 436,980 0.0912 1.820 1.800 1.820 1.800 1.840 239,500 1.8246 -1.09%
2016-04-18 0 0.092 0.092 0.093 0.092 0.095 3,143,333 293,256 0.0933 1.840 1.840 1.860 1.840 1.900 157,167 1.8659 -1.08%
2016-04-15 0 0.093 0.089 0.093 0.086 0.093 14,750,000 1,351,600 0.0916 1.860 1.780 1.860 1.720 1.860 737,500 1.8327 3.33%
2016-04-14 0 0.090 0.088 0.090 0.086 0.090 2,200,000 191,850 0.0872 1.800 1.760 1.800 1.720 1.800 110,000 1.7441 3.45%
2016-04-13 0 0.087 0.086 0.087 0.086 0.088 1,300,000 113,600 0.0874 1.740 1.720 1.740 1.720 1.760 65,000 1.7477 -1.14%
2016-04-12 0 0.088 0.087 0.088 0.086 0.088 1,040,000 90,200 0.0867 1.760 1.740 1.760 1.720 1.760 52,000 1.7346 0.00%
2016-04-11 0 0.088 0.087 0.088 0.085 0.088 2,300,000 201,800 0.0877 1.760 1.740 1.760 1.700 1.760 115,000 1.7548 1.15%
2016-04-08 0 0.087 0.085 0.087 0.085 0.090 1,560,000 134,400 0.0862 1.740 1.700 1.740 1.700 1.800 78,000 1.7231 0.00%
2016-04-07 0 0.087 0.086 0.087 0.086 0.088 3,173,333 274,166 0.0864 1.740 1.720 1.740 1.720 1.760 158,667 1.7279 -1.14%
2016-04-06 0 0.088 0.086 0.088 0.087 0.089 1,950,000 170,800 0.0876 1.760 1.720 1.760 1.740 1.780 97,500 1.7518 -2.22%
2016-04-05 0 0.090 0.089 0.090 0.088 0.093 1,200,000 107,800 0.0898 1.800 1.780 1.800 1.760 1.860 60,000 1.7967 -3.23%
2016-04-01 0 0.093 0.087 0.093 0.084 0.101 24,350,000 2,207,510 0.0907 1.860 1.740 1.860 1.680 2.020 1,217,500 1.8131 8.14%
2016-03-31 0 0.086 0.085 0.087 0.085 0.088 5,520,000 472,100 0.0855 1.720 1.700 1.740 1.700 1.760 276,000 1.7105 -6.52%
2016-03-30 0 0.092 0.085 0.092 0.084 0.093 6,950,000 619,350 0.0891 1.840 1.700 1.840 1.680 1.860 347,500 1.7823 4.55%
2016-03-29 0 0.088 0.083 0.088 0.085 0.090 1,313,333 114,716 0.0873 1.760 1.660 1.760 1.700 1.800 65,667 1.7469 -1.12%
2016-03-24 0 0.089 0.084 0.089 0.085 0.089 6,050,000 526,950 0.0871 1.780 1.680 1.780 1.700 1.780 302,500 1.7420 3.49%
2016-03-23 0 0.086 0.084 0.087 0.084 0.089 2,200,000 189,000 0.0859 1.720 1.680 1.740 1.680 1.780 110,000 1.7182 -4.44%
2016-03-22 0 0.090 0.083 0.090 0.082 0.090 10,760,000 924,470 0.0859 1.800 1.660 1.800 1.640 1.800 538,000 1.7183 1.12%
2016-03-21 0 0.089 0.083 0.089 0.081 0.089 7,776,667 679,750 0.0874 1.780 1.660 1.780 1.620 1.780 388,833 1.7482 2.30%
2016-03-18 0 0.087 0.084 0.087 0.085 0.089 8,460,000 724,750 0.0857 1.740 1.680 1.740 1.700 1.780 423,000 1.7134 2.35%
2016-03-17 0 0.085 0.085 0.086 0.082 0.086 2,383,333 197,349 0.0828 1.700 1.700 1.720 1.640 1.720 119,167 1.6561 3.66%
2016-03-16 0 0.082 0.082 0.083 0.080 0.085 4,720,000 389,640 0.0826 1.640 1.640 1.660 1.600 1.700 236,000 1.6510 -4.65%
2016-03-15 0 0.086 0.086 0.087 0.086 0.086 500,000 43,000 0.0860 1.720 1.720 1.740 1.720 1.720 25,000 1.7200 -1.15%
2016-03-14 0 0.087 0.086 0.087 0.084 0.091 3,050,000 268,600 0.0881 1.740 1.720 1.740 1.680 1.820 152,500 1.7613 -1.14%
2016-03-11 0 0.088 0.086 0.088 0.088 0.092 1,833,334 164,066 0.0895 1.760 1.720 1.760 1.760 1.840 91,667 1.7898 3.53%
2016-03-10 0 0.085 0.085 0.088 0.085 0.090 5,083,333 443,316 0.0872 1.700 1.700 1.760 1.700 1.800 254,167 1.7442 -2.30%
2016-03-09 0 0.087 0.086 0.087 0.081 0.087 4,254,800 360,705 0.0848 1.740 1.720 1.740 1.620 1.740 212,740 1.6955 3.57%
2016-03-08 0 0.084 0.079 0.085 0.078 0.084 11,561,200 913,449 0.0790 1.680 1.580 1.700 1.560 1.680 578,060 1.5802 6.33%
2016-03-07 0 0.079 0.078 0.079 0.078 0.084 8,350,000 661,050 0.0792 1.580 1.560 1.580 1.560 1.680 417,500 1.5834 0.00%
2016-03-04 0 0.079 0.078 0.080 0.078 0.080 15,650,000 1,245,450 0.0796 1.580 1.560 1.600 1.560 1.600 782,500 1.5916 1.28%
2016-03-03 0 0.078 0.076 0.082 0.075 0.084 15,490,000 1,223,910 0.0790 1.560 1.520 1.640 1.500 1.680 774,500 1.5803 -7.14%
2016-03-02 0 0.084 0.082 0.084 0.080 0.084 11,450,000 930,200 0.0812 1.680 1.640 1.680 1.600 1.680 572,500 1.6248 0.00%
2016-03-01 0 0.084 0.081 0.085 0.081 0.085 11,350,000 946,550 0.0834 1.680 1.620 1.700 1.620 1.700 567,500 1.6679 -1.18%
2016-02-29 0 0.085 0.085 0.087 0.080 0.087 650,000 53,950 0.0830 1.700 1.700 1.740 1.600 1.740 32,500 1.6600 -3.41%
2016-02-26 0 0.088 0.088 0.091 0.086 0.088 793,333 69,366 0.0874 1.760 1.760 1.820 1.720 1.760 39,667 1.7487 0.00%
2016-02-25 0 0.088 0.088 0.090 0.088 0.088 1,499,999 131,599 0.0877 1.760 1.760 1.800 1.760 1.760 75,000 1.7547 -1.12%
2016-02-24 0 0.089 0.088 0.089 0.088 0.089 2,770,000 244,890 0.0884 1.780 1.760 1.780 1.760 1.780 138,500 1.7682 -1.11%
2016-02-23 0 0.090 0.090 0.091 0.089 0.091 1,050,000 95,050 0.0905 1.800 1.800 1.820 1.780 1.820 52,500 1.8105 -1.10%
2016-02-22 0 0.091 0.089 0.091 0.089 0.091 2,200,000 198,350 0.0902 1.820 1.780 1.820 1.780 1.820 110,000 1.8032 0.00%
2016-02-19 0 0.091 0.090 0.091 0.091 0.092 1,033,333 93,999 0.0910 1.820 1.800 1.820 1.820 1.840 51,667 1.8193 2.25%
2016-02-18 0 0.089 0.089 0.091 0.088 0.089 245,866 21,475 0.0873 1.780 1.780 1.820 1.760 1.780 12,293 1.7469 -2.20%
2016-02-17 0 0.091 0.089 0.091 0.092 0.097 3,400,000 323,100 0.0950 1.820 1.780 1.820 1.840 1.940 170,000 1.9006 2.25%
2016-02-16 0 0.089 0.080 0.090 0.089 0.090 2,350,000 210,900 0.0897 1.780 1.600 1.800 1.780 1.800 117,500 1.7949 -1.11%
2016-02-15 0 0.090 0.090 0.091 0.090 0.090 960,000 86,360 0.0900 1.800 1.800 1.820 1.800 1.800 48,000 1.7992 0.00%
2016-02-12 0 0.090 0.088 0.091 0.088 0.090 2,050,000 180,500 0.0880 1.800 1.760 1.820 1.760 1.800 102,500 1.7610 1.12%
2016-02-11 0 0.089 0.088 0.090 0.088 0.089 2,150,000 189,350 0.0881 1.780 1.760 1.800 1.760 1.780 107,500 1.7614 -2.20%
2016-02-05 0 0.091 0.089 0.091 0.088 0.091 6,050,000 545,000 0.0901 1.820 1.780 1.820 1.760 1.820 302,500 1.8017 0.00%
2016-02-04 0 0.091 0.090 0.091 0.089 0.092 8,680,000 786,670 0.0906 1.820 1.800 1.820 1.780 1.840 434,000 1.8126 0.00%
2016-02-03 0 0.091 0.091 0.093 0.091 0.091 750,000 68,250 0.0910 1.820 1.820 1.860 1.820 1.820 37,500 1.8200 -1.09%
2016-02-02 0 0.092 0.091 0.092 0.091 0.095 6,594,001 608,662 0.0923 1.840 1.820 1.840 1.820 1.900 329,700 1.8461 -1.08%
2016-02-01 0 0.093 0.092 0.093 0.093 0.095 6,190,000 580,250 0.0937 1.860 1.840 1.860 1.860 1.900 309,500 1.8748 -2.11%
2016-01-29 0 0.095 0.094 0.095 0.090 0.096 30,120,000 2,795,000 0.0928 1.900 1.880 1.900 1.800 1.920 1,506,000 1.8559 2.15%
2016-01-28 0 0.093 0.093 0.096 0.093 0.096 14,259,667 1,337,818 0.0938 1.860 1.860 1.920 1.860 1.920 712,983 1.8764 -3.12%
2016-01-27 0 0.096 0.096 0.099 0.095 0.098 9,230,000 893,040 0.0968 1.920 1.920 1.980 1.900 1.960 461,500 1.9351 2.13%
2016-01-26 0 0.094 0.093 0.094 0.094 0.096 4,650,000 441,150 0.0949 1.880 1.860 1.880 1.880 1.920 232,500 1.8974 -3.09%
2016-01-25 0 0.097 0.095 0.097 0.095 0.099 3,070,000 302,100 0.0984 1.940 1.900 1.940 1.900 1.980 153,500 1.9681 -1.02%
2016-01-22 0 0.098 0.098 0.099 0.094 0.098 6,139,999 594,663 0.0969 1.960 1.960 1.980 1.880 1.960 307,000 1.9370 6.52%
2016-01-21 0 0.092 0.091 0.095 0.091 0.099 12,503,333 1,188,963 0.0951 1.840 1.820 1.900 1.820 1.980 625,167 1.9018 -1.08%
2016-01-20 0 0.093 0.093 0.095 0.093 0.093 5,216,666 485,083 0.0930 1.860 1.860 1.900 1.860 1.860 260,833 1.8597 0.00%
2016-01-19 0 0.093 0.093 0.097 0.093 0.095 650,000 60,950 0.0938 1.860 1.860 1.940 1.860 1.900 32,500 1.8754 1.09%
2016-01-18 0 0.092 0.092 0.096 0.092 0.100 4,150,000 404,350 0.0974 1.840 1.840 1.920 1.840 2.000 207,500 1.9487 -1.08%
2016-01-15 0 0.093 0.093 0.094 0.090 0.096 7,066,667 652,283 0.0923 1.860 1.860 1.880 1.800 1.920 353,333 1.8461 -3.12%
2016-01-14 0 0.096 0.096 0.098 0.090 0.096 8,650,000 802,050 0.0927 1.920 1.920 1.960 1.800 1.920 432,500 1.8545 2.13%
2016-01-13 0 0.094 0.094 0.099 0.094 0.100 5,493,333 534,329 0.0973 1.880 1.880 1.980 1.880 2.000 274,667 1.9454 -2.08%
2016-01-12 0 0.096 0.094 0.096 0.090 0.096 4,420,000 411,950 0.0932 1.920 1.880 1.920 1.800 1.920 221,000 1.8640 2.13%
2016-01-11 0 0.094 0.094 0.098 0.094 0.098 15,200,000 1,453,750 0.0956 1.880 1.880 1.960 1.880 1.960 760,000 1.9128 -6.00%
2016-01-08 0 0.100 0.098 0.100 0.099 0.100 2,150,000 214,350 0.0997 2.000 1.960 2.000 1.980 2.000 107,500 1.9940 1.01%
2016-01-07 0 0.099 0.098 0.100 0.095 0.099 10,650,000 1,041,900 0.0978 1.980 1.960 2.000 1.900 1.980 532,500 1.9566 -1.00%
2016-01-06 0 0.100 0.100 0.101 0.099 0.100 1,564,933 154,516 0.0987 2.000 2.000 2.020 1.980 2.000 78,247 1.9747 1.01%
2016-01-05 0 0.099 0.099 0.100 0.098 0.100 6,459,000 639,128 0.0990 1.980 1.980 2.000 1.960 2.000 322,950 1.9790 0.00%
2016-01-04 0 0.099 0.098 0.100 0.097 0.102 18,973,333 1,869,069 0.0985 1.980 1.960 2.000 1.940 2.040 948,667 1.9702 -1.00%
2015-12-31 0 0.100 0.100 0.102 0.100 0.101 850,000 85,700 0.1008 2.000 2.000 2.040 2.000 2.020 42,500 2.0165 0.00%
2015-12-30 0 0.100 0.100 0.101 0.100 0.100 1,950,000 195,000 0.1000 2.000 2.000 2.020 2.000 2.000 97,500 2.0000 0.00%
2015-12-29 0 0.100 0.099 0.101 0.100 0.102 1,116,667 113,600 0.1017 2.000 1.980 2.020 2.000 2.040 55,833 2.0346 1.01%
2015-12-28 0 0.099 0.098 0.100 0.098 0.101 21,850,000 2,182,400 0.0999 1.980 1.960 2.000 1.960 2.020 1,092,500 1.9976 0.00%
2015-12-24 0 0.099 0.099 0.100 0.099 0.102 2,419,999 240,853 0.0995 1.980 1.980 2.000 1.980 2.040 121,000 1.9905 1.02%
2015-12-23 0 0.098 0.098 0.100 0.098 0.101 12,600,000 1,252,050 0.0994 1.960 1.960 2.000 1.960 2.020 630,000 1.9874 -2.97%
2015-12-22 0 0.101 0.101 0.102 0.100 0.103 2,816,666 285,933 0.1015 2.020 2.020 2.040 2.000 2.060 140,833 2.0303 1.00%
2015-12-21 0 0.100 0.100 0.102 0.099 0.103 3,120,000 312,360 0.1001 2.000 2.000 2.040 1.980 2.060 156,000 2.0023 -0.99%
2015-12-18 0 0.101 0.101 0.102 0.101 0.102 390,000 39,270 0.1007 2.020 2.020 2.040 2.020 2.040 19,500 2.0138 0.00%
2015-12-17 0 0.101 0.100 0.101 0.101 0.101 2,550,000 257,550 0.1010 2.020 2.000 2.020 2.020 2.020 127,500 2.0200 -2.88%
2015-12-16 0 0.104 0.101 0.104 0.098 0.104 15,216,666 1,539,483 0.1012 2.080 2.020 2.080 1.960 2.080 760,833 2.0234 2.97%
2015-12-15 0 0.101 0.101 0.102 0.099 0.101 11,956,665 1,201,933 0.1005 2.020 2.020 2.040 1.980 2.020 597,833 2.0105 2.02%
2015-12-14 0 0.099 0.097 0.100 0.097 0.101 3,383,333 333,576 0.0986 1.980 1.940 2.000 1.940 2.020 169,167 1.9719 0.00%
2015-12-11 0 0.099 0.099 0.100 0.098 0.100 5,250,000 523,330 0.0997 1.980 1.980 2.000 1.960 2.000 262,500 1.9936 0.00%
2015-12-10 0 0.099 0.099 0.101 0.099 0.101 1,020,000 101,500 0.0995 1.980 1.980 2.020 1.980 2.020 51,000 1.9902 0.00%
2015-12-09 0 0.099 0.098 0.100 0.098 0.101 1,460,000 144,740 0.0991 1.980 1.960 2.000 1.960 2.020 73,000 1.9827 0.00%
2015-12-08 0 0.099 0.098 0.099 0.098 0.102 3,870,000 382,960 0.0990 1.980 1.960 1.980 1.960 2.040 193,500 1.9791 0.00%
2015-12-07 0 0.099 0.098 0.099 0.097 0.100 3,800,000 374,100 0.0984 1.980 1.960 1.980 1.940 2.000 190,000 1.9689 -1.00%
2015-12-04 0 0.100 0.099 0.101 0.098 0.100 603,333 59,486 0.0986 2.000 1.980 2.020 1.960 2.000 30,167 1.9719 2.04%
2015-12-03 0 0.098 0.098 0.100 0.098 0.100 1,250,000 124,150 0.0993 1.960 1.960 2.000 1.960 2.000 62,500 1.9864 -3.92%
2015-12-02 0 0.102 0.100 0.102 0.099 0.102 2,200,000 220,050 0.1000 2.040 2.000 2.040 1.980 2.040 110,000 2.0005 0.00%
2015-12-01 0 0.102 0.100 0.102 0.097 0.103 12,290,000 1,232,300 0.1003 2.040 2.000 2.040 1.940 2.060 614,500 2.0054 5.15%
2015-11-30 0 0.097 0.097 0.098 0.095 0.100 7,910,000 777,830 0.0983 1.940 1.940 1.960 1.900 2.000 395,500 1.9667 -3.00%
2015-11-27 0 0.100 0.098 0.100 0.098 0.100 3,233,333 320,449 0.0991 2.000 1.960 2.000 1.960 2.000 161,667 1.9822 2.04%
2015-11-26 0 0.098 0.098 0.100 0.097 0.098 1,528,100 149,322 0.0977 1.960 1.960 2.000 1.940 1.960 76,405 1.9543 2.08%
2015-11-25 0 0.096 0.096 0.098 0.096 0.100 7,050,000 686,050 0.0973 1.920 1.920 1.960 1.920 2.000 352,500 1.9462 -3.03%
2015-11-24 0 0.099 0.097 0.100 0.095 0.102 9,650,000 937,950 0.0972 1.980 1.940 2.000 1.900 2.040 482,500 1.9439 0.00%
2015-11-23 0 0.099 0.099 0.101 0.098 0.101 2,250,000 224,550 0.0998 1.980 1.980 2.020 1.960 2.020 112,500 1.9960 -2.94%
2015-11-20 0 0.102 0.100 0.102 0.100 0.103 3,033,334 308,100 0.1016 2.040 2.000 2.040 2.000 2.060 151,667 2.0314 -0.97%
2015-11-19 0 0.103 0.103 0.105 0.100 0.106 12,290,000 1,275,800 0.1038 2.060 2.060 2.100 2.000 2.120 614,500 2.0762 0.00%
2015-11-18 0 0.103 0.103 0.104 0.100 0.109 18,820,000 1,945,200 0.1034 2.060 2.060 2.080 2.000 2.180 941,000 2.0672 3.00%
2015-11-17 0 0.100 0.100 0.101 0.099 0.101 7,306,666 730,463 0.1000 2.000 2.000 2.020 1.980 2.020 365,333 1.9994 3.09%
2015-11-16 0 0.097 0.097 0.098 0.095 0.098 2,915,333 280,596 0.0962 1.940 1.940 1.960 1.900 1.960 145,767 1.9250 0.00%
2015-11-13 0 0.097 0.097 0.099 0.097 0.098 6,900,000 671,500 0.0973 1.940 1.940 1.980 1.940 1.960 345,000 1.9464 -1.02%
2015-11-12 0 0.098 0.098 0.100 0.098 0.101 9,955,333 989,279 0.0994 1.960 1.960 2.000 1.960 2.020 497,767 1.9874 -3.92%
2015-11-11 0 0.102 0.101 0.103 0.101 0.102 3,720,000 376,150 0.1011 2.040 2.020 2.060 2.020 2.040 186,000 2.0223 0.00%
2015-11-10 0 0.102 0.102 0.104 0.101 0.103 2,939,999 299,739 0.1020 2.040 2.040 2.080 2.020 2.060 147,000 2.0390 -0.97%
2015-11-09 0 0.103 0.103 0.104 0.103 0.110 7,143,333 746,149 0.1045 2.060 2.060 2.080 2.060 2.200 357,167 2.0891 -0.96%
2015-11-06 0 0.104 0.104 0.105 0.099 0.115 22,596,666 2,378,649 0.1053 2.080 2.080 2.100 1.980 2.300 1,129,833 2.1053 4.00%
2015-11-05 0 0.100 0.100 0.102 0.099 0.102 7,342,666 737,727 0.1005 2.000 2.000 2.040 1.980 2.040 367,133 2.0094 1.01%
2015-11-04 0 0.099 0.099 0.100 0.094 0.099 202,982,666 19,623,943 0.0967 1.980 1.980 2.000 1.880 1.980 10,149,133 1.9336 4.21%
2015-11-03 0 0.095 0.094 0.099 0.095 0.099 7,280,000 699,870 0.0961 1.900 1.880 1.980 1.900 1.980 364,000 1.9227 -2.06%
2015-11-02 0 0.097 0.097 0.099 0.096 0.097 650,000 63,000 0.0969 1.940 1.940 1.980 1.920 1.940 32,500 1.9385 0.00%
2015-10-30 0 0.097 0.097 0.098 0.095 0.102 6,400,000 633,450 0.0990 1.940 1.940 1.960 1.900 2.040 320,000 1.9795 0.00%
2015-10-29 0 0.097 0.096 0.098 0.097 0.099 5,970,000 583,500 0.0977 1.940 1.920 1.960 1.940 1.980 298,500 1.9548 -1.02%
2015-10-28 0 0.098 0.098 0.099 0.098 0.099 3,550,000 349,200 0.0984 1.960 1.960 1.980 1.960 1.980 177,500 1.9673 -1.01%
2015-10-27 0 0.099 0.098 0.099 0.098 0.100 1,800,000 177,150 0.0984 1.980 1.960 1.980 1.960 2.000 90,000 1.9683 -1.98%
2015-10-26 0 0.101 0.099 0.101 0.098 0.101 5,049,999 503,416 0.0997 2.020 1.980 2.020 1.960 2.020 252,500 1.9937 1.00%
2015-10-23 0 0.100 0.098 0.101 0.100 0.102 5,283,333 530,416 0.1004 2.000 1.960 2.020 2.000 2.040 264,167 2.0079 1.01%
2015-10-22 0 0.099 0.099 0.102 0.099 0.099 130,000 12,690 0.0976 1.980 1.980 2.040 1.980 1.980 6,500 1.9523 0.00%
2015-10-20 0 0.099 0.099 0.101 0.099 0.103 2,650,000 263,550 0.0995 1.980 1.980 2.020 1.980 2.060 132,500 1.9891 -3.88%
2015-10-19 0 0.103 0.100 0.103 0.098 0.105 5,966,666 602,653 0.1010 2.060 2.000 2.060 1.960 2.100 298,333 2.0201 1.98%
2015-10-16 0 0.101 0.101 0.104 0.100 0.105 5,160,000 524,300 0.1016 2.020 2.020 2.080 2.000 2.100 258,000 2.0322 0.00%
2015-10-15 0 0.101 0.100 0.101 0.100 0.102 1,600,000 160,900 0.1006 2.020 2.000 2.020 2.000 2.040 80,000 2.0113 -0.98%
2015-10-14 0 0.102 0.100 0.101 0.100 0.102 6,860,000 689,300 0.1005 2.040 2.000 2.020 2.000 2.040 343,000 2.0096 0.00%
2015-10-13 0 0.102 0.102 0.105 0.102 0.105 5,470,000 561,970 0.1027 2.040 2.040 2.100 2.040 2.100 273,500 2.0547 2.00%
2015-10-12 0 0.100 0.100 0.101 0.096 0.102 7,050,000 712,100 0.1010 2.000 2.000 2.020 1.920 2.040 352,500 2.0201 0.00%
2015-10-09 0 0.100 0.099 0.101 0.098 0.106 8,133,333 820,499 0.1009 2.000 1.980 2.020 1.960 2.120 406,667 2.0176 -2.91%
2015-10-08 0 0.103 0.102 0.105 0.100 0.108 8,380,000 892,650 0.1065 2.060 2.040 2.100 2.000 2.160 419,000 2.1304 3.00%
2015-10-07 0 0.100 0.101 0.102 0.096 0.108 14,370,000 1,461,990 0.1017 2.000 2.020 2.040 1.920 2.160 718,500 2.0348 4.17%
2015-10-06 0 0.096 0.095 0.097 0.093 0.096 2,840,000 269,120 0.0948 1.920 1.900 1.940 1.860 1.920 142,000 1.8952 2.13%
2015-10-05 0 0.094 0.094 0.096 0.093 0.096 3,616,666 340,816 0.0942 1.880 1.880 1.920 1.860 1.920 180,833 1.8847 1.08%
2015-10-02 0 0.093 0.093 0.096 0.093 0.094 1,820,000 170,590 0.0937 1.860 1.860 1.920 1.860 1.880 91,000 1.8746 -1.06%
2015-09-30 0 0.094 0.093 0.095 0.093 0.094 2,071,767 192,036 0.0927 1.880 1.860 1.900 1.860 1.880 103,588 1.8538 -2.08%
2015-09-29 0 0.096 0.092 0.097 0.090 0.096 9,166,666 855,233 0.0933 1.920 1.840 1.940 1.800 1.920 458,333 1.8660 3.23%
2015-09-25 0 0.093 0.092 0.093 0.093 0.093 2,600,000 241,800 0.0930 1.860 1.840 1.860 1.860 1.860 130,000 1.8600 -3.12%
2015-09-24 0 0.096 0.093 0.098 0.093 0.100 7,429,200 700,983 0.0944 1.920 1.860 1.960 1.860 2.000 371,460 1.8871 2.13%
2015-09-23 0 0.094 0.094 0.096 0.092 0.094 1,649,999 154,099 0.0934 1.880 1.880 1.920 1.840 1.880 82,500 1.8679 -3.09%
2015-09-22 0 0.097 0.095 0.099 0.092 0.098 5,070,000 490,000 0.0966 1.940 1.900 1.980 1.840 1.960 253,500 1.9329 2.11%
2015-09-21 0 0.095 0.094 0.096 0.092 0.100 13,680,000 1,315,790 0.0962 1.900 1.880 1.920 1.840 2.000 684,000 1.9237 -1.04%
2015-09-18 0 0.096 0.096 0.097 0.096 0.100 3,650,000 353,650 0.0969 1.920 1.920 1.940 1.920 2.000 182,500 1.9378 -2.04%
2015-09-17 0 0.098 0.098 0.099 0.091 0.099 12,003,333 1,160,669 0.0967 1.960 1.960 1.980 1.820 1.980 600,167 1.9339 5.38%
2015-09-16 0 0.093 0.093 0.094 0.092 0.095 3,890,000 361,050 0.0928 1.860 1.860 1.880 1.840 1.900 194,500 1.8563 1.09%
2015-09-15 0 0.092 0.089 0.093 0.089 0.094 11,256,000 1,019,658 0.0906 1.840 1.780 1.860 1.780 1.880 562,800 1.8118 -2.13%
2015-09-14 0 0.094 0.094 0.098 0.093 0.098 1,259,000 118,597 0.0942 1.880 1.880 1.960 1.860 1.960 62,950 1.8840 -4.08%
2015-09-11 0 0.098 0.096 0.098 0.087 0.098 10,676,666 1,004,649 0.0941 1.960 1.920 1.960 1.740 1.960 533,833 1.8820 3.16%
2015-09-10 0 0.095 0.093 0.095 0.092 0.095 5,180,000 484,550 0.0935 1.900 1.860 1.900 1.840 1.900 259,000 1.8708 1.06%
2015-09-09 0 0.094 0.093 0.094 0.094 0.097 4,349,999 412,499 0.0948 1.880 1.860 1.880 1.880 1.940 217,500 1.8965 1.08%
2015-09-08 0 0.093 0.093 0.095 0.089 0.094 16,410,000 1,499,180 0.0914 1.860 1.860 1.900 1.780 1.880 820,500 1.8272 0.00%
2015-09-07 0 0.093 0.093 0.094 0.090 0.097 13,826,667 1,287,966 0.0932 1.860 1.860 1.880 1.800 1.940 691,333 1.8630 6.90%
2015-09-04 0 0.087 0.087 0.090 0.087 0.094 14,230,000 1,272,710 0.0894 1.740 1.740 1.800 1.740 1.880 711,500 1.7888 -8.42%
2015-09-02 0 0.095 0.095 0.100 0.093 0.096 3,100,000 295,450 0.0953 1.900 1.900 2.000 1.860 1.920 155,000 1.9061 -5.00%
2015-09-01 0 0.100 0.098 0.100 0.097 0.100 1,839,000 180,483 0.0981 2.000 1.960 2.000 1.940 2.000 91,950 1.9628 5.26%
2015-08-31 0 0.095 0.095 0.097 0.089 0.096 4,100,000 386,100 0.0942 1.900 1.900 1.940 1.780 1.920 205,000 1.8834 -5.94%
2015-08-28 0 0.101 0.099 0.102 0.099 0.101 1,700,000 170,300 0.1002 2.020 1.980 2.040 1.980 2.020 85,000 2.0035 2.02%
2015-08-27 0 0.099 0.099 0.100 0.099 0.104 10,003,333 1,008,276 0.1008 1.980 1.980 2.000 1.980 2.080 500,167 2.0159 -1.00%
2015-08-26 0 0.100 0.100 0.105 0.100 0.102 1,626,667 163,050 0.1002 2.000 2.000 2.100 2.000 2.040 81,333 2.0047 1.01%
2015-08-25 0 0.099 0.096 0.099 0.090 0.110 25,935,666 2,610,864 0.1007 1.980 1.920 1.980 1.800 2.200 1,296,783 2.0133 5.32%
2015-08-24 0 0.094 0.093 0.094 0.094 0.099 33,513,333 3,241,619 0.0967 1.880 1.860 1.880 1.880 1.980 1,675,667 1.9345 -7.84%
2015-08-21 0 0.102 0.102 0.104 0.099 0.110 28,330,000 2,890,110 0.1020 2.040 2.040 2.080 1.980 2.200 1,416,500 2.0403 -7.27%
2015-08-20 0 0.110 0.107 0.110 0.108 0.112 5,590,333 611,684 0.1094 2.200 2.140 2.200 2.160 2.240 279,517 2.1884 -1.79%
2015-08-19 0 0.112 0.112 0.114 0.110 0.120 10,336,665 1,163,379 0.1125 2.240 2.240 2.280 2.200 2.400 516,833 2.2510 -5.08%
2015-08-18 0 0.118 0.113 0.119 0.113 0.118 5,853,334 670,610 0.1146 2.360 2.260 2.380 2.260 2.360 292,667 2.2914 -0.84%
2015-08-17 0 0.119 0.118 0.120 0.115 0.119 6,334,666 735,571 0.1161 2.380 2.360 2.400 2.300 2.380 316,733 2.3224 -0.83%
2015-08-14 0 0.120 0.120 0.124 0.116 0.124 9,902,466 1,194,992 0.1207 2.400 2.400 2.480 2.320 2.480 495,123 2.4135 0.84%
2015-08-13 0 0.119 0.119 0.120 0.118 0.126 12,067,330 1,450,252 0.1202 2.380 2.380 2.400 2.360 2.520 603,367 2.4036 -0.83%
2015-08-12 0 0.120 0.120 0.121 0.115 0.125 22,329,997 2,661,026 0.1192 2.400 2.400 2.420 2.300 2.500 1,116,500 2.3834 -4.00%
2015-08-11 0 0.125 0.124 0.125 0.125 0.130 9,781,999 1,240,069 0.1268 2.500 2.480 2.500 2.500 2.600 489,100 2.5354 0.00%
2015-08-10 0 0.125 0.124 0.126 0.120 0.128 18,636,000 2,333,798 0.1252 2.500 2.480 2.520 2.400 2.560 931,800 2.5046 4.17%
2015-08-07 0 0.120 0.120 0.121 0.115 0.121 24,050,000 2,870,290 0.1193 2.400 2.400 2.420 2.300 2.420 1,202,500 2.3869 4.35%
2015-08-06 0 0.115 0.115 0.117 0.112 0.119 13,160,000 1,532,270 0.1164 2.300 2.300 2.340 2.240 2.380 658,000 2.3287 -4.17%
2015-08-05 0 0.120 0.118 0.120 0.116 0.126 18,400,000 2,229,100 0.1211 2.400 2.360 2.400 2.320 2.520 920,000 2.4229 -2.44%
2015-08-04 0 0.123 0.120 0.122 0.105 0.127 74,130,000 8,824,870 0.1190 2.460 2.400 2.440 2.100 2.540 3,706,500 2.3809 14.95%
2015-08-03 0 0.107 0.106 0.110 0.105 0.110 6,820,000 728,720 0.1069 2.140 2.120 2.200 2.100 2.200 341,000 2.1370 -1.83%
2015-07-31 0 0.109 0.107 0.109 0.106 0.113 19,444,000 2,099,070 0.1080 2.180 2.140 2.180 2.120 2.260 972,200 2.1591 -1.80%
2015-07-30 0 0.111 0.111 0.112 0.108 0.119 33,199,334 3,694,150 0.1113 2.220 2.220 2.240 2.160 2.380 1,659,967 2.2254 -4.31%
2015-07-29 0 0.116 0.116 0.117 0.107 0.118 39,956,001 4,436,553 0.1110 2.320 2.320 2.340 2.140 2.360 1,997,800 2.2207 8.41%
2015-07-28 0 0.107 0.107 0.108 0.105 0.119 59,508,000 6,555,210 0.1102 2.140 2.140 2.160 2.100 2.380 2,975,400 2.2031 1.90%
2015-07-27 0 0.105 0.105 0.106 0.098 0.118 90,891,816 9,489,155 0.1044 2.100 2.100 2.120 1.960 2.360 4,544,591 2.0880 -12.50%
2015-07-24 0 0.120 0.120 0.121 0.119 0.125 25,050,000 3,037,410 0.1213 2.400 2.400 2.420 2.380 2.500 1,252,500 2.4251 0.00%
2015-07-23 0 0.120 0.120 0.122 0.119 0.142 145,526,000 18,277,100 0.1256 2.400 2.400 2.440 2.380 2.840 7,276,300 2.5119 -14.29%
2015-07-22 0 0.140 0.138 0.140 0.138 0.165 64,112,667 9,586,494 0.1495 2.800 2.760 2.800 2.760 3.300 3,205,633 2.9905 -9.09%
2015-07-21 0 0.154 0.154 0.155 0.153 0.165 32,610,000 5,128,970 0.1573 3.080 3.080 3.100 3.060 3.300 1,630,500 3.1456 -6.67%
2015-07-20 0 0.165 0.162 0.165 0.154 0.175 42,420,000 6,989,480 0.1648 3.300 3.240 3.300 3.080 3.500 2,121,000 3.2954 7.14%
2015-07-17 0 0.154 0.153 0.154 0.152 0.172 49,440,000 7,905,070 0.1599 3.080 3.060 3.080 3.040 3.440 2,472,000 3.1978 -6.67%
2015-07-16 0 0.165 0.164 0.168 0.148 0.175 64,680,000 10,806,910 0.1671 3.300 3.280 3.360 2.960 3.500 3,234,000 3.3417 0.00%
2015-07-15 0 0.165 0.164 0.165 0.135 0.182 247,778,000 40,807,820 0.1647 3.300 3.280 3.300 2.700 3.640 12,388,900 3.2939 22.22%
2015-07-14 0 0.135 0.134 0.137 0.131 0.144 15,900,000 2,179,300 0.1371 2.700 2.680 2.740 2.620 2.880 795,000 2.7413 -3.57%
2015-07-13 0 0.140 0.138 0.140 0.134 0.148 19,770,000 2,780,990 0.1407 2.800 2.760 2.800 2.680 2.960 988,500 2.8133 4.48%
2015-07-10 0 0.134 0.134 0.138 0.130 0.150 34,120,000 4,698,880 0.1377 2.680 2.680 2.760 2.600 3.000 1,706,000 2.7543 14.04%
2015-07-09 0 0.129 0.126 0.130 0.100 0.134 62,500,000 7,801,130 0.1248 2.350 2.295 2.368 1.822 2.441 3,430,851 2.2738 29.00%
2015-07-08 0 0.100 0.100 0.102 0.090 0.119 73,100,000 7,733,790 0.1058 1.822 1.822 1.858 1.640 2.168 4,012,723 1.9273 -16.67%
2015-07-07 0 0.120 0.119 0.120 0.119 0.150 46,510,000 5,998,820 0.1290 2.186 2.168 2.186 2.168 2.733 2,553,102 2.3496 -18.92%
2015-07-06 0 0.148 0.148 0.150 0.134 0.170 82,670,000 12,526,230 0.1515 2.696 2.696 2.733 2.441 3.097 4,538,055 2.7603 -10.84%
2015-07-03 0 0.166 0.166 0.168 0.159 0.180 43,640,000 7,357,660 0.1686 3.024 3.024 3.060 2.897 3.279 2,395,557 3.0714 -3.49%
2015-07-02 0 0.172 0.169 0.172 0.168 0.194 38,318,000 6,902,164 0.1801 3.133 3.079 3.133 3.060 3.534 2,103,414 3.2814 -11.34%
2015-06-30 0 0.194 0.190 0.194 0.165 0.194 86,210,000 15,105,040 0.1752 3.534 3.461 3.534 3.006 3.534 4,732,379 3.1918 4.30%
2015-06-29 0 0.186 0.185 0.186 0.180 0.208 60,710,000 11,724,720 0.1931 3.388 3.370 3.388 3.279 3.789 3,332,591 3.5182 -10.58%
2015-06-26 0 0.208 0.207 0.208 0.202 0.216 26,100,000 5,384,250 0.2063 3.789 3.771 3.789 3.680 3.935 1,432,723 3.7581 -0.95%
2015-06-25 0 0.210 0.209 0.214 0.208 0.220 36,860,000 7,850,400 0.2130 3.826 3.807 3.898 3.789 4.008 2,023,379 3.8798 -0.47%
2015-06-24 0 0.211 0.209 0.213 0.203 0.228 49,492,000 10,518,570 0.2125 3.844 3.807 3.880 3.698 4.153 2,716,795 3.8717 -1.40%
2015-06-23 0 0.214 0.213 0.216 0.203 0.243 66,690,000 14,458,570 0.2168 3.898 3.880 3.935 3.698 4.427 3,660,855 3.9495 -8.15%
2015-06-22 0 0.233 0.233 0.236 0.213 0.237 55,320,000 12,435,890 0.2248 4.245 4.245 4.299 3.880 4.317 3,036,715 4.0952 -0.43%
2015-06-19 0 0.234 0.234 0.237 0.230 0.265 114,654,000 28,703,370 0.2503 4.263 4.263 4.317 4.190 4.828 6,293,773 4.5606 -3.70%
2015-06-18 0 0.243 0.242 0.243 0.239 0.255 68,520,000 16,705,740 0.2438 4.427 4.409 4.427 4.354 4.645 3,761,311 4.4415 -2.80%
2015-06-17 0 0.250 0.250 0.255 0.230 0.265 214,370,000 53,014,040 0.2473 4.554 4.554 4.645 4.190 4.828 11,767,545 4.5051 0.81%
2015-06-16 0 0.248 0.248 0.249 0.216 0.275 641,184,000 162,958,436 0.2542 4.518 4.518 4.536 3.935 5.010 35,196,909 4.6299 14.81%
2015-06-15 0 0.216 0.215 0.216 0.203 0.227 311,920,148 67,521,648 0.2165 3.935 3.917 3.935 3.698 4.135 17,122,425 3.9435 6.93%
2015-06-12 0 0.202 0.201 0.202 0.195 0.218 210,374,000 43,601,140 0.2073 3.680 3.662 3.680 3.552 3.971 11,548,190 3.7756 -1.94%
2015-06-11 0 0.206 0.205 0.206 0.191 0.227 352,040,000 73,430,410 0.2086 3.753 3.734 3.753 3.479 4.135 19,324,749 3.7998 8.42%
2015-06-10 0 0.190 0.189 0.190 0.154 0.234 1,153,388,400 226,734,144 0.1966 3.461 3.443 3.461 2.805 4.263 63,313,661 3.5811 31.03%
2015-06-09 0 0.145 0.145 0.146 0.142 0.158 40,620,000 6,058,890 0.1492 2.641 2.641 2.660 2.587 2.878 2,229,779 2.7173 -2.03%
2015-06-08 0 0.148 0.147 0.150 0.140 0.155 62,402,000 9,276,890 0.1487 2.696 2.678 2.733 2.550 2.824 3,425,471 2.7082 5.71%
2015-06-05 0 0.140 0.139 0.140 0.138 0.147 29,580,000 4,172,130 0.1410 2.550 2.532 2.550 2.514 2.678 1,623,753 2.5694 -4.11%
2015-06-04 0 0.146 0.145 0.146 0.142 0.155 27,000,000 3,983,350 0.1475 2.660 2.641 2.660 2.587 2.824 1,482,128 2.6876 -3.95%
2015-06-03 0 0.152 0.150 0.153 0.147 0.170 93,030,000 14,996,750 0.1612 2.769 2.733 2.787 2.678 3.097 5,106,753 2.9367 -1.94%
2015-06-02 0 0.155 0.153 0.155 0.138 0.160 114,877,400 17,231,350 0.1500 2.824 2.787 2.824 2.514 2.915 6,306,036 2.7325 11.51%
2015-06-01 0 0.139 0.138 0.139 0.133 0.141 24,134,000 3,308,578 0.1371 2.532 2.514 2.532 2.423 2.569 1,324,803 2.4974 0.00%
2015-05-29 0 0.139 0.139 0.140 0.138 0.145 18,660,000 2,629,510 0.1409 2.532 2.532 2.550 2.514 2.641 1,024,315 2.5671 -3.47%
2015-05-28 0 0.144 0.143 0.144 0.135 0.147 72,760,000 10,277,420 0.1413 2.623 2.605 2.623 2.459 2.678 3,994,060 2.5732 6.67%
2015-05-27 0 0.135 0.134 0.135 0.123 0.144 113,420,000 15,365,730 0.1355 2.459 2.441 2.459 2.241 2.623 6,226,034 2.4680 7.14%
2015-05-26 0 0.126 0.125 0.127 0.123 0.129 30,380,000 3,833,370 0.1262 2.295 2.277 2.314 2.241 2.350 1,667,668 2.2986 0.80%
2015-05-22 0 0.125 0.123 0.125 0.119 0.134 56,194,000 7,173,820 0.1277 2.277 2.241 2.277 2.168 2.441 3,084,692 2.3256 0.81%
2015-05-21 0 0.124 0.123 0.124 0.120 0.129 33,080,000 4,134,680 0.1250 2.259 2.241 2.259 2.186 2.350 1,815,881 2.2770 1.64%
2015-05-20 0 0.122 0.121 0.123 0.118 0.125 16,400,000 2,004,100 0.1222 2.222 2.204 2.241 2.150 2.277 900,255 2.2261 1.67%
2015-05-19 0 0.120 0.119 0.120 0.118 0.121 8,330,000 995,140 0.1195 2.186 2.168 2.186 2.150 2.204 457,264 2.1763 0.84%
2015-05-18 0 0.119 0.118 0.119 0.115 0.121 15,790,000 1,880,150 0.1191 2.168 2.150 2.168 2.095 2.204 866,770 2.1691 0.00%
2015-05-15 0 0.119 0.119 0.120 0.117 0.123 24,150,000 2,864,900 0.1186 2.168 2.168 2.186 2.131 2.241 1,325,681 2.1611 -1.65%
2015-05-14 0 0.121 0.120 0.122 0.117 0.125 27,830,000 3,363,660 0.1209 2.204 2.186 2.222 2.131 2.277 1,527,689 2.2018 2.54%
2015-05-13 0 0.118 0.117 0.118 0.114 0.120 26,700,000 3,125,650 0.1171 2.150 2.131 2.150 2.077 2.186 1,465,660 2.1326 -2.48%
2015-05-12 0 0.121 0.120 0.121 0.120 0.122 12,676,000 1,531,964 0.1209 2.204 2.186 2.204 2.186 2.222 695,831 2.2016 -0.82%
2015-05-11 0 0.122 0.121 0.124 0.120 0.130 24,682,000 3,021,644 0.1224 2.222 2.204 2.259 2.186 2.368 1,354,884 2.2302 -1.61%
2015-05-08 0 0.124 0.122 0.124 0.117 0.125 19,350,000 2,392,400 0.1236 2.259 2.222 2.259 2.131 2.277 1,062,191 2.2523 5.08%
2015-05-07 0 0.118 0.118 0.122 0.118 0.128 23,132,000 2,811,080 0.1215 2.150 2.150 2.222 2.150 2.332 1,269,799 2.2138 -5.60%
2015-05-06 0 0.125 0.124 0.126 0.119 0.130 26,800,000 3,388,370 0.1264 2.277 2.259 2.295 2.168 2.368 1,471,149 2.3032 1.63%
2015-05-05 0 0.123 0.122 0.123 0.120 0.136 37,490,000 4,764,270 0.1271 2.241 2.222 2.241 2.186 2.478 2,057,962 2.3150 -7.52%
2015-05-04 0 0.133 0.132 0.133 0.129 0.136 46,364,000 6,110,916 0.1318 2.423 2.405 2.423 2.350 2.478 2,545,088 2.4011 0.76%
2015-04-30 0 0.132 0.130 0.132 0.123 0.133 141,712,867 18,469,060 0.1303 2.405 2.368 2.405 2.241 2.423 7,779,132 2.3742 7.32%
2015-04-29 0 0.123 0.123 0.124 0.114 0.128 113,470,000 13,643,400 0.1202 2.241 2.241 2.259 2.077 2.332 6,228,779 2.1904 8.85%
2015-04-28 0 0.113 0.113 0.114 0.112 0.123 84,870,000 9,943,470 0.1172 2.059 2.059 2.077 2.040 2.241 4,658,821 2.1343 2.73%
2015-04-27 0 0.110 0.110 0.111 0.103 0.111 49,820,000 5,393,090 0.1083 2.004 2.004 2.022 1.876 2.022 2,734,800 1.9720 4.76%
2015-04-24 0 0.105 0.104 0.105 0.104 0.109 19,700,000 2,080,090 0.1056 1.913 1.895 1.913 1.895 1.986 1,081,404 1.9235 -1.87%
2015-04-23 0 0.107 0.106 0.107 0.103 0.115 49,688,000 5,370,050 0.1081 1.949 1.931 1.949 1.876 2.095 2,727,554 1.9688 0.94%
2015-04-22 0 0.106 0.107 0.108 0.101 0.113 59,805,578 6,331,635 0.1059 1.931 1.949 1.967 1.840 2.059 3,282,944 1.9286 6.00%
2015-04-21 0 0.100 0.100 0.101 0.099 0.103 23,250,000 2,337,260 0.1005 1.822 1.822 1.840 1.803 1.876 1,276,277 1.8313 0.00%
2015-04-20 0 0.100 0.100 0.101 0.100 0.106 16,450,000 1,669,150 0.1015 1.822 1.822 1.840 1.822 1.931 903,000 1.8484 -5.66%
2015-04-17 0 0.106 0.106 0.107 0.106 0.110 13,070,000 1,402,340 0.1073 1.931 1.931 1.949 1.931 2.004 717,460 1.9546 0.00%
2015-04-16 0 0.106 0.106 0.107 0.104 0.110 15,610,000 1,672,870 0.1072 1.931 1.931 1.949 1.895 2.004 856,889 1.9523 1.92%
2015-04-15 0 0.104 0.103 0.104 0.100 0.109 11,290,000 1,182,320 0.1047 1.895 1.876 1.895 1.822 1.986 619,749 1.9077 -0.95%
2015-04-14 0 0.105 0.103 0.105 0.101 0.110 31,570,000 3,342,500 0.1059 1.913 1.876 1.913 1.840 2.004 1,732,991 1.9287 -0.94%
2015-04-13 0 0.106 0.105 0.107 0.096 0.114 41,390,000 4,306,450 0.1040 1.931 1.913 1.949 1.749 2.077 2,272,047 1.8954 12.77%
2015-04-10 0 0.094 0.093 0.094 0.093 0.100 30,046,400 2,870,886 0.0955 1.712 1.694 1.712 1.694 1.822 1,649,356 1.7406 -6.93%
2015-04-09 0 0.101 0.099 0.102 0.094 0.109 28,430,000 2,864,170 0.1007 1.840 1.803 1.858 1.712 1.986 1,560,626 1.8353 -6.48%
2015-04-08 0 0.108 0.105 0.110 0.103 0.123 50,210,000 5,627,400 0.1121 1.967 1.913 2.004 1.876 2.241 2,756,209 2.0417 -6.90%
2015-04-02 0 0.116 0.115 0.116 0.086 0.160 152,441,000 19,949,665 0.1309 2.113 2.095 2.113 1.567 2.915 8,368,038 2.3840 39.76%
2015-04-01 1 - - - - - 0 0 - 1.512 - - - - 0 - 0.00%
2015-03-31 1 - - - - - 0 0 - 1.512 - - - - 0 - 0.00%
2015-03-30 1 - - - - - 0 0 - 1.512 - - - - 0 - 0.00%
2015-03-27 1 - - - - - 0 0 - 1.512 - - - - 0 - 0.00%
2015-03-26 1 - - - - - 0 0 - 1.512 - - - - 0 - 0.00%
2015-03-25 1 - - - - - 0 0 - 1.512 - - - - 0 - 0.00%
2015-03-24 1 - - - - - 0 0 - 1.512 - - - - 0 - 0.00%
2015-03-23 1 - - - - - 0 0 - 1.512 - - - - 0 - 0.00%
2015-03-20 0 0.083 0.084 0.085 0.075 0.092 8,560,000 726,240 0.0848 1.512 1.530 1.548 1.366 1.676 469,889 1.5456 -9.78%
2015-03-19 0 0.092 0.090 0.095 0.089 0.094 4,690,000 421,080 0.0898 1.676 1.640 1.731 1.621 1.712 257,451 1.6356 -1.08%
2015-03-18 0 0.093 0.092 0.098 0.091 0.094 1,110,000 103,730 0.0935 1.694 1.676 1.785 1.658 1.712 60,932 1.7024 -1.06%
2015-03-17 0 0.094 0.094 0.099 0.093 0.094 560,000 52,230 0.0933 1.712 1.712 1.803 1.694 1.712 30,740 1.6991 -2.08%
2015-03-16 0 0.096 0.093 0.097 0.096 0.096 110,000 10,380 0.0944 1.749 1.694 1.767 1.749 1.749 6,038 1.7190 0.00%
2015-03-13 0 0.096 0.096 0.099 0.094 0.099 8,030,000 768,900 0.0958 1.749 1.749 1.803 1.712 1.803 440,796 1.7443 -4.00%
2015-03-12 0 0.100 0.098 0.100 0.100 0.102 450,000 45,600 0.1013 1.822 1.785 1.822 1.822 1.858 24,702 1.8460 1.01%
2015-03-11 0 0.099 0.097 0.099 0.099 0.101 5,980,000 601,790 0.1006 1.803 1.767 1.803 1.803 1.840 328,264 1.8333 0.00%
2015-03-10 0 0.099 0.099 0.100 0.096 0.100 5,890,000 581,080 0.0987 1.803 1.803 1.822 1.749 1.822 323,323 1.7972 -4.81%
2015-03-09 0 0.104 0.100 0.104 0.100 0.104 1,390,000 139,610 0.1004 1.895 1.822 1.895 1.822 1.895 76,302 1.8297 -0.95%
2015-03-06 0 0.105 0.102 0.105 0.100 0.105 5,230,000 543,960 0.1040 1.913 1.858 1.913 1.822 1.913 287,094 1.8947 3.96%
2015-03-05 0 0.101 0.101 0.102 0.100 0.102 995,894 99,889 0.1003 1.840 1.840 1.858 1.822 1.858 54,668 1.8272 -4.72%
2015-03-04 0 0.106 0.102 0.107 0.100 0.113 1,812,000 187,402 0.1034 1.931 1.858 1.949 1.822 2.059 99,467 1.8841 0.95%
2015-03-03 0 0.105 0.102 0.105 0.100 0.105 2,110,000 215,560 0.1022 1.913 1.858 1.913 1.822 1.913 115,826 1.8611 2.94%
2015-03-02 0 0.102 0.102 0.105 0.102 0.103 220,000 22,550 0.1025 1.858 1.858 1.913 1.858 1.876 12,077 1.8672 -0.97%
2015-02-27 0 0.103 0.103 0.106 0.102 0.109 580,000 61,300 0.1057 1.876 1.876 1.931 1.858 1.986 31,838 1.9254 -4.63%
2015-02-26 0 0.108 0.105 0.108 0.100 0.108 6,120,000 640,920 0.1047 1.967 1.913 1.967 1.822 1.967 335,949 1.9078 2.86%
2015-02-25 0 0.105 0.100 0.105 0.098 0.105 10,340,000 1,043,630 0.1009 1.913 1.822 1.913 1.785 1.913 567,600 1.8387 3.96%
2015-02-24 0 0.101 0.101 0.103 0.100 0.104 950,000 95,790 0.1008 1.840 1.840 1.876 1.822 1.895 52,149 1.8369 -4.72%
2015-02-23 0 0.106 0.103 0.106 0.105 0.117 1,820,000 194,900 0.1071 1.931 1.876 1.931 1.913 2.131 99,906 1.9508 0.95%
2015-02-18 0 0.105 0.103 0.108 0.095 0.120 23,580,000 2,635,580 0.1118 1.913 1.876 1.967 1.731 2.186 1,294,391 2.0362 10.53%
2015-02-17 0 0.095 0.093 0.095 0.090 0.098 12,600,000 1,168,300 0.0927 1.731 1.694 1.731 1.640 1.785 691,660 1.6891 -3.06%
2015-02-16 0 0.098 0.098 0.100 0.098 0.106 4,180,000 418,910 0.1002 1.785 1.785 1.822 1.785 1.931 229,455 1.8257 -9.26%
2015-02-13 0 0.108 0.107 0.109 0.108 0.119 760,000 85,710 0.1128 1.967 1.949 1.986 1.967 2.168 41,719 2.0545 -1.82%
2015-02-12 0 0.110 0.109 0.110 0.105 0.134 27,380,000 3,395,160 0.1240 2.004 1.986 2.004 1.913 2.441 1,502,987 2.2589 5.77%
2015-02-11 0 0.104 0.096 0.104 0.095 0.104 8,940,000 865,510 0.0968 1.895 1.749 1.895 1.731 1.895 490,749 1.7637 7.22%
2015-02-10 0 0.097 0.097 0.098 0.097 0.099 1,520,000 148,640 0.0978 1.767 1.767 1.785 1.767 1.803 83,438 1.7814 -2.02%
2015-02-09 0 0.099 0.099 0.100 0.098 0.105 1,510,000 155,250 0.1028 1.803 1.803 1.822 1.785 1.913 82,889 1.8730 -4.81%
2015-02-06 0 0.104 0.102 0.104 0.100 0.107 920,000 94,850 0.1031 1.895 1.858 1.895 1.822 1.949 50,502 1.8781 -5.45%
2015-02-05 0 0.110 0.105 0.110 0.094 0.115 2,110,000 218,580 0.1036 2.004 1.913 2.004 1.712 2.095 115,826 1.8871 0.00%
2015-02-04 0 0.110 0.103 0.110 - - 0 0 - 2.004 1.876 2.004 - - 0 - 0.00%
2015-02-03 0 0.110 0.106 0.116 0.096 0.110 3,830,000 398,750 0.1041 2.004 1.931 2.113 1.749 2.004 210,243 1.8966 2.80%
2015-02-02 0 0.107 0.107 0.114 0.106 0.116 2,350,000 258,650 0.1101 1.949 1.949 2.077 1.931 2.113 129,000 2.0050 -6.14%
2015-01-30 0 0.114 0.112 0.115 0.111 0.115 986,000 110,914 0.1125 2.077 2.040 2.095 2.022 2.095 54,125 2.0492 0.00%
2015-01-29 0 0.114 0.113 0.114 0.114 0.114 110,000 12,540 0.1140 2.077 2.059 2.077 2.077 2.077 6,038 2.0767 0.00%
2015-01-28 0 0.114 0.112 0.115 0.114 0.115 340,000 38,960 0.1146 2.077 2.040 2.095 2.077 2.095 18,664 2.0875 0.00%
2015-01-27 0 0.114 0.114 0.116 0.114 0.116 1,078,000 124,500 0.1155 2.077 2.077 2.113 2.077 2.113 59,175 2.1039 -3.39%
2015-01-26 0 0.118 0.117 0.120 0.117 0.118 310,000 36,570 0.1180 2.150 2.131 2.186 2.131 2.150 17,017 2.1490 1.72%
2015-01-23 0 0.116 0.114 0.117 0.113 0.117 1,136,231 132,015 0.1162 2.113 2.077 2.131 2.059 2.131 62,372 2.1166 -0.85%
2015-01-22 0 0.117 0.117 0.124 - - 0 0 - 2.131 2.131 2.259 - - 0 - 0.00%
2015-01-21 0 0.117 0.117 0.120 0.116 0.117 900,000 104,900 0.1166 2.131 2.131 2.186 2.113 2.131 49,404 2.1233 2.63%
2015-01-20 0 0.114 0.114 0.119 0.113 0.118 940,000 107,970 0.1149 2.077 2.077 2.168 2.059 2.150 51,600 2.0924 -1.72%
2015-01-19 0 0.116 0.116 0.121 0.116 0.122 2,170,000 263,840 0.1216 2.113 2.113 2.204 2.113 2.222 119,119 2.2149 -4.92%
2015-01-16 0 0.122 0.122 0.128 0.122 0.122 2,690,000 328,180 0.1220 2.222 2.222 2.332 2.222 2.222 147,664 2.2225 0.00%
2015-01-15 0 0.122 0.122 0.128 0.122 0.123 2,190,000 268,350 0.1225 2.222 2.222 2.332 2.222 2.241 120,217 2.2322 -1.61%
2015-01-14 0 0.124 0.123 0.124 0.122 0.124 3,930,000 484,070 0.1232 2.259 2.241 2.259 2.222 2.259 215,732 2.2438 0.81%
2015-01-13 0 0.123 0.123 0.126 0.120 0.123 8,520,000 1,036,800 0.1217 2.241 2.241 2.295 2.186 2.241 467,694 2.2168 -0.81%
2015-01-12 0 0.124 0.124 0.127 0.124 0.129 1,300,000 164,300 0.1264 2.259 2.259 2.314 2.259 2.350 71,362 2.3024 0.00%
2015-01-09 0 0.124 0.123 0.129 0.123 0.126 500,000 62,550 0.1251 2.259 2.241 2.350 2.241 2.295 27,447 2.2790 -0.80%
2015-01-08 0 0.125 0.124 0.125 0.124 0.125 1,560,000 194,900 0.1249 2.277 2.259 2.277 2.259 2.277 85,634 2.2760 -0.79%
2015-01-07 0 0.126 0.125 0.126 0.120 0.133 2,688,000 339,630 0.1264 2.295 2.277 2.295 2.186 2.423 147,554 2.3017 -3.82%
2015-01-06 0 0.131 0.125 0.131 - - 0 0 - 2.386 2.277 2.386 - - 0 - 0.00%
2015-01-05 0 0.131 0.130 0.131 0.126 0.134 3,850,000 508,860 0.1322 2.386 2.368 2.386 2.295 2.441 211,340 2.4078 1.55%
2015-01-02 0 0.129 0.128 0.133 0.128 0.134 1,968,000 255,360 0.1298 2.350 2.332 2.423 2.332 2.441 108,031 2.3638 -3.73%
2014-12-31 0 0.134 0.125 0.147 0.126 0.147 2,610,000 370,510 0.1420 2.441 2.277 2.678 2.295 2.678 143,272 2.5861 5.51%
2014-12-30 0 0.127 0.124 0.127 0.123 0.127 1,100,000 136,350 0.1240 2.314 2.259 2.314 2.241 2.314 60,383 2.2581 0.79%
2014-12-29 0 0.126 0.124 0.126 0.122 0.127 5,690,000 715,960 0.1258 2.295 2.259 2.295 2.222 2.314 312,345 2.2922 -0.79%
2014-12-24 0 0.127 0.126 0.133 0.127 0.127 20,000 2,540 0.1270 2.314 2.295 2.423 2.314 2.314 1,098 2.3136 0.79%
2014-12-23 0 0.126 0.126 0.130 0.125 0.132 1,900,000 243,090 0.1279 2.295 2.295 2.368 2.277 2.405 104,298 2.3307 -3.08%
2014-12-22 0 0.130 0.123 0.136 0.125 0.130 12,500,000 1,569,230 0.1255 2.368 2.241 2.478 2.277 2.368 686,170 2.2869 1.56%
2014-12-19 0 0.128 0.128 0.130 0.128 0.131 4,630,800 595,236 0.1285 2.332 2.332 2.368 2.332 2.386 254,201 2.3416 -3.03%
2014-12-18 0 0.132 0.131 0.132 0.130 0.132 2,250,000 293,260 0.1303 2.405 2.386 2.405 2.368 2.405 123,511 2.3744 0.00%
2014-12-17 0 0.132 0.130 0.136 0.132 0.133 3,140,000 416,800 0.1327 2.405 2.368 2.478 2.405 2.423 172,366 2.4181 -0.75%
2014-12-16 0 0.133 0.131 0.133 0.133 0.133 1,650,000 219,450 0.1330 2.423 2.386 2.423 2.423 2.423 90,574 2.4229 -0.75%
2014-12-15 0 0.134 0.132 0.134 - - 0 0 - 2.441 2.405 2.441 - - 0 - -0.74%
2014-12-12 0 0.135 0.135 0.136 0.133 0.135 260,000 35,000 0.1346 2.459 2.459 2.478 2.423 2.459 14,272 2.4523 0.00%
2014-12-11 0 0.135 0.135 0.136 0.133 0.137 5,537,622 743,237 0.1342 2.459 2.459 2.478 2.423 2.496 303,980 2.4450 -1.46%
2014-12-10 0 0.137 0.137 0.139 0.136 0.142 4,760,000 667,310 0.1402 2.496 2.496 2.532 2.478 2.587 261,294 2.5539 1.48%
2014-12-09 0 0.135 0.133 0.135 0.132 0.141 12,610,000 1,721,810 0.1365 2.459 2.423 2.459 2.405 2.569 692,209 2.4874 1.50%
2014-12-08 0 0.133 0.133 0.136 0.133 0.144 7,130,000 979,290 0.1373 2.423 2.423 2.478 2.423 2.623 391,391 2.5021 -3.62%
2014-12-05 0 0.138 0.137 0.138 0.136 0.143 11,600,000 1,618,370 0.1395 2.514 2.496 2.514 2.478 2.605 636,766 2.5415 -0.72%
2014-12-04 0 0.139 0.139 0.140 0.137 0.145 11,480,000 1,614,480 0.1406 2.532 2.532 2.550 2.496 2.641 630,179 2.5619 0.00%
2014-12-03 0 0.139 0.139 0.140 0.139 0.145 3,318,000 466,784 0.1407 2.532 2.532 2.550 2.532 2.641 182,137 2.5628 -1.42%
2014-12-02 0 0.141 0.139 0.142 0.139 0.145 13,480,000 1,928,900 0.1431 2.569 2.532 2.587 2.532 2.641 739,966 2.6067 1.44%
2014-12-01 0 0.139 0.138 0.139 0.138 0.141 12,080,000 1,682,800 0.1393 2.532 2.514 2.532 2.514 2.569 663,115 2.5377 -0.71%
2014-11-28 0 0.140 0.140 0.141 0.140 0.149 2,770,000 392,440 0.1417 2.550 2.550 2.569 2.550 2.714 152,055 2.5809 -0.71%
2014-11-27 0 0.141 0.141 0.144 0.140 0.145 7,220,000 1,038,930 0.1439 2.569 2.569 2.623 2.550 2.641 396,332 2.6214 -1.40%
2014-11-26 0 0.143 0.141 0.143 0.139 0.150 8,024,000 1,170,380 0.1459 2.605 2.569 2.605 2.532 2.733 440,466 2.6571 3.62%
2014-11-25 0 0.138 0.138 0.142 0.138 0.145 3,200,000 459,210 0.1435 2.514 2.514 2.587 2.514 2.641 175,660 2.6142 -1.43%
2014-11-24 0 0.140 0.137 0.142 0.136 0.143 4,030,000 559,570 0.1389 2.550 2.496 2.587 2.478 2.605 221,221 2.5295 3.70%
2014-11-21 0 0.135 0.132 0.138 0.135 0.141 4,640,000 646,400 0.1393 2.459 2.405 2.514 2.459 2.569 254,706 2.5378 -6.90%
2014-11-20 0 0.145 0.142 0.145 0.143 0.145 5,950,000 857,000 0.1440 2.641 2.587 2.641 2.605 2.641 326,617 2.6239 2.11%
2014-11-19 0 0.142 0.139 0.143 0.139 0.142 3,330,000 465,850 0.1399 2.587 2.532 2.605 2.532 2.587 182,796 2.5485 1.43%
2014-11-18 0 0.140 0.140 0.144 0.139 0.140 4,140,000 579,250 0.1399 2.550 2.550 2.623 2.532 2.550 227,260 2.5488 -1.41%
2014-11-17 0 0.142 0.142 0.145 0.141 0.145 1,650,000 234,750 0.1423 2.587 2.587 2.641 2.569 2.641 90,574 2.5918 -2.07%
2014-11-14 0 0.145 0.145 0.148 0.140 0.145 1,050,000 149,800 0.1427 2.641 2.641 2.696 2.550 2.641 57,638 2.5990 -2.03%
2014-11-13 0 0.148 0.144 0.148 0.148 0.148 3,740,000 553,520 0.1480 2.696 2.623 2.696 2.696 2.696 205,302 2.6961 0.00%
2014-11-12 0 0.148 0.143 0.149 0.143 0.148 2,944,159 431,563 0.1466 2.696 2.605 2.714 2.605 2.696 161,616 2.6703 2.78%
2014-11-11 0 0.144 0.143 0.145 0.143 0.150 25,190,000 3,653,610 0.1450 2.623 2.605 2.641 2.605 2.733 1,382,770 2.6422 2.86%
2014-11-10 0 0.140 0.140 0.143 0.138 0.145 21,860,000 3,062,030 0.1401 2.550 2.550 2.605 2.514 2.641 1,199,974 2.5517 -2.10%
2014-11-07 0 0.143 0.140 0.143 0.136 0.143 2,650,000 368,340 0.1390 2.605 2.550 2.605 2.478 2.605 145,468 2.5321 -2.72%
2014-11-06 0 0.147 0.140 0.147 0.138 0.148 2,690,000 374,220 0.1391 2.678 2.550 2.678 2.514 2.696 147,664 2.5343 4.26%
2014-11-05 0 0.141 0.139 0.143 0.139 0.147 7,624,000 1,074,658 0.1410 2.569 2.532 2.605 2.532 2.678 418,509 2.5678 -4.08%
2014-11-04 0 0.147 0.147 0.148 0.145 0.149 7,060,000 1,042,040 0.1476 2.678 2.678 2.696 2.641 2.714 387,549 2.6888 -0.68%
2014-11-03 0 0.148 0.147 0.150 0.147 0.150 10,782,000 1,608,730 0.1492 2.696 2.678 2.733 2.678 2.733 591,863 2.7181 -1.33%
2014-10-31 0 0.150 0.147 0.152 0.150 0.154 4,370,000 657,330 0.1504 2.733 2.678 2.769 2.733 2.805 239,885 2.7402 0.00%
2014-10-30 0 0.150 0.150 0.153 0.150 0.153 7,240,000 1,090,600 0.1506 2.733 2.733 2.787 2.733 2.787 397,430 2.7441 -3.23%
2014-10-29 0 0.155 0.151 0.155 0.150 0.157 300,000 45,700 0.1523 2.824 2.751 2.824 2.733 2.860 16,468 2.7751 2.65%
2014-10-28 0 0.151 0.142 0.151 0.151 0.152 5,600,000 845,700 0.1510 2.751 2.587 2.751 2.751 2.769 307,404 2.7511 0.00%
2014-10-27 0 0.151 0.150 0.153 0.150 0.151 4,380,000 658,000 0.1502 2.751 2.733 2.787 2.733 2.751 240,434 2.7367 0.67%
2014-10-24 0 0.150 0.150 0.152 0.150 0.152 120,000 18,040 0.1503 2.733 2.733 2.769 2.733 2.769 6,587 2.7386 -1.32%
2014-10-23 0 0.152 0.149 0.152 - - 0 0 - 2.769 2.714 2.769 - - 0 - -0.65%
2014-10-22 0 0.153 0.148 0.153 0.153 0.155 5,250,000 813,250 0.1549 2.787 2.696 2.787 2.787 2.824 288,191 2.8219 1.32%
2014-10-21 0 0.151 0.149 0.152 0.151 0.151 2,300,000 347,300 0.1510 2.751 2.714 2.769 2.751 2.751 126,255 2.7508 -0.66%
2014-10-20 0 0.152 0.152 0.153 0.151 0.153 6,400,000 977,640 0.1528 2.769 2.769 2.787 2.751 2.787 351,319 2.7828 -0.65%
2014-10-17 0 0.153 0.152 0.153 0.151 0.155 1,950,000 295,330 0.1515 2.787 2.769 2.787 2.751 2.824 107,043 2.7590 1.32%
2014-10-16 0 0.151 0.151 0.153 0.149 0.153 6,224,000 931,850 0.1497 2.751 2.751 2.787 2.714 2.787 341,658 2.7274 -2.58%
2014-10-15 0 0.155 0.154 0.156 0.152 0.155 3,790,000 583,350 0.1539 2.824 2.805 2.842 2.769 2.824 208,047 2.8039 1.97%
2014-10-14 0 0.152 0.152 0.154 0.151 0.153 5,290,000 804,630 0.1521 2.769 2.769 2.805 2.751 2.787 290,387 2.7709 -1.94%
2014-10-13 0 0.155 0.155 0.159 0.152 0.154 2,410,000 370,680 0.1538 2.824 2.824 2.897 2.769 2.805 132,294 2.8019 -1.27%
2014-10-10 0 0.157 0.157 0.158 0.154 0.158 3,730,000 582,310 0.1561 2.860 2.860 2.878 2.805 2.878 204,753 2.8440 1.95%
2014-10-09 0 0.154 0.154 0.155 0.151 0.154 4,130,000 629,790 0.1525 2.805 2.805 2.824 2.751 2.805 226,711 2.7779 -1.28%
2014-10-08 0 0.156 0.155 0.156 0.155 0.158 4,090,000 636,110 0.1555 2.842 2.824 2.842 2.824 2.878 224,515 2.8333 1.30%
2014-10-07 0 0.154 0.151 0.155 0.150 0.154 8,104,000 1,225,080 0.1512 2.805 2.751 2.824 2.733 2.805 444,858 2.7539 -0.65%
2014-10-06 0 0.155 0.155 0.156 0.153 0.158 5,310,000 817,700 0.1540 2.824 2.824 2.842 2.787 2.878 291,485 2.8053 -0.64%
2014-10-03 0 0.156 0.155 0.156 0.145 0.157 6,830,000 1,052,280 0.1541 2.842 2.824 2.842 2.641 2.860 374,923 2.8067 4.00%
2014-09-30 0 0.150 0.150 0.152 0.145 0.152 3,185,800 475,472 0.1492 2.733 2.733 2.769 2.641 2.769 174,880 2.7188 -3.23%
2014-09-29 0 0.155 0.153 0.155 0.150 0.160 8,160,000 1,243,380 0.1524 2.824 2.787 2.824 2.733 2.915 447,932 2.7758 0.00%
2014-09-26 0 0.155 0.155 0.159 0.153 0.158 23,030,000 3,545,080 0.1539 2.824 2.824 2.897 2.787 2.878 1,264,200 2.8042 1.31%
2014-09-25 0 0.153 0.150 0.153 0.150 0.158 9,040,000 1,397,310 0.1546 2.787 2.733 2.787 2.733 2.878 496,238 2.8158 -3.16%
2014-09-24 0 0.158 0.158 0.159 0.150 0.160 22,560,000 3,461,230 0.1534 2.878 2.878 2.897 2.733 2.915 1,238,400 2.7949 -1.86%
2014-09-23 0 0.161 0.161 0.163 0.160 0.163 10,470,000 1,688,100 0.1612 2.933 2.933 2.969 2.915 2.969 574,736 2.9372 -2.42%
2014-09-22 0 0.165 0.163 0.165 0.160 0.171 24,942,373 4,151,172 0.1664 3.006 2.969 3.006 2.915 3.115 1,369,177 3.0319 2.48%
2014-09-19 0 0.161 0.161 0.165 0.160 0.175 60,140,000 9,819,770 0.1633 2.933 2.933 3.006 2.915 3.188 3,301,302 2.9745 -5.29%
2014-09-18 0 0.170 0.169 0.170 0.159 0.170 35,212,000 5,852,212 0.1662 3.097 3.079 3.097 2.897 3.097 1,932,914 3.0277 4.29%
2014-09-17 0 0.163 0.163 0.164 0.155 0.168 27,842,000 4,519,514 0.1623 2.969 2.969 2.988 2.824 3.060 1,528,348 2.9571 6.54%
2014-09-16 0 0.153 0.152 0.153 0.138 0.157 33,240,000 4,925,880 0.1482 2.787 2.769 2.787 2.514 2.860 1,824,664 2.6996 3.38%
2014-09-15 0 0.148 0.148 0.150 0.135 0.159 53,050,000 7,775,070 0.1466 2.696 2.696 2.733 2.459 2.897 2,912,106 2.6699 10.45%
2014-09-12 0 0.134 0.134 0.135 0.134 0.137 8,200,000 1,108,230 0.1352 2.441 2.441 2.459 2.441 2.496 450,128 2.4620 0.75%
2014-09-11 0 0.133 0.130 0.134 0.127 0.134 5,790,000 757,220 0.1308 2.423 2.368 2.441 2.314 2.441 317,834 2.3824 0.00%
2014-09-10 0 0.133 0.133 0.136 0.132 0.136 9,430,000 1,265,800 0.1342 2.423 2.423 2.478 2.405 2.478 517,647 2.4453 4.72%
2014-09-08 0 0.127 0.127 0.131 0.126 0.127 500,000 63,450 0.1269 2.314 2.314 2.386 2.295 2.314 27,447 2.3117 -2.31%
2014-09-05 0 0.130 0.130 0.132 0.128 0.132 5,430,000 711,400 0.1310 2.368 2.368 2.405 2.332 2.405 298,072 2.3867 -1.52%
2014-09-04 0 0.132 0.130 0.134 0.130 0.132 1,710,000 224,620 0.1314 2.405 2.368 2.441 2.368 2.405 93,868 2.3929 1.54%
2014-09-03 0 0.130 0.130 0.132 0.126 0.133 5,310,000 691,090 0.1301 2.368 2.368 2.405 2.295 2.423 291,485 2.3709 -2.99%
2014-09-02 0 0.134 0.130 0.134 0.133 0.134 1,060,000 141,940 0.1339 2.441 2.368 2.441 2.423 2.441 58,187 2.4394 0.00%
2014-09-01 0 0.134 0.129 0.135 0.129 0.134 2,780,000 369,740 0.1330 2.441 2.350 2.459 2.350 2.441 152,604 2.4229 3.08%
2014-08-29 0 0.130 0.130 0.134 0.130 0.134 2,480,000 330,640 0.1333 2.368 2.368 2.441 2.368 2.441 136,136 2.4287 -0.76%
2014-08-28 0 0.131 0.129 0.131 0.130 0.133 4,320,000 563,460 0.1304 2.386 2.350 2.386 2.368 2.423 237,140 2.3761 -2.96%
2014-08-27 0 0.135 0.130 0.135 - - 0 0 - 2.459 2.368 2.459 - - 0 - 0.00%
2014-08-26 0 0.135 0.130 0.136 0.130 0.135 4,290,000 568,700 0.1326 2.459 2.368 2.478 2.368 2.459 235,494 2.4149 0.00%
2014-08-25 0 0.135 0.133 0.137 0.135 0.137 1,300,000 175,700 0.1352 2.459 2.423 2.496 2.459 2.496 71,362 2.4621 0.00%
2014-08-22 0 0.135 0.133 0.137 - - 0 0 - 2.459 2.423 2.496 - - 0 - 0.00%
2014-08-21 0 0.135 0.135 0.137 0.133 0.135 1,122,000 151,366 0.1349 2.459 2.459 2.496 2.423 2.459 61,591 2.4576 -1.46%
2014-08-20 0 0.137 0.134 0.137 0.134 0.137 1,250,000 169,600 0.1357 2.496 2.441 2.496 2.441 2.496 68,617 2.4717 2.24%
2014-08-19 0 0.134 0.132 0.135 0.130 0.134 4,240,000 558,300 0.1317 2.441 2.405 2.459 2.368 2.441 232,749 2.3987 0.00%
2014-08-18 0 0.134 0.134 0.135 0.132 0.134 1,090,000 146,000 0.1339 2.441 2.441 2.459 2.405 2.441 59,834 2.4401 -0.74%
2014-08-15 0 0.135 0.133 0.135 0.130 0.135 2,433,000 325,115 0.1336 2.459 2.423 2.459 2.368 2.459 133,556 2.4343 0.00%
2014-08-14 0 0.135 0.132 0.136 0.128 0.135 2,770,000 365,640 0.1320 2.459 2.405 2.478 2.332 2.459 152,055 2.4047 1.50%
2014-08-13 0 0.133 0.130 0.136 0.133 0.134 980,000 130,540 0.1332 2.423 2.368 2.478 2.423 2.441 53,796 2.4266 0.00%
2014-08-12 0 0.133 0.133 0.135 0.131 0.133 580,000 76,980 0.1327 2.423 2.423 2.459 2.386 2.423 31,838 2.4178 -2.21%
2014-08-11 0 0.136 0.134 0.136 - - 0 0 - 2.478 2.441 2.478 - - 0 - 0.00%
2014-08-08 0 0.136 0.133 0.136 0.133 0.136 550,000 74,120 0.1348 2.478 2.423 2.478 2.423 2.478 30,191 2.4550 1.49%
2014-08-07 0 0.134 0.133 0.134 0.134 0.134 620,000 83,080 0.1340 2.441 2.423 2.441 2.441 2.441 34,034 2.4411 0.00%
2014-08-06 0 0.134 0.134 0.136 0.134 0.140 3,410,000 463,820 0.1360 2.441 2.441 2.478 2.441 2.550 187,187 2.4778 -4.29%
2014-08-05 0 0.140 0.134 0.140 0.133 0.140 2,930,000 402,490 0.1374 2.550 2.441 2.550 2.423 2.550 160,838 2.5025 1.45%
2014-08-04 0 0.138 0.138 0.140 0.138 0.140 40,000 5,540 0.1385 2.514 2.514 2.550 2.514 2.550 2,196 2.5231 0.73%
2014-08-01 0 0.137 0.136 0.138 0.133 0.138 510,000 69,170 0.1356 2.496 2.478 2.514 2.423 2.514 27,996 2.4707 -0.72%
2014-07-31 0 0.138 0.134 0.138 0.133 0.147 15,705,000 2,237,040 0.1424 2.514 2.441 2.514 2.423 2.678 862,104 2.5949 0.73%
2014-07-30 0 0.137 0.131 0.137 0.131 0.137 3,780,000 505,830 0.1338 2.496 2.386 2.496 2.386 2.496 207,498 2.4378 0.74%
2014-07-29 0 0.136 0.133 0.137 0.131 0.143 7,342,000 1,020,060 0.1389 2.478 2.423 2.496 2.386 2.605 403,029 2.5310 -6.85%
2014-07-28 0 0.146 0.143 0.146 0.141 0.147 8,350,000 1,209,470 0.1448 2.660 2.605 2.660 2.569 2.678 458,362 2.6387 2.82%
2014-07-25 0 0.142 0.137 0.142 0.137 0.143 1,170,000 161,770 0.1383 2.587 2.496 2.587 2.496 2.605 64,226 2.5188 -1.39%
2014-07-24 0 0.144 0.140 0.144 0.141 0.146 2,730,000 390,570 0.1431 2.623 2.550 2.623 2.569 2.660 149,860 2.6062 0.70%
2014-07-23 0 0.143 0.140 0.143 0.137 0.143 1,360,000 189,680 0.1395 2.605 2.550 2.605 2.496 2.605 74,655 2.5407 5.15%
2014-07-22 0 0.136 0.136 0.138 0.136 0.138 411,200 56,626 0.1377 2.478 2.478 2.514 2.478 2.514 22,572 2.5087 -1.45%
2014-07-21 0 0.138 0.138 0.139 0.136 0.142 600,000 81,990 0.1367 2.514 2.514 2.532 2.478 2.587 32,936 2.4894 1.47%
2014-07-18 0 0.136 0.136 0.139 0.136 0.139 270,000 37,320 0.1382 2.478 2.478 2.532 2.478 2.532 14,821 2.5180 -2.16%
2014-07-17 0 0.139 0.135 0.139 0.133 0.139 2,740,000 368,390 0.1344 2.532 2.459 2.532 2.423 2.532 150,409 2.4493 0.00%
2014-07-16 0 0.139 0.139 0.140 0.132 0.139 4,030,000 549,300 0.1363 2.532 2.532 2.550 2.405 2.532 221,221 2.4830 0.72%
2014-07-15 0 0.138 0.134 0.138 0.134 0.138 1,850,000 248,640 0.1344 2.514 2.441 2.514 2.441 2.514 101,553 2.4484 -0.72%
2014-07-14 0 0.139 0.134 0.139 0.133 0.139 390,000 52,460 0.1345 2.532 2.441 2.532 2.423 2.532 21,409 2.4504 -0.71%
2014-07-11 0 0.140 0.135 0.140 0.133 0.140 1,700,000 227,060 0.1336 2.550 2.459 2.550 2.423 2.550 93,319 2.4332 5.26%
2014-07-10 0 0.133 0.131 0.140 0.133 0.134 930,700 124,326 0.1336 2.423 2.386 2.550 2.423 2.441 51,089 2.4335 -0.75%
2014-07-09 0 0.134 0.134 0.138 0.133 0.140 7,120,000 964,650 0.1355 2.441 2.441 2.514 2.423 2.550 390,843 2.4681 -2.19%
2014-07-08 0 0.137 0.136 0.137 0.137 0.140 1,600,000 221,750 0.1386 2.496 2.478 2.496 2.496 2.550 87,830 2.5248 -2.14%
2014-07-07 0 0.140 0.140 0.145 0.133 0.157 17,940,000 2,645,730 0.1475 2.550 2.550 2.641 2.423 2.860 984,791 2.6866 -0.71%
2014-07-04 0 0.141 0.141 0.142 0.141 0.148 1,980,000 284,910 0.1439 2.569 2.569 2.587 2.569 2.696 108,689 2.6213 -6.00%
2014-07-03 0 0.150 0.143 0.150 0.142 0.151 6,990,000 1,036,900 0.1483 2.733 2.605 2.733 2.587 2.751 383,706 2.7023 0.00%
2014-07-02 0 0.150 0.147 0.150 0.145 0.151 9,170,700 1,337,926 0.1459 2.733 2.678 2.733 2.641 2.751 503,413 2.6577 -1.96%
2014-06-30 0 0.153 0.150 0.153 0.145 0.156 6,520,000 990,760 0.1520 2.787 2.733 2.787 2.641 2.842 357,906 2.7682 2.00%
2014-06-27 0 0.150 0.146 0.150 0.145 0.153 8,054,400 1,202,058 0.1492 2.733 2.660 2.733 2.641 2.787 442,135 2.7188 0.00%
2014-06-26 0 0.150 0.150 0.152 0.150 0.152 5,130,000 773,000 0.1507 2.733 2.733 2.769 2.733 2.769 281,604 2.7450 -1.96%
2014-06-25 0 0.153 0.152 0.153 0.151 0.155 30,000 4,600 0.1533 2.787 2.769 2.787 2.751 2.824 1,647 2.7933 -2.55%
2014-06-24 0 0.157 0.152 0.157 0.151 0.157 1,720,000 260,280 0.1513 2.860 2.769 2.860 2.751 2.860 94,417 2.7567 3.29%
2014-06-23 0 0.152 0.152 0.153 0.152 0.153 4,580,000 699,160 0.1527 2.769 2.769 2.787 2.769 2.787 251,413 2.7809 0.00%
2014-06-20 0 0.152 0.152 0.156 0.151 0.158 1,040,000 157,980 0.1519 2.769 2.769 2.842 2.751 2.878 57,089 2.7672 0.00%
2014-06-19 0 0.152 0.152 0.155 0.152 0.156 450,000 68,600 0.1524 2.769 2.769 2.824 2.769 2.842 24,702 2.7771 -1.30%
2014-06-18 0 0.154 0.154 0.157 0.152 0.155 3,180,000 488,520 0.1536 2.805 2.805 2.860 2.769 2.824 174,562 2.7986 0.65%
2014-06-17 0 0.153 0.153 0.158 0.150 0.160 3,050,000 484,350 0.1588 2.787 2.787 2.878 2.733 2.915 167,426 2.8929 2.00%
2014-06-16 0 0.150 0.150 0.153 0.149 0.158 20,080,000 3,064,680 0.1526 2.733 2.733 2.787 2.714 2.878 1,102,264 2.7804 -0.66%
2014-06-13 0 0.151 0.151 0.154 0.150 0.152 5,380,000 810,110 0.1506 2.751 2.751 2.805 2.733 2.769 295,328 2.7431 0.00%
2014-06-12 0 0.151 0.150 0.151 0.150 0.152 4,970,000 750,300 0.1510 2.751 2.733 2.751 2.733 2.769 272,821 2.7502 -0.66%
2014-06-11 0 0.152 0.151 0.152 0.150 0.154 2,600,000 394,130 0.1516 2.769 2.751 2.769 2.733 2.805 142,723 2.7615 1.33%
2014-06-10 0 0.150 0.149 0.152 0.148 0.153 9,750,000 1,466,220 0.1504 2.733 2.714 2.769 2.696 2.787 535,213 2.7395 -2.60%
2014-06-09 0 0.154 0.154 0.156 0.154 0.154 150,000 23,100 0.1540 2.805 2.805 2.842 2.805 2.805 8,234 2.8054 0.00%
2014-06-06 0 0.154 0.153 0.154 0.154 0.156 1,930,000 299,140 0.1550 2.805 2.787 2.805 2.805 2.842 105,945 2.8235 -1.28%
2014-06-05 0 0.156 0.156 0.160 0.154 0.159 1,360,000 210,550 0.1548 2.842 2.842 2.915 2.805 2.897 74,655 2.8203 0.65%
2014-06-04 0 0.155 0.155 0.156 0.155 0.164 3,090,000 487,910 0.1579 2.824 2.824 2.842 2.824 2.988 169,621 2.8765 -3.12%
2014-06-03 0 0.160 0.156 0.160 0.152 0.161 4,030,000 621,420 0.1542 2.915 2.842 2.915 2.769 2.933 221,221 2.8090 0.63%
2014-05-30 0 0.159 0.156 0.159 0.156 0.160 2,210,000 353,380 0.1599 2.897 2.842 2.897 2.842 2.915 121,315 2.9129 1.27%
2014-05-29 0 0.157 0.157 0.162 0.157 0.164 8,420,000 1,360,830 0.1616 2.860 2.860 2.951 2.860 2.988 462,204 2.9442 -3.68%
2014-05-28 0 0.163 0.161 0.163 0.158 0.167 27,570,000 4,518,620 0.1639 2.969 2.933 2.969 2.878 3.042 1,513,417 2.9857 0.00%
2014-05-27 0 0.163 0.158 0.163 0.158 0.163 1,820,000 291,350 0.1601 2.969 2.878 2.969 2.878 2.969 99,906 2.9162 -1.21%
2014-05-26 0 0.165 0.161 0.165 0.159 0.169 15,142,400 2,483,529 0.1640 3.006 2.933 3.006 2.897 3.079 831,221 2.9878 3.13%
2014-05-23 0 0.160 0.159 0.160 0.160 0.167 25,050,000 4,072,090 0.1626 2.915 2.897 2.915 2.915 3.042 1,375,085 2.9613 -3.03%
2014-05-22 0 0.165 0.160 0.163 0.157 0.170 4,910,000 812,850 0.1655 3.006 2.915 2.969 2.860 3.097 269,528 3.0158 -0.60%
2014-05-21 0 0.166 0.164 0.166 0.152 0.167 22,000,000 3,601,010 0.1637 3.024 2.988 3.024 2.769 3.042 1,207,660 2.9818 5.06%
2014-05-20 0 0.158 0.154 0.158 0.150 0.159 8,390,000 1,327,660 0.1582 2.878 2.805 2.878 2.733 2.897 460,557 2.8827 3.95%
2014-05-19 0 0.152 0.151 0.155 0.151 0.153 9,640,000 1,463,880 0.1519 2.769 2.751 2.824 2.751 2.787 529,174 2.7663 -3.18%
2014-05-16 0 0.157 0.150 0.157 0.157 0.157 10,000 1,570 0.1570 2.860 2.733 2.860 2.860 2.860 549 2.8601 2.61%
2014-05-15 0 0.153 0.153 0.159 0.153 0.159 2,020,000 313,360 0.1551 2.787 2.787 2.897 2.787 2.897 110,885 2.8260 -2.55%
2014-05-14 0 0.157 0.153 0.158 0.153 0.157 20,000 3,100 0.1550 2.860 2.787 2.878 2.787 2.860 1,098 2.8236 1.95%
2014-05-13 0 0.154 0.154 0.160 0.154 0.160 5,680,000 895,330 0.1576 2.805 2.805 2.915 2.805 2.915 311,796 2.8715 -0.65%
2014-05-12 0 0.155 0.155 0.156 0.155 0.160 3,670,000 580,440 0.1582 2.824 2.824 2.842 2.824 2.915 201,460 2.8812 -0.64%
2014-05-09 0 0.156 0.155 0.159 0.154 0.162 5,920,000 928,460 0.1568 2.842 2.824 2.897 2.805 2.951 324,970 2.8571 -0.64%
2014-05-08 0 0.157 0.157 0.158 0.155 0.157 820,000 127,160 0.1551 2.860 2.860 2.878 2.824 2.860 45,013 2.8250 -3.09%
2014-05-07 0 0.162 0.156 0.162 0.154 0.162 12,250,000 1,921,920 0.1569 2.951 2.842 2.951 2.805 2.951 672,447 2.8581 2.53%
2014-05-05 0 0.158 0.155 0.158 0.155 0.159 2,610,000 406,160 0.1556 2.878 2.824 2.878 2.824 2.897 143,272 2.8349 -0.63%
2014-05-02 0 0.159 0.156 0.160 0.155 0.159 2,560,000 403,560 0.1576 2.897 2.842 2.915 2.824 2.897 140,528 2.8717 2.58%
2014-04-30 0 0.155 0.155 0.156 0.154 0.157 2,360,000 367,770 0.1558 2.824 2.824 2.842 2.805 2.860 129,549 2.8389 -0.64%
2014-04-29 0 0.156 0.156 0.158 0.155 0.159 1,260,000 199,670 0.1585 2.842 2.842 2.878 2.824 2.897 69,166 2.8868 1.96%
2014-04-28 0 0.153 0.153 0.154 0.152 0.157 2,000,000 306,820 0.1534 2.787 2.787 2.805 2.769 2.860 109,787 2.7947 -0.65%
2014-04-25 0 0.154 0.154 0.159 0.154 0.160 3,410,000 537,130 0.1575 2.805 2.805 2.897 2.805 2.915 187,187 2.8695 -3.75%
2014-04-24 0 0.160 0.160 0.162 0.158 0.164 3,514,000 563,888 0.1605 2.915 2.915 2.951 2.878 2.988 192,896 2.9233 0.00%
2014-04-23 1 - - - - - 0 0 - 2.915 - - - - 0 - 0.00%
2014-04-22 0 0.160 0.156 0.160 0.157 0.164 6,700,000 1,074,370 0.1604 2.915 2.842 2.915 2.860 2.988 367,787 2.9212 0.00%
2014-04-17 0 0.160 0.160 0.164 0.157 0.163 6,410,000 1,025,620 0.1600 2.915 2.915 2.988 2.860 2.969 351,868 2.9148 0.63%
2014-04-16 0 0.159 0.154 0.159 0.154 0.159 5,940,000 925,040 0.1557 2.897 2.805 2.897 2.805 2.897 326,068 2.8370 1.92%
2014-04-15 0 0.156 0.155 0.156 0.150 0.165 20,094,000 3,091,390 0.1538 2.842 2.824 2.842 2.733 3.006 1,103,032 2.8026 -4.29%
2014-04-14 0 0.163 0.165 0.166 0.152 0.165 7,200,000 1,144,140 0.1589 2.969 3.006 3.024 2.769 3.006 395,234 2.8948 0.62%
2014-04-11 0 0.162 0.155 0.162 0.151 0.162 10,970,000 1,685,350 0.1536 2.951 2.824 2.951 2.751 2.951 602,183 2.7987 1.89%
2014-04-10 0 0.159 0.154 0.159 0.151 0.161 27,430,000 4,305,520 0.1570 2.897 2.805 2.897 2.751 2.933 1,505,732 2.8594 -1.24%
2014-04-09 0 0.161 0.161 0.163 0.160 0.163 1,720,000 276,380 0.1607 2.933 2.933 2.969 2.915 2.969 94,417 2.9272 0.63%
2014-04-08 0 0.160 0.160 0.161 0.156 0.161 1,920,000 305,090 0.1589 2.915 2.915 2.933 2.842 2.933 105,396 2.8947 1.27%
2014-04-07 0 0.158 0.158 0.161 0.154 0.160 3,060,000 480,780 0.1571 2.878 2.878 2.933 2.805 2.915 167,974 2.8622 -1.25%
2014-04-04 0 0.160 0.160 0.161 0.155 0.166 13,310,000 2,156,480 0.1620 2.915 2.915 2.933 2.824 3.024 730,634 2.9515 -0.62%
2014-04-03 0 0.161 0.161 0.162 0.160 0.169 17,540,000 2,868,950 0.1636 2.933 2.933 2.951 2.915 3.079 962,834 2.9797 -5.29%
2014-04-02 0 0.170 0.169 0.170 0.169 0.175 5,898,409 999,015 0.1694 3.097 3.079 3.097 3.079 3.188 323,785 3.0854 -1.16%
2014-04-01 0 0.172 0.168 0.172 0.168 0.172 7,580,000 1,282,090 0.1691 3.133 3.060 3.133 3.060 3.133 416,094 3.0813 0.00%
2014-03-31 0 0.172 0.172 0.175 0.170 0.174 5,880,000 1,001,920 0.1704 3.133 3.133 3.188 3.097 3.170 322,774 3.1041 -2.27%
2014-03-28 0 0.176 0.173 0.176 0.168 0.182 22,610,000 3,918,940 0.1733 3.206 3.152 3.206 3.060 3.316 1,241,145 3.1575 -1.68%
2014-03-27 0 0.179 0.176 0.179 0.175 0.183 16,220,000 2,910,180 0.1794 3.261 3.206 3.261 3.188 3.334 890,374 3.2685 2.29%
2014-03-26 0 0.175 0.175 0.178 0.175 0.180 3,520,000 623,950 0.1773 3.188 3.188 3.243 3.188 3.279 193,226 3.2291 -1.13%
2014-03-25 0 0.177 0.177 0.178 0.173 0.183 8,450,000 1,516,170 0.1794 3.224 3.224 3.243 3.152 3.334 463,851 3.2687 -0.56%
2014-03-24 0 0.178 0.176 0.179 0.176 0.180 1,850,000 329,010 0.1778 3.243 3.206 3.261 3.206 3.279 101,553 3.2398 -1.11%
2014-03-21 0 0.180 0.178 0.180 0.175 0.181 7,720,000 1,378,400 0.1785 3.279 3.243 3.279 3.188 3.297 423,779 3.2526 1.12%
2014-03-20 0 0.178 0.177 0.179 0.175 0.180 2,800,000 498,510 0.1780 3.243 3.224 3.261 3.188 3.279 153,702 3.2434 1.71%
2014-03-19 0 0.175 0.175 0.178 0.174 0.178 2,490,000 441,760 0.1774 3.188 3.188 3.243 3.170 3.243 136,685 3.2320 1.16%
2014-03-18 0 0.173 0.173 0.177 0.171 0.179 11,690,000 2,048,930 0.1753 3.152 3.152 3.224 3.115 3.261 641,706 3.1929 1.17%
2014-03-17 0 0.171 0.170 0.171 0.171 0.181 30,518,334 5,374,251 0.1761 3.115 3.097 3.115 3.115 3.297 1,675,262 3.2080 -4.47%
2014-03-14 0 0.179 0.179 0.181 0.172 0.190 36,220,000 6,378,230 0.1761 3.261 3.261 3.297 3.133 3.461 1,988,247 3.2080 -4.79%
2014-03-13 0 0.188 0.187 0.189 0.177 0.194 36,500,000 6,766,290 0.1854 3.425 3.407 3.443 3.224 3.534 2,003,617 3.3770 5.62%
2014-03-12 0 0.178 0.177 0.178 0.174 0.182 20,830,000 3,726,080 0.1789 3.243 3.224 3.243 3.170 3.316 1,143,434 3.2587 1.71%
2014-03-11 0 0.175 0.174 0.175 0.173 0.177 11,040,800 1,928,732 0.1747 3.188 3.170 3.188 3.152 3.224 606,069 3.1824 1.16%
2014-03-10 0 0.173 0.172 0.173 0.171 0.177 9,120,000 1,580,480 0.1733 3.152 3.133 3.152 3.115 3.224 500,630 3.1570 -0.57%
2014-03-07 0 0.174 0.173 0.174 0.172 0.174 3,160,000 547,880 0.1734 3.170 3.152 3.170 3.133 3.170 173,464 3.1585 0.00%
2014-03-06 0 0.174 0.174 0.176 0.173 0.176 4,810,000 841,060 0.1749 3.170 3.170 3.206 3.152 3.206 264,038 3.1854 0.58%
2014-03-05 0 0.173 0.172 0.175 0.172 0.175 6,050,000 1,051,150 0.1737 3.152 3.133 3.188 3.133 3.188 332,106 3.1651 -1.14%
2014-03-04 0 0.175 0.172 0.175 0.172 0.175 2,450,000 425,190 0.1735 3.188 3.133 3.188 3.133 3.188 134,489 3.1615 1.74%
2014-03-03 0 0.172 0.172 0.176 0.172 0.176 4,410,000 769,580 0.1745 3.133 3.133 3.206 3.133 3.206 242,081 3.1790 -0.58%
2014-02-28 0 0.173 0.173 0.174 0.170 0.179 9,740,000 1,704,640 0.1750 3.152 3.152 3.170 3.097 3.261 534,664 3.1882 -1.70%
2014-02-27 0 0.176 0.175 0.176 0.170 0.187 27,720,000 4,889,710 0.1764 3.206 3.188 3.206 3.097 3.407 1,521,651 3.2134 -0.56%
2014-02-26 0 0.177 0.175 0.177 0.169 0.181 11,466,000 2,007,190 0.1751 3.224 3.188 3.224 3.079 3.297 629,410 3.1890 4.12%
2014-02-25 0 0.170 0.170 0.171 0.169 0.173 5,720,000 975,980 0.1706 3.097 3.097 3.115 3.079 3.152 313,991 3.1083 -1.73%
2014-02-24 0 0.173 0.173 0.174 0.168 0.173 4,660,000 798,430 0.1713 3.152 3.152 3.170 3.060 3.152 255,804 3.1213 2.98%
2014-02-21 0 0.168 0.169 0.170 0.168 0.177 8,100,000 1,387,590 0.1713 3.060 3.079 3.097 3.060 3.224 444,638 3.1207 -4.00%
2014-02-20 0 0.175 0.172 0.175 0.165 0.180 20,597,200 3,571,159 0.1734 3.188 3.133 3.188 3.006 3.279 1,130,655 3.1585 -0.57%
2014-02-19 0 0.176 0.176 0.179 0.173 0.193 24,700,000 4,489,040 0.1817 3.206 3.206 3.261 3.152 3.516 1,355,872 3.3108 -3.30%
2014-02-18 0 0.182 0.179 0.182 0.157 0.190 88,801,800 15,880,229 0.1788 3.316 3.261 3.316 2.860 3.461 4,874,652 3.2577 15.92%
2014-02-17 0 0.157 0.156 0.157 0.153 0.160 8,616,000 1,346,136 0.1562 2.860 2.842 2.860 2.787 2.915 472,963 2.8462 0.00%
2014-02-14 0 0.157 0.155 0.157 0.148 0.157 17,900,000 2,735,720 0.1528 2.860 2.824 2.860 2.696 2.860 982,596 2.7842 4.67%
2014-02-13 0 0.150 0.150 0.151 0.145 0.150 4,860,000 721,590 0.1485 2.733 2.733 2.751 2.641 2.733 266,783 2.7048 2.04%
2014-02-12 0 0.147 0.146 0.147 0.143 0.148 8,180,000 1,178,940 0.1441 2.678 2.660 2.678 2.605 2.696 449,030 2.6255 1.38%
2014-02-11 0 0.145 0.145 0.147 0.142 0.150 10,700,000 1,548,840 0.1448 2.641 2.641 2.678 2.587 2.733 587,362 2.6369 -3.33%
2014-02-10 0 0.150 0.148 0.150 0.144 0.154 10,830,000 1,627,920 0.1503 2.733 2.696 2.733 2.623 2.805 594,498 2.7383 2.04%
2014-02-07 0 0.147 0.147 0.150 0.147 0.149 610,000 89,850 0.1473 2.678 2.678 2.733 2.678 2.714 33,485 2.6833 0.00%
2014-02-06 0 0.147 0.147 0.149 0.147 0.150 7,420,000 1,098,790 0.1481 2.678 2.678 2.714 2.678 2.733 407,311 2.6977 -2.00%
2014-02-05 0 0.150 0.146 0.150 0.145 0.160 17,010,000 2,558,760 0.1504 2.733 2.660 2.733 2.641 2.915 933,740 2.7403 -0.66%
2014-02-04 0 0.151 0.148 0.151 0.146 0.151 4,310,000 643,680 0.1493 2.751 2.696 2.751 2.660 2.751 236,591 2.7206 0.67%
2014-01-30 0 0.150 0.149 0.151 0.149 0.151 5,150,000 772,570 0.1500 2.733 2.714 2.751 2.714 2.751 282,702 2.7328 0.00%
2014-01-29 0 0.150 0.146 0.150 0.143 0.150 7,350,000 1,081,248 0.1471 2.733 2.660 2.733 2.605 2.733 403,468 2.6799 4.90%
2014-01-28 0 0.143 0.143 0.145 0.141 0.146 7,560,000 1,079,540 0.1428 2.605 2.605 2.641 2.569 2.660 414,996 2.6013 0.70%
2014-01-27 0 0.142 0.142 0.143 0.137 0.145 11,640,000 1,642,210 0.1411 2.587 2.587 2.605 2.496 2.641 638,962 2.5701 1.43%
2014-01-24 0 0.140 0.140 0.141 0.139 0.141 5,120,000 716,870 0.1400 2.550 2.550 2.569 2.532 2.569 281,055 2.5506 -0.71%
2014-01-23 0 0.141 0.141 0.143 0.139 0.142 8,920,000 1,254,470 0.1406 2.569 2.569 2.605 2.532 2.587 489,651 2.5620 -0.70%
2014-01-22 0 0.142 0.141 0.142 0.140 0.144 2,310,000 326,190 0.1412 2.587 2.569 2.587 2.550 2.623 126,804 2.5724 -1.39%
2014-01-21 0 0.144 0.141 0.144 0.138 0.144 18,320,000 2,568,640 0.1402 2.623 2.569 2.623 2.514 2.623 1,005,651 2.5542 2.86%
2014-01-20 0 0.140 0.140 0.142 0.136 0.145 16,260,000 2,298,950 0.1414 2.550 2.550 2.587 2.478 2.641 892,570 2.5757 -2.10%
2014-01-17 0 0.143 0.142 0.145 0.142 0.149 10,000,000 1,440,470 0.1440 2.605 2.587 2.641 2.587 2.714 548,936 2.6241 -0.69%
2014-01-16 0 0.144 0.141 0.144 0.140 0.149 17,240,000 2,473,820 0.1435 2.623 2.569 2.623 2.550 2.714 946,366 2.6140 -2.70%
2014-01-15 0 0.148 0.145 0.148 0.141 0.150 10,030,000 1,469,920 0.1466 2.696 2.641 2.696 2.569 2.733 550,583 2.6698 0.00%
2014-01-14 0 0.148 0.148 0.150 0.142 0.157 16,840,000 2,547,580 0.1513 2.696 2.696 2.733 2.587 2.860 924,409 2.7559 0.68%
2014-01-13 0 0.147 0.147 0.148 0.141 0.154 11,380,000 1,681,210 0.1477 2.678 2.678 2.696 2.569 2.805 624,689 2.6913 -3.92%
2014-01-10 0 0.153 0.152 0.154 0.142 0.159 36,130,000 5,500,620 0.1522 2.787 2.769 2.805 2.587 2.897 1,983,306 2.7735 10.87%
2014-01-09 0 0.138 0.138 0.140 0.138 0.146 11,090,000 1,577,100 0.1422 2.514 2.514 2.550 2.514 2.660 608,770 2.5906 -4.17%
2014-01-08 0 0.144 0.141 0.144 0.130 0.147 22,685,000 3,198,180 0.1410 2.623 2.569 2.623 2.368 2.678 1,245,262 2.5683 10.77%
2014-01-07 0 0.130 0.130 0.132 0.121 0.131 9,050,000 1,160,070 0.1282 2.368 2.368 2.405 2.204 2.386 496,787 2.3351 0.00%
2014-01-06 0 0.130 0.130 0.131 0.117 0.131 16,430,000 2,058,350 0.1253 2.368 2.368 2.386 2.131 2.386 901,902 2.2822 4.00%
2014-01-03 0 0.125 0.125 0.126 0.124 0.138 25,352,000 3,280,950 0.1294 2.277 2.277 2.295 2.259 2.514 1,391,663 2.3576 -11.35%
2014-01-02 0 0.141 0.139 0.141 0.140 0.150 19,070,000 2,760,160 0.1447 2.569 2.532 2.569 2.550 2.733 1,046,821 2.6367 -2.76%
2013-12-31 0 0.145 0.145 0.149 0.143 0.150 5,680,000 827,080 0.1456 2.641 2.641 2.714 2.605 2.733 311,796 2.6526 -2.68%
2013-12-30 0 0.149 0.148 0.150 0.145 0.160 47,810,000 7,274,430 0.1522 2.714 2.696 2.733 2.641 2.915 2,624,464 2.7718 2.05%
2013-12-27 0 0.146 0.144 0.146 0.142 0.155 47,864,800 7,178,597 0.1500 2.660 2.623 2.660 2.587 2.824 2,627,472 2.7321 -3.95%
2013-12-24 0 0.152 0.150 0.152 0.147 0.165 30,010,000 4,648,470 0.1549 2.769 2.733 2.769 2.678 3.006 1,647,357 2.8218 -0.65%
2013-12-23 0 0.153 0.152 0.153 0.110 0.200 154,223,889 25,968,945 0.1684 2.787 2.769 2.787 2.004 3.643 8,465,907 3.0675 73.86%
2013-12-20 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-12-19 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-12-18 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-12-17 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-12-16 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-12-13 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-12-12 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-12-11 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-12-10 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-12-09 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-12-06 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-12-05 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-12-04 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-12-03 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-12-02 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-11-29 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-11-28 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-11-27 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-11-26 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-11-25 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-11-22 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-11-21 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-11-20 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-11-19 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-11-18 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-11-15 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-11-14 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-11-13 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-11-12 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-11-11 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-11-08 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-11-07 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-11-06 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-11-05 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-11-04 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-11-01 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-10-31 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-10-30 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-10-29 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-10-28 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-10-25 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-10-24 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-10-23 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-10-22 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-10-21 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-10-18 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-10-17 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-10-16 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-10-15 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-10-11 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-10-10 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-10-09 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-10-08 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-10-07 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-10-04 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-10-03 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-10-02 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-09-30 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-09-27 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-09-26 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-09-25 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-09-24 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-09-23 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-09-19 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-09-18 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-09-17 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-09-16 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-09-13 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-09-12 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-09-11 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-09-10 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-09-09 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-09-06 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-09-05 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-09-04 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-09-03 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-09-02 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-08-30 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-08-29 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-08-28 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-08-27 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-08-26 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-08-23 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-08-22 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-08-21 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-08-20 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-08-19 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-08-16 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-08-15 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-08-13 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-08-12 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-08-09 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-08-08 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-08-07 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-08-06 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-08-05 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-08-02 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-08-01 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-07-31 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-07-30 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-07-29 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-07-26 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-07-25 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-07-24 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-07-23 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-07-22 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-07-19 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-07-18 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-07-17 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-07-16 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-07-15 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-07-12 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-07-11 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-07-10 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-07-09 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-07-08 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-07-05 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-07-04 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-07-03 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-07-02 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-06-28 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-06-27 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-06-26 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-06-25 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-06-24 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-06-21 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-06-20 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-06-19 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-06-18 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-06-17 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-06-14 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-06-13 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-06-11 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-06-10 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-06-07 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-06-06 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-06-05 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-06-04 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-06-03 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-05-31 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-05-30 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-05-29 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-05-28 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-05-27 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-05-24 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-05-23 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-05-22 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-05-21 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-05-20 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-05-16 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-05-15 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-05-14 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-05-13 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-05-10 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-05-09 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-05-08 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-05-07 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-05-06 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-05-03 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-05-02 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-04-30 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-04-29 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-04-26 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-04-25 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-04-24 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-04-23 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-04-22 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-04-19 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-04-18 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-04-17 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-04-16 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-04-15 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-04-12 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-04-11 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-04-10 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-04-09 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-04-08 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-04-05 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-04-03 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-04-02 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-03-28 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-03-27 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-03-26 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-03-25 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-03-22 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-03-21 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-03-20 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-03-19 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-03-18 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-03-15 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-03-14 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-03-13 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-03-12 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-03-11 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-03-08 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-03-07 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-03-06 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-03-05 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-03-04 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-03-01 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-02-28 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-02-27 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-02-26 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-02-25 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-02-22 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-02-21 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-02-20 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-02-19 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-02-18 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-02-15 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-02-14 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-02-08 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-02-07 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-02-06 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-02-05 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-02-04 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-02-01 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-01-31 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-01-30 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-01-29 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-01-28 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-01-25 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-01-24 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-01-23 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-01-22 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-01-21 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-01-18 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-01-17 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-01-16 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-01-15 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-01-14 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-01-11 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-01-10 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-01-09 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-01-08 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-01-07 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-01-04 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-01-03 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2013-01-02 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-12-31 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-12-28 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-12-27 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-12-24 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-12-21 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-12-20 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-12-19 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-12-18 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-12-17 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-12-14 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-12-13 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-12-12 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-12-11 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-12-10 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-12-07 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-12-06 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-12-05 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-12-04 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-12-03 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-11-30 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-11-29 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-11-28 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-11-27 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-11-26 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-11-23 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-11-22 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-11-21 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-11-20 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-11-19 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-11-16 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-11-15 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-11-14 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-11-13 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-11-12 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-11-09 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-11-08 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-11-07 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-11-06 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-11-05 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-11-02 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-11-01 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-10-31 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-10-30 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-10-29 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-10-26 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-10-25 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-10-24 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-10-22 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-10-19 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-10-18 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-10-17 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-10-16 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-10-15 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-10-12 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-10-11 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-10-10 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-10-09 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-10-08 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-10-05 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-10-04 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-10-03 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-09-28 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-09-27 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-09-26 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-09-25 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-09-24 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-09-21 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-09-20 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-09-19 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-09-18 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-09-17 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-09-14 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-09-13 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-09-12 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-09-11 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-09-10 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-09-07 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-09-06 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-09-05 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-09-04 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-09-03 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-08-31 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-08-30 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-08-29 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-08-28 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-08-27 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-08-24 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-08-23 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-08-22 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-08-21 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-08-20 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-08-17 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-08-16 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-08-15 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-08-14 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-08-13 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-08-10 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-08-09 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-08-08 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-08-07 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-08-06 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-08-03 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-08-02 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-08-01 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-07-31 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-07-30 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-07-27 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-07-26 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-07-25 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-07-24 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-07-23 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-07-20 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-07-19 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-07-18 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-07-17 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-07-16 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-07-13 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-07-12 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-07-11 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-07-10 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-07-09 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-07-06 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-07-05 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-07-04 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-07-03 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-06-29 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-06-28 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-06-27 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-06-26 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-06-25 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-06-22 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-06-21 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-06-20 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-06-19 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-06-18 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-06-15 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-06-14 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-06-13 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-06-12 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-06-11 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-06-08 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-06-07 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-06-06 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-06-05 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-06-04 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-06-01 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-05-31 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-05-30 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-05-29 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-05-28 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-05-25 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-05-24 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-05-23 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-05-22 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-05-21 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-05-18 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-05-17 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-05-16 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-05-15 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-05-14 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-05-11 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-05-10 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-05-09 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-05-08 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-05-07 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-05-04 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-05-03 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-05-02 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-04-30 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-04-27 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-04-26 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-04-25 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2012-04-24 1 0.088 0.085 0.089 0.085 0.089 4,540,000 391,150 0.0862 1.603 1.548 1.621 1.548 1.621 249,217 1.5695 3.53%
2012-04-23 0 0.085 0.085 0.086 0.085 0.090 10,030,000 853,450 0.0851 1.548 1.548 1.567 1.548 1.640 550,583 1.5501 0.00%
2012-04-20 0 0.085 0.084 0.086 0.084 0.089 10,570,000 908,210 0.0859 1.548 1.530 1.567 1.530 1.621 580,226 1.5653 -6.59%
2012-04-19 0 0.091 0.089 0.090 0.086 0.096 12,650,000 1,131,700 0.0895 1.658 1.621 1.640 1.567 1.749 694,404 1.6297 -9.00%
2012-04-18 0 0.100 0.092 0.100 0.088 0.100 4,470,000 407,320 0.0911 1.822 1.676 1.822 1.603 1.822 245,374 1.6600 4.17%
2012-04-17 0 0.096 0.095 0.096 0.096 0.100 2,450,000 238,860 0.0975 1.749 1.731 1.749 1.749 1.822 134,489 1.7761 -7.69%
2012-04-16 0 0.104 0.100 0.104 0.100 0.104 80,000 8,070 0.1009 1.895 1.822 1.895 1.822 1.895 4,391 1.8376 0.97%
2012-04-13 0 0.103 0.100 0.103 0.100 0.107 4,920,000 495,660 0.1007 1.876 1.822 1.876 1.822 1.949 270,077 1.8353 3.00%
2012-04-12 0 0.100 0.099 0.100 0.100 0.120 4,165,000 423,740 0.1017 1.822 1.803 1.822 1.822 2.186 228,632 1.8534 -13.04%
2012-04-11 0 0.115 0.107 0.115 0.115 0.115 100,000 11,500 0.1150 2.095 1.949 2.095 2.095 2.095 5,489 2.0950 -2.54%
2012-04-10 0 0.118 0.105 0.120 - - 0 0 - 2.150 1.913 2.186 - - 0 - 0.00%
2012-04-05 0 0.118 0.112 0.118 0.112 0.118 1,280,000 146,540 0.1145 2.150 2.040 2.150 2.040 2.150 70,264 2.0856 0.00%
2012-04-03 0 0.118 0.118 0.120 0.114 0.118 410,000 47,380 0.1156 2.150 2.150 2.186 2.077 2.150 22,506 2.1052 -2.48%
2012-04-02 0 0.121 0.121 0.122 0.121 0.129 1,330,000 164,730 0.1239 2.204 2.204 2.222 2.204 2.350 73,009 2.2563 0.00%
2012-03-30 0 0.121 0.118 0.121 0.116 0.133 840,000 102,020 0.1215 2.204 2.150 2.204 2.113 2.423 46,111 2.2125 -3.97%
2012-03-29 0 0.126 0.125 0.129 0.125 0.126 1,480,000 185,230 0.1252 2.295 2.277 2.350 2.277 2.295 81,243 2.2800 2.44%
2012-03-28 0 0.123 0.122 0.123 0.120 0.124 1,310,000 159,980 0.1221 2.241 2.222 2.241 2.186 2.259 71,911 2.2247 -3.91%
2012-03-27 0 0.128 0.127 0.128 0.120 0.133 3,150,000 399,770 0.1269 2.332 2.314 2.332 2.186 2.423 172,915 2.3119 2.40%
2012-03-26 0 0.125 0.125 0.126 0.115 0.130 7,210,000 905,890 0.1256 2.277 2.277 2.295 2.095 2.368 395,783 2.2889 11.61%
2012-03-23 0 0.112 0.105 0.114 0.104 0.115 1,180,000 128,610 0.1090 2.040 1.913 2.077 1.895 2.095 64,774 1.9855 -1.75%
2012-03-22 0 0.114 0.107 0.114 0.116 0.116 10,000 1,160 0.1160 2.077 1.949 2.077 2.113 2.113 549 2.1132 1.79%
2012-03-21 0 0.112 0.112 0.115 0.104 0.125 1,720,000 194,520 0.1131 2.040 2.040 2.095 1.895 2.277 94,417 2.0602 0.00%
2012-03-20 0 0.112 0.109 0.112 0.112 0.120 680,000 79,040 0.1162 2.040 1.986 2.040 2.040 2.186 37,328 2.1175 -3.45%
2012-03-19 0 0.116 0.116 0.125 - - 0 0 - 2.113 2.113 2.277 - - 0 - 0.00%
2012-03-16 0 0.116 0.116 0.117 0.115 0.118 490,000 56,690 0.1157 2.113 2.113 2.131 2.095 2.150 26,898 2.1076 -1.69%
2012-03-15 0 0.118 0.117 0.120 0.118 0.121 940,000 112,250 0.1194 2.150 2.131 2.186 2.150 2.204 51,600 2.1754 -3.28%
2012-03-14 0 0.122 0.121 0.126 0.122 0.122 10,000 1,220 0.1220 2.222 2.204 2.295 2.222 2.222 549 2.2225 0.00%
2012-03-13 0 0.122 0.122 0.123 0.120 0.123 2,560,000 310,090 0.1211 2.222 2.222 2.241 2.186 2.241 140,528 2.2066 -2.40%
2012-03-12 0 0.125 0.124 0.125 0.121 0.125 1,090,000 134,280 0.1232 2.277 2.259 2.277 2.204 2.277 59,834 2.2442 -4.58%
2012-03-09 0 0.131 0.131 0.134 0.129 0.131 710,000 92,130 0.1298 2.386 2.386 2.441 2.350 2.386 38,974 2.3639 0.00%
2012-03-08 0 0.131 0.128 0.135 - - 0 0 - 2.386 2.332 2.459 - - 0 - 0.00%
2012-03-07 0 0.131 0.129 0.131 0.131 0.135 1,450,000 190,890 0.1316 2.386 2.350 2.386 2.386 2.459 79,596 2.3982 3.15%
2012-03-06 0 0.127 0.126 0.131 0.127 0.127 531,500 67,585 0.1272 2.314 2.295 2.386 2.314 2.314 29,176 2.3165 -3.79%
2012-03-05 0 0.132 0.132 0.135 0.131 0.135 1,560,000 205,930 0.1320 2.405 2.405 2.459 2.386 2.459 85,634 2.4048 -2.94%
2012-03-02 0 0.136 0.135 0.136 0.136 0.136 90,000 12,240 0.1360 2.478 2.459 2.478 2.478 2.478 4,940 2.4775 -0.73%
2012-03-01 0 0.137 0.135 0.137 0.134 0.138 9,930,000 1,342,290 0.1352 2.496 2.459 2.496 2.441 2.514 545,094 2.4625 1.48%
2012-02-29 0 0.135 0.135 0.137 0.134 0.138 10,030,000 1,356,220 0.1352 2.459 2.459 2.496 2.441 2.514 550,583 2.4632 -6.90%
2012-02-28 0 0.145 0.141 0.145 0.138 0.147 1,000,000 142,250 0.1423 2.641 2.569 2.641 2.514 2.678 54,894 2.5914 6.62%
2012-02-27 0 0.136 0.136 0.141 0.135 0.138 5,230,000 713,650 0.1365 2.478 2.478 2.569 2.459 2.514 287,094 2.4858 -4.90%
2012-02-24 0 0.143 0.140 0.143 0.140 0.148 1,688,000 242,440 0.1436 2.605 2.550 2.605 2.550 2.696 92,660 2.6164 0.70%
2012-02-23 0 0.142 0.141 0.146 0.139 0.146 2,120,400 299,868 0.1414 2.587 2.569 2.660 2.532 2.660 116,396 2.5763 -2.74%
2012-02-22 0 0.146 0.143 0.146 0.140 0.152 8,640,000 1,243,600 0.1439 2.660 2.605 2.660 2.550 2.769 474,281 2.6221 -2.67%
2012-02-21 0 0.150 0.147 0.150 0.138 0.152 8,520,000 1,225,550 0.1438 2.733 2.678 2.733 2.514 2.769 467,694 2.6204 -3.85%
2012-02-20 0 0.156 0.154 0.159 0.150 0.164 3,830,000 602,990 0.1574 2.842 2.805 2.897 2.733 2.988 210,243 2.8681 -2.50%
2012-02-17 0 0.160 0.157 0.160 0.155 0.176 31,330,000 5,113,250 0.1632 2.915 2.860 2.915 2.824 3.206 1,719,817 2.9731 6.67%
2012-02-16 0 0.150 0.148 0.150 0.146 0.155 14,920,000 2,242,560 0.1503 2.733 2.696 2.733 2.660 2.824 819,013 2.7381 0.00%
2012-02-15 0 0.150 0.149 0.150 0.143 0.151 7,550,000 1,119,600 0.1483 2.733 2.714 2.733 2.605 2.751 414,447 2.7014 2.04%
2012-02-14 0 0.147 0.142 0.147 0.132 0.151 16,950,000 2,464,740 0.1454 2.678 2.587 2.678 2.405 2.751 930,447 2.6490 8.09%
2012-02-13 0 0.136 0.135 0.141 0.122 0.156 27,700,000 3,987,760 0.1440 2.478 2.459 2.569 2.222 2.842 1,520,553 2.6226 16.24%
2012-02-10 0 0.117 0.117 0.120 0.117 0.121 3,310,000 394,650 0.1192 2.131 2.131 2.186 2.131 2.204 181,698 2.1720 -4.88%
2012-02-09 0 0.123 0.120 0.124 0.117 0.124 3,234,000 387,340 0.1198 2.241 2.186 2.259 2.131 2.259 177,526 2.1819 0.82%
2012-02-08 0 0.122 0.122 0.126 0.119 0.130 5,390,000 670,180 0.1243 2.222 2.222 2.295 2.168 2.368 295,877 2.2651 2.52%
2012-02-07 0 0.119 0.118 0.119 0.116 0.126 6,340,000 758,570 0.1196 2.168 2.150 2.168 2.113 2.295 348,026 2.1796 -5.56%
2012-02-06 0 0.126 0.128 0.129 0.126 0.136 6,230,000 810,350 0.1301 2.295 2.332 2.350 2.295 2.478 341,987 2.3695 -6.67%
2012-02-03 0 0.135 0.134 0.135 0.133 0.138 5,031,600 680,934 0.1353 2.459 2.441 2.459 2.423 2.514 276,203 2.4653 -2.17%
2012-02-02 0 0.138 0.138 0.139 0.131 0.145 7,910,000 1,074,500 0.1358 2.514 2.514 2.532 2.386 2.641 434,209 2.4746 0.00%
2012-02-01 0 0.138 0.135 0.138 0.128 0.148 18,120,500 2,458,272 0.1357 2.514 2.459 2.514 2.332 2.696 994,700 2.4714 0.73%
2012-01-31 0 0.137 0.136 0.137 0.093 0.159 131,600,000 17,932,680 0.1363 2.496 2.478 2.496 1.694 2.897 7,224,000 2.4824 52.22%
2012-01-30 0 0.090 0.089 0.090 0.077 0.090 4,720,000 405,900 0.0860 1.640 1.621 1.640 1.403 1.640 259,098 1.5666 16.88%
2012-01-27 0 0.077 0.076 0.080 0.076 0.077 710,000 53,970 0.0760 1.403 1.384 1.457 1.384 1.403 38,974 1.3848 1.32%
2012-01-26 0 0.076 0.076 0.081 0.072 0.076 910,000 68,520 0.0753 1.384 1.384 1.476 1.312 1.384 49,953 1.3717 0.00%
2012-01-20 0 0.076 0.076 0.079 0.076 0.076 76,000 5,740 0.0755 1.384 1.384 1.439 1.384 1.384 4,172 1.3759 -3.80%
2012-01-19 0 0.079 0.078 0.080 0.079 0.079 20,000 1,580 0.0790 1.439 1.421 1.457 1.439 1.439 1,098 1.4391 -1.25%
2012-01-18 0 0.080 0.078 0.080 - - 0 0 - 1.457 1.421 1.457 - - 0 - 0.00%
2012-01-17 0 0.080 0.080 0.082 0.077 0.080 1,650,000 128,670 0.0780 1.457 1.457 1.494 1.403 1.457 90,574 1.4206 3.90%
2012-01-16 0 0.077 0.075 0.077 0.079 0.079 500,000 39,500 0.0790 1.403 1.366 1.403 1.439 1.439 27,447 1.4391 -3.75%
2012-01-13 0 0.080 0.080 0.082 0.080 0.080 1,290,000 103,200 0.0800 1.457 1.457 1.494 1.457 1.457 70,813 1.4574 0.00%
2012-01-12 0 0.080 0.080 0.081 0.078 0.079 230,000 18,090 0.0787 1.457 1.457 1.476 1.421 1.439 12,626 1.4328 2.56%
2012-01-11 0 0.078 0.077 0.078 0.076 0.078 2,010,000 155,020 0.0771 1.421 1.403 1.421 1.384 1.421 110,336 1.4050 1.30%
2012-01-10 0 0.077 0.077 0.080 0.074 0.078 1,500,000 114,210 0.0761 1.403 1.403 1.457 1.348 1.421 82,340 1.3870 0.00%
2012-01-09 0 0.077 0.076 0.078 0.076 0.081 2,460,000 192,870 0.0784 1.403 1.384 1.421 1.384 1.476 135,038 1.4283 2.67%
2012-01-06 0 0.075 0.076 0.081 0.075 0.077 730,000 55,140 0.0755 1.366 1.384 1.476 1.366 1.403 40,072 1.3760 -8.54%
2012-01-05 0 0.082 0.077 0.082 0.077 0.086 800,000 61,790 0.0772 1.494 1.403 1.494 1.403 1.567 43,915 1.4070 5.13%
2012-01-04 0 0.078 0.077 0.078 0.078 0.083 1,320,000 105,180 0.0797 1.421 1.403 1.421 1.421 1.512 72,460 1.4516 -6.02%
2012-01-03 0 0.083 0.081 0.083 0.082 0.086 2,690,000 223,170 0.0830 1.512 1.476 1.512 1.494 1.567 147,664 1.5113 3.75%
2011-12-30 0 0.080 0.079 0.080 0.076 0.080 2,320,000 183,970 0.0793 1.457 1.439 1.457 1.384 1.457 127,353 1.4446 1.27%
2011-12-29 0 0.079 0.078 0.080 0.075 0.081 4,080,000 319,050 0.0782 1.439 1.421 1.457 1.366 1.476 223,966 1.4245 -2.47%
2011-12-28 0 0.081 0.080 0.081 0.076 0.081 3,100,000 246,600 0.0795 1.476 1.457 1.476 1.384 1.476 170,170 1.4491 1.25%
2011-12-23 0 0.080 0.079 0.080 0.070 0.084 17,860,000 1,429,880 0.0801 1.457 1.439 1.457 1.275 1.530 980,400 1.4585 14.29%
2011-12-22 0 0.070 0.068 0.070 0.067 0.079 9,830,000 722,500 0.0735 1.275 1.239 1.275 1.221 1.439 539,604 1.3389 -12.50%
2011-12-21 0 0.080 0.080 0.082 0.078 0.082 2,180,000 173,170 0.0794 1.457 1.457 1.494 1.421 1.494 119,668 1.4471 -5.88%
2011-12-20 0 0.085 0.083 0.085 0.080 0.099 29,240,000 2,381,130 0.0814 1.548 1.512 1.548 1.457 1.803 1,605,089 1.4835 -14.14%
2011-12-19 0 0.099 0.092 0.100 0.096 0.104 2,130,000 218,960 0.1028 1.803 1.676 1.822 1.749 1.895 116,923 1.8727 -5.71%
2011-12-16 0 0.105 0.104 0.107 0.104 0.109 3,716,000 390,926 0.1052 1.913 1.895 1.949 1.895 1.986 203,985 1.9164 -10.26%
2011-12-15 0 0.117 0.104 0.117 0.104 0.118 2,840,000 317,440 0.1118 2.131 1.895 2.131 1.895 2.150 155,898 2.0362 4.46%
2011-12-14 0 0.112 0.106 0.112 0.110 0.114 240,000 26,740 0.1114 2.040 1.931 2.040 2.004 2.077 13,174 2.0297 1.82%
2011-12-13 0 0.110 0.105 0.110 0.110 0.110 100,000 11,000 0.1100 2.004 1.913 2.004 2.004 2.004 5,489 2.0039 -4.35%
2011-12-12 0 0.115 0.101 0.115 0.105 0.115 1,820,000 194,510 0.1069 2.095 1.840 2.095 1.913 2.095 99,906 1.9469 2.68%
2011-12-09 0 0.112 0.111 0.118 0.112 0.118 460,000 52,880 0.1150 2.040 2.022 2.150 2.040 2.150 25,251 2.0942 -5.08%
2011-12-08 0 0.118 0.112 0.118 0.111 0.120 560,000 66,200 0.1182 2.150 2.040 2.150 2.022 2.186 30,740 2.1535 -1.67%
2011-12-07 0 0.120 0.112 0.120 0.110 0.120 230,000 25,690 0.1117 2.186 2.040 2.186 2.004 2.186 12,626 2.0348 2.56%
2011-12-06 0 0.117 0.112 0.117 - - 0 0 - 2.131 2.040 2.131 - - 0 - 0.00%
2011-12-05 0 0.117 0.115 0.119 0.114 0.120 3,220,000 371,650 0.1154 2.131 2.095 2.168 2.077 2.186 176,757 2.1026 6.36%
2011-12-02 0 0.110 0.109 0.110 0.110 0.115 3,676,000 410,960 0.1118 2.004 1.986 2.004 2.004 2.095 201,789 2.0366 -4.35%
2011-12-01 0 0.115 0.111 0.115 0.115 0.120 1,924,480 228,027 0.1185 2.095 2.022 2.095 2.095 2.186 105,642 2.1585 -0.86%
2011-11-30 0 0.116 0.114 0.119 0.115 0.125 1,800,000 209,850 0.1166 2.113 2.077 2.168 2.095 2.277 98,809 2.1238 -7.20%
2011-11-29 0 0.125 0.110 0.125 0.125 0.125 30,000 3,750 0.1250 2.277 2.004 2.277 2.277 2.277 1,647 2.2771 0.00%
2011-11-28 0 0.125 0.125 0.126 0.125 0.148 1,010,000 135,720 0.1344 2.277 2.277 2.295 2.277 2.696 55,443 2.4479 -2.34%
2011-11-25 0 0.128 0.121 0.128 0.121 0.128 200,000 25,520 0.1276 2.332 2.204 2.332 2.204 2.332 10,979 2.3245 0.00%
2011-11-24 0 0.128 0.120 0.128 0.120 0.128 460,000 55,280 0.1202 2.332 2.186 2.332 2.186 2.332 25,251 2.1892 0.00%
2011-11-23 0 0.128 0.120 0.128 0.120 0.128 180,000 21,920 0.1218 2.332 2.186 2.332 2.186 2.332 9,881 2.2184 -0.78%
2011-11-22 0 0.129 0.115 0.129 0.120 0.130 760,000 94,850 0.1248 2.350 2.095 2.350 2.186 2.368 41,719 2.2735 1.57%
2011-11-21 0 0.127 0.127 0.128 0.121 0.129 1,220,000 152,040 0.1246 2.314 2.314 2.332 2.204 2.350 66,970 2.2703 1.60%
2011-11-18 0 0.125 0.122 0.125 0.122 0.126 4,430,000 550,170 0.1242 2.277 2.222 2.277 2.222 2.295 243,179 2.2624 -6.72%
2011-11-17 0 0.134 0.126 0.134 0.120 0.139 110,000 13,600 0.1236 2.441 2.295 2.441 2.186 2.532 6,038 2.2523 0.00%
2011-11-16 0 0.134 0.132 0.134 0.134 0.140 370,000 51,030 0.1379 2.441 2.405 2.441 2.441 2.550 20,311 2.5125 -4.29%
2011-11-15 0 0.140 0.136 0.140 0.130 0.140 3,210,000 426,540 0.1329 2.550 2.478 2.550 2.368 2.550 176,209 2.4207 1.45%
2011-11-14 0 0.138 0.134 0.139 0.130 0.148 5,350,000 740,000 0.1383 2.514 2.441 2.532 2.368 2.696 293,681 2.5197 -6.76%
2011-11-11 0 0.148 0.140 0.148 - - 800 104 0.1300 2.696 2.550 2.696 - - 44 2.3682 0.00%
2011-11-10 0 0.148 0.141 0.148 0.140 0.148 1,420,000 201,120 0.1416 2.696 2.569 2.696 2.550 2.696 77,949 2.5802 0.00%
2011-11-09 0 0.148 0.146 0.148 0.142 0.148 610,000 89,090 0.1460 2.696 2.660 2.696 2.587 2.696 33,485 2.6606 0.00%
2011-11-08 0 0.148 0.147 0.148 0.142 0.150 960,000 139,930 0.1458 2.696 2.678 2.696 2.587 2.733 52,698 2.6553 3.50%
2011-11-07 0 0.143 0.143 0.148 0.142 0.148 610,000 88,020 0.1443 2.605 2.605 2.696 2.587 2.696 33,485 2.6286 -4.03%
2011-11-04 0 0.149 0.148 0.149 0.149 0.152 1,138,800 170,826 0.1500 2.714 2.696 2.714 2.714 2.769 62,513 2.7327 0.00%
2011-11-03 0 0.149 0.146 0.151 - - 0 0 - 2.714 2.660 2.751 - - 0 - 0.00%
2011-11-02 0 0.149 0.149 0.150 0.148 0.149 560,000 83,340 0.1488 2.714 2.714 2.733 2.696 2.714 30,740 2.7111 -0.67%
2011-11-01 0 0.150 0.148 0.150 0.146 0.150 50,000 7,390 0.1478 2.733 2.696 2.733 2.660 2.733 2,745 2.6925 -2.60%
2011-10-31 0 0.154 0.154 0.155 0.153 0.155 1,400,000 215,100 0.1536 2.805 2.805 2.824 2.787 2.824 76,851 2.7989 1.32%
2011-10-28 0 0.152 0.149 0.152 0.149 0.154 1,300,000 195,630 0.1505 2.769 2.714 2.769 2.714 2.805 71,362 2.7414 2.01%
2011-10-27 0 0.149 0.149 0.150 0.149 0.150 720,000 107,680 0.1496 2.714 2.714 2.733 2.714 2.733 39,523 2.7245 -0.67%
2011-10-26 0 0.150 0.148 0.150 0.148 0.150 1,250,000 185,980 0.1488 2.733 2.696 2.733 2.696 2.733 68,617 2.7104 -1.32%
2011-10-25 0 0.152 0.149 0.152 0.149 0.156 2,630,000 398,400 0.1515 2.769 2.714 2.769 2.714 2.842 144,370 2.7596 -1.30%
2011-10-24 0 0.154 0.150 0.155 0.149 0.154 660,000 98,750 0.1496 2.805 2.733 2.824 2.714 2.805 36,230 2.7257 3.36%
2011-10-21 0 0.149 0.144 0.150 0.147 0.149 1,450,000 213,630 0.1473 2.714 2.623 2.733 2.678 2.714 79,596 2.6839 1.36%
2011-10-20 0 0.147 0.147 0.150 0.147 0.148 1,960,000 288,620 0.1473 2.678 2.678 2.733 2.678 2.696 107,591 2.6826 -2.00%
2011-10-19 0 0.150 0.148 0.150 0.148 0.155 256,074 39,330 0.1536 2.733 2.696 2.733 2.696 2.824 14,057 2.7979 0.00%
2011-10-18 0 0.150 0.150 0.151 0.147 0.149 2,440,000 360,680 0.1478 2.733 2.733 2.751 2.678 2.714 133,940 2.6928 -4.46%
2011-10-17 0 0.157 0.156 0.158 0.150 0.157 750,000 113,870 0.1518 2.860 2.842 2.878 2.733 2.860 41,170 2.7658 3.29%
2011-10-14 0 0.152 0.147 0.152 0.147 0.153 2,684,000 399,548 0.1489 2.769 2.678 2.769 2.678 2.787 147,334 2.7118 -1.94%
2011-10-13 0 0.155 0.148 0.155 0.149 0.155 3,420,000 511,930 0.1497 2.824 2.696 2.824 2.714 2.824 187,736 2.7269 1.31%
2011-10-12 0 0.153 0.151 0.153 0.150 0.153 2,050,000 308,280 0.1504 2.787 2.751 2.787 2.733 2.787 112,532 2.7395 2.00%
2011-10-11 0 0.150 0.148 0.150 0.148 0.155 4,060,000 607,490 0.1496 2.733 2.696 2.733 2.696 2.824 222,868 2.7258 0.00%
2011-10-10 0 0.150 0.148 0.150 0.148 0.155 1,110,000 168,600 0.1519 2.733 2.696 2.733 2.696 2.824 60,932 2.7670 -0.66%
2011-10-07 0 0.151 0.146 0.151 0.146 0.158 630,000 97,330 0.1545 2.751 2.660 2.751 2.660 2.878 34,583 2.8144 -0.66%
2011-10-06 0 0.152 0.150 0.152 0.145 0.152 1,680,000 249,720 0.1486 2.769 2.733 2.769 2.641 2.769 92,221 2.7078 0.66%
2011-10-04 0 0.151 0.145 0.152 0.143 0.153 2,640,000 391,910 0.1485 2.751 2.641 2.769 2.605 2.787 144,919 2.7043 1.34%
2011-10-03 0 0.149 0.149 0.152 0.147 0.150 1,040,000 154,320 0.1484 2.714 2.714 2.769 2.678 2.733 57,089 2.7031 -8.02%
2011-09-30 0 0.162 0.161 0.162 0.150 0.162 1,600,000 252,740 0.1580 2.951 2.933 2.951 2.733 2.951 87,830 2.8776 -3.57%
2011-09-28 0 0.168 0.161 0.168 0.168 0.171 1,190,000 201,370 0.1692 3.060 2.933 3.060 3.060 3.115 65,323 3.0827 3.07%
2011-09-27 0 0.163 0.161 0.163 0.160 0.163 520,000 83,330 0.1603 2.969 2.933 2.969 2.915 2.969 28,545 2.9193 1.88%
2011-09-26 0 0.160 0.153 0.159 0.152 0.170 9,230,000 1,481,600 0.1605 2.915 2.787 2.897 2.769 3.097 506,668 2.9242 -4.76%
2011-09-23 0 0.168 0.166 0.168 0.160 0.180 4,260,000 705,930 0.1657 3.060 3.024 3.060 2.915 3.279 233,847 3.0188 -6.67%
2011-09-22 0 0.180 0.180 0.187 0.159 0.180 10,220,000 1,731,990 0.1695 3.279 3.279 3.407 2.897 3.279 561,013 3.0873 3.45%
2011-09-21 0 0.174 0.169 0.174 0.170 0.174 800,000 137,020 0.1713 3.170 3.079 3.170 3.097 3.170 43,915 3.1201 3.57%
2011-09-20 0 0.168 0.168 0.174 0.168 0.177 2,620,000 445,060 0.1699 3.060 3.060 3.170 3.060 3.224 143,821 3.0945 -5.08%
2011-09-19 0 0.177 0.175 0.177 0.168 0.177 1,460,000 255,420 0.1749 3.224 3.188 3.224 3.060 3.224 80,145 3.1870 -0.56%
2011-09-16 0 0.178 0.176 0.178 0.175 0.181 1,620,000 287,700 0.1776 3.243 3.206 3.243 3.188 3.297 88,928 3.2352 -1.11%
2011-09-15 0 0.180 0.179 0.180 0.176 0.180 180,000 31,770 0.1765 3.279 3.261 3.279 3.206 3.279 9,881 3.2153 1.12%
2011-09-14 0 0.178 0.175 0.178 0.172 0.178 6,200,000 1,080,930 0.1743 3.243 3.188 3.243 3.133 3.243 340,340 3.1760 -2.73%
2011-09-12 0 0.183 0.175 0.184 0.175 0.183 1,250,000 226,830 0.1815 3.334 3.188 3.352 3.188 3.334 68,617 3.3057 -2.66%
2011-09-09 0 0.188 0.182 0.188 0.173 0.190 6,750,000 1,255,160 0.1859 3.425 3.316 3.425 3.152 3.461 370,532 3.3875 4.44%
2011-09-08 0 0.180 0.174 0.180 0.172 0.182 1,240,000 216,130 0.1743 3.279 3.170 3.279 3.133 3.316 68,068 3.1752 0.56%
2011-09-07 0 0.179 0.175 0.179 0.172 0.180 2,250,000 403,570 0.1794 3.261 3.188 3.261 3.133 3.279 123,511 3.2675 4.07%
2011-09-06 0 0.172 0.170 0.172 0.166 0.173 2,020,000 342,690 0.1696 3.133 3.097 3.133 3.024 3.152 110,885 3.0905 -1.15%
2011-09-05 0 0.174 0.172 0.174 0.170 0.175 1,310,000 225,500 0.1721 3.170 3.133 3.170 3.097 3.188 71,911 3.1358 -0.57%
2011-09-02 0 0.175 0.175 0.180 0.173 0.179 250,000 43,840 0.1754 3.188 3.188 3.279 3.152 3.261 13,723 3.1945 -5.41%
2011-09-01 0 0.185 0.180 0.185 0.173 0.185 1,160,000 210,970 0.1819 3.370 3.279 3.370 3.152 3.370 63,677 3.3131 -1.07%
2011-08-31 0 0.187 0.187 0.188 0.167 0.188 2,000,000 350,960 0.1755 3.407 3.407 3.425 3.042 3.425 109,787 3.1967 6.25%
2011-08-30 0 0.176 0.173 0.178 0.167 0.179 580,000 98,140 0.1692 3.206 3.152 3.243 3.042 3.261 31,838 3.0825 2.33%
2011-08-29 0 0.172 0.172 0.175 0.167 0.172 430,000 73,480 0.1709 3.133 3.133 3.188 3.042 3.133 23,604 3.1130 2.99%
2011-08-26 0 0.167 0.166 0.168 0.167 0.172 510,000 85,440 0.1675 3.042 3.024 3.060 3.042 3.133 27,996 3.0519 -3.47%
2011-08-25 0 0.173 0.171 0.173 0.167 0.173 2,330,000 394,630 0.1694 3.152 3.115 3.152 3.042 3.152 127,902 3.0854 3.59%
2011-08-24 0 0.167 0.166 0.167 0.166 0.172 2,410,000 407,730 0.1692 3.042 3.024 3.042 3.024 3.133 132,294 3.0820 1.21%
2011-08-23 0 0.165 0.165 0.167 0.160 0.170 3,060,000 508,470 0.1662 3.006 3.006 3.042 2.915 3.097 167,974 3.0271 -2.94%
2011-08-22 0 0.170 0.168 0.170 0.169 0.173 8,310,000 1,421,750 0.1711 3.097 3.060 3.097 3.079 3.152 456,166 3.1167 -1.73%
2011-08-19 0 0.173 0.173 0.180 0.173 0.180 2,270,000 397,520 0.1751 3.152 3.152 3.279 3.152 3.279 124,609 3.1902 -4.95%
2011-08-18 0 0.182 0.179 0.182 0.180 0.188 6,030,000 1,100,580 0.1825 3.316 3.261 3.316 3.279 3.425 331,009 3.3249 -3.19%
2011-08-17 0 0.188 0.187 0.188 0.184 0.191 4,200,000 785,730 0.1871 3.425 3.407 3.425 3.352 3.479 230,553 3.4080 -1.05%
2011-08-16 0 0.190 0.189 0.190 0.186 0.196 16,590,000 3,201,000 0.1929 3.461 3.443 3.461 3.388 3.571 910,685 3.5149 -2.56%
2011-08-15 0 0.195 0.194 0.195 0.185 0.195 5,840,000 1,110,340 0.1901 3.552 3.534 3.552 3.370 3.552 320,579 3.4635 2.63%
2011-08-12 0 0.190 0.189 0.190 0.181 0.194 3,510,000 661,230 0.1884 3.461 3.443 3.461 3.297 3.534 192,677 3.4318 0.00%
2011-08-11 0 0.190 0.185 0.190 0.181 0.191 4,550,000 856,910 0.1883 3.461 3.370 3.461 3.297 3.479 249,766 3.4309 -1.55%
2011-08-10 0 0.193 0.193 0.194 0.190 0.195 7,750,000 1,491,740 0.1925 3.516 3.516 3.534 3.461 3.552 425,426 3.5065 2.12%
2011-08-09 0 0.189 0.185 0.189 0.181 0.190 8,610,000 1,603,800 0.1863 3.443 3.370 3.443 3.297 3.461 472,634 3.3933 -2.58%
2011-08-08 0 0.194 0.192 0.194 0.175 0.220 30,670,000 6,212,190 0.2025 3.534 3.498 3.534 3.188 4.008 1,683,587 3.6899 4.30%
2011-08-05 0 0.186 0.185 0.186 0.174 0.189 19,330,000 3,542,270 0.1833 3.388 3.370 3.388 3.170 3.443 1,061,094 3.3383 -3.63%
2011-08-04 0 0.193 0.192 0.194 0.185 0.193 9,980,000 1,896,970 0.1901 3.516 3.498 3.534 3.370 3.516 547,838 3.4626 1.58%
2011-08-03 0 0.190 0.189 0.190 0.186 0.193 18,020,000 3,421,670 0.1899 3.461 3.443 3.461 3.388 3.516 989,183 3.4591 3.26%
2011-08-02 0 0.184 0.182 0.184 0.170 0.185 19,202,000 3,428,500 0.1785 3.352 3.316 3.352 3.097 3.370 1,054,067 3.2526 6.36%
2011-08-01 0 0.173 0.170 0.173 0.165 0.173 6,349,000 1,074,140 0.1692 3.152 3.097 3.152 3.006 3.152 348,520 3.0820 1.76%
2011-07-29 0 0.170 0.168 0.170 0.159 0.170 8,720,000 1,433,370 0.1644 3.097 3.060 3.097 2.897 3.097 478,672 2.9945 4.29%
2011-07-28 0 0.163 0.160 0.165 0.154 0.167 1,050,000 165,530 0.1576 2.969 2.915 3.006 2.805 3.042 57,638 2.8719 0.62%
2011-07-27 0 0.162 0.161 0.162 0.158 0.165 5,470,000 881,110 0.1611 2.951 2.933 2.951 2.878 3.006 300,268 2.9344 -1.22%
2011-07-26 0 0.164 0.160 0.165 0.150 0.165 1,700,000 270,830 0.1593 2.988 2.915 3.006 2.733 3.006 93,319 2.9022 2.50%
2011-07-25 0 0.160 0.151 0.161 0.157 0.165 2,440,000 396,190 0.1624 2.915 2.751 2.933 2.860 3.006 133,940 2.9580 0.00%
2011-07-22 0 0.160 0.160 0.162 0.155 0.162 21,128,000 3,289,574 0.1557 2.915 2.915 2.951 2.824 2.951 1,159,792 2.8363 3.23%
2011-07-21 0 0.155 0.150 0.157 0.150 0.155 2,530,000 391,400 0.1547 2.824 2.733 2.860 2.733 2.824 138,881 2.8182 3.33%
2011-07-20 0 0.150 0.150 0.154 0.149 0.154 1,876,000 284,700 0.1518 2.733 2.733 2.805 2.714 2.805 102,980 2.7646 0.67%
2011-07-19 0 0.149 0.149 0.152 0.145 0.149 2,840,000 415,540 0.1463 2.714 2.714 2.769 2.641 2.714 155,898 2.6655 2.05%
2011-07-18 0 0.146 0.146 0.150 0.146 0.149 800,000 117,600 0.1470 2.660 2.660 2.733 2.660 2.714 43,915 2.6779 -2.67%
2011-07-15 0 0.150 0.150 0.154 0.146 0.150 2,192,000 322,016 0.1469 2.733 2.733 2.805 2.660 2.733 120,327 2.6762 0.00%
2011-07-14 0 0.150 0.149 0.150 0.146 0.150 970,000 143,470 0.1479 2.733 2.714 2.733 2.660 2.733 53,247 2.6944 -1.32%
2011-07-13 0 0.152 0.152 0.154 0.150 0.156 2,380,000 357,470 0.1502 2.769 2.769 2.805 2.733 2.842 130,647 2.7362 1.33%
2011-07-12 0 0.150 0.150 0.152 0.149 0.155 4,330,000 653,170 0.1508 2.733 2.733 2.769 2.714 2.824 237,689 2.7480 -3.23%
2011-07-11 0 0.155 0.150 0.155 0.153 0.155 1,690,000 259,300 0.1534 2.824 2.733 2.824 2.787 2.824 92,770 2.7951 0.00%
2011-07-08 0 0.155 0.153 0.155 0.153 0.155 1,960,000 301,840 0.1540 2.824 2.787 2.824 2.787 2.824 107,591 2.8054 0.00%
2011-07-07 0 0.155 0.154 0.155 0.149 0.156 4,850,000 738,070 0.1522 2.824 2.805 2.824 2.714 2.842 266,234 2.7723 0.00%
2011-07-06 0 0.155 0.153 0.155 0.155 0.159 2,870,000 447,780 0.1560 2.824 2.787 2.824 2.824 2.897 157,545 2.8422 -1.27%
2011-07-05 0 0.157 0.156 0.157 0.155 0.160 3,040,000 477,960 0.1572 2.860 2.842 2.860 2.824 2.915 166,877 2.8642 -1.26%
2011-07-04 0 0.159 0.158 0.160 0.159 0.162 3,700,000 590,970 0.1597 2.897 2.878 2.915 2.897 2.951 203,106 2.9097 0.00%
2011-06-30 0 0.159 0.156 0.160 0.159 0.163 1,060,000 170,150 0.1605 2.897 2.842 2.915 2.897 2.969 58,187 2.9242 -0.63%
2011-06-29 0 0.160 0.159 0.161 0.160 0.160 3,640,000 582,400 0.1600 2.915 2.897 2.933 2.915 2.915 199,813 2.9147 -1.23%
2011-06-28 0 0.162 0.159 0.162 0.159 0.162 640,000 102,500 0.1602 2.951 2.897 2.951 2.897 2.951 35,132 2.9176 1.89%
2011-06-27 0 0.159 0.159 0.160 0.158 0.160 1,910,000 303,850 0.1591 2.897 2.897 2.915 2.878 2.915 104,847 2.8980 -0.63%
2011-06-24 0 0.160 0.160 0.166 0.158 0.161 4,130,000 658,150 0.1594 2.915 2.915 3.024 2.878 2.933 226,711 2.9030 -0.62%
2011-06-23 0 0.161 0.160 0.161 0.159 0.163 2,170,000 347,850 0.1603 2.933 2.915 2.933 2.897 2.969 119,119 2.9202 -2.42%
2011-06-22 0 0.165 0.160 0.165 0.160 0.171 1,940,000 319,500 0.1647 3.006 2.915 3.006 2.915 3.115 106,494 3.0002 1.85%
2011-06-21 0 0.162 0.160 0.162 0.160 0.165 6,920,000 1,111,720 0.1607 2.951 2.915 2.951 2.915 3.006 379,864 2.9266 1.89%
2011-06-20 0 0.159 0.159 0.162 0.158 0.170 2,285,000 364,940 0.1597 2.897 2.897 2.951 2.878 3.097 125,432 2.9095 -0.63%
2011-06-17 0 0.160 0.160 0.164 0.157 0.167 370,000 60,450 0.1634 2.915 2.915 2.988 2.860 3.042 20,311 2.9763 -3.61%
2011-06-16 0 0.166 0.160 0.166 0.166 0.168 2,550,000 423,900 0.1662 3.024 2.915 3.024 3.024 3.060 139,979 3.0283 -1.78%
2011-06-15 0 0.169 0.160 0.169 - - 0 0 - 3.079 2.915 3.079 - - 0 - -0.59%
2011-06-14 0 0.170 0.164 0.170 0.160 0.170 2,250,000 365,940 0.1626 3.097 2.988 3.097 2.915 3.097 123,511 2.9628 4.29%
2011-06-13 0 0.163 0.163 0.165 0.163 0.167 1,140,000 186,940 0.1640 2.969 2.969 3.006 2.969 3.042 62,579 2.9873 -1.81%
2011-06-10 0 0.166 0.164 0.169 0.164 0.168 930,000 154,000 0.1656 3.024 2.988 3.079 2.988 3.060 51,051 3.0166 0.61%
2011-06-09 0 0.165 0.165 0.166 0.165 0.166 2,690,000 445,250 0.1655 3.006 3.006 3.024 3.006 3.024 147,664 3.0153 0.61%
2011-06-08 0 0.164 0.164 0.165 0.164 0.170 1,530,000 254,940 0.1666 2.988 2.988 3.006 2.988 3.097 83,987 3.0355 -3.53%
2011-06-07 0 0.170 0.166 0.170 0.170 0.170 106,000 17,960 0.1694 3.097 3.024 3.097 3.097 3.097 5,819 3.0866 1.80%
2011-06-03 0 0.167 0.167 0.175 0.167 0.170 4,340,000 730,150 0.1682 3.042 3.042 3.188 3.042 3.097 238,238 3.0648 -1.76%
2011-06-02 0 0.170 0.170 0.177 0.170 0.173 570,000 97,740 0.1715 3.097 3.097 3.224 3.097 3.152 31,289 3.1237 -1.73%
2011-06-01 0 0.173 0.171 0.173 0.171 0.180 850,000 148,100 0.1742 3.152 3.115 3.152 3.115 3.279 46,660 3.1741 -0.57%
2011-05-31 0 0.174 0.168 0.175 0.163 0.178 2,694,000 469,090 0.1741 3.170 3.060 3.188 2.969 3.243 147,883 3.1720 6.75%
2011-05-30 0 0.163 0.163 0.170 0.156 0.172 2,930,000 478,960 0.1635 2.969 2.969 3.097 2.842 3.133 160,838 2.9779 -4.12%
2011-05-27 0 0.170 0.170 0.178 0.170 0.178 3,230,000 549,420 0.1701 3.097 3.097 3.243 3.097 3.243 177,306 3.0987 -6.59%
2011-05-26 0 0.182 0.173 0.182 0.173 0.182 1,620,000 283,620 0.1751 3.316 3.152 3.316 3.152 3.316 88,928 3.1893 -0.55%
2011-05-25 0 0.183 0.178 0.184 0.178 0.183 700,000 124,950 0.1785 3.334 3.243 3.352 3.243 3.334 38,426 3.2517 -1.08%
2011-05-24 0 0.185 0.180 0.185 0.177 0.185 1,510,000 270,830 0.1794 3.370 3.279 3.370 3.224 3.370 82,889 3.2674 3.93%
2011-05-23 0 0.178 0.175 0.178 0.175 0.178 1,160,000 205,100 0.1768 3.243 3.188 3.243 3.188 3.243 63,677 3.2210 0.56%
2011-05-20 0 0.177 0.173 0.177 0.171 0.177 2,930,000 512,630 0.1750 3.224 3.152 3.224 3.115 3.224 160,838 3.1872 1.72%
2011-05-19 0 0.174 0.173 0.174 0.170 0.176 5,540,000 961,290 0.1735 3.170 3.152 3.170 3.097 3.206 304,111 3.1610 0.58%
2011-05-18 0 0.173 0.172 0.173 0.171 0.176 7,890,000 1,368,770 0.1735 3.152 3.133 3.152 3.115 3.206 433,111 3.1603 0.58%
2011-05-17 0 0.172 0.172 0.176 0.170 0.176 2,144,000 367,808 0.1716 3.133 3.133 3.206 3.097 3.206 117,692 3.1252 -2.27%
2011-05-16 0 0.176 0.173 0.176 0.172 0.176 6,880,000 1,196,980 0.1740 3.206 3.152 3.206 3.133 3.206 377,668 3.1694 1.15%
2011-05-13 0 0.174 0.173 0.177 0.174 0.185 10,860,000 1,948,880 0.1795 3.170 3.152 3.224 3.170 3.370 596,145 3.2691 -5.95%
2011-05-12 0 0.185 0.185 0.192 0.185 0.187 490,000 91,020 0.1858 3.370 3.370 3.498 3.370 3.407 26,898 3.3839 -0.54%
2011-05-11 0 0.186 0.186 0.190 0.184 0.194 4,490,000 854,630 0.1903 3.388 3.388 3.461 3.352 3.534 246,472 3.4674 -1.06%
2011-05-09 0 0.188 0.188 0.194 0.185 0.194 1,230,000 237,980 0.1935 3.425 3.425 3.534 3.370 3.534 67,519 3.5246 -1.05%
2011-05-06 0 0.190 0.188 0.192 0.187 0.192 1,350,000 258,190 0.1913 3.461 3.425 3.498 3.407 3.498 74,106 3.4840 -1.55%
2011-05-05 0 0.193 0.188 0.193 0.186 0.194 80,000 15,440 0.1930 3.516 3.425 3.516 3.388 3.534 4,391 3.5159 -1.03%
2011-05-04 0 0.195 0.190 0.195 0.191 0.195 1,490,000 288,310 0.1935 3.552 3.461 3.552 3.479 3.552 81,791 3.5249 2.63%
2011-05-03 0 0.190 0.190 0.192 0.189 0.193 1,682,000 322,366 0.1917 3.461 3.461 3.498 3.443 3.516 92,331 3.4914 -1.55%
2011-04-29 0 0.193 0.190 0.193 0.189 0.194 7,240,000 1,380,280 0.1906 3.516 3.461 3.516 3.443 3.534 397,430 3.4730 -1.03%
2011-04-28 0 0.195 0.194 0.195 0.193 0.195 3,720,000 723,120 0.1944 3.552 3.534 3.552 3.516 3.552 204,204 3.5412 0.00%
2011-04-27 0 0.195 0.195 0.196 0.195 0.199 3,420,000 672,490 0.1966 3.552 3.552 3.571 3.552 3.625 187,736 3.5821 -2.01%
2011-04-26 0 0.199 0.197 0.199 0.197 0.200 1,680,000 334,700 0.1992 3.625 3.589 3.625 3.589 3.643 92,221 3.6293 1.02%
2011-04-21 0 0.197 0.197 0.198 0.196 0.199 3,744,000 736,940 0.1968 3.589 3.589 3.607 3.571 3.625 205,522 3.5857 -1.01%
2011-04-20 0 0.199 0.198 0.199 0.198 0.201 3,310,000 659,150 0.1991 3.625 3.607 3.625 3.607 3.662 181,698 3.6277 -0.50%
2011-04-19 0 0.200 0.199 0.200 0.199 0.203 8,590,000 1,722,770 0.2006 3.643 3.625 3.643 3.625 3.698 471,536 3.6535 0.00%
2011-04-18 0 0.200 0.199 0.200 0.199 0.203 5,800,000 1,166,480 0.2011 3.643 3.625 3.643 3.625 3.698 318,383 3.6638 -0.99%
2011-04-15 0 0.202 0.199 0.204 0.199 0.204 6,960,000 1,390,630 0.1998 3.680 3.625 3.716 3.625 3.716 382,060 3.6398 1.00%
2011-04-14 0 0.200 0.199 0.203 0.199 0.204 9,470,000 1,901,990 0.2008 3.643 3.625 3.698 3.625 3.716 519,843 3.6588 -1.96%
2011-04-13 0 0.204 0.203 0.205 0.200 0.206 11,670,000 2,347,410 0.2011 3.716 3.698 3.734 3.643 3.753 640,609 3.6643 -0.49%
2011-04-12 0 0.205 0.205 0.206 0.202 0.212 8,830,000 1,805,330 0.2045 3.734 3.734 3.753 3.680 3.862 484,711 3.7246 -1.91%
2011-04-11 0 0.209 0.208 0.209 0.207 0.216 2,694,000 567,900 0.2108 3.807 3.789 3.807 3.771 3.935 147,883 3.8402 -2.34%
2011-04-08 0 0.214 0.214 0.216 0.201 0.220 37,623,000 7,926,354 0.2107 3.898 3.898 3.935 3.662 4.008 2,065,263 3.8379 0.47%
2011-04-07 0 0.213 0.213 0.215 0.210 0.220 7,330,000 1,574,670 0.2148 3.880 3.880 3.917 3.826 4.008 402,370 3.9135 -0.47%
2011-04-06 0 0.214 0.214 0.215 0.200 0.228 33,810,000 7,200,630 0.2130 3.898 3.898 3.917 3.643 4.153 1,855,953 3.8797 5.94%
2011-04-04 0 0.202 0.202 0.204 0.202 0.208 2,295,000 466,400 0.2032 3.680 3.680 3.716 3.680 3.789 125,981 3.7021 -3.35%
2011-04-01 0 0.209 0.208 0.209 0.202 0.209 9,030,000 1,878,770 0.2081 3.807 3.789 3.807 3.680 3.807 495,689 3.7902 0.97%
2011-03-31 0 0.207 0.204 0.207 0.205 0.208 2,120,000 436,410 0.2059 3.771 3.716 3.771 3.734 3.789 116,374 3.7500 0.49%
2011-03-30 0 0.206 0.206 0.209 0.206 0.210 3,830,000 798,680 0.2085 3.753 3.753 3.807 3.753 3.826 210,243 3.7989 -1.44%
2011-03-29 0 0.209 0.210 0.211 0.204 0.211 14,640,000 3,050,740 0.2084 3.807 3.826 3.844 3.716 3.844 803,643 3.7961 2.45%
2011-03-28 0 0.204 0.203 0.204 0.200 0.209 13,480,000 2,771,670 0.2056 3.716 3.698 3.716 3.643 3.807 739,966 3.7457 0.00%
2011-03-25 0 0.204 0.204 0.205 0.203 0.208 3,830,000 790,380 0.2064 3.716 3.716 3.734 3.698 3.789 210,243 3.7594 -0.49%
2011-03-24 0 0.205 0.201 0.206 0.201 0.210 11,166,000 2,289,310 0.2050 3.734 3.662 3.753 3.662 3.826 612,942 3.7350 0.00%
2011-03-23 0 0.205 0.205 0.208 0.202 0.209 27,080,000 5,588,340 0.2064 3.734 3.734 3.789 3.680 3.807 1,486,519 3.7593 2.50%
2011-03-22 0 0.200 0.200 0.202 0.196 0.207 9,246,000 1,862,660 0.2015 3.643 3.643 3.680 3.571 3.771 507,546 3.6699 -2.44%
2011-03-21 0 0.205 0.204 0.205 0.193 0.205 7,580,000 1,490,690 0.1967 3.734 3.716 3.734 3.516 3.734 416,094 3.5826 4.59%
2011-03-18 0 0.196 0.196 0.199 0.193 0.202 3,220,000 639,620 0.1986 3.571 3.571 3.625 3.516 3.680 176,757 3.6186 2.08%
2011-03-17 0 0.192 0.192 0.194 0.185 0.202 5,880,000 1,146,930 0.1951 3.498 3.498 3.534 3.370 3.680 322,774 3.5533 0.00%
2011-03-16 0 0.192 0.192 0.196 0.192 0.195 8,670,000 1,675,780 0.1933 3.498 3.498 3.571 3.498 3.552 475,928 3.5211 -1.54%
2011-03-15 0 0.195 0.195 0.197 0.192 0.198 13,600,000 2,638,610 0.1940 3.552 3.552 3.589 3.498 3.607 746,553 3.5344 -3.47%
2011-03-14 0 0.202 0.198 0.202 0.197 0.203 5,860,000 1,167,180 0.1992 3.680 3.607 3.680 3.589 3.698 321,677 3.6284 0.50%
2011-03-11 0 0.201 0.199 0.201 0.197 0.202 3,980,000 793,340 0.1993 3.662 3.625 3.662 3.589 3.680 218,477 3.6312 0.50%
2011-03-10 0 0.200 0.200 0.203 0.200 0.205 1,223,183 245,751 0.2009 3.643 3.643 3.698 3.643 3.734 67,145 3.6600 -1.96%
2011-03-09 0 0.204 0.202 0.204 0.192 0.206 5,082,000 1,022,342 0.2012 3.716 3.680 3.716 3.498 3.753 278,969 3.6647 -1.45%
2011-03-08 0 0.207 0.207 0.210 0.206 0.210 3,170,000 659,330 0.2080 3.771 3.771 3.826 3.753 3.826 174,013 3.7890 0.00%
2011-03-07 0 0.207 0.207 0.210 0.205 0.217 8,440,000 1,780,410 0.2109 3.771 3.771 3.826 3.734 3.953 463,302 3.8429 1.47%
2011-03-04 0 0.204 0.201 0.204 0.200 0.212 5,741,000 1,188,132 0.2070 3.716 3.662 3.716 3.643 3.862 315,144 3.7701 2.00%
2011-03-03 0 0.200 0.200 0.203 0.198 0.204 5,780,000 1,157,020 0.2002 3.643 3.643 3.698 3.607 3.716 317,285 3.6466 0.00%
2011-03-02 0 0.200 0.200 0.207 0.197 0.201 7,024,000 1,398,820 0.1991 3.643 3.643 3.771 3.589 3.662 385,573 3.6279 -0.50%
2011-03-01 0 0.201 0.201 0.204 0.198 0.202 5,990,000 1,196,360 0.1997 3.662 3.662 3.716 3.607 3.680 328,813 3.6384 0.00%
2011-02-28 0 0.201 0.200 0.201 0.200 0.202 4,400,000 882,610 0.2006 3.662 3.643 3.662 3.643 3.680 241,532 3.6542 0.50%
2011-02-25 0 0.200 0.199 0.201 0.200 0.207 9,434,000 1,889,394 0.2003 3.643 3.625 3.662 3.643 3.771 517,866 3.6484 0.00%
2011-02-24 0 0.200 0.199 0.200 0.200 0.208 7,460,000 1,511,940 0.2027 3.643 3.625 3.643 3.643 3.789 409,506 3.6921 -1.48%
2011-02-23 0 0.203 0.202 0.203 0.202 0.205 6,040,000 1,225,890 0.2030 3.698 3.680 3.698 3.680 3.734 331,557 3.6974 0.50%
2011-02-22 0 0.202 0.202 0.207 0.201 0.210 22,690,000 4,628,520 0.2040 3.680 3.680 3.771 3.662 3.826 1,245,536 3.7161 -2.88%
2011-02-21 0 0.208 0.208 0.211 0.199 0.217 23,660,000 4,845,980 0.2048 3.789 3.789 3.844 3.625 3.953 1,298,783 3.7312 -6.31%
2011-02-18 0 0.222 0.222 0.225 0.218 0.226 4,680,000 1,042,690 0.2228 4.044 4.044 4.099 3.971 4.117 256,902 4.0587 0.91%
2011-02-17 0 0.220 0.216 0.220 0.215 0.220 680,000 148,750 0.2188 4.008 3.935 4.008 3.917 4.008 37,328 3.9850 0.92%
2011-02-16 0 0.218 0.217 0.219 0.215 0.222 4,290,000 931,260 0.2171 3.971 3.953 3.990 3.917 4.044 235,494 3.9545 1.40%
2011-02-15 0 0.215 0.213 0.217 0.210 0.232 11,360,000 2,453,790 0.2160 3.917 3.880 3.953 3.826 4.226 623,591 3.9349 -2.27%
2011-02-14 0 0.220 0.220 0.222 0.220 0.225 9,010,000 1,996,870 0.2216 4.008 4.008 4.044 4.008 4.099 494,591 4.0374 -3.51%
2011-02-11 0 0.228 0.226 0.229 0.222 0.229 3,370,000 754,810 0.2240 4.153 4.117 4.172 4.044 4.172 184,991 4.0802 1.33%
2011-02-10 0 0.225 0.225 0.231 0.221 0.233 2,780,000 639,570 0.2301 4.099 4.099 4.208 4.026 4.245 152,604 4.1910 -1.75%
2011-02-09 0 0.229 0.227 0.232 0.227 0.235 3,370,000 772,350 0.2292 4.172 4.135 4.226 4.135 4.281 184,991 4.1751 -3.78%
2011-02-08 0 0.238 0.230 0.239 0.229 0.239 3,310,000 765,320 0.2312 4.336 4.190 4.354 4.172 4.354 181,698 4.2120 5.78%
2011-02-07 0 0.225 0.225 0.232 0.225 0.245 1,410,000 326,940 0.2319 4.099 4.099 4.226 4.099 4.463 77,400 4.2240 -6.25%
2011-02-02 0 0.240 0.236 0.242 0.232 0.245 4,320,000 1,040,690 0.2409 4.372 4.299 4.409 4.226 4.463 237,140 4.3885 2.13%
2011-02-01 0 0.235 0.233 0.235 0.228 0.239 5,350,000 1,250,430 0.2337 4.281 4.245 4.281 4.153 4.354 293,681 4.2578 0.00%
2011-01-31 0 0.235 0.235 0.236 0.220 0.239 7,370,000 1,704,580 0.2313 4.281 4.281 4.299 4.008 4.354 404,566 4.2134 7.80%
2011-01-28 0 0.218 0.217 0.221 0.211 0.220 9,410,000 2,029,360 0.2157 3.971 3.953 4.026 3.844 4.008 516,549 3.9287 2.83%
2011-01-27 0 0.212 0.212 0.217 0.207 0.218 13,670,000 2,871,110 0.2100 3.862 3.862 3.953 3.771 3.971 750,396 3.8261 2.42%
2011-01-26 0 0.207 0.207 0.208 0.207 0.214 4,920,000 1,028,620 0.2091 3.771 3.771 3.789 3.771 3.898 270,077 3.8086 -0.96%
2011-01-25 0 0.209 0.206 0.209 0.204 0.219 9,310,000 1,938,310 0.2082 3.807 3.753 3.807 3.716 3.990 511,060 3.7927 -0.48%
2011-01-24 0 0.210 0.205 0.210 0.198 0.210 9,660,000 1,962,360 0.2031 3.826 3.734 3.826 3.607 3.826 530,272 3.7007 0.00%
2011-01-21 0 0.210 0.210 0.214 0.210 0.220 2,620,000 558,470 0.2132 3.826 3.826 3.898 3.826 4.008 143,821 3.8831 0.00%
2011-01-20 0 0.210 0.210 0.215 0.210 0.215 4,460,000 940,240 0.2108 3.826 3.826 3.917 3.826 3.917 244,826 3.8404 -4.98%
2011-01-19 0 0.221 0.221 0.224 0.202 0.222 9,600,000 2,076,740 0.2163 4.026 4.026 4.081 3.680 4.044 526,979 3.9408 2.79%
2011-01-18 0 0.215 0.210 0.215 0.200 0.220 8,860,000 1,880,860 0.2123 3.917 3.826 3.917 3.643 4.008 486,357 3.8672 -2.27%
2011-01-17 0 0.220 0.219 0.225 0.215 0.225 6,230,000 1,371,150 0.2201 4.008 3.990 4.099 3.917 4.099 341,987 4.0094 -2.22%
2011-01-14 0 0.225 0.224 0.230 0.215 0.225 5,550,000 1,217,050 0.2193 4.099 4.081 4.190 3.917 4.099 304,660 3.9948 0.00%
2011-01-13 0 0.225 0.225 0.226 0.225 0.229 2,610,000 593,680 0.2275 4.099 4.099 4.117 4.099 4.172 143,272 4.1437 -1.75%
2011-01-12 0 0.229 0.229 0.230 0.228 0.231 1,610,000 367,900 0.2285 4.172 4.172 4.190 4.153 4.208 88,379 4.1628 -0.43%
2011-01-11 0 0.230 0.228 0.230 0.228 0.233 2,640,000 607,410 0.2301 4.190 4.153 4.190 4.153 4.245 144,919 4.1914 -0.86%
2011-01-10 0 0.232 0.229 0.232 0.225 0.232 9,360,000 2,142,090 0.2289 4.226 4.172 4.226 4.099 4.226 513,804 4.1691 1.75%
2011-01-07 0 0.228 0.228 0.230 0.228 0.234 17,800,000 4,100,060 0.2303 4.153 4.153 4.190 4.153 4.263 977,106 4.1961 0.00%
2011-01-06 0 0.228 0.228 0.229 0.228 0.244 15,700,000 3,619,940 0.2306 4.153 4.153 4.172 4.153 4.445 861,830 4.2003 -1.30%
2011-01-05 0 0.231 0.231 0.234 0.231 0.255 22,160,000 5,380,100 0.2428 4.208 4.208 4.263 4.208 4.645 1,216,443 4.4228 -7.60%
2011-01-04 0 0.250 0.249 0.250 0.249 0.280 27,190,000 7,176,530 0.2639 4.554 4.536 4.554 4.536 5.101 1,492,557 4.8082 -3.85%
2011-01-03 0 0.260 0.260 0.265 0.239 0.270 25,705,000 6,687,635 0.2602 4.736 4.736 4.828 4.354 4.919 1,411,040 4.7395 10.64%
2010-12-31 0 0.235 0.234 0.235 0.225 0.235 4,770,000 1,087,260 0.2279 4.281 4.263 4.281 4.099 4.281 261,843 4.1523 4.44%
2010-12-30 0 0.225 0.225 0.226 0.222 0.228 2,820,000 632,490 0.2243 4.099 4.099 4.117 4.044 4.153 154,800 4.0859 1.35%
2010-12-29 0 0.222 0.222 0.225 0.220 0.223 860,000 190,260 0.2212 4.044 4.044 4.099 4.008 4.062 47,209 4.0302 0.45%
2010-12-28 0 0.221 0.221 0.222 0.220 0.226 5,650,000 1,249,010 0.2211 4.026 4.026 4.044 4.008 4.117 310,149 4.0271 0.45%
2010-12-24 0 0.220 0.220 0.222 0.219 0.220 650,000 142,930 0.2199 4.008 4.008 4.044 3.990 4.008 35,681 4.0058 3.77%
2010-12-23 0 0.212 0.212 0.215 0.210 0.218 5,290,000 1,134,480 0.2145 3.862 3.862 3.917 3.826 3.971 290,387 3.9068 1.44%
2010-12-22 0 0.209 0.209 0.214 0.208 0.215 10,490,000 2,207,380 0.2104 3.807 3.807 3.898 3.789 3.917 575,834 3.8334 -2.79%
2010-12-21 0 0.215 0.215 0.216 0.215 0.225 11,198,000 2,444,380 0.2183 3.917 3.917 3.935 3.917 4.099 614,699 3.9765 -2.27%
2010-12-20 0 0.220 0.215 0.220 0.208 0.228 10,984,000 2,396,568 0.2182 4.008 3.917 4.008 3.789 4.153 602,951 3.9747 4.76%
2010-12-17 0 0.210 0.210 0.212 0.205 0.213 10,690,000 2,242,510 0.2098 3.826 3.826 3.862 3.734 3.880 586,813 3.8215 1.94%
2010-12-16 0 0.206 0.206 0.207 0.200 0.215 18,300,000 3,719,580 0.2033 3.753 3.753 3.771 3.643 3.917 1,004,553 3.7027 0.49%
2010-12-15 0 0.205 0.205 0.206 0.200 0.222 26,770,000 5,639,980 0.2107 3.734 3.734 3.753 3.643 4.044 1,469,502 3.8380 -8.48%
2010-12-14 0 0.224 0.224 0.228 0.224 0.235 9,970,000 2,287,130 0.2294 4.081 4.081 4.153 4.081 4.281 547,289 4.1790 -3.45%
2010-12-13 0 0.232 0.232 0.233 0.230 0.238 14,510,000 3,397,530 0.2342 4.226 4.226 4.245 4.190 4.336 796,506 4.2655 -1.28%
2010-12-10 0 0.235 0.236 0.237 0.232 0.240 11,360,000 2,669,230 0.2350 4.281 4.299 4.317 4.226 4.372 623,591 4.2804 0.43%
2010-12-09 0 0.234 0.233 0.236 0.231 0.238 6,386,000 1,497,698 0.2345 4.263 4.245 4.299 4.208 4.336 350,551 4.2724 -0.43%
2010-12-08 0 0.235 0.235 0.236 0.235 0.241 13,380,000 3,178,430 0.2376 4.281 4.281 4.299 4.281 4.390 734,477 4.3275 0.00%
2010-12-07 0 0.235 0.233 0.235 0.228 0.236 15,110,000 3,500,810 0.2317 4.281 4.245 4.281 4.153 4.299 829,443 4.2207 0.86%
2010-12-06 0 0.233 0.230 0.233 0.226 0.238 8,170,000 1,894,830 0.2319 4.245 4.190 4.245 4.117 4.336 448,481 4.2250 3.10%
2010-12-03 0 0.226 0.226 0.228 0.223 0.233 9,920,000 2,265,290 0.2284 4.117 4.117 4.153 4.062 4.245 544,545 4.1600 -2.59%
2010-12-02 0 0.232 0.232 0.236 0.231 0.242 5,720,000 1,333,900 0.2332 4.226 4.226 4.299 4.208 4.409 313,991 4.2482 -1.69%
2010-12-01 0 0.236 0.236 0.239 0.235 0.244 13,161,000 3,156,060 0.2398 4.299 4.299 4.354 4.281 4.445 722,455 4.3685 -1.67%
2010-11-30 0 0.240 0.240 0.241 0.223 0.242 22,270,000 5,218,150 0.2343 4.372 4.372 4.390 4.062 4.409 1,222,481 4.2685 8.11%
2010-11-29 0 0.222 0.223 0.226 0.211 0.233 27,020,000 6,028,020 0.2231 4.044 4.062 4.117 3.844 4.245 1,483,226 4.0641 -1.33%
2010-11-26 0 0.225 0.221 0.226 0.210 0.240 73,223,000 16,262,573 0.2221 4.099 4.026 4.117 3.826 4.372 4,019,475 4.0459 -5.06%
2010-11-25 0 0.237 0.235 0.240 0.230 0.250 50,754,800 12,222,175 0.2408 4.317 4.281 4.372 4.190 4.554 2,786,115 4.3868 -1.25%
2010-11-24 0 0.240 0.240 0.242 0.236 0.265 41,130,000 10,039,720 0.2441 4.372 4.372 4.409 4.299 4.828 2,257,774 4.4467 -7.69%
2010-11-23 0 0.260 0.255 0.260 0.250 0.275 25,230,000 6,569,750 0.2604 4.736 4.645 4.736 4.554 5.010 1,384,966 4.7436 -5.45%
2010-11-22 0 0.275 0.270 0.275 0.275 0.280 13,515,000 3,758,100 0.2781 5.010 4.919 5.010 5.010 5.101 741,887 5.0656 0.00%
2010-11-19 0 0.275 0.270 0.275 0.270 0.280 11,490,000 3,142,800 0.2735 5.010 4.919 5.010 4.919 5.101 630,728 4.9828 1.85%
2010-11-18 0 0.270 0.270 0.275 0.270 0.280 22,275,000 6,129,325 0.2752 4.919 4.919 5.010 4.919 5.101 1,222,755 5.0127 -3.57%
2010-11-17 0 0.280 0.275 0.280 0.270 0.290 26,511,000 7,430,205 0.2803 5.101 5.010 5.101 4.919 5.283 1,455,285 5.1057 1.82%
2010-11-16 0 0.275 0.275 0.280 0.275 0.290 25,960,000 7,310,050 0.2816 5.010 5.010 5.101 5.010 5.283 1,425,038 5.1297 -5.17%
2010-11-15 0 0.290 0.285 0.290 0.280 0.290 18,475,000 5,261,085 0.2848 5.283 5.192 5.283 5.101 5.283 1,014,160 5.1876 7.41%
2010-11-12 0 0.270 0.270 0.280 0.270 0.300 59,613,000 17,068,075 0.2863 4.919 4.919 5.101 4.919 5.465 3,272,373 5.2158 -10.00%
2010-11-11 0 0.300 0.300 0.305 0.295 0.315 78,320,000 23,684,700 0.3024 5.465 5.465 5.556 5.374 5.738 4,299,268 5.5090 1.69%
2010-11-10 0 0.295 0.295 0.300 0.290 0.300 39,908,000 11,639,860 0.2917 5.374 5.374 5.465 5.283 5.465 2,190,694 5.3133 1.72%
2010-11-09 0 0.290 0.290 0.295 0.290 0.300 32,472,000 9,556,940 0.2943 5.283 5.283 5.374 5.283 5.465 1,782,506 5.3615 -3.33%
2010-11-08 0 0.300 0.295 0.300 0.295 0.310 57,838,000 17,366,650 0.3003 5.465 5.374 5.465 5.374 5.647 3,174,937 5.4699 -1.64%
2010-11-05 0 0.305 0.300 0.305 0.290 0.305 50,714,000 15,076,830 0.2973 5.556 5.465 5.556 5.283 5.556 2,783,875 5.4158 3.39%
2010-11-04 0 0.295 0.295 0.300 0.290 0.310 57,014,000 17,010,200 0.2984 5.374 5.374 5.465 5.283 5.647 3,129,705 5.4351 -1.67%
2010-11-03 0 0.300 0.300 0.305 0.290 0.315 85,664,000 25,644,720 0.2994 5.465 5.465 5.556 5.283 5.738 4,702,407 5.4535 1.69%
2010-11-02 0 0.295 0.295 0.300 0.260 0.310 224,960,000 65,097,300 0.2894 5.374 5.374 5.465 4.736 5.647 12,348,868 5.2715 15.69%
2010-11-01 0 0.255 0.255 0.260 0.250 0.265 36,240,000 9,378,050 0.2588 4.645 4.645 4.736 4.554 4.828 1,989,345 4.7141 0.00%
2010-10-29 0 0.255 0.250 0.255 0.249 0.275 64,350,000 16,511,360 0.2566 4.645 4.554 4.645 4.536 5.010 3,532,404 4.6743 -5.56%
2010-10-28 0 0.270 0.265 0.270 0.255 0.280 94,280,000 25,648,700 0.2720 4.919 4.828 4.919 4.645 5.101 5,175,370 4.9559 5.88%
2010-10-27 0 0.255 0.250 0.255 0.249 0.325 243,540,000 69,103,200 0.2837 4.645 4.554 4.645 4.536 5.921 13,368,791 5.1690 -15.00%
2010-10-26 0 0.300 0.295 0.300 0.270 0.300 144,990,000 41,715,550 0.2877 5.465 5.374 5.465 4.919 5.465 7,959,026 5.2413 13.21%
2010-10-25 0 0.265 0.260 0.265 0.238 0.270 179,770,000 45,964,290 0.2557 4.828 4.736 4.828 4.336 4.919 9,868,226 4.6578 15.22%
2010-10-22 0 0.230 0.229 0.230 0.203 0.236 136,700,000 30,030,780 0.2197 4.190 4.172 4.190 3.698 4.299 7,503,957 4.0020 14.43%
2010-10-21 0 0.201 0.201 0.202 0.194 0.202 52,300,000 10,386,850 0.1986 3.662 3.662 3.680 3.534 3.680 2,870,936 3.6179 3.61%
2010-10-20 0 0.194 0.196 0.197 0.183 0.204 125,546,000 24,798,580 0.1975 3.534 3.571 3.589 3.334 3.716 6,891,674 3.5983 2.65%
2010-10-19 0 0.189 0.189 0.190 0.167 0.196 169,200,000 31,009,540 0.1833 3.443 3.443 3.461 3.042 3.571 9,288,000 3.3387 11.83%
2010-10-18 0 0.169 0.168 0.169 0.165 0.169 26,560,000 4,419,780 0.1664 3.079 3.060 3.079 3.006 3.079 1,457,974 3.0315 2.42%
2010-10-15 0 0.165 0.163 0.165 0.162 0.169 43,060,000 7,121,550 0.1654 3.006 2.969 3.006 2.951 3.079 2,363,719 3.0129 0.61%
2010-10-14 0 0.164 0.163 0.165 0.162 0.170 25,400,000 4,198,200 0.1653 2.988 2.969 3.006 2.951 3.097 1,394,298 3.0110 -1.20%
2010-10-13 0 0.166 0.166 0.167 0.159 0.169 40,220,000 6,595,220 0.1640 3.024 3.024 3.042 2.897 3.079 2,207,821 2.9872 3.11%
2010-10-12 0 0.161 0.160 0.162 0.151 0.175 58,470,000 9,527,800 0.1630 2.933 2.915 2.951 2.751 3.188 3,209,630 2.9685 7.33%
2010-10-11 0 0.150 0.148 0.152 0.147 0.151 10,398,000 1,545,292 0.1486 2.733 2.696 2.769 2.678 2.751 570,784 2.7073 0.67%
2010-10-08 0 0.149 0.149 0.150 0.149 0.154 11,910,000 1,807,330 0.1517 2.714 2.714 2.733 2.714 2.805 653,783 2.7644 -2.61%
2010-10-07 0 0.153 0.153 0.154 0.151 0.157 13,340,000 2,042,530 0.1531 2.787 2.787 2.805 2.751 2.860 732,281 2.7893 -1.29%
2010-10-06 0 0.155 0.155 0.156 0.151 0.156 6,510,000 997,200 0.1532 2.824 2.824 2.842 2.751 2.842 357,357 2.7905 0.65%
2010-10-05 0 0.154 0.153 0.156 0.151 0.155 1,910,000 292,010 0.1529 2.805 2.787 2.842 2.751 2.824 104,847 2.7851 -1.28%
2010-10-04 0 0.156 0.156 0.157 0.145 0.163 16,410,000 2,482,040 0.1513 2.842 2.842 2.860 2.641 2.969 900,804 2.7554 5.41%
2010-09-30 0 0.148 0.146 0.148 0.146 0.150 3,910,000 576,260 0.1474 2.696 2.660 2.696 2.660 2.733 214,634 2.6848 -0.67%
2010-09-29 0 0.149 0.146 0.149 0.142 0.150 4,360,000 631,760 0.1449 2.714 2.660 2.714 2.587 2.733 239,336 2.6396 2.05%
2010-09-28 0 0.146 0.146 0.147 0.142 0.152 11,730,000 1,713,340 0.1461 2.660 2.660 2.678 2.587 2.769 643,902 2.6609 -2.67%
2010-09-27 0 0.150 0.149 0.150 0.148 0.152 12,160,000 1,822,020 0.1498 2.733 2.714 2.733 2.696 2.769 667,506 2.7296 -1.96%
2010-09-24 0 0.153 0.150 0.153 0.147 0.157 10,174,000 1,538,406 0.1512 2.787 2.733 2.787 2.678 2.860 558,488 2.7546 -2.55%
2010-09-22 0 0.157 0.157 0.159 0.155 0.161 2,910,000 459,170 0.1578 2.860 2.860 2.897 2.824 2.933 159,740 2.8745 0.64%
2010-09-21 0 0.156 0.156 0.157 0.155 0.160 2,644,000 418,680 0.1584 2.842 2.842 2.860 2.824 2.915 145,139 2.8847 -3.11%
2010-09-20 0 0.161 0.161 0.162 0.150 0.163 24,520,000 3,815,490 0.1556 2.933 2.933 2.951 2.733 2.969 1,345,991 2.8347 3.87%
2010-09-17 0 0.155 0.154 0.155 0.154 0.159 9,604,000 1,497,372 0.1559 2.824 2.805 2.824 2.805 2.897 527,198 2.8402 0.65%
2010-09-16 0 0.154 0.152 0.156 0.153 0.158 26,180,000 4,066,890 0.1553 2.805 2.769 2.842 2.787 2.878 1,437,115 2.8299 -3.14%
2010-09-15 0 0.159 0.159 0.160 0.158 0.165 17,010,000 2,748,380 0.1616 2.897 2.897 2.915 2.878 3.006 933,740 2.9434 -0.63%
2010-09-14 0 0.160 0.160 0.161 0.160 0.167 10,900,000 1,776,020 0.1629 2.915 2.915 2.933 2.915 3.042 598,340 2.9682 -3.03%
2010-09-13 0 0.165 0.165 0.166 0.161 0.170 10,950,000 1,832,530 0.1674 3.006 3.006 3.024 2.933 3.097 601,085 3.0487 0.00%
2010-09-10 0 0.165 0.164 0.165 0.160 0.166 8,640,000 1,415,110 0.1638 3.006 2.988 3.006 2.915 3.024 474,281 2.9837 0.00%
2010-09-09 0 0.165 0.164 0.166 0.160 0.167 15,970,000 2,587,230 0.1620 3.006 2.988 3.024 2.915 3.042 876,651 2.9513 -1.20%
2010-09-08 0 0.167 0.167 0.170 0.165 0.170 6,990,000 1,174,170 0.1680 3.042 3.042 3.097 3.006 3.097 383,706 3.0601 -1.76%
2010-09-07 0 0.170 0.169 0.170 0.169 0.171 6,356,272 1,081,338 0.1701 3.097 3.079 3.097 3.079 3.115 348,919 3.0991 -0.58%
2010-09-06 0 0.171 0.169 0.172 0.168 0.172 5,120,000 873,950 0.1707 3.115 3.079 3.133 3.060 3.133 281,055 3.1095 -0.58%
2010-09-03 0 0.172 0.168 0.172 0.167 0.172 3,820,000 649,280 0.1700 3.133 3.060 3.133 3.042 3.133 209,694 3.0963 0.00%
2010-09-02 0 0.172 0.168 0.172 0.167 0.175 2,870,000 485,990 0.1693 3.133 3.060 3.133 3.042 3.188 157,545 3.0848 0.58%
2010-09-01 0 0.171 0.169 0.171 0.169 0.172 2,680,000 454,760 0.1697 3.115 3.079 3.115 3.079 3.133 147,115 3.0912 0.59%
2010-08-31 0 0.170 0.169 0.172 0.168 0.175 2,780,000 476,930 0.1716 3.097 3.079 3.133 3.060 3.188 152,604 3.1253 0.59%
2010-08-30 0 0.169 0.166 0.172 0.167 0.174 5,200,000 880,230 0.1693 3.079 3.024 3.133 3.042 3.170 285,447 3.0837 -2.87%
2010-08-27 0 0.174 0.174 0.175 0.171 0.175 3,040,000 526,760 0.1733 3.170 3.170 3.188 3.115 3.188 166,877 3.1566 -0.57%
2010-08-26 0 0.175 0.172 0.175 0.171 0.176 7,590,000 1,322,160 0.1742 3.188 3.133 3.188 3.115 3.206 416,643 3.1734 1.74%
2010-08-25 0 0.172 0.170 0.172 0.168 0.173 9,410,000 1,602,550 0.1703 3.133 3.097 3.133 3.060 3.152 516,549 3.1024 2.38%
2010-08-24 0 0.168 0.165 0.169 0.163 0.170 10,070,000 1,679,430 0.1668 3.060 3.006 3.079 2.969 3.097 552,779 3.0382 0.60%
2010-08-23 0 0.167 0.165 0.167 0.165 0.171 7,860,000 1,308,970 0.1665 3.042 3.006 3.042 3.006 3.115 431,464 3.0338 -1.76%
2010-08-20 0 0.170 0.168 0.172 0.168 0.175 5,040,000 862,720 0.1712 3.097 3.060 3.133 3.060 3.188 276,664 3.1183 -2.86%
2010-08-19 0 0.175 0.173 0.175 0.171 0.178 2,500,000 434,140 0.1737 3.188 3.152 3.188 3.115 3.243 137,234 3.1635 1.74%
2010-08-18 0 0.172 0.172 0.175 0.172 0.176 3,710,000 643,820 0.1735 3.133 3.133 3.188 3.133 3.206 203,655 3.1613 -0.58%
2010-08-17 0 0.173 0.172 0.173 0.172 0.177 9,670,000 1,699,330 0.1757 3.152 3.133 3.152 3.133 3.224 530,821 3.2013 0.58%
2010-08-16 0 0.172 0.169 0.172 0.169 0.174 8,160,000 1,401,580 0.1718 3.133 3.079 3.133 3.079 3.170 447,932 3.1290 2.38%
2010-08-13 0 0.168 0.168 0.169 0.166 0.174 21,070,000 3,539,410 0.1680 3.060 3.060 3.079 3.024 3.170 1,156,609 3.0602 -3.45%
2010-08-12 0 0.174 0.174 0.175 0.164 0.182 19,910,000 3,467,010 0.1741 3.170 3.170 3.188 2.988 3.316 1,092,932 3.1722 -2.25%
2010-08-11 0 0.178 0.178 0.180 0.177 0.189 16,360,000 2,956,490 0.1807 3.243 3.243 3.279 3.224 3.443 898,060 3.2921 -4.30%
2010-08-10 0 0.186 0.185 0.188 0.183 0.189 5,660,000 1,047,890 0.1851 3.388 3.370 3.425 3.334 3.443 310,698 3.3727 -1.06%
2010-08-09 0 0.188 0.188 0.190 0.188 0.191 5,230,000 987,760 0.1889 3.425 3.425 3.461 3.425 3.479 287,094 3.4406 0.00%
2010-08-06 0 0.188 0.187 0.188 0.183 0.195 22,150,000 4,138,820 0.1869 3.425 3.407 3.425 3.334 3.552 1,215,894 3.4039 -0.53%
2010-08-05 0 0.189 0.189 0.190 0.184 0.193 15,172,667 2,860,779 0.1885 3.443 3.443 3.461 3.352 3.516 832,883 3.4348 0.00%
2010-08-04 0 0.189 0.189 0.190 0.186 0.195 20,050,000 3,784,820 0.1888 3.443 3.443 3.461 3.388 3.552 1,100,617 3.4388 -1.56%
2010-08-03 0 0.192 0.191 0.193 0.190 0.195 7,830,000 1,502,460 0.1919 3.498 3.479 3.516 3.461 3.552 429,817 3.4956 0.52%
2010-08-02 0 0.191 0.191 0.192 0.187 0.200 16,440,000 3,172,610 0.1930 3.479 3.479 3.498 3.407 3.643 902,451 3.5155 -2.55%
2010-07-30 0 0.196 0.196 0.197 0.196 0.204 17,370,000 3,467,550 0.1996 3.571 3.571 3.589 3.571 3.716 953,502 3.6366 -1.01%
2010-07-29 0 0.198 0.198 0.199 0.193 0.201 7,870,000 1,558,580 0.1980 3.607 3.607 3.625 3.516 3.662 432,013 3.6077 0.51%
2010-07-28 0 0.197 0.195 0.199 0.192 0.212 44,444,000 8,980,140 0.2021 3.589 3.552 3.625 3.498 3.862 2,439,692 3.6809 1.03%
2010-07-27 0 0.195 0.195 0.200 0.192 0.204 11,740,000 2,292,570 0.1953 3.552 3.552 3.643 3.498 3.716 644,451 3.5574 -2.50%
2010-07-26 0 0.200 0.199 0.201 0.195 0.214 63,930,000 13,303,020 0.2081 3.643 3.625 3.662 3.552 3.898 3,509,349 3.7907 -2.44%
2010-07-23 0 0.205 0.203 0.205 0.193 0.206 23,000,000 4,598,540 0.1999 3.734 3.698 3.734 3.516 3.753 1,262,553 3.6423 7.89%
2010-07-22 0 0.190 0.190 0.191 0.186 0.192 10,470,000 1,980,020 0.1891 3.461 3.461 3.479 3.388 3.498 574,736 3.4451 0.53%
2010-07-21 0 0.189 0.189 0.190 0.186 0.195 13,920,000 2,645,440 0.1900 3.443 3.443 3.461 3.388 3.552 764,119 3.4621 2.72%
2010-07-20 0 0.184 0.184 0.190 0.184 0.192 23,960,000 4,453,930 0.1859 3.352 3.352 3.461 3.352 3.498 1,315,251 3.3864 -0.54%
2010-07-19 0 0.185 0.184 0.185 0.178 0.190 22,120,000 4,061,090 0.1836 3.370 3.352 3.370 3.243 3.461 1,214,247 3.3445 -1.60%
2010-07-16 0 0.188 0.183 0.188 0.182 0.200 26,830,000 5,129,880 0.1912 3.425 3.334 3.425 3.316 3.643 1,472,796 3.4831 -0.53%
2010-07-15 0 0.189 0.187 0.191 0.185 0.207 16,780,000 3,280,970 0.1955 3.443 3.407 3.479 3.370 3.771 921,115 3.5620 -6.90%
2010-07-14 0 0.203 0.201 0.203 0.200 0.210 21,790,000 4,421,250 0.2029 3.698 3.662 3.698 3.643 3.826 1,196,132 3.6963 0.00%
2010-07-13 0 0.203 0.204 0.207 0.203 0.214 16,710,000 3,450,040 0.2065 3.698 3.716 3.771 3.698 3.898 917,272 3.7612 -4.25%
2010-07-12 0 0.212 0.210 0.212 0.209 0.224 14,710,000 3,132,730 0.2130 3.862 3.826 3.862 3.807 4.081 807,485 3.8796 -2.75%
2010-07-09 0 0.218 0.217 0.218 0.210 0.219 11,290,000 2,399,170 0.2125 3.971 3.953 3.971 3.826 3.990 619,749 3.8712 3.81%
2010-07-08 0 0.210 0.210 0.217 0.210 0.230 11,180,000 2,448,880 0.2190 3.826 3.826 3.953 3.826 4.190 613,711 3.9903 -6.67%
2010-07-07 0 0.225 0.220 0.226 0.210 0.230 16,840,000 3,675,730 0.2183 4.099 4.008 4.117 3.826 4.190 924,409 3.9763 5.14%
2010-07-06 0 0.214 0.214 0.215 0.209 0.215 3,850,000 814,760 0.2116 3.898 3.898 3.917 3.807 3.917 211,340 3.8552 0.94%
2010-07-05 0 0.212 0.212 0.217 0.208 0.220 7,730,000 1,632,060 0.2111 3.862 3.862 3.953 3.789 4.008 424,328 3.8462 -2.30%
2010-07-02 0 0.217 0.212 0.217 0.211 0.222 9,510,000 2,030,340 0.2135 3.953 3.862 3.953 3.844 4.044 522,038 3.8893 0.46%
2010-06-30 0 0.216 0.216 0.222 0.204 0.220 18,930,000 4,011,780 0.2119 3.935 3.935 4.044 3.716 4.008 1,039,136 3.8607 0.47%
2010-06-29 0 0.215 0.215 0.218 0.215 0.233 15,670,000 3,463,260 0.2210 3.917 3.917 3.971 3.917 4.245 860,183 4.0262 -6.11%
2010-06-28 0 0.229 0.229 0.235 0.229 0.240 15,710,000 3,688,630 0.2348 4.172 4.172 4.281 4.172 4.372 862,379 4.2773 -2.97%
2010-06-25 0 0.236 0.236 0.238 0.233 0.240 12,290,000 2,907,730 0.2366 4.299 4.299 4.336 4.245 4.372 674,643 4.3100 -2.07%
2010-06-24 0 0.241 0.240 0.241 0.237 0.243 28,300,000 6,806,000 0.2405 4.390 4.372 4.390 4.317 4.427 1,553,489 4.3811 -0.41%
2010-06-23 0 0.242 0.241 0.243 0.227 0.243 27,210,000 6,388,680 0.2348 4.409 4.390 4.427 4.135 4.427 1,493,655 4.2772 2.98%
2010-06-22 0 0.235 0.233 0.235 0.233 0.241 28,080,000 6,628,180 0.2360 4.281 4.245 4.281 4.245 4.390 1,541,413 4.3001 0.00%
2010-06-21 0 0.235 0.235 0.236 0.232 0.239 53,324,000 12,561,750 0.2356 4.281 4.281 4.299 4.226 4.354 2,927,147 4.2915 1.29%
2010-06-18 0 0.232 0.231 0.232 0.231 0.241 46,370,000 10,921,930 0.2355 4.226 4.208 4.226 4.208 4.390 2,545,417 4.2908 -0.43%
2010-06-17 0 0.233 0.233 0.235 0.231 0.241 27,650,000 6,525,220 0.2360 4.245 4.245 4.281 4.208 4.390 1,517,809 4.2991 0.43%
2010-06-15 0 0.232 0.232 0.233 0.226 0.233 15,240,000 3,493,860 0.2293 4.226 4.226 4.245 4.117 4.245 836,579 4.1764 3.57%
2010-06-14 0 0.224 0.222 0.225 0.220 0.230 5,130,000 1,143,210 0.2228 4.081 4.044 4.099 4.008 4.190 281,604 4.0596 -2.18%
2010-06-11 0 0.229 0.226 0.229 0.226 0.236 10,870,000 2,496,460 0.2297 4.172 4.117 4.172 4.117 4.299 596,694 4.1838 0.88%
2010-06-10 0 0.227 0.226 0.227 0.220 0.229 7,430,000 1,672,030 0.2250 4.135 4.117 4.135 4.008 4.172 407,860 4.0995 1.79%
2010-06-09 0 0.223 0.221 0.223 0.217 0.224 8,600,000 1,911,560 0.2223 4.062 4.026 4.062 3.953 4.081 472,085 4.0492 0.00%
2010-06-08 0 0.223 0.222 0.224 0.216 0.234 24,642,000 5,488,220 0.2227 4.062 4.044 4.081 3.935 4.263 1,352,689 4.0573 -2.19%
2010-06-07 0 0.228 0.228 0.230 0.218 0.232 18,460,000 4,186,090 0.2268 4.153 4.153 4.190 3.971 4.226 1,013,336 4.1310 -3.80%
2010-06-04 0 0.237 0.237 0.240 0.233 0.243 18,344,000 4,380,630 0.2388 4.317 4.317 4.372 4.245 4.427 1,006,969 4.3503 -2.47%
2010-06-03 0 0.243 0.243 0.244 0.242 0.255 65,070,000 16,108,790 0.2476 4.427 4.427 4.445 4.409 4.645 3,571,928 4.5098 0.41%
2010-06-02 0 0.242 0.242 0.243 0.220 0.248 170,540,000 40,759,630 0.2390 4.409 4.409 4.427 4.008 4.518 9,361,557 4.3539 9.01%
2010-06-01 0 0.222 0.222 0.223 0.208 0.233 83,410,000 18,680,740 0.2240 4.044 4.044 4.062 3.789 4.245 4,578,677 4.0799 5.21%
2010-05-31 0 0.211 0.210 0.212 0.190 0.216 149,180,000 30,099,360 0.2018 3.844 3.826 3.862 3.461 3.935 8,189,030 3.6756 -2.31%
2010-05-28 0 0.216 0.215 0.217 0.210 0.275 218,350,000 50,845,820 0.2329 3.935 3.917 3.953 3.826 5.010 11,986,021 4.2421 -6.09%
2010-05-27 0 0.230 0.227 0.230 0.220 0.239 88,250,000 20,222,180 0.2291 4.190 4.135 4.190 4.008 4.354 4,844,362 4.1744 -3.36%
2010-05-26 0 0.238 0.236 0.238 0.214 0.265 140,280,000 33,764,640 0.2407 4.336 4.299 4.336 3.898 4.828 7,700,477 4.3847 11.21%
2010-05-25 0 0.214 0.214 0.218 0.198 0.220 44,320,000 9,256,310 0.2089 3.898 3.898 3.971 3.607 4.008 2,432,885 3.8047 8.08%
2010-05-24 0 0.198 0.198 0.199 0.190 0.202 14,740,000 2,897,100 0.1965 3.607 3.607 3.625 3.461 3.680 809,132 3.5805 -1.98%
2010-05-20 0 0.202 0.196 0.202 0.185 0.215 25,140,000 5,089,980 0.2025 3.680 3.571 3.680 3.370 3.917 1,380,026 3.6883 -5.16%
2010-05-19 0 0.213 0.210 0.213 0.210 0.221 12,610,000 2,706,800 0.2147 3.880 3.826 3.880 3.826 4.026 692,209 3.9104 -3.62%
2010-05-18 0 0.221 0.219 0.223 0.214 0.225 18,940,000 4,126,520 0.2179 4.026 3.990 4.062 3.898 4.099 1,039,685 3.9690 0.45%
2010-05-17 0 0.220 0.217 0.220 0.211 0.222 15,400,000 3,312,920 0.2151 4.008 3.953 4.008 3.844 4.044 845,362 3.9189 -0.90%
2010-05-14 0 0.222 0.218 0.223 0.219 0.236 39,180,000 8,936,970 0.2281 4.044 3.971 4.062 3.990 4.299 2,150,732 4.1553 -0.89%
2010-05-13 0 0.224 0.220 0.224 0.215 0.228 20,570,000 4,531,320 0.2203 4.081 4.008 4.081 3.917 4.153 1,129,162 4.0130 2.28%
2010-05-12 0 0.219 0.217 0.220 0.209 0.220 25,160,000 5,385,830 0.2141 3.990 3.953 4.008 3.807 4.008 1,381,123 3.8996 2.34%
2010-05-11 0 0.214 0.212 0.218 0.205 0.218 56,490,000 11,918,850 0.2110 3.898 3.862 3.971 3.734 3.971 3,100,940 3.8436 1.90%
2010-05-10 0 0.210 0.209 0.210 0.209 0.227 78,060,000 17,329,210 0.2220 3.826 3.807 3.826 3.807 4.135 4,284,996 4.0442 -7.49%
2010-05-07 0 0.227 0.227 0.228 0.210 0.260 49,080,000 11,479,420 0.2339 4.135 4.135 4.153 3.826 4.736 2,694,179 4.2608 -1.30%
2010-05-06 0 0.230 0.228 0.230 0.204 0.295 117,090,000 27,169,970 0.2320 4.190 4.153 4.190 3.716 5.374 6,427,494 4.2271 -23.33%
2010-05-05 0 0.300 0.295 0.305 0.290 0.305 11,910,000 3,535,300 0.2968 5.465 5.374 5.556 5.283 5.556 653,783 5.4075 -3.23%
2010-05-04 0 0.310 0.305 0.315 0.295 0.320 17,720,000 5,462,750 0.3083 5.647 5.556 5.738 5.374 5.829 972,715 5.6160 0.00%
2010-05-03 0 0.310 0.305 0.310 0.305 0.330 5,540,000 1,745,800 0.3151 5.647 5.556 5.647 5.556 6.012 304,111 5.7407 -6.06%
2010-04-30 0 0.330 0.330 0.335 0.330 0.340 4,290,000 1,427,900 0.3328 6.012 6.012 6.103 6.012 6.194 235,494 6.0634 0.00%
2010-04-29 0 0.330 0.325 0.330 0.325 0.340 3,330,000 1,117,350 0.3355 6.012 5.921 6.012 5.921 6.194 182,796 6.1126 0.00%
2010-04-28 0 0.330 0.330 0.335 0.320 0.335 4,870,000 1,601,550 0.3289 6.012 6.012 6.103 5.829 6.103 267,332 5.9909 -1.49%
2010-04-27 0 0.335 0.335 0.340 0.315 0.340 12,640,000 4,145,400 0.3280 6.103 6.103 6.194 5.738 6.194 693,855 5.9744 4.69%
2010-04-26 0 0.320 0.315 0.320 0.315 0.325 8,760,000 2,810,100 0.3208 5.829 5.738 5.829 5.738 5.921 480,868 5.8438 3.23%
2010-04-23 0 0.310 0.305 0.315 0.305 0.320 11,960,000 3,699,650 0.3093 5.647 5.556 5.738 5.556 5.829 656,528 5.6352 -3.12%
2010-04-22 0 0.320 0.310 0.320 0.305 0.325 12,240,000 3,804,350 0.3108 5.829 5.647 5.829 5.556 5.921 671,898 5.6621 1.59%
2010-04-21 0 0.315 0.315 0.320 0.310 0.320 4,932,000 1,561,250 0.3166 5.738 5.738 5.829 5.647 5.829 270,735 5.7667 0.00%
2010-04-20 0 0.315 0.315 0.320 0.315 0.330 5,590,000 1,787,800 0.3198 5.738 5.738 5.829 5.738 6.012 306,855 5.8262 -1.56%
2010-04-19 0 0.320 0.320 0.325 0.310 0.330 11,973,300 3,827,940 0.3197 5.829 5.829 5.921 5.647 6.012 657,258 5.8241 -4.48%
2010-04-16 0 0.335 0.335 0.340 0.330 0.340 2,470,000 825,300 0.3341 6.103 6.103 6.194 6.012 6.194 135,587 6.0869 -1.47%
2010-04-15 0 0.340 0.335 0.340 0.335 0.345 3,400,000 1,146,050 0.3371 6.194 6.103 6.194 6.103 6.285 186,638 6.1405 -1.45%
2010-04-14 0 0.345 0.340 0.345 0.330 0.345 8,490,000 2,879,500 0.3392 6.285 6.194 6.285 6.012 6.285 466,047 6.1786 2.99%
2010-04-13 0 0.335 0.335 0.340 0.330 0.345 6,400,000 2,140,100 0.3344 6.103 6.103 6.194 6.012 6.285 351,319 6.0916 -2.90%
2010-04-12 0 0.345 0.345 0.350 0.340 0.360 7,640,000 2,674,750 0.3501 6.285 6.285 6.376 6.194 6.558 419,387 6.3778 -1.43%
2010-04-09 0 0.350 0.350 0.355 0.335 0.355 18,312,000 6,386,460 0.3488 6.376 6.376 6.467 6.103 6.467 1,005,212 6.3533 2.94%
2010-04-08 0 0.340 0.340 0.345 0.315 0.345 36,960,000 12,379,000 0.3349 6.194 6.194 6.285 5.738 6.285 2,028,868 6.1014 -2.86%
2010-04-07 0 0.350 0.350 0.355 0.350 0.360 14,280,000 5,054,650 0.3540 6.376 6.376 6.467 6.376 6.558 783,881 6.4482 -2.78%
2010-04-01 0 0.360 0.355 0.360 0.350 0.370 8,870,000 3,156,450 0.3559 6.558 6.467 6.558 6.376 6.740 486,906 6.4827 -1.37%
2010-03-31 0 0.365 0.360 0.365 0.355 0.370 5,240,000 1,899,950 0.3626 6.649 6.558 6.649 6.467 6.740 287,643 6.6052 1.39%
2010-03-30 0 0.360 0.360 0.365 0.355 0.375 5,410,000 1,980,300 0.3660 6.558 6.558 6.649 6.467 6.831 296,974 6.6683 0.00%
2010-03-29 0 0.360 0.365 0.370 0.360 0.370 5,280,000 1,931,650 0.3658 6.558 6.649 6.740 6.558 6.740 289,838 6.6646 1.41%
2010-03-26 0 0.355 0.355 0.360 0.350 0.375 17,370,000 6,286,800 0.3619 6.467 6.467 6.558 6.376 6.831 953,502 6.5934 -1.39%
2010-03-25 0 0.360 0.365 0.370 0.355 0.380 15,010,000 5,505,450 0.3668 6.558 6.649 6.740 6.467 6.922 823,953 6.6818 -4.00%
2010-03-24 0 0.375 0.375 0.380 0.375 0.385 4,120,000 1,568,150 0.3806 6.831 6.831 6.922 6.831 7.014 226,162 6.9338 -1.32%
2010-03-23 0 0.380 0.380 0.390 0.380 0.395 5,260,000 2,031,050 0.3861 6.922 6.922 7.105 6.922 7.196 288,740 7.0342 -1.30%
2010-03-22 0 0.385 0.385 0.390 0.385 0.400 8,020,000 3,127,250 0.3899 7.014 7.014 7.105 7.014 7.287 440,247 7.1034 -2.53%
2010-03-19 0 0.395 0.395 0.400 0.395 0.415 9,480,000 3,819,650 0.4029 7.196 7.196 7.287 7.196 7.560 520,391 7.3400 0.00%
2010-03-18 0 0.395 0.390 0.400 0.390 0.395 4,450,000 1,747,100 0.3926 7.196 7.105 7.287 7.105 7.196 244,277 7.1521 0.00%
2010-03-17 0 0.395 0.390 0.395 0.390 0.405 7,220,000 2,854,700 0.3954 7.196 7.105 7.196 7.105 7.378 396,332 7.2028 -1.25%
2010-03-16 0 0.400 0.395 0.400 0.395 0.420 10,270,000 4,167,750 0.4058 7.287 7.196 7.287 7.196 7.651 563,757 7.3928 -1.23%
2010-03-15 0 0.405 0.405 0.410 0.390 0.420 16,250,000 6,618,650 0.4073 7.378 7.378 7.469 7.105 7.651 892,021 7.4198 1.25%
2010-03-12 0 0.400 0.395 0.400 0.385 0.400 8,170,000 3,250,350 0.3978 7.287 7.196 7.287 7.014 7.287 448,481 7.2475 2.56%
2010-03-11 0 0.390 0.385 0.395 0.385 0.400 6,704,000 2,629,390 0.3922 7.105 7.014 7.196 7.014 7.287 368,007 7.1449 -2.50%
2010-03-10 0 0.400 0.395 0.400 0.385 0.400 10,800,000 4,267,350 0.3951 7.287 7.196 7.287 7.014 7.287 592,851 7.1980 3.90%
2010-03-09 0 0.385 0.375 0.385 0.375 0.390 8,678,000 3,285,980 0.3787 7.014 6.831 7.014 6.831 7.105 476,367 6.8980 -1.28%
2010-03-08 0 0.390 0.385 0.390 0.380 0.400 6,870,000 2,688,930 0.3914 7.105 7.014 7.105 6.922 7.287 377,119 7.1302 -1.27%
2010-03-05 0 0.395 0.395 0.400 0.390 0.405 6,800,000 2,719,000 0.3999 7.196 7.196 7.287 7.105 7.378 373,277 7.2841 1.28%
2010-03-04 0 0.390 0.390 0.395 0.390 0.395 2,360,000 923,400 0.3913 7.105 7.105 7.196 7.105 7.196 129,549 7.1278 -1.27%
2010-03-03 0 0.395 0.390 0.395 0.390 0.400 3,010,000 1,190,050 0.3954 7.196 7.105 7.196 7.105 7.287 165,230 7.2024 -1.25%
2010-03-02 0 0.400 0.395 0.400 0.390 0.425 10,810,000 4,404,250 0.4074 7.287 7.196 7.287 7.105 7.742 593,400 7.4221 -2.44%
2010-03-01 0 0.410 0.410 0.415 0.405 0.435 26,538,800 11,235,988 0.4234 7.469 7.469 7.560 7.378 7.924 1,456,811 7.7127 0.00%
2010-02-26 0 0.410 0.405 0.410 0.390 0.410 11,628,000 4,657,090 0.4005 7.469 7.378 7.469 7.105 7.469 638,303 7.2960 3.80%
2010-02-25 0 0.395 0.390 0.395 0.390 0.395 4,230,000 1,659,150 0.3922 7.196 7.105 7.196 7.105 7.196 232,200 7.1453 1.28%
2010-02-24 0 0.390 0.390 0.395 0.385 0.395 6,310,000 2,464,150 0.3905 7.105 7.105 7.196 7.014 7.196 346,379 7.1140 1.30%
2010-02-23 0 0.385 0.380 0.385 0.380 0.390 4,180,000 1,612,150 0.3857 7.014 6.922 7.014 6.922 7.105 229,455 7.0260 0.00%
2010-02-22 0 0.385 0.380 0.385 0.380 0.400 9,490,000 3,696,300 0.3895 7.014 6.922 7.014 6.922 7.287 520,940 7.0954 1.32%
2010-02-19 0 0.380 0.380 0.385 0.375 0.380 11,840,000 4,448,200 0.3757 6.922 6.922 7.014 6.831 6.922 649,940 6.8440 1.33%
2010-02-18 0 0.375 0.370 0.375 0.370 0.380 1,690,000 631,700 0.3738 6.831 6.740 6.831 6.740 6.922 92,770 6.8093 2.74%
2010-02-17 0 0.365 0.365 0.370 0.365 0.385 2,960,000 1,108,250 0.3744 6.649 6.649 6.740 6.649 7.014 162,485 6.8206 -5.19%
2010-02-12 0 0.385 0.380 0.385 0.370 0.385 5,080,000 1,932,250 0.3804 7.014 6.922 7.014 6.740 7.014 278,860 6.9291 4.05%
2010-02-11 0 0.370 0.370 0.375 0.360 0.385 11,100,000 4,173,500 0.3760 6.740 6.740 6.831 6.558 7.014 609,319 6.8494 4.23%
2010-02-10 0 0.355 0.355 0.360 0.350 0.365 4,680,000 1,674,550 0.3578 6.467 6.467 6.558 6.376 6.649 256,902 6.5182 1.43%
2010-02-09 0 0.350 0.345 0.350 0.335 0.360 6,900,528 2,383,322 0.3454 6.376 6.285 6.376 6.103 6.558 378,795 6.2919 -2.78%
2010-02-08 0 0.360 0.350 0.360 0.325 0.380 18,205,200 6,565,042 0.3606 6.558 6.376 6.558 5.921 6.922 999,349 6.5693 10.77%
2010-02-05 0 0.325 0.330 0.335 0.325 0.335 8,020,000 2,653,400 0.3308 5.921 6.012 6.103 5.921 6.103 440,247 6.0271 -4.41%
2010-02-04 0 0.340 0.335 0.340 0.330 0.340 7,530,000 2,522,150 0.3349 6.194 6.103 6.194 6.012 6.194 413,349 6.1017 0.00%
2010-02-03 0 0.340 0.340 0.345 0.340 0.350 9,990,000 3,421,850 0.3425 6.194 6.194 6.285 6.194 6.376 548,387 6.2398 -1.45%
2010-02-02 0 0.345 0.335 0.345 0.325 0.350 16,720,000 5,610,800 0.3356 6.285 6.103 6.285 5.921 6.376 917,821 6.1132 4.55%
2010-02-01 0 0.330 0.325 0.335 0.330 0.370 31,000,000 10,464,250 0.3376 6.012 5.921 6.103 6.012 6.740 1,701,702 6.1493 -9.59%
2010-01-29 0 0.365 0.365 0.370 0.355 0.390 14,772,400 5,426,716 0.3674 6.649 6.649 6.740 6.467 7.105 810,910 6.6921 -6.41%
2010-01-28 0 0.390 0.385 0.395 0.385 0.400 8,410,000 3,321,350 0.3949 7.105 7.014 7.196 7.014 7.287 461,655 7.1944 -1.27%
2010-01-27 0 0.395 0.390 0.395 0.385 0.405 14,396,000 5,698,750 0.3959 7.196 7.105 7.196 7.014 7.378 790,249 7.2113 0.00%
2010-01-26 0 0.395 0.395 0.400 0.395 0.420 19,242,000 7,748,610 0.4027 7.196 7.196 7.287 7.196 7.651 1,056,263 7.3359 -4.82%
2010-01-25 0 0.415 0.410 0.420 0.410 0.420 7,460,000 3,105,400 0.4163 7.560 7.469 7.651 7.469 7.651 409,506 7.5833 1.22%
2010-01-22 0 0.410 0.405 0.410 0.400 0.425 26,330,000 10,814,650 0.4107 7.469 7.378 7.469 7.287 7.742 1,445,349 7.4824 -3.53%
2010-01-21 0 0.425 0.425 0.430 0.425 0.445 14,960,000 6,525,000 0.4362 7.742 7.742 7.833 7.742 8.107 821,209 7.9456 -2.30%
2010-01-20 0 0.435 0.435 0.440 0.425 0.450 20,860,000 9,081,850 0.4354 7.924 7.924 8.016 7.742 8.198 1,145,081 7.9312 0.00%
2010-01-19 0 0.435 0.430 0.435 0.425 0.435 10,275,000 4,402,850 0.4285 7.924 7.833 7.924 7.742 7.924 564,032 7.8060 0.00%
2010-01-18 0 0.435 0.430 0.435 0.425 0.440 9,374,000 4,053,740 0.4324 7.924 7.833 7.924 7.742 8.016 514,573 7.8779 0.00%
2010-01-15 0 0.435 0.430 0.440 0.430 0.445 36,910,000 16,106,900 0.4364 7.924 7.833 8.016 7.833 8.107 2,026,123 7.9496 -1.14%
2010-01-14 0 0.440 0.440 0.445 0.435 0.450 8,490,000 3,748,650 0.4415 8.016 8.016 8.107 7.924 8.198 466,047 8.0435 0.00%
2010-01-13 0 0.440 0.435 0.440 0.430 0.440 12,856,000 5,627,770 0.4378 8.016 7.924 8.016 7.833 8.016 705,712 7.9746 -1.12%
2010-01-12 0 0.445 0.435 0.445 0.435 0.455 8,180,000 3,628,300 0.4436 8.107 7.924 8.107 7.924 8.289 449,030 8.0803 1.14%
2010-01-11 0 0.440 0.435 0.440 0.430 0.445 7,374,000 3,239,210 0.4393 8.016 7.924 8.016 7.833 8.107 404,786 8.0023 -2.22%
2010-01-08 0 0.450 0.445 0.450 0.440 0.475 17,570,000 7,944,050 0.4521 8.198 8.107 8.198 8.016 8.653 964,481 8.2366 -3.23%
2010-01-07 0 0.465 0.465 0.470 0.450 0.500 103,550,000 48,805,250 0.4713 8.471 8.471 8.562 8.198 9.109 5,684,234 8.5861 4.49%
2010-01-06 0 0.445 0.445 0.450 0.435 0.450 9,590,000 4,269,600 0.4452 8.107 8.107 8.198 7.924 8.198 526,430 8.1105 2.30%
2010-01-05 0 0.435 0.435 0.440 0.430 0.445 10,890,000 4,747,600 0.4360 7.924 7.924 8.016 7.833 8.107 597,791 7.9419 0.00%
2010-01-04 0 0.435 0.435 0.440 0.430 0.440 5,740,000 2,505,600 0.4365 7.924 7.924 8.016 7.833 8.016 315,089 7.9520 0.00%
2009-12-31 0 0.435 0.435 0.440 0.425 0.435 6,780,000 2,926,800 0.4317 7.924 7.924 8.016 7.742 7.924 372,179 7.8640 3.57%
2009-12-30 0 0.420 0.420 0.430 0.420 0.440 5,560,000 2,362,050 0.4248 7.651 7.651 7.833 7.651 8.016 305,209 7.7391 -4.55%
2009-12-29 0 0.440 0.435 0.440 0.405 0.445 11,450,000 4,892,650 0.4273 8.016 7.924 8.016 7.378 8.107 628,532 7.7843 7.32%
2009-12-28 0 0.410 0.410 0.415 0.400 0.420 16,070,000 6,528,550 0.4063 7.469 7.469 7.560 7.287 7.651 882,140 7.4008 -2.38%
2009-12-24 0 0.420 0.415 0.420 0.415 0.425 3,234,000 1,359,700 0.4204 7.651 7.560 7.651 7.560 7.742 177,526 7.6592 0.00%
2009-12-23 0 0.420 0.420 0.425 0.410 0.440 16,820,000 7,063,850 0.4200 7.651 7.651 7.742 7.469 8.016 923,311 7.6506 -1.18%
2009-12-22 0 0.425 0.420 0.425 0.415 0.430 9,120,000 3,871,500 0.4245 7.742 7.651 7.742 7.560 7.833 500,630 7.7333 2.41%
2009-12-21 0 0.415 0.410 0.415 0.410 0.430 6,204,000 2,592,200 0.4178 7.560 7.469 7.560 7.469 7.833 340,560 7.6116 0.00%
2009-12-18 0 0.415 0.410 0.415 0.400 0.420 10,780,000 4,407,450 0.4089 7.560 7.469 7.560 7.287 7.651 591,753 7.4481 -2.35%
2009-12-17 0 0.425 0.420 0.430 0.415 0.435 23,430,000 9,996,550 0.4267 7.742 7.651 7.833 7.560 7.924 1,286,157 7.7724 -1.16%
2009-12-16 0 0.430 0.430 0.435 0.425 0.455 22,030,000 9,657,800 0.4384 7.833 7.833 7.924 7.742 8.289 1,209,306 7.9862 -5.49%
2009-12-15 0 0.455 0.450 0.455 0.445 0.480 32,730,000 15,168,600 0.4634 8.289 8.198 8.289 8.107 8.744 1,796,668 8.4426 -2.15%
2009-12-14 0 0.465 0.465 0.470 0.440 0.480 31,805,000 14,580,125 0.4584 8.471 8.471 8.562 8.016 8.744 1,745,891 8.3511 1.09%
2009-12-11 0 0.460 0.460 0.465 0.435 0.500 86,780,000 39,799,000 0.4586 8.380 8.380 8.471 7.924 9.109 4,763,668 8.3547 -5.15%
2009-12-10 0 0.485 0.485 0.490 0.460 0.540 71,040,000 34,606,100 0.4871 8.835 8.835 8.926 8.380 9.837 3,899,643 8.8742 -6.73%
2009-12-09 0 0.520 0.510 0.520 0.495 0.570 78,049,000 40,659,500 0.5209 9.473 9.291 9.473 9.017 10.38 4,284,392 9.4901 -7.14%
2009-12-08 0 0.560 0.560 0.570 0.550 0.600 78,406,000 45,158,460 0.5760 10.20 10.20 10.38 10.02 10.93 4,303,989 10.492 1.82%
2009-12-07 0 0.550 0.540 0.550 0.510 0.560 92,284,229 50,177,040 0.5437 10.02 9.837 10.02 9.291 10.20 5,065,815 9.9050 7.84%
2009-12-04 0 0.510 0.500 0.510 0.450 0.520 156,624,116 77,738,420 0.4963 9.291 9.109 9.291 8.198 9.473 8,597,664 9.0418 14.61%
2009-12-03 0 0.445 0.445 0.450 0.430 0.445 10,464,049 4,597,951 0.4394 8.107 8.107 8.198 7.833 8.107 574,409 8.0047 2.30%
2009-12-02 0 0.435 0.430 0.435 0.430 0.445 11,900,000 5,179,350 0.4352 7.924 7.833 7.924 7.833 8.107 653,234 7.9288 -2.25%
2009-12-01 0 0.445 0.440 0.445 0.435 0.445 8,810,000 3,865,300 0.4387 8.107 8.016 8.107 7.924 8.107 483,613 7.9926 0.00%
2009-11-30 0 0.445 0.435 0.445 0.435 0.445 14,000,000 6,187,950 0.4420 8.107 7.924 8.107 7.924 8.107 768,511 8.0519 3.49%
2009-11-27 0 0.430 0.425 0.435 0.425 0.460 26,350,000 11,612,250 0.4407 7.833 7.742 7.924 7.742 8.380 1,446,447 8.0281 -4.44%
2009-11-26 0 0.450 0.445 0.450 0.440 0.460 30,196,000 13,603,180 0.4505 8.198 8.107 8.198 8.016 8.380 1,657,568 8.2067 2.27%
2009-11-25 0 0.440 0.435 0.440 0.430 0.460 24,170,000 10,742,600 0.4445 8.016 7.924 8.016 7.833 8.380 1,326,779 8.0968 -1.12%
2009-11-24 0 0.445 0.445 0.450 0.430 0.480 141,268,446 64,999,405 0.4601 8.107 8.107 8.198 7.833 8.744 7,754,736 8.3819 3.49%
2009-11-23 0 0.430 0.425 0.430 0.395 0.430 45,924,000 19,228,670 0.4187 7.833 7.742 7.833 7.196 7.833 2,520,934 7.6276 8.86%
2009-11-20 0 0.395 0.395 0.400 0.395 0.400 13,260,000 5,266,000 0.3971 7.196 7.196 7.287 7.196 7.287 727,889 7.2346 -1.25%
2009-11-19 0 0.400 0.400 0.405 0.400 0.405 4,530,000 1,815,200 0.4007 7.287 7.287 7.378 7.287 7.378 248,668 7.2997 0.00%
2009-11-18 0 0.400 0.400 0.405 0.400 0.410 10,150,000 4,077,750 0.4017 7.287 7.287 7.378 7.287 7.469 557,170 7.3187 -1.23%
2009-11-17 0 0.405 0.400 0.405 0.400 0.410 14,040,000 5,661,400 0.4032 7.378 7.287 7.378 7.287 7.469 770,706 7.3457 -1.22%
2009-11-16 0 0.410 0.405 0.410 0.400 0.415 10,868,000 4,419,680 0.4067 7.469 7.378 7.469 7.287 7.560 596,584 7.4083 -1.20%
2009-11-13 0 0.415 0.410 0.415 0.410 0.420 9,174,000 3,794,460 0.4136 7.560 7.469 7.560 7.469 7.651 503,594 7.5348 0.00%
2009-11-12 0 0.415 0.415 0.420 0.415 0.420 3,856,000 1,606,900 0.4167 7.560 7.560 7.651 7.560 7.651 211,670 7.5915 0.00%
2009-11-11 0 0.415 0.415 0.420 0.410 0.430 13,940,000 5,789,700 0.4153 7.560 7.560 7.651 7.469 7.833 765,217 7.5661 -2.35%
2009-11-10 0 0.425 0.420 0.425 0.410 0.435 13,602,000 5,700,000 0.4191 7.742 7.651 7.742 7.469 7.924 746,663 7.6340 1.19%
2009-11-09 0 0.420 0.420 0.425 0.400 0.435 28,210,000 11,819,800 0.4190 7.651 7.651 7.742 7.287 7.924 1,548,549 7.6328 5.00%
2009-11-06 0 0.400 0.395 0.400 0.395 0.410 7,090,000 2,855,800 0.4028 7.287 7.196 7.287 7.196 7.469 389,196 7.3377 1.27%
2009-11-05 0 0.395 0.395 0.400 0.395 0.405 3,360,000 1,337,500 0.3981 7.196 7.196 7.287 7.196 7.378 184,443 7.2516 -1.25%
2009-11-04 0 0.400 0.395 0.400 0.400 0.410 4,782,000 1,924,990 0.4025 7.287 7.196 7.287 7.287 7.469 262,501 7.3333 0.00%
2009-11-03 0 0.400 0.395 0.400 0.390 0.405 12,480,000 4,948,100 0.3965 7.287 7.196 7.287 7.105 7.378 685,072 7.2227 1.27%
2009-11-02 0 0.395 0.390 0.400 0.390 0.400 4,820,000 1,908,500 0.3960 7.196 7.105 7.287 7.105 7.287 264,587 7.2131 -1.25%
2009-10-30 0 0.400 0.400 0.405 0.390 0.405 8,860,000 3,529,550 0.3984 7.287 7.287 7.378 7.105 7.378 486,357 7.2571 1.27%
2009-10-29 0 0.395 0.395 0.400 0.395 0.405 17,460,000 6,948,700 0.3980 7.196 7.196 7.287 7.196 7.378 958,443 7.2500 -2.47%
2009-10-28 0 0.405 0.405 0.410 0.400 0.410 8,290,000 3,368,550 0.4063 7.378 7.378 7.469 7.287 7.469 455,068 7.4023 0.00%
2009-10-27 0 0.405 0.400 0.410 0.405 0.415 10,910,000 4,470,050 0.4097 7.378 7.287 7.469 7.378 7.560 598,889 7.4639 -2.41%
2009-10-23 0 0.415 0.415 0.420 0.410 0.440 33,862,000 14,283,950 0.4218 7.560 7.560 7.651 7.469 8.016 1,858,808 7.6845 0.00%
2009-10-22 0 0.415 0.410 0.415 0.410 0.420 7,420,000 3,083,550 0.4156 7.560 7.469 7.560 7.469 7.651 407,311 7.5705 -1.19%
2009-10-21 0 0.420 0.415 0.420 0.405 0.425 20,240,000 8,423,000 0.4162 7.651 7.560 7.651 7.378 7.742 1,111,047 7.5811 3.70%
2009-10-20 0 0.405 0.405 0.410 0.405 0.415 9,386,000 3,846,120 0.4098 7.378 7.378 7.469 7.378 7.560 515,231 7.4648 0.00%
2009-10-19 0 0.405 0.405 0.410 0.405 0.410 7,840,000 3,191,350 0.4071 7.378 7.378 7.469 7.378 7.469 430,366 7.4154 -2.41%
2009-10-16 0 0.415 0.410 0.415 0.405 0.420 7,890,000 3,242,750 0.4110 7.560 7.469 7.560 7.378 7.651 433,111 7.4871 0.00%
2009-10-15 0 0.415 0.410 0.415 0.390 0.435 52,272,000 21,778,000 0.4166 7.560 7.469 7.560 7.105 7.924 2,869,399 7.5897 5.06%
2009-10-14 0 0.395 0.390 0.395 0.395 0.405 10,590,000 4,215,400 0.3981 7.196 7.105 7.196 7.196 7.378 581,323 7.2514 -2.47%
2009-10-13 0 0.405 0.400 0.405 0.400 0.410 5,410,800 2,185,554 0.4039 7.378 7.287 7.378 7.287 7.469 297,018 7.3583 1.25%
2009-10-12 0 0.400 0.400 0.405 0.400 0.405 4,210,000 1,692,900 0.4021 7.287 7.287 7.378 7.287 7.378 231,102 7.3253 0.00%
2009-10-09 0 0.400 0.400 0.405 0.400 0.425 29,210,000 11,889,950 0.4071 7.287 7.287 7.378 7.287 7.742 1,603,443 7.4153 -1.23%
2009-10-08 0 0.405 0.400 0.410 0.400 0.415 7,414,000 3,012,570 0.4063 7.378 7.287 7.469 7.287 7.560 406,981 7.4022 0.00%
2009-10-07 0 0.405 0.405 0.410 0.405 0.415 7,173,200 2,934,966 0.4092 7.378 7.378 7.469 7.378 7.560 393,763 7.4536 -1.22%
2009-10-06 0 0.410 0.405 0.415 0.400 0.415 7,240,000 2,956,700 0.4084 7.469 7.378 7.560 7.287 7.560 397,430 7.4396 2.50%
2009-10-05 0 0.400 0.395 0.400 0.395 0.405 1,690,000 671,450 0.3973 7.287 7.196 7.287 7.196 7.378 92,770 7.2378 0.00%
2009-10-02 0 0.400 0.395 0.400 0.395 0.410 5,940,000 2,384,700 0.4015 7.287 7.196 7.287 7.196 7.469 326,068 7.3135 0.00%
2009-09-30 0 0.400 0.400 0.405 0.400 0.405 10,390,000 4,171,550 0.4015 7.287 7.287 7.378 7.287 7.378 570,345 7.3141 -1.23%
2009-09-29 0 0.405 0.405 0.410 0.405 0.425 10,054,000 4,175,340 0.4153 7.378 7.378 7.469 7.378 7.742 551,900 7.5654 0.00%
2009-09-28 0 0.405 0.405 0.410 0.405 0.425 9,290,000 3,799,700 0.4090 7.378 7.378 7.469 7.378 7.742 509,962 7.4510 -1.22%
2009-09-25 0 0.410 0.410 0.415 0.400 0.415 7,568,300 3,095,963 0.4091 7.469 7.469 7.560 7.287 7.560 415,451 7.4520 0.00%
2009-09-24 0 0.410 0.405 0.410 0.405 0.430 17,990,000 7,480,600 0.4158 7.469 7.378 7.469 7.378 7.833 987,536 7.5750 -3.53%
2009-09-23 0 0.425 0.425 0.430 0.425 0.435 6,190,000 2,670,050 0.4313 7.742 7.742 7.833 7.742 7.924 339,791 7.8579 -1.16%
2009-09-22 0 0.430 0.430 0.435 0.430 0.440 13,370,000 5,811,450 0.4347 7.833 7.833 7.924 7.833 8.016 733,928 7.9183 -2.27%
2009-09-21 0 0.440 0.440 0.445 0.435 0.460 26,626,000 11,929,990 0.4481 8.016 8.016 8.107 7.924 8.380 1,461,597 8.1623 0.00%
2009-09-18 0 0.440 0.435 0.440 0.430 0.465 33,262,000 14,907,310 0.4482 8.016 7.924 8.016 7.833 8.471 1,825,871 8.1645 2.33%
2009-09-17 0 0.430 0.430 0.435 0.430 0.445 17,180,400 7,463,948 0.4344 7.833 7.833 7.924 7.833 8.107 943,094 7.9143 -3.37%
2009-09-16 0 0.445 0.440 0.450 0.425 0.455 39,013,000 17,281,990 0.4430 8.107 8.016 8.198 7.742 8.289 2,141,565 8.0698 3.49%
2009-09-15 0 0.430 0.420 0.425 0.425 0.455 15,500,000 6,764,615 0.4364 7.833 7.651 7.742 7.742 8.289 850,851 7.9504 1.18%
2009-09-14 0 0.425 0.420 0.425 0.415 0.445 17,832,000 7,658,680 0.4295 7.742 7.651 7.742 7.560 8.107 978,863 7.8241 -3.41%
2009-09-11 0 0.440 0.440 0.445 0.435 0.455 13,224,000 5,878,720 0.4445 8.016 8.016 8.107 7.924 8.289 725,913 8.0984 -2.22%
2009-09-10 0 0.450 0.445 0.450 0.445 0.475 25,660,000 11,724,900 0.4569 8.198 8.107 8.198 8.107 8.653 1,408,570 8.3240 0.00%
2009-09-09 0 0.450 0.450 0.455 0.435 0.480 59,500,000 27,357,550 0.4598 8.198 8.198 8.289 7.924 8.744 3,266,170 8.3760 -6.25%
2009-09-08 0 0.480 0.480 0.485 0.390 0.490 160,660,000 73,704,750 0.4588 8.744 8.744 8.835 7.105 8.926 8,819,209 8.3573 20.00%
2009-09-07 0 0.400 0.400 0.405 0.395 0.410 9,690,000 3,880,700 0.4005 7.287 7.287 7.378 7.196 7.469 531,919 7.2957 -1.23%
2009-09-04 0 0.405 0.400 0.405 0.395 0.410 17,500,000 7,011,300 0.4006 7.378 7.287 7.378 7.196 7.469 960,638 7.2986 0.00%
2009-09-03 0 0.405 0.405 0.410 0.400 0.410 14,721,000 5,967,470 0.4054 7.378 7.378 7.469 7.287 7.469 808,089 7.3847 2.53%
2009-09-02 0 0.395 0.395 0.400 0.380 0.410 33,040,000 13,166,050 0.3985 7.196 7.196 7.287 6.922 7.469 1,813,685 7.2593 1.28%
2009-09-01 0 0.390 0.385 0.390 0.390 0.410 18,780,000 7,479,450 0.3983 7.105 7.014 7.105 7.105 7.469 1,030,902 7.2552 -4.88%
2009-08-31 0 0.410 0.405 0.410 0.390 0.415 20,260,000 8,153,500 0.4024 7.469 7.378 7.469 7.105 7.560 1,112,145 7.3313 1.23%
2009-08-28 0 0.405 0.400 0.405 0.400 0.440 26,180,000 10,705,050 0.4089 7.378 7.287 7.378 7.287 8.016 1,437,115 7.4490 -5.81%
2009-08-27 0 0.430 0.430 0.435 0.380 0.440 60,080,000 24,758,750 0.4121 7.833 7.833 7.924 6.922 8.016 3,298,009 7.5072 6.17%
2009-08-26 0 0.405 0.405 0.410 0.400 0.445 40,018,000 16,767,450 0.4190 7.378 7.378 7.469 7.287 8.107 2,196,733 7.6329 -8.99%
2009-08-25 0 0.445 0.440 0.445 0.435 0.470 868,410,000 350,745,300 0.4039 8.107 8.016 8.107 7.924 8.562 47,670,166 7.3578 -5.32%
2009-08-24 0 0.470 0.470 0.475 0.460 0.530 141,754,370 69,497,098 0.4903 8.562 8.562 8.653 8.380 9.655 7,781,410 8.9312 6.82%
2009-08-21 1 - - - - - 0 0 - 8.016 - - - - 0 - 0.00%
2009-08-20 1 - - - - - 0 0 - 8.016 - - - - 0 - 0.00%
2009-08-19 1 - - - - - 0 0 - 8.016 - - - - 0 - 0.00%
2009-08-18 1 - - - - - 0 0 - 8.016 - - - - 0 - 0.00%
2009-08-17 1 - - - - - 0 0 - 8.016 - - - - 0 - 0.00%
2009-08-14 0 0.440 0.425 0.430 0.425 0.465 84,164,000 37,085,150 0.4406 8.016 7.742 7.833 7.742 8.471 4,620,066 8.0270 -3.30%
2009-08-13 0 0.455 0.455 0.460 0.430 0.465 111,953,000 50,408,445 0.4503 8.289 8.289 8.380 7.833 8.471 6,145,505 8.2025 3.41%
2009-08-12 0 0.440 0.440 0.445 0.410 0.465 88,690,000 39,373,750 0.4439 8.016 8.016 8.107 7.469 8.471 4,868,515 8.0874 1.15%
2009-08-11 0 0.435 0.430 0.435 0.405 0.540 268,122,000 127,928,850 0.4771 7.924 7.833 7.924 7.378 9.837 14,718,186 8.6919 -9.37%
2009-08-10 0 0.480 0.475 0.480 0.370 0.480 262,066,000 114,466,130 0.4368 8.744 8.653 8.744 6.740 8.744 14,385,751 7.9569 37.14%
2009-08-07 0 0.350 0.345 0.350 0.345 0.480 230,413,000 91,126,910 0.3955 6.376 6.285 6.376 6.285 8.744 12,648,203 7.2047 -27.84%
2009-08-06 0 0.485 0.485 0.490 0.475 0.530 115,504,000 57,040,120 0.4938 8.835 8.835 8.926 8.653 9.655 6,340,432 8.9963 -8.49%
2009-08-05 0 0.530 0.520 0.530 0.520 0.570 54,006,000 28,982,220 0.5366 9.655 9.473 9.655 9.473 10.38 2,964,585 9.7761 -5.36%
2009-08-04 0 0.560 0.550 0.560 0.550 0.590 79,124,000 45,260,520 0.5720 10.20 10.02 10.20 10.02 10.75 4,343,403 10.421 3.70%
2009-08-03 0 0.540 0.540 0.550 0.500 0.640 236,216,366 131,103,510 0.5550 9.837 9.837 10.02 9.109 11.66 12,966,771 10.111 -14.29%
2009-07-31 0 0.630 0.630 0.640 0.630 0.700 76,084,000 50,963,540 0.6698 11.48 11.48 11.66 11.48 12.75 4,176,526 12.202 -4.55%
2009-07-30 0 0.660 0.650 0.660 0.560 0.700 217,285,000 138,894,670 0.6392 12.02 11.84 12.02 10.20 12.75 11,927,560 11.645 15.79%
2009-07-29 0 0.570 0.560 0.570 0.520 0.570 105,450,822 56,760,491 0.5383 10.38 10.20 10.38 9.473 10.38 5,788,577 9.8056 5.56%
2009-07-28 0 0.540 0.530 0.540 0.500 0.540 125,300,183 65,504,033 0.5228 9.837 9.655 9.837 9.109 9.837 6,878,180 9.5235 8.00%
2009-07-27 0 0.500 0.495 0.500 0.455 0.510 83,574,000 40,640,610 0.4863 9.109 9.017 9.109 8.289 9.291 4,587,679 8.8586 9.89%
2009-07-24 0 0.455 0.455 0.460 0.440 0.480 97,328,000 44,951,670 0.4619 8.289 8.289 8.380 8.016 8.744 5,342,686 8.4137 4.60%
2009-07-23 0 0.435 0.435 0.440 0.430 0.450 55,378,000 24,107,590 0.4353 7.924 7.924 8.016 7.833 8.198 3,039,899 7.9304 -2.25%
2009-07-22 0 0.445 0.440 0.445 0.385 0.450 214,454,600 91,672,079 0.4275 8.107 8.016 8.107 7.014 8.198 11,772,189 7.7872 17.11%
2009-07-21 0 0.380 0.380 0.385 0.375 0.390 18,952,000 7,247,370 0.3824 6.922 6.922 7.014 6.831 7.105 1,040,344 6.9663 0.00%
2009-07-20 0 0.380 0.375 0.380 0.375 0.390 43,004,859 16,527,048 0.3843 6.922 6.831 6.922 6.831 7.105 2,360,692 7.0009 -2.56%
2009-07-17 0 0.390 0.385 0.390 0.365 0.395 33,728,000 13,003,190 0.3855 7.105 7.014 7.105 6.649 7.196 1,851,452 7.0232 2.63%
2009-07-16 0 0.380 0.375 0.380 0.375 0.400 62,278,000 24,065,840 0.3864 6.922 6.831 6.922 6.831 7.287 3,418,665 7.0395 -2.56%
2009-07-15 0 0.390 0.385 0.390 0.380 0.405 120,704,800 47,384,344 0.3926 7.105 7.014 7.105 6.922 7.378 6,625,923 7.1514 1.30%
2009-07-14 0 0.385 0.380 0.385 0.350 0.400 182,516,000 68,840,050 0.3772 7.014 6.922 7.014 6.376 7.287 10,018,963 6.8710 10.00%
2009-07-13 0 0.350 0.345 0.350 0.305 0.355 153,365,000 50,755,025 0.3309 6.376 6.285 6.376 5.556 6.467 8,418,760 6.0288 12.90%
2009-07-10 0 0.310 0.305 0.310 0.300 0.325 63,444,000 19,785,350 0.3119 5.647 5.556 5.647 5.465 5.921 3,482,671 5.6811 0.00%
2009-07-09 0 0.310 0.310 0.315 0.295 0.330 80,041,000 24,835,235 0.3103 5.647 5.647 5.738 5.374 6.012 4,393,740 5.6524 -3.12%
2009-07-08 0 0.320 0.320 0.325 0.285 0.325 121,777,600 37,349,180 0.3067 5.829 5.829 5.921 5.192 5.921 6,684,813 5.5872 8.47%
2009-07-07 0 0.295 0.295 0.300 0.255 0.320 206,999,300 61,737,310 0.2982 5.374 5.374 5.465 4.645 5.829 11,362,940 5.4332 15.69%
2009-07-06 0 0.255 0.250 0.255 0.246 0.255 15,200,000 3,828,240 0.2519 4.645 4.554 4.645 4.481 4.645 834,383 4.5881 0.00%
2009-07-03 0 0.255 0.250 0.255 0.245 0.255 28,770,000 7,146,800 0.2484 4.645 4.554 4.645 4.463 4.645 1,579,289 4.5253 0.00%
2009-07-02 0 0.255 0.250 0.255 0.245 0.265 31,075,469 7,944,165 0.2556 4.645 4.554 4.645 4.463 4.828 1,705,845 4.6570 -1.92%
2009-06-30 0 0.260 0.255 0.260 0.255 0.265 38,238,800 9,892,870 0.2587 4.736 4.645 4.736 4.645 4.828 2,099,066 4.7130 0.00%
2009-06-29 0 0.260 0.255 0.260 0.248 0.265 64,610,000 16,557,830 0.2563 4.736 4.645 4.736 4.518 4.828 3,546,677 4.6685 4.42%
2009-06-26 0 0.249 0.248 0.250 0.243 0.250 26,170,000 6,457,630 0.2468 4.536 4.518 4.554 4.427 4.554 1,436,566 4.4952 -0.40%
2009-06-25 0 0.250 0.249 0.250 0.247 0.255 42,330,000 10,597,270 0.2503 4.554 4.536 4.554 4.500 4.645 2,323,647 4.5606 0.00%
2009-06-24 0 0.250 0.249 0.250 0.245 0.255 27,880,000 6,945,260 0.2491 4.554 4.536 4.554 4.463 4.645 1,530,434 4.5381 0.00%
2009-06-23 0 0.250 0.250 0.255 0.238 0.260 71,450,000 17,870,920 0.2501 4.554 4.554 4.645 4.336 4.736 3,922,149 4.5564 -3.85%
2009-06-22 0 0.260 0.255 0.260 0.241 0.270 146,424,000 37,542,008 0.2564 4.736 4.645 4.736 4.390 4.919 8,037,743 4.6707 9.70%
2009-06-19 0 0.237 0.237 0.238 0.217 0.246 309,380,366 71,945,786 0.2325 4.317 4.317 4.336 3.953 4.481 16,983,007 4.2363 12.32%
2009-06-18 0 0.211 0.210 0.213 0.196 0.213 126,851,600 26,181,220 0.2064 3.844 3.826 3.880 3.571 3.880 6,963,343 3.7599 11.05%
2009-06-17 0 0.190 0.189 0.190 0.179 0.197 73,920,000 13,946,290 0.1887 3.461 3.443 3.461 3.261 3.589 4,057,736 3.4370 -3.55%
2009-06-16 0 0.197 0.196 0.198 0.190 0.210 149,760,000 29,687,280 0.1982 3.589 3.571 3.607 3.461 3.826 8,220,868 3.6112 -3.90%
2009-06-15 0 0.205 0.203 0.204 0.180 0.229 341,988,000 71,154,116 0.2081 3.734 3.698 3.716 3.279 4.172 18,772,958 3.7902 13.89%
2009-06-12 0 0.180 0.178 0.180 0.155 0.193 648,570,000 101,682,890 0.1568 3.279 3.243 3.279 2.824 3.516 35,602,353 2.8561 16.13%
2009-06-11 0 0.155 0.153 0.155 0.153 0.160 23,910,400 3,711,061 0.1552 2.824 2.787 2.824 2.787 2.915 1,312,528 2.8274 -1.90%
2009-06-10 0 0.158 0.157 0.159 0.157 0.166 22,824,000 3,675,510 0.1610 2.878 2.860 2.897 2.860 3.024 1,252,892 2.9336 -3.07%
2009-06-09 0 0.163 0.163 0.165 0.162 0.167 19,782,000 3,246,390 0.1641 2.969 2.969 3.006 2.951 3.042 1,085,906 2.9896 -2.98%
2009-06-08 0 0.168 0.168 0.169 0.165 0.175 55,174,000 9,338,270 0.1693 3.060 3.060 3.079 3.006 3.188 3,028,700 3.0833 1.20%
2009-06-05 0 0.166 0.166 0.167 0.163 0.168 13,077,600 2,161,669 0.1653 3.024 3.024 3.042 2.969 3.060 717,877 3.0112 0.00%
2009-06-04 0 0.166 0.165 0.166 0.160 0.170 21,070,000 3,455,160 0.1640 3.024 3.006 3.024 2.915 3.097 1,156,609 2.9873 0.61%
2009-06-03 0 0.165 0.165 0.168 0.157 0.166 43,710,000 7,060,610 0.1615 3.006 3.006 3.060 2.860 3.024 2,399,400 2.9427 5.77%
2009-06-02 0 0.156 0.155 0.156 0.154 0.173 78,316,000 12,805,240 0.1635 2.842 2.824 2.842 2.805 3.152 4,299,049 2.9786 -2.50%
2009-06-01 0 0.160 0.159 0.160 0.149 0.168 99,158,000 15,909,752 0.1604 2.915 2.897 2.915 2.714 3.060 5,443,141 2.9229 10.34%
2009-05-29 0 0.145 0.145 0.147 0.138 0.151 27,460,000 4,009,140 0.1460 2.641 2.641 2.678 2.514 2.751 1,507,379 2.6597 0.69%
2009-05-27 0 0.144 0.142 0.143 0.128 0.149 107,136,000 14,652,560 0.1368 2.623 2.587 2.605 2.332 2.714 5,881,083 2.4915 4.35%
2009-05-26 0 0.138 0.138 0.140 0.138 0.161 83,850,000 12,300,920 0.1467 2.514 2.514 2.550 2.514 2.933 4,602,830 2.6725 -7.38%
2009-05-25 0 0.149 0.150 0.151 0.146 0.171 97,310,000 15,404,220 0.1583 2.714 2.733 2.751 2.660 3.115 5,341,698 2.8838 -14.86%
2009-05-22 0 0.175 0.175 0.176 0.165 0.185 32,390,000 5,761,730 0.1779 3.188 3.188 3.206 3.006 3.370 1,778,004 3.2406 -4.37%
2009-05-21 0 0.183 0.183 0.185 0.182 0.189 25,952,927 4,782,462 0.1843 3.334 3.334 3.370 3.316 3.443 1,424,650 3.3569 -1.61%
2009-05-20 0 0.186 0.183 0.186 0.180 0.195 46,629,283 8,693,949 0.1864 3.388 3.334 3.388 3.279 3.552 2,559,650 3.3965 2.76%
2009-05-19 0 0.181 0.180 0.183 0.180 0.197 128,197,999 24,144,621 0.1883 3.297 3.279 3.334 3.279 3.589 7,037,252 3.4310 -2.69%
2009-05-18 0 0.186 0.183 0.188 0.160 0.191 114,200,000 20,579,660 0.1802 3.388 3.334 3.425 2.915 3.479 6,268,851 3.2828 9.41%
2009-05-15 0 0.170 0.168 0.170 0.128 0.170 100,321,841 15,002,938 0.1495 3.097 3.060 3.097 2.332 3.097 5,507,029 2.7243 32.81%
2009-05-14 0 0.128 0.126 0.128 0.113 0.130 42,650,000 5,340,970 0.1252 2.332 2.295 2.332 2.059 2.368 2,341,213 2.2813 7.56%
2009-05-13 0 0.119 0.119 0.121 0.119 0.125 29,730,000 3,600,770 0.1211 2.168 2.168 2.204 2.168 2.277 1,631,987 2.2064 0.00%
2009-05-12 0 0.119 0.117 0.119 0.110 0.123 29,320,000 3,435,860 0.1172 2.168 2.131 2.168 2.004 2.241 1,609,481 2.1348 2.59%
2009-05-11 0 0.116 0.114 0.116 0.105 0.133 118,520,000 14,218,660 0.1200 2.113 2.077 2.113 1.913 2.423 6,505,991 2.1855 6.42%
2009-05-08 0 0.109 0.109 0.110 0.084 0.115 128,401,269 13,081,427 0.1019 1.986 1.986 2.004 1.530 2.095 7,048,410 1.8559 31.33%
2009-05-07 0 0.083 0.083 0.084 0.082 0.087 26,870,000 2,258,120 0.0840 1.512 1.512 1.530 1.494 1.585 1,474,991 1.5309 0.00%
2009-05-06 0 0.083 0.082 0.083 0.078 0.084 28,690,000 2,324,570 0.0810 1.512 1.494 1.512 1.421 1.530 1,574,898 1.4760 7.79%
2009-05-05 0 0.077 0.075 0.077 0.076 0.078 10,710,000 821,950 0.0767 1.403 1.366 1.403 1.384 1.421 587,911 1.3981 0.00%
2009-05-04 0 0.077 0.077 0.078 0.075 0.080 21,320,000 1,640,930 0.0770 1.403 1.403 1.421 1.366 1.457 1,170,332 1.4021 0.00%
2009-04-30 0 0.077 0.076 0.077 0.076 0.080 33,340,000 2,594,710 0.0778 1.403 1.384 1.403 1.384 1.457 1,830,153 1.4178 -2.53%
2009-04-29 0 0.079 0.078 0.079 0.077 0.083 25,410,000 2,007,420 0.0790 1.439 1.421 1.439 1.403 1.512 1,394,847 1.4392 5.33%
2009-04-28 0 0.075 0.074 0.075 0.073 0.079 15,089,000 1,137,425 0.0754 1.366 1.348 1.366 1.330 1.439 828,290 1.3732 -1.32%
2009-04-27 0 0.076 0.076 0.078 0.076 0.082 22,640,000 1,778,780 0.0786 1.384 1.384 1.421 1.384 1.494 1,242,791 1.4313 -9.52%
2009-04-24 0 0.084 0.081 0.084 0.078 0.091 40,510,000 3,423,950 0.0845 1.530 1.476 1.530 1.421 1.658 2,223,740 1.5397 0.00%
2009-04-23 0 0.084 0.084 0.085 0.075 0.086 52,040,000 4,278,790 0.0822 1.530 1.530 1.548 1.366 1.567 2,856,664 1.4978 12.00%
2009-04-22 0 0.075 0.075 0.078 0.075 0.085 42,230,000 3,300,420 0.0782 1.366 1.366 1.421 1.366 1.548 2,318,157 1.4237 -3.85%
2009-04-21 0 0.078 0.078 0.079 0.076 0.092 69,891,138 5,829,576 0.0834 1.421 1.421 1.439 1.384 1.676 3,836,577 1.5195 -8.24%
2009-04-20 0 0.085 0.083 0.085 0.060 0.094 262,890,000 17,902,760 0.0681 1.548 1.512 1.548 1.093 1.712 14,430,983 1.2406 41.67%
2009-04-17 0 0.060 0.060 0.062 0.060 0.065 15,220,000 944,520 0.0621 1.093 1.093 1.129 1.093 1.184 835,481 1.1305 0.00%
2009-04-16 0 0.060 0.059 0.061 0.060 0.061 5,170,000 310,240 0.0600 1.093 1.075 1.111 1.093 1.111 283,800 1.0932 0.00%
2009-04-15 0 0.060 0.059 0.060 0.058 0.065 12,340,000 731,760 0.0593 1.093 1.075 1.093 1.057 1.184 677,387 1.0803 3.45%
2009-04-14 0 0.058 0.058 0.060 0.058 0.062 20,620,000 1,207,890 0.0586 1.057 1.057 1.093 1.057 1.129 1,131,906 1.0671 -1.69%
2009-04-09 0 0.059 0.059 0.060 0.058 0.060 2,434,000 143,790 0.0591 1.075 1.075 1.093 1.057 1.093 133,611 1.0762 1.72%
2009-04-08 0 0.058 0.058 0.060 0.058 0.059 1,880,000 109,700 0.0584 1.057 1.057 1.093 1.057 1.075 103,200 1.0630 -1.69%
2009-04-07 0 0.059 0.059 0.060 0.058 0.060 4,510,000 266,160 0.0590 1.075 1.075 1.093 1.057 1.093 247,570 1.0751 1.72%
2009-04-06 0 0.058 0.058 0.060 0.058 0.059 160,000 9,380 0.0586 1.057 1.057 1.093 1.057 1.075 8,783 1.0680 -3.33%
2009-04-03 0 0.060 0.059 0.060 0.059 0.060 1,490,000 88,800 0.0596 1.093 1.075 1.093 1.075 1.093 81,791 1.0857 0.00%
2009-04-02 0 0.060 0.060 0.061 0.059 0.063 21,160,000 1,288,510 0.0609 1.093 1.093 1.111 1.075 1.148 1,161,549 1.1093 0.00%
2009-04-01 0 0.060 0.059 0.061 0.057 0.062 13,600,000 821,560 0.0604 1.093 1.075 1.111 1.038 1.129 746,553 1.1005 1.69%
2009-03-31 0 0.059 0.058 0.059 0.059 0.060 10,870,000 648,250 0.0596 1.075 1.057 1.075 1.075 1.093 596,694 1.0864 3.51%
2009-03-30 0 0.057 0.057 0.058 0.057 0.058 1,550,000 89,580 0.0578 1.038 1.038 1.057 1.038 1.057 85,085 1.0528 -3.39%
2009-03-27 0 0.059 0.058 0.060 0.059 0.060 540,000 32,060 0.0594 1.075 1.057 1.093 1.075 1.093 29,643 1.0816 -1.67%
2009-03-26 0 0.060 0.058 0.060 0.059 0.060 450,000 26,700 0.0593 1.093 1.057 1.093 1.075 1.093 24,702 1.0809 0.00%
2009-03-25 0 0.060 0.059 0.060 0.057 0.060 8,970,000 526,950 0.0587 1.093 1.075 1.093 1.038 1.093 492,396 1.0702 0.00%
2009-03-24 0 0.060 0.058 0.060 0.055 0.060 3,152,000 181,696 0.0576 1.093 1.057 1.093 1.002 1.093 173,025 1.0501 1.69%
2009-03-23 0 0.059 0.058 0.060 0.059 0.064 1,990,000 120,290 0.0604 1.075 1.057 1.093 1.075 1.166 109,238 1.1012 -1.67%
2009-03-20 0 0.060 0.058 0.061 - - 0 0 - 1.093 1.057 1.111 - - 0 - 0.00%
2009-03-19 0 0.060 0.059 0.061 0.059 0.061 6,440,000 388,140 0.0603 1.093 1.075 1.111 1.075 1.111 353,515 1.0979 0.00%
2009-03-18 0 0.060 0.060 0.061 0.059 0.061 3,010,000 181,590 0.0603 1.093 1.093 1.111 1.075 1.111 165,230 1.0990 0.00%
2009-03-17 0 0.060 0.060 0.061 0.060 0.061 5,910,000 359,500 0.0608 1.093 1.093 1.111 1.093 1.111 324,421 1.1081 -1.64%
2009-03-16 0 0.061 0.060 0.062 0.061 0.066 5,240,000 328,040 0.0626 1.111 1.093 1.129 1.111 1.202 287,643 1.1404 -1.61%
2009-03-13 0 0.062 0.064 0.065 0.060 0.064 9,790,000 606,670 0.0620 1.129 1.166 1.184 1.093 1.166 537,409 1.1289 3.33%
2009-03-12 0 0.060 0.059 0.060 0.060 0.060 1,660,000 99,600 0.0600 1.093 1.075 1.093 1.093 1.093 91,123 1.0930 -1.64%
2009-03-11 0 0.061 0.060 0.062 0.061 0.063 4,950,000 305,170 0.0617 1.111 1.093 1.129 1.111 1.148 271,723 1.1231 -3.17%
2009-03-10 0 0.063 0.061 0.063 0.061 0.066 6,150,000 382,440 0.0622 1.148 1.111 1.148 1.111 1.202 337,596 1.1328 1.61%
2009-03-09 0 0.062 0.062 0.064 0.060 0.066 9,940,000 634,260 0.0638 1.129 1.129 1.166 1.093 1.202 545,643 1.1624 0.00%
2009-03-06 0 0.062 0.061 0.065 0.062 0.066 6,940,000 433,260 0.0624 1.129 1.111 1.184 1.129 1.202 380,962 1.1373 0.00%
2009-03-05 0 0.062 0.061 0.063 0.061 0.066 2,760,000 173,660 0.0629 1.129 1.111 1.148 1.111 1.202 151,506 1.1462 -6.06%
2009-03-04 0 0.066 0.063 0.066 0.063 0.066 7,648,000 493,336 0.0645 1.202 1.148 1.202 1.148 1.202 419,826 1.1751 1.54%
2009-03-03 0 0.065 0.063 0.065 0.060 0.068 5,900,000 367,850 0.0623 1.184 1.148 1.184 1.093 1.239 323,872 1.1358 -1.52%
2009-03-02 0 0.066 0.062 0.066 0.062 0.066 1,640,000 104,780 0.0639 1.202 1.129 1.202 1.129 1.202 90,026 1.1639 4.76%
2009-02-27 0 0.063 0.062 0.063 0.060 0.069 8,362,800 541,560 0.0648 1.148 1.129 1.148 1.093 1.257 459,064 1.1797 1.61%
2009-02-26 0 0.062 0.062 0.066 0.062 0.067 2,680,000 171,590 0.0640 1.129 1.129 1.202 1.129 1.221 147,115 1.1664 -7.46%
2009-02-25 0 0.067 0.064 0.067 0.065 0.068 6,730,000 446,020 0.0663 1.221 1.166 1.221 1.184 1.239 369,434 1.2073 1.52%
2009-02-24 0 0.066 0.064 0.066 0.064 0.067 18,280,000 1,177,680 0.0644 1.202 1.166 1.202 1.166 1.221 1,003,455 1.1736 6.45%
2009-02-23 0 0.062 0.062 0.065 0.061 0.067 4,650,000 302,690 0.0651 1.129 1.129 1.184 1.111 1.221 255,255 1.1858 -1.59%
2009-02-20 0 0.063 0.063 0.067 0.060 0.070 16,940,000 1,072,510 0.0633 1.148 1.148 1.221 1.093 1.275 929,898 1.1534 -10.00%
2009-02-19 0 0.070 0.067 0.070 0.067 0.073 10,910,000 764,160 0.0700 1.275 1.221 1.275 1.221 1.330 598,889 1.2760 2.94%
2009-02-18 0 0.068 0.065 0.068 0.064 0.073 4,900,000 343,180 0.0700 1.239 1.184 1.239 1.166 1.330 268,979 1.2759 0.00%
2009-02-17 0 0.068 0.066 0.070 0.068 0.072 12,430,000 867,320 0.0698 1.239 1.202 1.275 1.239 1.312 682,328 1.2711 0.00%
2009-02-16 0 0.068 0.066 0.068 0.065 0.070 22,460,000 1,495,200 0.0666 1.239 1.202 1.239 1.184 1.275 1,232,911 1.2127 7.94%
2009-02-13 0 0.063 0.063 0.067 0.060 0.067 9,370,000 606,120 0.0647 1.148 1.148 1.221 1.093 1.221 514,353 1.1784 3.28%
2009-02-12 0 0.061 0.061 0.064 0.061 0.065 5,360,000 330,150 0.0616 1.111 1.111 1.166 1.111 1.184 294,230 1.1221 -3.17%
2009-02-11 0 0.063 0.062 0.063 0.058 0.070 22,080,000 1,410,000 0.0639 1.148 1.129 1.148 1.057 1.275 1,212,051 1.1633 -11.27%
2009-02-10 0 0.071 0.067 0.071 0.066 0.072 2,350,000 168,000 0.0715 1.293 1.221 1.293 1.202 1.312 129,000 1.3023 2.90%
2009-02-09 0 0.069 0.069 0.072 0.067 0.072 14,310,000 993,000 0.0694 1.257 1.257 1.312 1.221 1.312 785,528 1.2641 2.99%
2009-02-06 0 0.067 0.067 0.068 0.065 0.078 12,690,000 906,330 0.0714 1.221 1.221 1.239 1.184 1.421 696,600 1.3011 -11.84%
2009-02-05 0 0.076 0.072 0.076 0.064 0.076 11,623,200 812,530 0.0699 1.384 1.312 1.384 1.166 1.384 638,039 1.2735 18.75%
2009-02-04 0 0.064 0.064 0.065 0.063 0.068 6,194,000 405,906 0.0655 1.166 1.166 1.184 1.148 1.239 340,011 1.1938 10.34%
2009-02-03 0 0.058 0.058 0.060 0.052 0.060 2,442,000 139,700 0.0572 1.057 1.057 1.093 0.947 1.093 134,050 1.0421 11.54%
2009-02-02 0 0.052 0.052 0.053 0.052 0.052 740,000 38,050 0.0514 0.947 0.947 0.966 0.947 0.947 40,621 0.9367 0.00%
2009-01-30 0 0.052 0.051 0.052 0.051 0.052 1,360,000 70,220 0.0516 0.947 0.929 0.947 0.929 0.947 74,655 0.9406 0.00%
2009-01-29 0 0.052 0.052 0.055 0.052 0.053 266,000 13,922 0.0523 0.947 0.947 1.002 0.947 0.966 14,602 0.9535 0.00%
2009-01-23 0 0.052 0.052 0.054 0.051 0.053 954,000 49,454 0.0518 0.947 0.947 0.984 0.929 0.966 52,369 0.9443 0.00%
2009-01-22 0 0.052 0.052 0.054 0.050 0.052 2,050,000 105,250 0.0513 0.947 0.947 0.984 0.911 0.947 112,532 0.9353 4.00%
2009-01-21 0 0.050 0.050 0.057 0.050 0.051 2,798,000 140,820 0.0503 0.911 0.911 1.038 0.911 0.929 153,592 0.9168 -1.96%
2009-01-20 0 0.051 0.051 0.054 0.050 0.053 1,101,318 56,574 0.0514 0.929 0.929 0.984 0.911 0.966 60,455 0.9358 0.00%
2009-01-19 0 0.051 0.051 0.054 0.050 0.055 4,636,000 239,072 0.0516 0.929 0.929 0.984 0.911 1.002 254,487 0.9394 -5.56%
2009-01-16 0 0.054 0.053 0.056 0.053 0.059 4,626,000 255,778 0.0553 0.984 0.966 1.020 0.966 1.075 253,938 1.0072 -5.26%
2009-01-15 0 0.057 0.055 0.057 0.050 0.059 14,700,000 794,100 0.0540 1.038 1.002 1.038 0.911 1.075 806,936 0.9841 -3.39%
2009-01-14 0 0.059 0.058 0.060 0.058 0.066 2,654,000 160,850 0.0606 1.075 1.057 1.093 1.057 1.202 145,688 1.1041 -4.84%
2009-01-13 0 0.062 0.058 0.062 0.056 0.064 1,400,000 84,800 0.0606 1.129 1.057 1.129 1.020 1.166 76,851 1.1034 0.00%
2009-01-12 0 0.062 0.062 0.064 0.061 0.066 4,500,000 284,100 0.0631 1.129 1.129 1.166 1.111 1.202 247,021 1.1501 -11.43%
2009-01-09 0 0.070 0.066 0.071 0.060 0.079 8,430,000 544,060 0.0645 1.275 1.202 1.293 1.093 1.439 462,753 1.1757 0.00%
2009-01-08 0 0.070 0.065 0.070 0.070 0.070 1,100,000 77,000 0.0700 1.275 1.184 1.275 1.275 1.275 60,383 1.2752 -7.89%
2009-01-07 0 0.076 0.069 0.076 0.071 0.083 6,944,000 529,620 0.0763 1.384 1.257 1.384 1.293 1.512 381,181 1.3894 -3.80%
2009-01-06 0 0.079 0.079 0.080 0.079 0.083 7,536,000 597,890 0.0793 1.439 1.439 1.457 1.439 1.512 413,678 1.4453 0.00%
2009-01-05 0 0.079 0.073 0.079 0.073 0.079 1,930,000 146,890 0.0761 1.439 1.330 1.439 1.330 1.439 105,945 1.3865 -1.25%
2009-01-02 0 0.080 0.079 0.080 0.075 0.086 3,670,000 295,710 0.0806 1.457 1.439 1.457 1.366 1.567 201,460 1.4678 0.00%
2008-12-31 0 0.080 0.074 0.080 0.066 0.080 8,380,000 620,660 0.0741 1.457 1.348 1.457 1.202 1.457 460,009 1.3492 15.94%
2008-12-30 0 0.069 0.068 0.070 0.060 0.071 14,787,823 992,311 0.0671 1.257 1.239 1.275 1.093 1.293 811,757 1.2224 21.05%
2008-12-29 0 0.057 0.057 0.060 0.056 0.057 520,000 29,230 0.0562 1.038 1.038 1.093 1.020 1.038 28,545 1.0240 1.79%
2008-12-24 0 0.056 0.056 0.063 0.055 0.056 650,000 36,200 0.0557 1.020 1.020 1.148 1.002 1.020 35,681 1.0145 1.82%
2008-12-23 0 0.055 0.055 0.058 0.055 0.058 430,000 24,550 0.0571 1.002 1.002 1.057 1.002 1.057 23,604 1.0401 0.00%
2008-12-22 0 0.055 0.053 0.057 0.055 0.055 1,900,000 104,500 0.0550 1.002 0.966 1.038 1.002 1.002 104,298 1.0019 -6.78%
2008-12-19 0 0.059 0.059 0.060 0.059 0.060 520,000 30,990 0.0596 1.075 1.075 1.093 1.075 1.093 28,545 1.0857 0.00%
2008-12-18 0 0.059 0.059 0.061 0.057 0.060 6,350,000 375,340 0.0591 1.075 1.075 1.111 1.038 1.093 348,574 1.0768 9.26%
2008-12-17 0 0.054 0.054 0.060 0.054 0.060 1,120,000 63,960 0.0571 0.984 0.984 1.093 0.984 1.093 61,481 1.0403 -6.90%
2008-12-16 0 0.058 0.051 0.058 0.054 0.061 7,480,000 424,900 0.0568 1.057 0.929 1.057 0.984 1.111 410,604 1.0348 -6.45%
2008-12-15 0 0.062 0.060 0.062 0.060 0.064 3,434,000 211,042 0.0615 1.129 1.093 1.129 1.093 1.166 188,505 1.1196 3.33%
2008-12-12 0 0.060 0.060 0.065 0.056 0.070 3,270,000 191,450 0.0585 1.093 1.093 1.184 1.020 1.275 179,502 1.0666 -9.09%
2008-12-11 0 0.066 0.062 0.066 0.063 0.068 1,980,000 127,330 0.0643 1.202 1.129 1.202 1.148 1.239 108,689 1.1715 1.54%
2008-12-10 0 0.065 0.061 0.069 0.060 0.074 4,330,000 276,730 0.0639 1.184 1.111 1.257 1.093 1.348 237,689 1.1643 -5.80%
2008-12-09 0 0.069 0.066 0.069 0.066 0.075 3,956,000 274,278 0.0693 1.257 1.202 1.257 1.202 1.366 217,159 1.2630 6.15%
2008-12-08 0 0.065 0.066 0.073 0.065 0.080 14,368,000 1,037,130 0.0722 1.184 1.202 1.330 1.184 1.457 788,711 1.3150 -7.14%
2008-12-05 0 0.070 0.065 0.070 0.055 0.095 15,700,000 1,067,880 0.0680 1.275 1.184 1.275 1.002 1.731 861,830 1.2391 27.27%
2008-12-04 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2008-12-03 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2008-12-02 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2008-12-01 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2008-11-28 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2008-11-27 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2008-11-26 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2008-11-25 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2008-11-24 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2008-11-21 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2008-11-20 0 0.055 0.040 0.055 0.055 0.055 600,000 33,000 0.0550 1.002 0.729 1.002 1.002 1.002 32,936 1.0019 3.77%
2008-11-19 0 0.053 0.046 0.056 0.052 0.053 610,000 31,960 0.0524 0.966 0.838 1.020 0.947 0.966 33,485 0.9545 1.92%
2008-11-18 0 0.052 0.042 0.052 - - 0 0 - 0.947 0.765 0.947 - - 0 - 0.00%
2008-11-17 0 0.052 0.042 0.053 0.052 0.052 100,000 5,200 0.0520 0.947 0.765 0.966 0.947 0.947 5,489 0.9473 0.00%
2008-11-14 0 0.052 0.042 0.052 0.047 0.052 2,370,000 120,600 0.0509 0.947 0.765 0.947 0.856 0.947 130,098 0.9270 10.64%
2008-11-13 0 0.047 0.040 0.047 0.047 0.047 480,000 22,560 0.0470 0.856 0.729 0.856 0.856 0.856 26,349 0.8562 -6.00%
2008-11-12 0 0.050 0.041 0.050 0.050 0.050 1,120,000 56,000 0.0500 0.911 0.747 0.911 0.911 0.911 61,481 0.9109 0.00%
2008-11-11 0 0.050 0.050 0.053 0.050 0.050 311,800 15,572 0.0499 0.911 0.911 0.966 0.911 0.911 17,116 0.9098 0.00%
2008-11-10 0 0.050 0.050 0.052 0.050 0.052 2,980,000 159,400 0.0535 0.911 0.911 0.947 0.911 0.947 163,583 0.9744 -3.85%
2008-11-07 0 0.052 0.050 0.052 0.050 0.055 2,150,000 111,530 0.0519 0.947 0.911 0.947 0.911 1.002 118,021 0.9450 -5.45%
2008-11-06 0 0.055 0.050 0.055 0.055 0.060 380,000 21,400 0.0563 1.002 0.911 1.002 1.002 1.093 20,860 1.0259 -11.29%
2008-11-05 0 0.062 0.058 0.065 0.060 0.065 1,440,000 90,120 0.0626 1.129 1.057 1.184 1.093 1.184 79,047 1.1401 -4.62%
2008-11-04 0 0.065 0.059 0.065 0.058 0.070 230,000 14,350 0.0624 1.184 1.075 1.184 1.057 1.275 12,626 1.1366 0.00%
2008-11-03 0 0.065 0.056 0.065 0.056 0.073 3,280,000 226,870 0.0692 1.184 1.020 1.184 1.020 1.330 180,051 1.2600 18.18%
2008-10-31 0 0.055 0.055 0.059 0.044 0.055 890,000 47,040 0.0529 1.002 1.002 1.075 0.802 1.002 48,855 0.9628 10.00%
2008-10-30 0 0.050 0.043 0.059 0.048 0.050 1,190,000 58,780 0.0494 0.911 0.783 1.075 0.874 0.911 65,323 0.8998 0.00%
2008-10-29 0 0.050 0.040 0.050 0.040 0.050 940,000 43,200 0.0460 0.911 0.729 0.911 0.729 0.911 51,600 0.8372 0.00%
2008-10-28 0 0.050 0.050 0.053 0.050 0.051 1,400,000 69,730 0.0498 0.911 0.911 0.966 0.911 0.929 76,851 0.9073 4.17%
2008-10-27 0 0.048 0.040 0.048 0.038 0.052 1,240,000 53,620 0.0432 0.874 0.729 0.874 0.692 0.947 68,068 0.7877 -5.88%
2008-10-24 0 0.051 0.050 0.052 0.050 0.052 1,220,000 61,880 0.0507 0.929 0.911 0.947 0.911 0.947 66,970 0.9240 -7.27%
2008-10-23 0 0.055 0.050 0.055 0.044 0.060 812,000 42,750 0.0526 1.002 0.911 1.002 0.802 1.093 44,574 0.9591 5.77%
2008-10-22 0 0.052 0.052 0.060 0.052 0.061 4,520,000 259,060 0.0573 0.947 0.947 1.093 0.947 1.111 248,119 1.0441 -10.34%
2008-10-21 0 0.058 0.053 0.059 0.053 0.067 260,000 15,460 0.0595 1.057 0.966 1.075 0.966 1.221 14,272 1.0832 -1.69%
2008-10-20 0 0.059 0.040 0.059 0.049 0.060 2,310,000 122,420 0.0530 1.075 0.729 1.075 0.893 1.093 126,804 0.9654 5.36%
2008-10-17 0 0.056 0.051 0.065 0.056 0.075 1,290,000 77,790 0.0603 1.020 0.929 1.184 1.020 1.366 70,813 1.0985 -9.68%
2008-10-16 0 0.062 0.062 0.073 0.060 0.094 14,270,000 1,031,270 0.0723 1.129 1.129 1.330 1.093 1.712 783,332 1.3165 -43.64%
2008-10-15 1 - - - - - 0 0 - 2.004 - - - - 0 - 0.00%
2008-10-14 1 - - - - - 0 0 - 2.004 - - - - 0 - 0.00%
2008-10-13 1 - - - - - 0 0 - 2.004 - - - - 0 - 0.00%
2008-10-10 1 - - - - - 0 0 - 2.004 - - - - 0 - 0.00%
2008-10-09 1 - - - - - 0 0 - 2.004 - - - - 0 - 0.00%
2008-10-08 1 - - - - - 0 0 - 2.004 - - - - 0 - 0.00%
2008-10-06 1 - - - - - 0 0 - 2.004 - - - - 0 - 0.00%
2008-10-03 1 - - - - - 0 0 - 2.004 - - - - 0 - 0.00%
2008-10-02 1 - - - - - 0 0 - 2.004 - - - - 0 - 0.00%
2008-09-30 1 - - - - - 0 0 - 2.004 - - - - 0 - 0.00%
2008-09-29 1 - - - - - 0 0 - 2.004 - - - - 0 - 0.00%
2008-09-26 1 - - - - - 0 0 - 2.004 - - - - 0 - 0.00%
2008-09-25 1 - - - - - 0 0 - 2.004 - - - - 0 - 0.00%
2008-09-24 1 - - - - - 0 0 - 2.004 - - - - 0 - 0.00%
2008-09-23 1 - - - - - 0 0 - 2.004 - - - - 0 - 0.00%
2008-09-22 1 - - - - - 0 0 - 2.004 - - - - 0 - 0.00%
2008-09-19 1 - - - - - 0 0 - 2.004 - - - - 0 - 0.00%
2008-09-18 1 - - - - - 0 0 - 2.004 - - - - 0 - 0.00%
2008-09-17 1 - - - - - 0 0 - 2.004 - - - - 0 - 0.00%
2008-09-16 1 - - - - - 0 0 - 2.004 - - - - 0 - 0.00%
2008-09-12 1 - - - - - 0 0 - 2.004 - - - - 0 - 0.00%
2008-09-11 0 0.110 0.110 0.111 0.106 0.113 5,810,000 639,270 0.1100 2.004 2.004 2.022 1.931 2.059 318,932 2.0044 -2.65%
2008-09-10 0 0.113 0.112 0.113 0.110 0.115 4,430,000 494,700 0.1117 2.059 2.040 2.059 2.004 2.095 243,179 2.0343 -3.42%
2008-09-09 0 0.117 0.116 0.118 0.115 0.120 4,400,000 513,000 0.1166 2.131 2.113 2.150 2.095 2.186 241,532 2.1239 -2.50%
2008-09-08 0 0.120 0.118 0.120 0.119 0.123 3,660,000 438,580 0.1198 2.186 2.150 2.186 2.168 2.241 200,911 2.1830 4.35%
2008-09-05 0 0.115 0.115 0.118 0.115 0.118 4,590,298 532,874 0.1161 2.095 2.095 2.150 2.095 2.150 251,978 2.1148 -1.71%
2008-09-04 0 0.117 0.117 0.120 0.115 0.120 9,450,000 1,111,390 0.1176 2.131 2.131 2.186 2.095 2.186 518,745 2.1425 -4.88%
2008-09-03 0 0.123 0.120 0.123 0.118 0.123 3,760,000 450,510 0.1198 2.241 2.186 2.241 2.150 2.241 206,400 2.1827 -0.81%
2008-09-02 0 0.124 0.124 0.125 0.116 0.125 5,730,000 690,710 0.1205 2.259 2.259 2.277 2.113 2.277 314,540 2.1959 0.81%
2008-09-01 0 0.123 0.122 0.125 0.122 0.130 4,400,000 556,200 0.1264 2.241 2.222 2.277 2.222 2.368 241,532 2.3028 -3.91%
2008-08-29 0 0.128 0.123 0.128 0.120 0.131 13,230,000 1,681,050 0.1271 2.332 2.241 2.332 2.186 2.386 726,243 2.3147 8.47%
2008-08-28 0 0.118 0.116 0.120 0.115 0.118 5,410,000 624,650 0.1155 2.150 2.113 2.186 2.095 2.150 296,974 2.1034 -2.48%
2008-08-27 0 0.121 0.118 0.121 0.115 0.121 6,370,000 743,450 0.1167 2.204 2.150 2.204 2.095 2.204 349,672 2.1261 0.83%
2008-08-26 0 0.120 0.120 0.124 0.118 0.127 3,586,000 428,812 0.1196 2.186 2.186 2.259 2.150 2.314 196,849 2.1784 -4.00%
2008-08-25 0 0.125 0.124 0.125 0.122 0.126 7,650,000 950,030 0.1242 2.277 2.259 2.277 2.222 2.295 419,936 2.2623 4.17%
2008-08-21 0 0.120 0.120 0.123 0.119 0.123 5,210,000 625,740 0.1201 2.186 2.186 2.241 2.168 2.241 285,996 2.1879 -0.83%
2008-08-20 0 0.121 0.120 0.121 0.118 0.121 5,013,200 600,885 0.1199 2.204 2.186 2.204 2.150 2.204 275,193 2.1835 -0.82%
2008-08-19 0 0.122 0.122 0.124 0.118 0.128 3,270,000 392,310 0.1200 2.222 2.222 2.259 2.150 2.332 179,502 2.1855 1.67%
2008-08-18 0 0.120 0.120 0.123 0.120 0.129 13,800,000 1,703,310 0.1234 2.186 2.186 2.241 2.186 2.350 757,532 2.2485 -8.40%
2008-08-15 0 0.131 0.129 0.132 0.128 0.137 6,130,000 815,660 0.1331 2.386 2.350 2.405 2.332 2.496 336,498 2.4240 -0.76%
2008-08-14 0 0.132 0.132 0.135 0.131 0.136 5,016,000 670,570 0.1337 2.405 2.405 2.459 2.386 2.478 275,346 2.4354 0.76%
2008-08-13 0 0.131 0.130 0.131 0.128 0.139 10,700,000 1,426,260 0.1333 2.386 2.368 2.386 2.332 2.532 587,362 2.4282 2.34%
2008-08-12 0 0.128 0.128 0.129 0.119 0.135 27,620,000 3,519,090 0.1274 2.332 2.332 2.350 2.168 2.459 1,516,162 2.3211 -5.19%
2008-08-11 0 0.135 0.132 0.138 0.135 0.155 11,344,000 1,626,340 0.1434 2.459 2.405 2.514 2.459 2.824 622,713 2.6117 -9.40%
2008-08-08 0 0.149 0.146 0.148 0.143 0.153 15,702,000 2,308,660 0.1470 2.714 2.660 2.696 2.605 2.787 861,940 2.6784 0.00%
2008-08-07 0 0.149 0.147 0.149 0.145 0.162 41,890,000 6,381,360 0.1523 2.714 2.678 2.714 2.641 2.951 2,299,494 2.7751 4.93%
2008-08-05 0 0.142 0.142 0.143 0.125 0.153 47,290,000 6,699,500 0.1417 2.587 2.587 2.605 2.277 2.787 2,595,919 2.5808 11.81%
2008-08-04 0 0.127 0.126 0.127 0.121 0.132 23,680,000 2,988,156 0.1262 2.314 2.295 2.314 2.204 2.405 1,299,881 2.2988 5.83%
2008-08-01 0 0.120 0.120 0.122 0.113 0.124 12,930,000 1,541,080 0.1192 2.186 2.186 2.222 2.059 2.259 709,774 2.1712 0.00%
2008-07-31 0 0.120 0.120 0.121 0.112 0.138 30,798,000 3,903,342 0.1267 2.186 2.186 2.204 2.040 2.514 1,690,614 2.3088 0.84%
2008-07-30 0 0.119 0.119 0.121 0.106 0.165 103,395,800 12,764,196 0.1234 2.168 2.168 2.204 1.931 3.006 5,675,769 2.2489 -25.62%
2008-07-29 0 0.160 0.157 0.160 0.157 0.192 49,441,400 8,564,088 0.1732 2.915 2.860 2.915 2.860 3.498 2,714,017 3.1555 -15.34%
2008-07-28 0 0.189 0.188 0.189 0.150 0.255 143,877,816 29,167,016 0.2027 3.443 3.425 3.443 2.733 4.645 7,897,974 3.6930 80.00%
2008-07-25 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-07-24 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-07-23 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-07-22 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-07-21 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-07-18 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-07-17 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-07-16 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-07-15 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-07-14 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-07-11 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-07-10 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-07-09 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-07-08 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-07-07 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-07-04 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-07-03 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-07-02 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-06-30 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-06-27 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-06-26 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-06-25 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-06-24 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-06-23 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-06-20 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-06-19 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-06-18 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-06-17 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-06-16 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-06-13 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-06-12 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-06-11 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-06-10 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-06-06 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-06-05 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-06-04 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-06-03 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-06-02 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-05-29 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-05-28 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-05-27 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-05-26 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-05-23 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-05-22 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-05-21 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-05-20 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-05-19 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-05-16 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-05-15 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-05-14 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-05-07 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-05-06 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-05-05 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-05-02 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-04-30 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-04-29 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-04-28 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-04-25 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-04-24 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-04-23 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-04-22 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-04-21 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-04-18 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-04-17 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-04-16 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-04-15 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-04-14 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-04-11 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-04-10 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-04-09 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-04-08 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-04-07 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-04-03 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-04-02 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-04-01 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-03-31 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-03-28 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-03-27 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-03-26 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-03-25 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-03-20 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-03-19 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-03-18 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-03-17 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-03-14 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-03-13 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-03-12 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-03-11 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-03-10 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-03-07 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-03-06 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-03-05 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-03-04 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-03-03 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-02-29 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-02-28 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-02-27 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-02-26 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-02-25 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-02-22 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-02-21 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-02-20 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-02-19 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-02-18 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-02-15 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-02-14 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-02-13 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-02-12 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-02-11 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-02-06 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-02-05 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-02-04 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-02-01 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-01-31 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-01-30 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-01-29 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-01-28 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-01-25 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-01-24 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-01-23 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-01-22 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-01-21 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-01-18 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-01-17 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-01-16 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-01-15 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-01-14 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-01-11 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-01-10 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-01-09 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-01-08 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-01-07 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-01-04 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-01-03 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2008-01-02 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-12-31 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-12-28 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-12-27 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-12-24 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-12-21 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-12-20 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-12-19 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-12-18 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-12-17 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-12-14 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-12-13 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-12-12 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-12-11 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-12-10 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-12-07 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-12-06 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-12-05 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-12-04 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-12-03 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-11-30 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-11-29 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-11-28 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-11-27 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-11-26 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-11-23 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-11-22 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-11-21 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-11-20 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-11-19 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-11-16 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-11-15 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-11-14 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-11-13 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-11-12 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-11-09 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-11-08 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-11-07 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-11-06 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-11-05 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-11-02 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-11-01 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-10-31 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-10-30 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-10-29 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-10-26 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-10-25 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-10-24 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-10-23 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-10-22 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-10-18 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-10-17 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-10-16 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-10-15 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-10-12 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-10-11 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-10-05 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-10-04 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-10-03 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-10-02 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-09-28 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-09-27 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-09-25 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-09-24 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-09-21 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-09-20 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-09-19 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-09-18 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-09-17 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-09-14 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-09-13 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-09-12 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-09-11 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-09-10 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-09-07 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-09-06 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-09-05 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-09-04 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-09-03 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-08-31 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-08-30 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-08-29 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-08-28 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-08-27 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-08-24 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-08-23 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-08-22 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-08-21 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-08-20 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-08-17 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-08-16 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-08-15 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-08-10 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-08-09 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-08-08 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-08-07 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-08-06 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-08-03 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-08-02 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-08-01 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-07-31 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-07-30 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-07-27 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-07-25 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-07-24 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-07-23 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-07-20 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-07-19 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-07-18 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-07-17 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-07-16 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-07-12 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-07-11 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-07-10 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-07-09 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-07-06 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-07-05 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-07-04 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-07-03 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-06-29 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-06-28 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-06-27 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-06-26 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-06-25 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-06-22 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-06-18 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-06-14 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-06-13 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-06-12 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-06-11 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-06-07 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-06-06 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-06-05 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-06-04 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-05-28 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-05-25 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-05-23 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-05-22 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-05-21 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-05-18 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-05-17 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-05-10 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-05-09 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-04-27 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-04-26 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-04-25 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-04-24 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-04-23 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-04-20 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-04-18 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-04-17 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-04-04 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-04-03 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-04-02 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-03-30 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-03-23 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-03-22 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-03-21 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-03-20 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-03-19 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-03-16 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-03-15 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-03-14 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-03-13 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-03-12 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-03-09 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-03-07 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-03-06 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-03-05 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-03-02 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-03-01 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-02-28 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-02-27 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-02-26 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-02-23 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-02-22 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-02-21 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-02-16 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-02-15 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-02-14 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-02-13 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-02-08 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-02-07 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-02-05 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-02-02 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-02-01 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-01-31 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-01-30 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-01-29 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-01-26 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-01-25 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-01-24 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-01-23 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-01-22 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-01-19 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-01-18 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-01-17 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-01-16 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-01-15 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-01-12 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-01-11 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-01-10 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-01-09 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-01-08 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-01-05 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-01-04 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-01-03 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2007-01-02 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-12-29 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-12-28 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-12-27 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-12-22 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-12-21 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-12-20 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-12-19 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-12-18 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-12-15 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-12-14 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-12-13 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-12-12 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-12-11 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-12-08 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-12-07 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-12-06 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-12-05 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-12-04 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-12-01 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-11-30 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-11-29 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-11-28 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-11-27 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-11-24 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-11-23 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-11-22 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-11-21 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-11-20 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-11-17 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-11-16 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-11-15 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-11-14 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-11-13 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-11-10 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-11-09 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-11-08 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-11-07 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-11-06 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-11-03 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-11-02 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-11-01 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-10-31 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-10-27 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-10-26 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-10-25 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-10-24 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-10-23 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-10-20 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-10-19 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-10-16 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-10-13 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-10-12 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-10-11 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-10-10 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-10-09 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-10-05 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-09-29 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-09-27 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-09-15 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-09-11 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-06-12 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-06-09 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-06-08 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2005-12-29 0 0.105 0.101 0.110 0.105 0.115 890,000 97,950 0.1101 1.913 1.840 2.004 1.913 2.095 48,855 2.0049 -9.48%
2005-12-28 0 0.116 0.103 0.200 - - 0 0 - 2.113 1.876 3.643 - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 2.113 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 2.113 - - - - 0 - 0.00%
2005-12-21 0 0.116 0.111 0.160 0.114 0.116 470,000 53,820 0.1145 2.113 2.022 2.915 2.077 2.113 25,800 2.0860 -1.69%
2005-12-20 0 0.118 0.100 0.122 0.118 0.123 190,000 22,670 0.1193 2.150 1.822 2.222 2.150 2.241 10,430 2.1736 -5.60%
2005-12-19 0 0.125 0.125 0.130 0.125 0.133 1,108,000 143,790 0.1298 2.277 2.277 2.368 2.277 2.423 60,822 2.3641 -11.35%
2005-12-16 0 0.141 0.137 0.141 0.134 0.141 356,000 49,548 0.1392 2.569 2.496 2.569 2.441 2.569 19,542 2.5354 0.71%
2005-12-15 0 0.140 0.134 0.140 0.132 0.140 1,040,000 139,660 0.1343 2.550 2.441 2.550 2.405 2.550 57,089 2.4463 2.19%
2005-12-14 0 0.137 0.136 0.140 0.135 0.137 1,050,000 142,470 0.1357 2.496 2.478 2.550 2.459 2.496 57,638 2.4718 -1.44%
2005-12-13 0 0.139 0.139 0.149 0.139 0.150 748,000 106,548 0.1424 2.532 2.532 2.714 2.532 2.733 41,060 2.5949 -3.47%
2005-12-12 0 0.144 0.142 0.149 0.144 0.150 504,000 74,960 0.1487 2.623 2.587 2.714 2.623 2.733 27,666 2.7094 -10.00%
2005-12-09 0 0.160 0.152 0.161 0.160 0.163 1,040,000 167,540 0.1611 2.915 2.769 2.933 2.915 2.969 57,089 2.9347 0.00%
2005-12-08 0 0.160 0.160 0.190 0.140 0.160 1,830,000 275,140 0.1503 2.915 2.915 3.461 2.550 2.915 100,455 2.7389 14.29%
2005-12-07 0 0.140 0.139 0.144 0.139 0.144 2,700,000 379,520 0.1406 2.550 2.532 2.623 2.532 2.623 148,213 2.5606 -7.89%
2005-12-06 0 0.152 0.139 0.160 0.152 0.160 2,300,000 357,130 0.1553 2.769 2.532 2.915 2.769 2.915 126,255 2.8286 -6.75%
2005-12-05 0 0.163 0.163 0.170 0.160 0.170 2,070,000 336,110 0.1624 2.969 2.969 3.097 2.915 3.097 113,630 2.9579 -6.86%
2005-12-02 0 0.175 0.175 0.177 0.175 0.177 520,000 91,300 0.1756 3.188 3.188 3.224 3.188 3.224 28,545 3.1985 -2.78%
2005-12-01 0 0.180 0.178 0.180 0.178 0.180 2,460,000 442,760 0.1800 3.279 3.243 3.279 3.243 3.279 135,038 3.2788 -1.10%
2005-11-30 0 0.182 0.182 0.189 0.180 0.183 850,000 154,100 0.1813 3.316 3.316 3.443 3.279 3.334 46,660 3.3026 -4.21%
2005-11-29 0 0.190 0.185 0.190 0.182 0.191 460,000 86,900 0.1889 3.461 3.370 3.461 3.316 3.479 25,251 3.4414 -1.04%
2005-11-28 0 0.192 0.190 0.195 0.191 0.193 560,000 107,720 0.1924 3.498 3.461 3.552 3.479 3.516 30,740 3.5042 -4.00%
2005-11-25 0 0.200 0.195 0.204 0.195 0.200 242,000 48,230 0.1993 3.643 3.552 3.716 3.552 3.643 13,284 3.6306 3.63%
2005-11-24 0 0.193 0.193 0.199 0.193 0.206 1,500,000 296,140 0.1974 3.516 3.516 3.625 3.516 3.753 82,340 3.5965 -3.98%
2005-11-23 0 0.201 0.196 0.202 0.192 0.225 7,030,000 1,497,090 0.2130 3.662 3.571 3.680 3.498 4.099 385,902 3.8795 -4.29%
2005-11-22 0 0.210 0.210 0.215 0.194 0.210 1,550,000 312,710 0.2017 3.826 3.826 3.917 3.534 3.826 85,085 3.6753 5.53%
2005-11-21 0 0.199 0.192 0.199 0.192 0.202 2,230,000 443,870 0.1990 3.625 3.498 3.625 3.498 3.680 122,413 3.6260 -2.45%
2005-11-18 0 0.204 0.204 0.208 0.204 0.209 490,000 101,520 0.2072 3.716 3.716 3.789 3.716 3.807 26,898 3.7743 0.49%
2005-11-17 0 0.203 0.203 0.209 0.203 0.220 372,000 76,470 0.2056 3.698 3.698 3.807 3.698 4.008 20,420 3.7448 -3.79%
2005-11-16 0 0.211 0.211 0.230 0.211 0.211 100,000 21,100 0.2110 3.844 3.844 4.190 3.844 3.844 5,489 3.8438 0.00%
2005-11-15 0 0.211 0.203 0.215 0.202 0.215 1,350,000 288,240 0.2135 3.844 3.698 3.917 3.680 3.917 74,106 3.8895 3.94%
2005-11-14 0 0.203 0.203 0.229 0.203 0.210 246,000 51,220 0.2082 3.698 3.698 4.172 3.698 3.826 13,504 3.7930 -4.69%
2005-11-11 0 0.213 0.211 0.229 0.205 0.220 691,600 145,840 0.2109 3.880 3.844 4.172 3.734 4.008 37,964 3.8415 -0.93%
2005-11-10 0 0.215 0.201 0.215 0.201 0.220 390,000 80,980 0.2076 3.917 3.662 3.917 3.662 4.008 21,409 3.7826 -2.27%
2005-11-09 0 0.220 0.215 0.225 0.200 0.220 1,780,000 377,850 0.2123 4.008 3.917 4.099 3.643 4.008 97,711 3.8670 10.00%
2005-11-08 0 0.200 0.190 0.218 0.200 0.200 100,000 20,000 0.2000 3.643 3.461 3.971 3.643 3.643 5,489 3.6434 0.00%
2005-11-07 0 0.200 0.200 0.218 0.200 0.220 389,000 77,955 0.2004 3.643 3.643 3.971 3.643 4.008 21,354 3.6507 -0.50%
2005-11-04 0 0.201 0.201 0.225 0.200 0.212 100,000 20,360 0.2036 3.662 3.662 4.099 3.643 3.862 5,489 3.7090 -8.64%
2005-11-03 0 0.220 0.216 0.229 0.220 0.235 1,710,000 390,410 0.2283 4.008 3.935 4.172 4.008 4.281 93,868 4.1591 -3.08%
2005-11-02 0 0.227 0.222 0.227 0.226 0.235 1,120,000 258,030 0.2304 4.135 4.044 4.135 4.117 4.281 61,481 4.1969 -6.58%
2005-11-01 0 0.243 0.235 0.246 0.243 0.255 1,798,800 448,818 0.2495 4.427 4.281 4.481 4.427 4.645 98,743 4.5453 -2.80%
2005-10-31 0 0.250 0.244 0.250 0.180 0.250 6,782,000 1,629,428 0.2403 4.554 4.445 4.554 3.279 4.554 372,289 4.3768 38.89%
2005-10-28 0 0.180 0.170 0.190 0.180 0.180 150,000 27,000 0.1800 3.279 3.097 3.461 3.279 3.279 8,234 3.2791 -5.26%
2005-10-27 0 0.190 0.185 0.200 0.185 0.190 140,000 26,500 0.1893 3.461 3.370 3.643 3.370 3.461 7,685 3.4482 2.70%
2005-10-26 0 0.185 - 0.189 - - 0 0 - 3.370 - 3.443 - - 0 - 0.00%
2005-10-25 0 0.185 0.180 0.190 0.185 0.190 456,000 84,370 0.1850 3.370 3.279 3.461 3.370 3.461 25,031 3.3706 0.00%
2005-10-24 0 0.185 0.185 0.190 0.184 0.186 300,000 55,530 0.1851 3.370 3.370 3.461 3.352 3.388 16,468 3.3720 0.54%
2005-10-21 0 0.184 0.180 0.188 0.184 0.184 350,000 64,400 0.1840 3.352 3.279 3.425 3.352 3.352 19,213 3.3519 1.66%
2005-10-20 0 0.181 0.170 0.181 0.180 0.185 374,000 68,600 0.1834 3.297 3.097 3.297 3.279 3.370 20,530 3.3414 -1.09%
2005-10-19 0 0.183 0.178 0.183 0.180 0.206 3,146,000 588,700 0.1871 3.334 3.243 3.334 3.279 3.753 172,695 3.4089 -12.44%
2005-10-18 0 0.209 0.209 0.220 0.205 0.213 1,519,600 321,744 0.2117 3.807 3.807 4.008 3.734 3.880 83,416 3.8571 1.95%
2005-10-17 0 0.205 0.201 0.213 0.205 0.213 1,353,400 282,787 0.2089 3.734 3.662 3.880 3.734 3.880 74,293 3.8064 -7.66%
2005-10-14 0 0.222 0.205 0.230 0.222 0.222 100,000 22,200 0.2220 4.044 3.734 4.190 4.044 4.044 5,489 4.0442 0.00%
2005-10-13 0 0.222 0.222 0.230 0.221 0.222 200,000 44,350 0.2218 4.044 4.044 4.190 4.026 4.044 10,979 4.0396 0.91%
2005-10-12 0 0.220 0.220 0.235 0.216 0.230 876,000 191,740 0.2189 4.008 4.008 4.281 3.935 4.190 48,087 3.9874 -10.20%
2005-10-10 0 0.245 0.230 0.250 0.245 0.255 1,604,000 398,690 0.2486 4.463 4.190 4.554 4.463 4.645 88,049 4.5280 -2.00%
2005-10-07 0 0.250 0.240 0.250 0.245 0.255 980,000 245,000 0.2500 4.554 4.372 4.554 4.463 4.645 53,796 4.5543 -1.96%
2005-10-06 0 0.255 0.240 0.260 0.240 0.260 370,000 94,700 0.2559 4.645 4.372 4.736 4.372 4.736 20,311 4.6626 -1.92%
2005-10-05 0 0.260 0.250 0.260 0.260 0.260 206,000 53,410 0.2593 4.736 4.554 4.736 4.736 4.736 11,308 4.7232 0.00%
2005-10-04 0 0.260 0.250 0.260 0.260 0.260 1,350,000 351,000 0.2600 4.736 4.554 4.736 4.736 4.736 74,106 4.7364 0.00%
2005-10-03 0 0.260 0.248 0.260 0.246 0.260 440,000 112,070 0.2547 4.736 4.518 4.736 4.481 4.736 24,153 4.6400 4.00%
2005-09-30 0 0.250 0.240 0.260 0.250 0.265 350,000 89,750 0.2564 4.554 4.372 4.736 4.554 4.828 19,213 4.6714 -5.66%
2005-09-29 0 0.265 0.255 0.265 0.220 0.295 2,960,000 766,500 0.2590 4.828 4.645 4.828 4.008 5.374 162,485 4.7174 22.12%
2005-09-28 0 0.217 0.217 0.245 0.215 0.250 2,420,000 574,500 0.2374 3.953 3.953 4.463 3.917 4.554 132,843 4.3247 -13.20%
2005-09-27 0 0.250 0.245 0.250 0.242 0.255 1,620,000 406,100 0.2507 4.554 4.463 4.554 4.409 4.645 88,928 4.5666 -7.41%
2005-09-26 0 0.270 0.260 0.270 - - 850,000 238,000 0.2800 4.919 4.736 4.919 - - 46,660 5.1008 0.00%
2005-09-23 0 0.270 0.270 0.280 0.265 0.270 550,000 146,950 0.2672 4.919 4.919 5.101 4.828 4.919 30,191 4.8673 0.00%
2005-09-22 0 0.270 0.270 0.290 0.270 0.270 80,000 21,600 0.2700 4.919 4.919 5.283 4.919 4.919 4,391 4.9186 -3.57%
2005-09-21 0 0.280 0.275 0.285 0.280 0.290 390,000 111,100 0.2849 5.101 5.010 5.192 5.101 5.283 21,409 5.1895 0.00%
2005-09-20 0 0.280 0.280 0.295 0.280 0.290 1,042,000 306,040 0.2937 5.101 5.101 5.374 5.101 5.283 57,199 5.3504 -3.45%
2005-09-16 0 0.290 0.285 0.300 0.290 0.290 100,000 29,000 0.2900 5.283 5.192 5.465 5.283 5.283 5,489 5.2829 -1.69%
2005-09-15 0 0.295 0.295 0.300 0.285 0.300 527,000 155,105 0.2943 5.374 5.374 5.465 5.192 5.465 28,929 5.3616 1.72%
2005-09-14 0 0.290 0.285 0.295 0.290 0.295 300,000 87,500 0.2917 5.283 5.192 5.374 5.283 5.374 16,468 5.3133 -1.69%
2005-09-13 0 0.295 0.280 0.295 0.285 0.295 1,120,000 327,500 0.2924 5.374 5.101 5.374 5.192 5.374 61,481 5.3269 3.51%
2005-09-12 0 0.285 0.285 0.290 0.285 0.285 574,000 164,280 0.2862 5.192 5.192 5.283 5.192 5.192 31,509 5.2138 -1.72%
2005-09-09 0 0.290 0.285 0.295 0.285 0.290 446,800 128,818 0.2883 5.283 5.192 5.374 5.192 5.283 24,526 5.2522 1.75%
2005-09-08 0 0.285 0.285 0.295 0.280 0.290 1,430,000 416,000 0.2909 5.192 5.192 5.374 5.101 5.283 78,498 5.2995 -3.39%
2005-09-07 0 0.295 0.280 0.290 0.290 0.300 576,000 170,900 0.2967 5.374 5.101 5.283 5.283 5.465 31,619 5.4050 -1.67%
2005-09-06 0 0.300 0.295 0.305 0.300 0.310 270,000 81,100 0.3004 5.465 5.374 5.556 5.465 5.647 14,821 5.4719 0.00%
2005-09-05 0 0.300 0.300 0.305 0.300 0.300 410,000 123,300 0.3007 5.465 5.465 5.556 5.465 5.465 22,506 5.4784 0.00%
2005-09-02 0 0.300 0.300 0.310 0.295 0.300 1,650,000 497,950 0.3018 5.465 5.465 5.647 5.374 5.465 90,574 5.4977 -1.64%
2005-09-01 0 0.305 0.300 0.305 0.300 0.315 700,000 213,150 0.3045 5.556 5.465 5.556 5.465 5.738 38,426 5.5471 0.00%
2005-08-31 0 0.305 0.305 0.310 0.305 0.305 570,000 173,850 0.3050 5.556 5.556 5.647 5.556 5.556 31,289 5.5562 0.00%
2005-08-30 0 0.305 0.305 0.315 0.305 0.315 2,287,257 713,234 0.3118 5.556 5.556 5.738 5.556 5.738 125,556 5.6806 -3.17%
2005-08-29 0 0.315 0.310 0.315 0.315 0.320 1,918,000 604,840 0.3153 5.738 5.647 5.738 5.738 5.829 105,286 5.7447 1.61%
2005-08-26 0 0.310 0.310 0.315 0.310 0.320 911,000 288,690 0.3169 5.647 5.647 5.738 5.647 5.829 50,008 5.7729 0.00%
2005-08-25 0 0.310 0.305 0.310 0.310 0.315 1,310,000 409,450 0.3126 5.647 5.556 5.647 5.647 5.738 71,911 5.6939 0.00%
2005-08-24 0 0.310 0.310 0.315 0.305 0.310 828,000 260,230 0.3143 5.647 5.647 5.738 5.556 5.647 45,452 5.7254 0.00%
2005-08-23 0 0.310 0.310 0.320 0.310 0.320 530,000 166,200 0.3136 5.647 5.647 5.829 5.647 5.829 29,094 5.7126 -3.12%
2005-08-22 0 0.320 0.320 0.325 0.310 0.320 960,000 305,450 0.3182 5.829 5.829 5.921 5.647 5.829 52,698 5.7962 1.59%
2005-08-19 0 0.315 0.315 0.320 0.310 0.320 1,760,000 560,850 0.3187 5.738 5.738 5.829 5.647 5.829 96,613 5.8051 -1.56%
2005-08-18 0 0.320 0.310 0.320 0.300 0.320 1,424,000 444,380 0.3121 5.829 5.647 5.829 5.465 5.829 78,169 5.6849 0.00%
2005-08-17 0 0.320 0.315 0.325 0.315 0.325 760,000 241,160 0.3173 5.829 5.738 5.921 5.738 5.921 41,719 5.7806 1.59%
2005-08-16 0 0.315 0.315 0.320 0.290 0.330 1,756,000 553,270 0.3151 5.738 5.738 5.829 5.283 6.012 96,393 5.7397 -1.56%
2005-08-15 0 0.320 0.320 0.330 0.320 0.330 2,960,000 968,200 0.3271 5.829 5.829 6.012 5.829 6.012 162,485 5.9587 -1.54%
2005-08-12 0 0.325 0.325 0.330 0.325 0.330 464,000 152,000 0.3276 5.921 5.921 6.012 5.921 6.012 25,471 5.9677 -1.52%
2005-08-11 0 0.330 0.330 0.335 0.330 0.340 930,000 312,450 0.3360 6.012 6.012 6.103 6.012 6.194 51,051 6.1203 0.00%
2005-08-10 0 0.330 0.330 0.335 0.320 0.330 460,000 151,700 0.3298 6.012 6.012 6.103 5.829 6.012 25,251 6.0077 3.13%
2005-08-09 0 0.320 0.320 0.330 0.315 0.335 1,890,000 612,200 0.3239 5.829 5.829 6.012 5.738 6.103 103,749 5.9008 -4.48%
2005-08-08 0 0.335 0.330 0.335 0.315 0.340 1,443,600 470,894 0.3262 6.103 6.012 6.103 5.738 6.194 79,244 5.9423 4.69%
2005-08-05 0 0.320 0.320 0.330 0.320 0.335 1,440,000 476,000 0.3306 5.829 5.829 6.012 5.829 6.103 79,047 6.0217 -4.48%
2005-08-04 0 0.335 0.330 0.335 0.305 0.365 5,443,183 1,847,862 0.3395 6.103 6.012 6.103 5.556 6.649 298,796 6.1844 9.84%
2005-08-03 1 - - - - - 0 0 - 5.556 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 5.556 - - - - 0 - 0.00%
2005-08-01 0 0.305 0.300 0.305 0.300 0.310 704,000 214,420 0.3046 5.556 5.465 5.556 5.465 5.647 38,645 5.5484 1.67%
2005-07-29 0 0.300 0.300 0.320 0.300 0.310 1,274,000 389,440 0.3057 5.465 5.465 5.829 5.465 5.647 69,934 5.5686 -4.76%
2005-07-28 0 0.315 0.310 0.315 0.310 0.320 2,162,000 680,690 0.3148 5.738 5.647 5.738 5.647 5.829 118,680 5.7355 -1.56%
2005-07-27 0 0.320 0.315 0.320 0.315 0.330 1,490,000 479,650 0.3219 5.829 5.738 5.829 5.738 6.012 81,791 5.8643 -1.54%
2005-07-26 0 0.325 0.325 0.330 0.325 0.335 350,000 115,250 0.3293 5.921 5.921 6.012 5.921 6.103 19,213 5.9986 -4.41%
2005-07-25 0 0.340 0.340 0.350 0.330 0.355 2,720,000 919,400 0.3380 6.194 6.194 6.376 6.012 6.467 149,311 6.1576 3.03%
2005-07-22 0 0.330 0.330 0.340 0.330 0.365 2,244,400 783,402 0.3490 6.012 6.012 6.194 6.012 6.649 123,203 6.3586 -8.33%
2005-07-21 0 0.360 0.345 0.360 0.350 0.375 2,638,000 954,950 0.3620 6.558 6.285 6.558 6.376 6.831 144,809 6.5945 -1.37%
2005-07-20 0 0.365 0.350 0.365 0.335 0.375 7,091,591 2,498,125 0.3523 6.649 6.376 6.649 6.103 6.831 389,283 6.4172 10.61%
2005-07-19 0 0.330 0.330 0.340 0.330 0.335 1,270,000 424,750 0.3344 6.012 6.012 6.194 6.012 6.103 69,715 6.0927 -2.94%
2005-07-18 0 0.340 0.335 0.345 0.335 0.345 950,000 322,800 0.3398 6.194 6.103 6.285 6.103 6.285 52,149 6.1900 3.03%
2005-07-15 0 0.330 0.330 0.340 0.330 0.345 1,830,000 619,400 0.3385 6.012 6.012 6.194 6.012 6.285 100,455 6.1659 0.00%
2005-07-14 0 0.330 0.325 0.335 0.315 0.340 2,030,000 670,000 0.3300 6.012 5.921 6.103 5.738 6.194 111,434 6.0125 4.76%
2005-07-13 0 0.315 0.315 0.325 0.305 0.325 2,200,000 688,750 0.3131 5.738 5.738 5.921 5.556 5.921 120,766 5.7032 -3.08%
2005-07-12 0 0.325 0.325 0.335 0.315 0.340 1,870,000 613,000 0.3278 5.921 5.921 6.103 5.738 6.194 102,651 5.9717 1.56%
2005-07-11 0 0.320 0.320 0.330 0.320 0.355 2,633,200 865,056 0.3285 5.829 5.829 6.012 5.829 6.467 144,546 5.9846 -7.25%
2005-07-08 0 0.345 0.340 0.350 0.340 0.365 2,500,000 883,300 0.3533 6.285 6.194 6.376 6.194 6.649 137,234 6.4364 -5.48%
2005-07-07 0 0.365 0.360 0.365 0.350 0.390 8,441,330 3,166,778 0.3752 6.649 6.558 6.649 6.376 7.105 463,375 6.8342 -1.35%
2005-07-06 0 0.370 0.365 0.370 0.355 0.390 13,657,000 5,085,160 0.3723 6.740 6.649 6.740 6.467 7.105 749,682 6.7831 5.71%
2005-07-05 0 0.350 0.345 0.350 0.345 0.355 1,730,000 605,450 0.3500 6.376 6.285 6.376 6.285 6.467 94,966 6.3754 0.00%
2005-07-04 0 0.350 0.350 0.355 0.325 0.360 7,565,800 2,647,564 0.3499 6.376 6.376 6.467 5.921 6.558 415,314 6.3748 11.11%
2005-06-30 0 0.315 0.315 0.320 0.310 0.335 3,421,159 1,101,559 0.3220 5.738 5.738 5.829 5.647 6.103 187,800 5.8656 -5.97%
2005-06-29 0 0.335 0.330 0.335 0.330 0.350 5,190,000 1,741,050 0.3355 6.103 6.012 6.103 6.012 6.376 284,898 6.1111 1.52%
2005-06-28 0 0.330 0.325 0.330 0.275 0.335 15,050,400 4,723,628 0.3139 6.012 5.921 6.012 5.010 6.103 826,171 5.7175 22.22%
2005-06-27 0 0.270 0.265 0.275 0.265 0.275 500,000 135,150 0.2703 4.919 4.828 5.010 4.828 5.010 27,447 4.9241 1.89%
2005-06-24 0 0.265 0.260 0.270 0.265 0.275 950,000 252,750 0.2661 4.828 4.736 4.919 4.828 5.010 52,149 4.8467 -1.85%
2005-06-23 0 0.270 0.265 0.275 0.270 0.275 316,000 86,610 0.2741 4.919 4.828 5.010 4.919 5.010 17,346 4.9930 1.89%
2005-06-22 0 0.265 0.260 0.275 0.260 0.265 558,000 147,630 0.2646 4.828 4.736 5.010 4.736 4.828 30,631 4.8197 -3.64%
2005-06-21 0 0.275 0.265 0.275 0.265 0.275 300,000 80,000 0.2667 5.010 4.828 5.010 4.828 5.010 16,468 4.8579 0.00%
2005-06-20 0 0.275 0.265 0.275 0.260 0.275 430,000 115,650 0.2690 5.010 4.828 5.010 4.736 5.010 23,604 4.8995 3.77%
2005-06-17 0 0.265 0.265 0.275 0.265 0.275 670,000 181,900 0.2715 4.828 4.828 5.010 4.828 5.010 36,779 4.9458 1.92%
2005-06-16 0 0.260 0.260 0.270 0.260 0.260 70,000 18,200 0.2600 4.736 4.736 4.919 4.736 4.736 3,843 4.7364 -1.89%
2005-06-15 0 0.265 0.260 0.275 0.260 0.265 210,000 54,650 0.2602 4.828 4.736 5.010 4.736 4.828 11,528 4.7408 1.92%
2005-06-14 0 0.260 0.260 0.270 0.260 0.280 1,376,000 375,650 0.2730 4.736 4.736 4.919 4.736 5.101 75,534 4.9733 0.00%
2005-06-13 0 0.260 0.260 0.265 0.250 0.275 1,360,000 366,400 0.2694 4.736 4.736 4.828 4.554 5.010 74,655 4.9079 -3.70%
2005-06-10 0 0.270 0.260 0.270 0.250 0.270 300,000 79,500 0.2650 4.919 4.736 4.919 4.554 4.919 16,468 4.8275 5.88%
2005-06-09 0 0.255 0.245 0.255 0.255 0.280 2,280,000 610,300 0.2677 4.645 4.463 4.645 4.645 5.101 125,157 4.8763 -8.93%
2005-06-08 0 0.280 0.270 0.280 0.275 0.280 624,000 173,030 0.2773 5.101 4.919 5.101 5.010 5.101 34,254 5.0514 5.66%
2005-06-07 0 0.265 0.260 0.270 0.265 0.270 664,800 177,376 0.2668 4.828 4.736 4.919 4.828 4.919 36,493 4.8605 1.92%
2005-06-06 0 0.260 0.260 0.270 0.260 0.265 410,000 106,850 0.2606 4.736 4.736 4.919 4.736 4.828 22,506 4.7475 0.00%
2005-06-03 0 0.260 0.250 0.260 0.260 0.260 100,000 26,000 0.2600 4.736 4.554 4.736 4.736 4.736 5,489 4.7364 1.96%
2005-06-02 0 0.255 0.250 0.255 0.255 0.255 360,000 91,800 0.2550 4.645 4.554 4.645 4.645 4.645 19,762 4.6453 0.00%
2005-06-01 0 0.255 0.255 0.265 - - 90,000 23,400 0.2600 4.645 4.645 4.828 - - 4,940 4.7364 0.00%
2005-05-31 0 0.255 0.255 0.270 0.255 0.275 464,800 123,726 0.2662 4.645 4.645 4.919 4.645 5.010 25,515 4.8492 -3.77%
2005-05-30 0 0.265 0.260 0.270 0.255 0.265 380,000 98,000 0.2579 4.828 4.736 4.919 4.645 4.828 20,860 4.6981 6.00%
2005-05-27 0 0.250 0.250 0.270 0.250 0.255 690,000 174,150 0.2524 4.554 4.554 4.919 4.554 4.645 37,877 4.5978 -7.41%
2005-05-26 0 0.270 0.260 0.270 0.260 0.270 891,000 236,880 0.2659 4.919 4.736 4.919 4.736 4.919 48,910 4.8432 -3.57%
2005-05-25 0 0.280 0.270 0.280 0.275 0.280 1,012,000 278,960 0.2757 5.101 4.919 5.101 5.010 5.101 55,552 5.0216 1.82%
2005-05-24 0 0.275 0.270 0.275 0.260 0.275 1,940,000 520,800 0.2685 5.010 4.919 5.010 4.736 5.010 106,494 4.8904 7.84%
2005-05-23 0 0.255 0.250 0.255 0.249 0.260 1,770,000 447,820 0.2530 4.645 4.554 4.645 4.536 4.736 97,162 4.6090 2.00%
2005-05-20 0 0.250 - 0.255 0.250 0.250 70,000 17,650 0.2521 4.554 - 4.645 4.554 4.554 3,843 4.5933 0.00%
2005-05-19 0 0.250 0.245 0.260 0.250 0.250 400,000 100,000 0.2500 4.554 4.463 4.736 4.554 4.554 21,957 4.5543 0.40%
2005-05-18 0 0.249 0.245 0.249 0.245 0.255 1,214,000 300,170 0.2473 4.536 4.463 4.536 4.463 4.645 66,641 4.5043 -0.40%
2005-05-17 0 0.250 0.250 0.260 0.250 0.260 870,000 219,500 0.2523 4.554 4.554 4.736 4.554 4.736 47,757 4.5961 -1.96%
2005-05-13 0 0.255 0.255 0.270 0.255 0.255 360,000 91,800 0.2550 4.645 4.645 4.919 4.645 4.645 19,762 4.6453 0.00%
2005-05-12 0 0.255 0.255 0.265 0.255 0.260 320,000 83,100 0.2597 4.645 4.645 4.828 4.645 4.736 17,566 4.7307 -1.92%
2005-05-11 0 0.260 0.255 0.260 0.250 0.270 1,485,000 387,750 0.2611 4.736 4.645 4.736 4.554 4.919 81,517 4.7567 1.96%
2005-05-10 0 0.255 0.250 0.260 0.250 0.255 490,000 123,000 0.2510 4.645 4.554 4.736 4.554 4.645 26,898 4.5729 0.00%
2005-05-09 0 0.255 0.255 0.260 0.250 0.260 464,000 118,480 0.2553 4.645 4.645 4.736 4.554 4.736 25,471 4.6516 2.00%
2005-05-06 0 0.250 0.250 0.260 0.250 0.260 1,170,000 296,000 0.2530 4.554 4.554 4.736 4.554 4.736 64,226 4.6088 -3.85%
2005-05-05 0 0.260 0.255 0.265 0.260 0.265 570,000 149,500 0.2623 4.736 4.645 4.828 4.736 4.828 31,289 4.7780 -3.70%
2005-05-04 0 0.270 0.265 0.270 0.260 0.275 470,000 126,600 0.2694 4.919 4.828 4.919 4.736 5.010 25,800 4.9070 -3.57%
2005-05-03 0 0.280 0.275 0.285 0.280 0.280 56,000 15,530 0.2773 5.101 5.010 5.192 5.101 5.101 3,074 5.0520 0.00%
2005-04-29 0 0.280 0.280 0.285 0.270 0.285 670,000 185,000 0.2761 5.101 5.101 5.192 4.919 5.192 36,779 5.0301 1.82%
2005-04-28 0 0.275 0.270 0.280 0.270 0.275 330,000 90,950 0.2756 5.010 4.919 5.101 4.919 5.010 18,115 5.0207 1.85%
2005-04-27 0 0.270 0.270 0.280 0.260 0.275 430,000 116,250 0.2703 4.919 4.919 5.101 4.736 5.010 23,604 4.9250 -5.26%
2005-04-26 0 0.285 0.275 0.285 0.280 0.290 762,000 217,110 0.2849 5.192 5.010 5.192 5.101 5.283 41,829 5.1904 -1.72%
2005-04-25 0 0.290 0.285 0.300 0.270 0.290 420,000 117,800 0.2805 5.283 5.192 5.465 4.919 5.283 23,055 5.1094 11.54%
2005-04-22 0 0.260 0.260 0.270 0.260 0.275 308,000 82,550 0.2680 4.736 4.736 4.919 4.736 5.010 16,907 4.8825 -1.89%
2005-04-21 0 0.265 0.260 0.265 0.260 0.270 440,000 116,500 0.2648 4.828 4.736 4.828 4.736 4.919 24,153 4.8234 3.92%
2005-04-20 0 0.255 0.255 0.275 0.255 0.275 1,524,000 411,270 0.2699 4.645 4.645 5.010 4.645 5.010 83,658 4.9161 -7.27%
2005-04-19 0 0.275 0.275 0.290 0.270 0.290 330,000 91,250 0.2765 5.010 5.010 5.283 4.919 5.283 18,115 5.0373 -1.79%
2005-04-18 0 0.280 0.280 0.295 0.250 0.280 1,610,000 439,150 0.2728 5.101 5.101 5.374 4.554 5.101 88,379 4.9690 -8.20%
2005-04-15 0 0.305 0.305 0.325 0.305 0.325 370,000 117,800 0.3184 5.556 5.556 5.921 5.556 5.921 20,311 5.7999 -6.15%
2005-04-14 0 0.325 0.320 0.330 0.320 0.325 220,000 71,150 0.3234 5.921 5.829 6.012 5.829 5.921 12,077 5.8916 0.00%
2005-04-13 0 0.325 0.315 0.330 0.325 0.335 742,000 244,300 0.3292 5.921 5.738 6.012 5.921 6.103 40,731 5.9979 -1.52%
2005-04-12 0 0.330 0.325 0.330 0.325 0.335 530,000 175,850 0.3318 6.012 5.921 6.012 5.921 6.103 29,094 6.0443 0.00%
2005-04-11 0 0.330 0.325 0.340 0.325 0.345 1,454,400 495,124 0.3404 6.012 5.921 6.194 5.921 6.285 79,837 6.2017 3.13%
2005-04-08 0 0.320 0.320 - 0.315 0.320 80,000 25,500 0.3188 5.829 5.829 - 5.738 5.829 4,391 5.8067 -3.03%
2005-04-07 0 0.330 0.330 0.340 0.320 0.335 1,488,000 489,620 0.3290 6.012 6.012 6.194 5.829 6.103 81,682 5.9942 4.76%
2005-04-06 0 0.315 0.310 0.320 0.300 0.320 1,304,000 401,440 0.3079 5.738 5.647 5.829 5.465 5.829 71,581 5.6082 3.28%
2005-04-04 0 0.305 0.305 0.310 0.300 0.320 884,000 276,820 0.3131 5.556 5.556 5.647 5.465 5.829 48,526 5.7046 -7.58%
2005-04-01 0 0.330 0.325 0.330 0.325 0.345 4,503,600 1,507,576 0.3347 6.012 5.921 6.012 5.921 6.285 247,219 6.0981 0.00%
2005-03-31 0 0.330 0.325 0.330 0.330 0.345 2,234,000 754,900 0.3379 6.012 5.921 6.012 6.012 6.285 122,632 6.1558 0.00%
2005-03-30 0 0.330 0.325 0.335 0.325 0.330 508,000 165,640 0.3261 6.012 5.921 6.103 5.921 6.012 27,886 5.9399 -2.94%
2005-03-29 0 0.340 0.325 0.340 0.330 0.340 1,156,000 391,040 0.3383 6.194 5.921 6.194 6.012 6.194 63,457 6.1623 0.00%
2005-03-24 0 0.340 0.340 0.345 0.340 0.355 2,914,000 1,003,220 0.3443 6.194 6.194 6.285 6.194 6.467 159,960 6.2717 0.00%
2005-03-23 0 0.340 0.335 0.345 0.335 0.345 2,192,000 743,290 0.3391 6.194 6.103 6.285 6.103 6.285 120,327 6.1773 -2.86%
2005-03-22 0 0.350 0.350 0.355 0.350 0.365 3,233,600 1,149,128 0.3554 6.376 6.376 6.467 6.376 6.649 177,504 6.4738 -2.78%
2005-03-21 0 0.072 0.072 0.073 0.070 0.074 37,914,273 2,727,488 0.0719 6.558 6.558 6.649 6.376 6.740 416,250 6.5525 2.86%
2005-03-18 0 0.070 0.070 0.071 0.069 0.076 89,552,590 6,561,541 0.0733 6.376 6.376 6.467 6.285 6.922 983,173 6.6738 0.00%
2005-03-17 0 0.070 0.069 0.070 0.066 0.070 54,530,000 3,766,058 0.0691 6.376 6.285 6.376 6.012 6.376 598,670 6.2907 4.48%
2005-03-16 0 0.067 0.066 0.067 0.065 0.068 19,135,000 1,269,630 0.0664 6.103 6.012 6.103 5.921 6.194 210,078 6.0436 3.08%
2005-03-15 0 0.065 0.065 0.066 0.063 0.066 16,790,000 1,086,740 0.0647 5.921 5.921 6.012 5.738 6.012 184,333 5.8955 0.00%
2005-03-14 0 0.065 0.064 0.066 0.060 0.069 69,183,183 4,553,831 0.0658 5.921 5.829 6.012 5.465 6.285 759,543 5.9955 8.33%
2005-03-11 0 0.060 0.059 0.061 0.057 0.061 8,500,000 506,460 0.0596 5.465 5.374 5.556 5.192 5.556 93,319 5.4272 -3.23%
2005-03-10 0 0.062 0.060 0.062 0.060 0.063 10,244,119 634,236 0.0619 5.647 5.465 5.647 5.465 5.738 112,467 5.6393 -1.59%
2005-03-09 0 0.063 0.062 0.063 0.059 0.063 18,110,000 1,107,120 0.0611 5.738 5.647 5.738 5.374 5.738 198,825 5.5683 5.00%
2005-03-08 0 0.060 0.059 0.060 0.058 0.062 19,140,000 1,149,940 0.0601 5.465 5.374 5.465 5.283 5.647 210,133 5.4724 5.26%
2005-03-07 0 0.057 0.056 0.057 0.050 0.060 13,790,000 781,110 0.0566 5.192 5.101 5.192 4.554 5.465 151,397 5.1594 14.00%
2005-03-04 0 0.050 0.050 0.051 0.050 0.053 4,470,000 229,240 0.0513 4.554 4.554 4.645 4.554 4.828 49,075 4.6712 -1.96%
2005-03-03 0 0.051 0.051 0.052 0.050 0.051 7,280,000 366,480 0.0503 4.645 4.645 4.736 4.554 4.645 79,925 4.5853 0.00%
2005-03-02 0 0.051 0.051 0.052 0.049 0.053 19,456,591 975,457 0.0501 4.645 4.645 4.736 4.463 4.828 213,609 4.5666 -7.27%
2005-03-01 0 0.055 0.053 0.055 0.050 0.058 11,430,000 628,120 0.0550 5.010 4.828 5.010 4.554 5.283 125,487 5.0055 -3.51%
2005-02-28 0 0.057 0.057 0.058 0.057 0.061 13,680,000 801,060 0.0586 5.192 5.192 5.283 5.192 5.556 150,189 5.3337 -3.39%
2005-02-25 0 0.059 0.058 0.059 0.057 0.060 12,020,000 694,920 0.0578 5.374 5.283 5.374 5.192 5.465 131,964 5.2660 1.72%
2005-02-24 0 0.058 0.058 0.059 0.058 0.061 16,266,000 976,072 0.0600 5.283 5.283 5.374 5.283 5.556 178,580 5.4657 -1.69%
2005-02-23 0 0.059 0.058 0.060 0.055 0.063 46,063,479 2,723,961 0.0591 5.374 5.283 5.465 5.010 5.738 505,718 5.3863 -1.67%
2005-02-22 0 0.060 0.060 0.061 0.059 0.077 158,954,881 10,965,974 0.0690 5.465 5.465 5.556 5.374 7.014 1,745,122 6.2838 -14.29%
2005-02-21 0 0.070 0.069 0.070 0.057 0.072 170,023,304 11,380,811 0.0669 6.376 6.285 6.376 5.192 6.558 1,866,639 6.0970 20.69%
2005-02-18 0 0.058 0.057 0.058 0.046 0.061 111,978,697 6,020,642 0.0538 5.283 5.192 5.283 4.190 5.556 1,229,383 4.8973 26.09%
2005-02-17 0 0.046 0.046 0.047 0.039 0.051 47,846,665 2,175,328 0.0455 4.190 4.190 4.281 3.552 4.645 525,295 4.1412 17.95%
2005-02-16 0 0.039 0.038 0.040 0.037 0.039 8,707,745 331,372 0.0381 3.552 3.461 3.643 3.370 3.552 95,600 3.4662 5.41%
2005-02-15 0 0.037 0.037 0.038 0.037 0.039 10,410,000 392,920 0.0377 3.370 3.370 3.461 3.370 3.552 114,289 3.4380 -2.63%
2005-02-14 0 0.038 0.037 0.039 0.036 0.038 15,364,076 573,262 0.0373 3.461 3.370 3.552 3.279 3.461 168,678 3.3986 -5.00%
2005-02-08 0 0.040 0.038 0.040 0.039 0.040 12,557,253 490,607 0.0391 3.643 3.461 3.643 3.552 3.643 137,863 3.5587 0.00%
2005-02-07 0 0.040 0.039 0.041 0.039 0.040 10,856,926 427,817 0.0394 3.643 3.552 3.734 3.552 3.643 119,195 3.5892 -2.44%
2005-02-04 1 - - - - - 0 0 - 3.734 - - - - 0 - 0.00%
2005-02-03 1 - - - - - 0 0 - 3.734 - - - - 0 - 0.00%
2005-02-02 0 0.041 0.040 0.041 0.040 0.043 15,787,061 652,169 0.0413 3.734 3.643 3.734 3.643 3.917 173,322 3.7628 -2.38%
2005-02-01 0 0.042 0.042 0.043 0.041 0.044 18,641,600 794,476 0.0426 3.826 3.826 3.917 3.734 4.008 204,661 3.8819 0.00%
2005-01-31 0 0.042 0.042 0.043 0.040 0.044 17,180,000 712,940 0.0415 3.826 3.826 3.917 3.643 4.008 188,614 3.7799 2.44%
2005-01-28 0 0.041 0.041 0.043 0.041 0.043 2,960,000 124,660 0.0421 3.734 3.734 3.917 3.734 3.917 32,497 3.8360 -2.38%
2005-01-27 0 0.042 0.041 0.043 0.041 0.043 3,078,000 129,172 0.0420 3.826 3.734 3.917 3.734 3.917 33,793 3.8225 -4.55%
2005-01-26 0 0.044 0.043 0.044 0.042 0.044 2,120,000 92,780 0.0438 4.008 3.917 4.008 3.826 4.008 23,275 3.9863 2.33%
2005-01-25 0 0.043 0.043 0.045 0.042 0.043 930,000 39,100 0.0420 3.917 3.917 4.099 3.826 3.917 10,210 3.8295 0.00%
2005-01-24 0 0.043 0.042 0.044 0.041 0.043 4,450,000 188,650 0.0424 3.917 3.826 4.008 3.734 3.917 48,855 3.8614 2.38%
2005-01-21 0 0.042 0.042 0.044 0.040 0.050 15,020,000 658,420 0.0438 3.826 3.826 4.008 3.643 4.554 164,900 3.9928 -2.33%
2005-01-20 0 0.043 0.041 0.043 0.041 0.044 4,440,000 186,840 0.0421 3.917 3.734 3.917 3.734 4.008 48,746 3.8330 0.00%
2005-01-19 0 0.043 0.042 0.043 0.042 0.044 12,166,000 518,890 0.0427 3.917 3.826 3.917 3.826 4.008 133,567 3.8849 4.88%
2005-01-18 0 0.041 0.040 0.041 0.040 0.045 11,870,000 496,130 0.0418 3.734 3.643 3.734 3.643 4.099 130,317 3.8071 -10.87%
2005-01-17 0 0.046 0.045 0.047 0.045 0.048 9,193,000 430,100 0.0468 4.190 4.099 4.281 4.099 4.372 100,927 4.2615 -2.13%
2005-01-14 0 0.047 0.047 0.050 0.047 0.050 7,172,000 345,464 0.0482 4.281 4.281 4.554 4.281 4.554 78,739 4.3874 2.17%
2005-01-13 0 0.046 0.046 0.048 0.045 0.048 4,086,000 185,340 0.0454 4.190 4.190 4.372 4.099 4.372 44,859 4.1316 0.00%
2005-01-12 0 0.046 0.046 0.049 0.044 0.052 3,127,000 146,784 0.0469 4.190 4.190 4.463 4.008 4.736 34,330 4.2756 -8.00%
2005-01-11 0 0.050 0.048 0.051 0.049 0.054 6,530,000 322,900 0.0494 4.554 4.372 4.645 4.463 4.919 71,691 4.5040 -7.41%
2005-01-10 0 0.054 0.054 0.055 0.049 0.056 2,500,000 132,420 0.0530 4.919 4.919 5.010 4.463 5.101 27,447 4.8246 0.00%
2005-01-07 0 0.054 0.052 0.055 0.047 0.055 10,320,000 542,120 0.0525 4.919 4.736 5.010 4.281 5.010 113,300 4.7848 -6.90%
2005-01-06 0 0.058 0.057 0.058 0.048 0.062 22,940,370 1,288,199 0.0562 5.283 5.192 5.283 4.372 5.647 251,856 5.1148 23.40%
2005-01-05 0 0.047 0.046 0.047 0.046 0.049 3,280,000 153,980 0.0469 4.281 4.190 4.281 4.190 4.463 36,010 4.2760 -2.08%
2005-01-04 0 0.048 0.047 0.050 0.044 0.048 9,250,000 432,860 0.0468 4.372 4.281 4.554 4.008 4.372 101,553 4.2624 3.60%
2005-01-03 0 0.052 0.052 0.053 0.049 0.054 14,339,760 736,020 0.0513 4.220 4.220 4.301 3.977 4.383 176,687 4.1657 4.00%
2004-12-31 0 0.050 0.049 0.051 0.050 0.050 1,555,600 77,702 0.0499 4.058 3.977 4.139 4.058 4.058 19,167 4.0539 0.00%
2004-12-30 0 0.050 0.048 0.050 0.048 0.050 1,140,000 55,520 0.0487 4.058 3.896 4.058 3.896 4.058 14,046 3.9526 -5.66%
2004-12-29 0 0.053 0.050 0.053 0.052 0.053 860,000 44,780 0.0521 4.301 4.058 4.301 4.220 4.301 10,596 4.2259 3.92%
2004-12-28 0 0.051 0.051 0.052 0.048 0.052 1,830,000 92,440 0.0505 4.139 4.139 4.220 3.896 4.220 22,548 4.0997 6.25%
2004-12-24 0 0.048 0.047 0.050 0.047 0.050 600,000 29,200 0.0487 3.896 3.814 4.058 3.814 4.058 7,393 3.9498 -7.69%
2004-12-23 0 0.052 0.049 0.052 0.047 0.053 2,010,000 98,910 0.0492 4.220 3.977 4.220 3.814 4.301 24,766 3.9938 6.12%
2004-12-22 0 0.049 0.048 0.049 0.049 0.053 4,660,000 234,240 0.0503 3.977 3.896 3.977 3.977 4.301 57,418 4.0796 -3.92%
2004-12-21 0 0.051 0.051 0.055 0.050 0.061 4,820,000 258,580 0.0536 4.139 4.139 4.464 4.058 4.951 59,389 4.3540 -3.77%
2004-12-20 0 0.053 0.049 0.053 0.041 0.053 15,520,000 754,160 0.0486 4.301 3.977 4.301 3.328 4.301 191,229 3.9438 -13.11%
2004-12-17 1 - - - - - 0 0 - 4.951 - - - - 0 - 0.00%
2004-12-16 1 - - - - - 0 0 - 4.951 - - - - 0 - 0.00%
2004-12-15 0 0.061 0.056 0.067 0.054 0.061 700,000 41,040 0.0586 4.951 4.545 5.438 4.383 4.951 8,625 4.7583 7.02%
2004-12-14 0 0.057 0.053 0.060 0.053 0.057 940,000 51,140 0.0544 4.626 4.301 4.870 4.301 4.626 11,582 4.4154 3.64%
2004-12-13 0 0.055 0.053 0.055 0.053 0.055 80,000 4,280 0.0535 4.464 4.301 4.464 4.301 4.464 986 4.3420 0.00%
2004-12-10 0 0.055 0.054 0.058 0.055 0.055 40,000 2,200 0.0550 4.464 4.383 4.707 4.464 4.464 493 4.4638 -5.17%
2004-12-09 0 0.058 0.053 0.058 0.051 0.058 130,000 7,270 0.0559 4.707 4.301 4.707 4.139 4.707 1,602 4.5387 3.57%
2004-12-08 0 0.056 0.052 0.058 0.051 0.057 200,000 10,480 0.0524 4.545 4.220 4.707 4.139 4.626 2,464 4.2527 1.82%
2004-12-07 0 0.055 0.054 0.057 0.055 0.060 2,700,000 153,240 0.0568 4.464 4.383 4.626 4.464 4.870 33,268 4.6062 0.00%
2004-12-06 0 0.055 0.053 0.056 - - 0 0 - 4.464 4.301 4.545 - - 0 - 0.00%
2004-12-03 0 0.055 0.053 0.055 0.053 0.055 600,000 32,960 0.0549 4.464 4.301 4.464 4.301 4.464 7,393 4.4584 -3.51%
2004-12-02 0 0.057 0.057 0.058 0.055 0.055 500,000 27,500 0.0550 4.626 4.626 4.707 4.464 4.464 6,161 4.4638 0.00%
2004-12-01 0 0.057 0.057 0.058 0.055 0.055 980,000 53,900 0.0550 4.626 4.626 4.707 4.464 4.464 12,075 4.4638 -1.72%
2004-11-30 0 0.058 0.055 0.058 0.058 0.060 1,920,000 112,080 0.0584 4.707 4.464 4.707 4.707 4.870 23,657 4.7377 -3.33%
2004-11-29 0 0.060 0.059 0.062 0.060 0.062 620,000 37,840 0.0610 4.870 4.788 5.032 4.870 5.032 7,639 4.9533 0.00%
2004-11-26 0 0.060 0.059 0.062 0.060 0.063 3,300,000 201,020 0.0609 4.870 4.788 5.032 4.870 5.113 40,661 4.9438 -6.25%
2004-11-25 0 0.064 0.061 0.064 0.060 0.064 2,810,000 175,780 0.0626 5.194 4.951 5.194 4.870 5.194 34,623 5.0769 0.00%
2004-11-24 0 0.064 0.062 0.064 0.060 0.066 6,810,000 438,090 0.0643 5.194 5.032 5.194 4.870 5.357 83,909 5.2210 0.00%
2004-11-23 0 0.064 0.064 0.065 0.059 0.070 22,270,000 1,459,560 0.0655 5.194 5.194 5.275 4.788 5.681 274,399 5.3191 6.67%
2004-11-22 0 0.060 0.060 0.064 0.059 0.060 4,780,000 285,420 0.0597 4.870 4.870 5.194 4.788 4.870 58,897 4.8461 1.69%
2004-11-19 0 0.059 0.059 0.060 0.058 0.061 1,450,000 85,430 0.0589 4.788 4.788 4.870 4.707 4.951 17,866 4.7817 -1.67%
2004-11-18 0 0.060 0.060 0.063 0.060 0.064 3,860,000 239,160 0.0620 4.870 4.870 5.113 4.870 5.194 47,561 5.0285 0.00%
2004-11-17 0 0.060 0.059 0.060 0.059 0.063 1,580,000 94,380 0.0597 4.870 4.788 4.870 4.788 5.113 19,468 4.8480 0.00%
2004-11-16 0 0.060 0.056 0.057 0.057 0.064 1,140,000 70,460 0.0618 4.870 4.545 4.626 4.626 5.194 14,046 5.0162 -4.76%
2004-11-15 0 0.063 0.062 0.065 0.062 0.067 4,100,000 267,100 0.0651 5.113 5.032 5.275 5.032 5.438 50,518 5.2872 -5.97%
2004-11-12 0 0.067 0.063 0.067 0.063 0.073 23,430,000 1,584,580 0.0676 5.438 5.113 5.438 5.113 5.925 288,691 5.4888 4.69%
2004-11-11 0 0.064 0.063 0.064 0.050 0.066 14,180,000 865,000 0.0610 5.194 5.113 5.194 4.058 5.357 174,718 4.9508 25.49%
2004-11-10 0 0.051 0.050 0.053 0.051 0.052 1,464,000 75,200 0.0514 4.139 4.058 4.301 4.139 4.220 18,039 4.1688 -1.92%
2004-11-09 0 0.052 0.050 0.052 0.051 0.052 500,000 25,900 0.0518 4.220 4.058 4.220 4.139 4.220 6,161 4.2041 4.00%
2004-11-08 0 0.050 0.050 0.053 0.049 0.050 1,970,000 98,380 0.0499 4.058 4.058 4.301 3.977 4.058 24,273 4.0530 -5.66%
2004-11-05 0 0.053 0.050 0.054 0.052 0.053 1,482,000 77,660 0.0524 4.301 4.058 4.383 4.220 4.301 18,260 4.2529 1.92%
2004-11-04 0 0.052 0.051 0.054 0.050 0.052 1,420,000 72,600 0.0511 4.220 4.139 4.383 4.058 4.220 17,496 4.1494 1.96%
2004-11-03 0 0.051 0.051 0.053 0.049 0.051 150,000 7,350 0.0490 4.139 4.139 4.301 3.977 4.139 1,848 3.9768 -3.77%
2004-11-02 0 0.053 0.053 0.054 - - 0 0 - 4.301 4.301 4.383 - - 0 - 6.00%
2004-11-01 0 0.050 0.050 0.054 0.050 0.052 80,000 4,040 0.0505 4.058 4.058 4.383 4.058 4.220 986 4.0985 -3.85%
2004-10-29 0 0.052 0.052 0.054 0.051 0.051 30,000 1,470 0.0490 4.220 4.220 4.383 4.139 4.139 370 3.9768 -5.45%
2004-10-28 0 0.055 0.053 0.056 0.050 0.055 2,460,000 126,430 0.0514 4.464 4.301 4.545 4.058 4.464 30,311 4.1711 10.00%
2004-10-27 0 0.050 0.049 0.051 0.050 0.050 500,000 25,000 0.0500 4.058 3.977 4.139 4.058 4.058 6,161 4.0580 0.00%
2004-10-26 0 0.050 0.048 0.052 0.050 0.052 2,800,000 143,900 0.0514 4.058 3.896 4.220 4.058 4.220 34,500 4.1710 -3.85%
2004-10-25 0 0.052 0.051 0.053 0.049 0.052 904,000 46,600 0.0515 4.220 4.139 4.301 3.977 4.220 11,139 4.1837 0.00%
2004-10-21 0 0.052 0.050 0.055 - - 0 0 - 4.220 4.058 4.464 - - 0 - 0.00%
2004-10-20 0 0.052 0.051 0.054 - - 0 0 - 4.220 4.139 4.383 - - 0 - 0.00%
2004-10-19 0 0.052 0.052 0.054 0.052 0.053 680,000 35,960 0.0529 4.220 4.220 4.383 4.220 4.301 8,379 4.2919 0.00%
2004-10-18 0 0.052 0.051 0.053 0.051 0.053 1,500,000 77,880 0.0519 4.220 4.139 4.301 4.139 4.301 18,482 4.2138 -3.70%
2004-10-15 0 0.054 0.054 0.055 0.051 0.053 3,700,000 191,600 0.0518 4.383 4.383 4.464 4.139 4.301 45,589 4.2027 5.88%
2004-10-14 0 0.051 0.051 0.053 0.050 0.054 2,500,000 128,500 0.0514 4.139 4.139 4.301 4.058 4.383 30,804 4.1716 -1.92%
2004-10-13 0 0.052 0.049 0.054 0.052 0.057 1,400,000 76,900 0.0549 4.220 3.977 4.383 4.220 4.626 17,250 4.4580 -8.77%
2004-10-12 0 0.057 0.055 0.057 0.056 0.057 1,374,000 77,600 0.0565 4.626 4.464 4.626 4.545 4.626 16,930 4.5837 -5.00%
2004-10-11 0 0.060 0.057 0.061 - - 0 0 - 4.870 4.626 4.951 - - 0 - 0.00%
2004-10-08 0 0.060 0.054 0.061 0.060 0.060 300,000 18,000 0.0600 4.870 4.383 4.951 4.870 4.870 3,696 4.8696 1.69%
2004-10-07 0 0.059 0.059 0.062 0.059 0.062 2,530,000 152,040 0.0601 4.788 4.788 5.032 4.788 5.032 31,173 4.8773 -1.67%
2004-10-06 0 0.060 0.057 0.060 0.052 0.060 2,036,000 111,980 0.0550 4.870 4.626 4.870 4.220 4.870 25,086 4.4638 7.14%
2004-10-05 0 0.056 0.054 0.060 0.051 0.056 2,460,000 129,560 0.0527 4.545 4.383 4.870 4.139 4.545 30,311 4.2744 0.00%
2004-10-04 0 0.056 0.055 0.060 0.054 0.060 500,000 27,420 0.0548 4.545 4.464 4.870 4.383 4.870 6,161 4.4508 0.00%
2004-09-30 0 0.056 0.056 0.058 0.055 0.058 1,100,000 60,940 0.0554 4.545 4.545 4.707 4.464 4.707 13,554 4.4962 -3.45%
2004-09-28 0 0.058 0.058 0.060 0.055 0.056 1,200,000 66,700 0.0556 4.707 4.707 4.870 4.464 4.545 14,786 4.5111 3.57%
2004-09-27 0 0.056 0.056 0.058 0.056 0.056 640,000 35,840 0.0560 4.545 4.545 4.707 4.545 4.545 7,886 4.5449 1.82%
2004-09-24 0 0.055 0.055 0.057 0.055 0.055 350,000 19,150 0.0547 4.464 4.464 4.626 4.464 4.464 4,313 4.4406 -6.78%
2004-09-23 0 0.059 0.055 0.059 - - 0 0 - 4.788 4.464 4.788 - - 0 - 0.00%
2004-09-22 0 0.059 0.055 0.059 0.058 0.060 700,000 40,920 0.0585 4.788 4.464 4.788 4.707 4.870 8,625 4.7443 1.72%
2004-09-21 0 0.058 0.058 0.061 0.058 0.061 1,580,000 93,920 0.0594 4.707 4.707 4.951 4.707 4.951 19,468 4.8244 -4.92%
2004-09-20 0 0.061 0.060 0.064 0.061 0.062 810,000 49,470 0.0611 4.951 4.870 5.194 4.951 5.032 9,980 4.9567 1.67%
2004-09-17 0 0.060 0.060 0.061 0.058 0.060 2,780,000 165,120 0.0594 4.870 4.870 4.951 4.707 4.870 34,254 4.8205 -1.64%
2004-09-16 0 0.061 0.059 0.061 0.060 0.061 1,200,000 72,080 0.0601 4.951 4.788 4.951 4.870 4.951 14,786 4.8750 1.67%
2004-09-15 0 0.060 0.060 0.062 0.060 0.062 2,080,000 125,800 0.0605 4.870 4.870 5.032 4.870 5.032 25,629 4.9086 -3.23%
2004-09-14 0 0.062 0.062 0.063 0.060 0.062 2,760,000 170,080 0.0616 5.032 5.032 5.113 4.870 5.032 34,007 5.0013 0.00%
2004-09-13 0 0.062 0.061 0.064 0.062 0.064 350,000 21,810 0.0623 5.032 4.951 5.194 5.032 5.194 4,313 5.0574 -1.59%
2004-09-10 0 0.063 0.062 0.064 0.061 0.064 2,840,000 177,960 0.0627 5.113 5.032 5.194 4.951 5.194 34,993 5.0856 0.00%
2004-09-09 0 0.063 0.060 0.065 0.060 0.068 3,600,000 226,100 0.0628 5.113 4.870 5.275 4.870 5.519 44,357 5.0973 -4.55%
2004-09-08 0 0.066 0.064 0.066 0.064 0.070 8,040,000 540,720 0.0673 5.357 5.194 5.357 5.194 5.681 99,064 5.4583 1.54%
2004-09-07 0 0.065 0.064 0.065 0.058 0.065 8,078,000 498,264 0.0617 5.275 5.194 5.275 4.707 5.275 99,533 5.0060 8.33%
2004-09-06 0 0.060 0.058 0.060 0.057 0.066 4,650,000 275,800 0.0593 4.870 4.707 4.870 4.626 5.357 57,295 4.8137 -9.09%
2004-09-03 0 0.066 0.061 0.066 0.061 0.069 8,474,000 534,610 0.0631 5.357 4.951 5.357 4.951 5.600 104,412 5.1202 -2.94%
2004-09-02 0 0.068 0.067 0.070 0.067 0.073 12,096,000 845,810 0.0699 5.519 5.438 5.681 5.438 5.925 149,040 5.6750 3.03%
2004-09-01 0 0.066 0.065 0.066 0.063 0.072 10,650,000 716,480 0.0673 5.357 5.275 5.357 5.113 5.843 131,223 5.4600 3.12%
2004-08-31 0 0.064 0.063 0.066 0.064 0.072 5,270,000 349,580 0.0663 5.194 5.113 5.357 5.194 5.843 64,934 5.3836 -11.11%
2004-08-30 0 0.072 0.069 0.072 0.068 0.101 30,465,000 2,407,790 0.0790 5.843 5.600 5.843 5.519 8.197 375,373 6.4144 -20.88%
2004-08-27 0 0.091 0.089 0.091 0.075 0.100 80,064,000 7,076,360 0.0884 7.385 7.223 7.385 6.087 8.116 986,504 7.1732 31.88%
2004-08-26 0 0.069 0.065 0.070 0.056 0.070 11,750,000 729,940 0.0621 5.600 5.275 5.681 4.545 5.681 144,777 5.0418 9.52%
2004-08-25 0 0.063 0.062 0.063 0.052 0.063 18,520,000 1,072,810 0.0579 5.113 5.032 5.113 4.220 5.113 228,193 4.7013 23.53%
2004-08-24 0 0.051 0.050 0.051 0.045 0.052 21,440,000 1,056,420 0.0493 4.139 4.058 4.139 3.652 4.220 264,172 3.9990 10.87%
2004-08-23 0 0.046 0.041 0.046 0.043 0.048 4,800,000 219,780 0.0458 3.733 3.328 3.733 3.490 3.896 59,143 3.7161 15.00%
2004-08-20 0 0.040 0.040 0.044 0.040 0.040 26,000 980 0.0377 3.246 3.246 3.571 3.246 3.246 320 3.0591 -6.98%
2004-08-19 0 0.043 0.040 0.043 - - 0 0 - 3.490 3.246 3.490 - - 0 - -2.27%
2004-08-18 0 0.044 0.040 0.044 - - 0 0 - 3.571 3.246 3.571 - - 0 - 0.00%
2004-08-17 0 0.044 0.038 0.045 - - 0 0 - 3.571 3.084 3.652 - - 0 - 0.00%
2004-08-16 0 0.044 0.037 0.047 - - 0 0 - 3.571 3.003 3.814 - - 0 - 0.00%
2004-08-13 0 0.044 0.044 0.045 0.037 0.038 200,000 7,500 0.0375 3.571 3.571 3.652 3.003 3.084 2,464 3.0435 10.00%
2004-08-12 0 0.040 0.038 0.040 - - 0 0 - 3.246 3.084 3.246 - - 0 - 0.00%
2004-08-11 0 0.040 0.037 0.042 - - 0 0 - 3.246 3.003 3.409 - - 0 - 0.00%
2004-08-10 0 0.040 0.040 0.046 0.040 0.044 1,460,000 59,200 0.0405 3.246 3.246 3.733 3.246 3.571 17,989 3.2908 0.00%
2004-08-09 0 0.040 0.037 0.040 0.040 0.040 140,000 5,600 0.0400 3.246 3.003 3.246 3.246 3.246 1,725 3.2464 0.00%
2004-08-06 0 0.040 0.037 0.046 0.040 0.040 276,000 10,880 0.0394 3.246 3.003 3.733 3.246 3.246 3,401 3.1993 0.00%
2004-08-05 0 0.040 0.038 0.047 - - 0 0 - 3.246 3.084 3.814 - - 0 - 0.00%
2004-08-04 0 0.040 0.040 0.042 0.039 0.040 120,000 4,740 0.0395 3.246 3.246 3.409 3.165 3.246 1,479 3.2058 0.00%
2004-08-03 0 0.040 0.040 0.043 0.040 0.040 50,000 1,900 0.0380 3.246 3.246 3.490 3.246 3.246 616 3.0841 -6.98%
2004-08-02 0 0.043 0.041 0.043 0.043 0.043 500,000 21,500 0.0430 3.490 3.328 3.490 3.490 3.490 6,161 3.4899 2.38%
2004-07-30 0 0.042 0.042 0.047 0.042 0.043 500,000 21,260 0.0425 3.409 3.409 3.814 3.409 3.490 6,161 3.4509 0.00%
2004-07-29 0 0.042 0.042 0.047 0.042 0.042 2,340,000 98,280 0.0420 3.409 3.409 3.814 3.409 3.409 28,832 3.4087 0.00%
2004-07-28 0 0.042 0.042 0.048 0.042 0.045 500,000 21,720 0.0434 3.409 3.409 3.896 3.409 3.652 6,161 3.5256 2.44%
2004-07-27 0 0.041 0.040 0.043 0.041 0.043 460,000 19,160 0.0417 3.328 3.246 3.490 3.328 3.490 5,668 3.3805 -4.65%
2004-07-26 0 0.043 0.040 0.046 0.040 0.043 1,980,000 83,160 0.0420 3.490 3.246 3.733 3.246 3.490 24,396 3.4087 -10.42%
2004-07-23 0 0.048 0.045 0.050 0.040 0.050 2,250,000 95,510 0.0424 3.896 3.652 4.058 3.246 4.058 27,723 3.4451 0.00%
2004-07-22 0 0.048 0.048 0.049 - - 0 0 - 3.896 3.896 3.977 - - 0 - 11.63%
2004-07-21 0 0.043 0.047 0.048 - - 0 0 - 3.490 3.814 3.896 - - 0 - 0.00%
2004-07-20 0 0.043 0.041 0.046 - - 0 0 - 3.490 3.328 3.733 - - 0 - 0.00%
2004-07-19 0 0.043 0.040 0.048 - - 0 0 - 3.490 3.246 3.896 - - 0 - 0.00%
2004-07-16 0 0.043 0.043 0.048 - - 0 0 - 3.490 3.490 3.896 - - 0 - 4.88%
2004-07-15 0 0.041 0.040 0.046 0.041 0.048 640,000 29,000 0.0453 3.328 3.246 3.733 3.328 3.896 7,886 3.6775 -12.77%
2004-07-14 0 0.047 0.047 0.048 0.043 0.045 1,000,000 43,500 0.0435 3.814 3.814 3.896 3.490 3.652 12,321 3.5304 6.82%
2004-07-13 0 0.044 0.044 0.049 0.042 0.042 200,000 8,400 0.0420 3.571 3.571 3.977 3.409 3.409 2,464 3.4087 -12.00%
2004-07-12 0 0.050 0.045 0.050 0.045 0.050 1,120,000 50,600 0.0452 4.058 3.652 4.058 3.652 4.058 13,800 3.6667 11.11%
2004-07-09 0 0.045 0.043 0.049 0.038 0.045 90,000 3,620 0.0402 3.652 3.490 3.977 3.084 3.652 1,109 3.2644 2.27%
2004-07-08 0 0.044 0.042 0.046 0.044 0.046 200,000 8,920 0.0446 3.571 3.409 3.733 3.571 3.733 2,464 3.6197 -4.35%
2004-07-07 0 0.046 0.042 0.046 - - 0 0 - 3.733 3.409 3.733 - - 0 - 0.00%
2004-07-06 0 0.046 0.041 0.048 0.041 0.046 320,000 14,620 0.0457 3.733 3.328 3.896 3.328 3.733 3,943 3.7080 0.00%
2004-07-05 0 0.046 0.041 0.050 - - 10,000 300 0.0300 3.733 3.328 4.058 - - 123 2.4348 0.00%
2004-07-02 0 0.046 0.046 0.047 0.040 0.040 100,000 4,000 0.0400 3.733 3.733 3.814 3.246 3.246 1,232 3.2464 0.00%
2004-06-30 0 0.046 0.041 0.046 - - 0 0 - 3.733 3.328 3.733 - - 0 - 0.00%
2004-06-29 0 0.046 0.041 0.046 0.046 0.050 3,104,000 144,424 0.0465 3.733 3.328 3.733 3.733 4.058 38,246 3.7762 12.20%
2004-06-28 0 0.041 0.041 0.046 0.041 0.045 470,000 20,890 0.0444 3.328 3.328 3.733 3.328 3.652 5,791 3.6073 2.50%
2004-06-25 0 0.040 0.040 0.044 0.039 0.039 100,000 3,900 0.0390 3.246 3.246 3.571 3.165 3.165 1,232 3.1652 0.00%
2004-06-24 0 0.040 0.040 0.045 0.038 0.039 150,000 5,740 0.0383 3.246 3.246 3.652 3.084 3.165 1,848 3.1057 -9.09%
2004-06-23 0 0.044 0.039 0.044 - - 0 0 - 3.571 3.165 3.571 - - 0 - -2.22%
2004-06-21 0 0.045 0.040 0.045 0.037 0.045 630,000 24,340 0.0386 3.652 3.246 3.652 3.003 3.652 7,763 3.1356 18.42%
2004-06-18 0 0.038 0.038 0.040 0.038 0.038 100,000 3,800 0.0380 3.084 3.084 3.246 3.084 3.084 1,232 3.0841 -13.64%
2004-06-17 0 0.044 0.044 0.045 0.038 0.039 100,000 3,860 0.0386 3.571 3.571 3.652 3.084 3.165 1,232 3.1327 10.00%
2004-06-16 0 0.040 0.039 0.044 0.040 0.040 300,000 12,000 0.0400 3.246 3.165 3.571 3.246 3.246 3,696 3.2464 0.00%
2004-06-15 0 0.040 0.040 0.044 0.040 0.040 300,000 12,000 0.0400 3.246 3.246 3.571 3.246 3.246 3,696 3.2464 -9.09%
2004-06-14 0 0.044 0.041 0.044 0.041 0.045 300,000 13,100 0.0437 3.571 3.328 3.571 3.328 3.652 3,696 3.5440 10.00%
2004-06-11 0 0.040 0.037 0.045 - - 0 0 - 3.246 3.003 3.652 - - 0 - 0.00%
2004-06-10 1 - - - - - 0 0 - 3.246 - - - - 0 - 0.00%
2004-06-09 1 - - - - - 0 0 - 3.246 - - - - 0 - 0.00%
2004-06-08 0 0.040 0.040 0.041 - - 0 0 - 3.246 3.246 3.328 - - 0 - 5.26%
2004-06-07 0 0.038 0.038 0.047 0.038 0.045 180,000 7,560 0.0420 3.084 3.084 3.814 3.084 3.652 2,218 3.4087 -5.00%
2004-06-04 0 0.040 0.040 0.045 0.037 0.044 570,000 24,560 0.0431 3.246 3.246 3.652 3.003 3.571 7,023 3.4970 0.00%
2004-06-03 0 0.040 0.040 0.045 0.040 0.047 1,570,000 71,140 0.0453 3.246 3.246 3.652 3.246 3.814 19,345 3.6775 -11.11%
2004-06-02 0 0.045 0.043 0.046 0.043 0.045 340,000 15,220 0.0448 3.652 3.490 3.733 3.490 3.652 4,189 3.6331 -2.17%
2004-06-01 0 0.046 0.044 0.048 0.045 0.046 1,040,000 47,540 0.0457 3.733 3.571 3.896 3.652 3.733 12,814 3.7099 2.22%
2004-05-31 0 0.045 0.040 0.045 0.046 0.046 100,000 4,600 0.0460 3.652 3.246 3.652 3.733 3.733 1,232 3.7333 4.65%
2004-05-28 0 0.043 0.040 0.048 - - 0 0 - 3.490 3.246 3.896 - - 0 - 0.00%
2004-05-27 0 0.043 0.042 0.048 0.043 0.043 100,000 4,300 0.0430 3.490 3.409 3.896 3.490 3.490 1,232 3.4899 0.00%
2004-05-25 0 0.043 0.043 0.045 0.041 0.042 300,000 12,380 0.0413 3.490 3.490 3.652 3.328 3.409 3,696 3.3492 -4.44%
2004-05-24 0 0.045 0.041 0.047 0.040 0.045 1,140,000 47,560 0.0417 3.652 3.328 3.814 3.246 3.652 14,046 3.3859 12.50%
2004-05-21 0 0.040 0.038 0.041 0.038 0.041 540,000 20,620 0.0382 3.246 3.084 3.328 3.084 3.328 6,654 3.0991 11.11%
2004-05-20 0 0.036 0.036 0.038 0.035 0.035 100,000 3,500 0.0350 2.922 2.922 3.084 2.841 2.841 1,232 2.8406 -5.26%
2004-05-19 0 0.038 0.038 0.040 0.038 0.038 200,000 7,600 0.0380 3.084 3.084 3.246 3.084 3.084 2,464 3.0841 5.56%
2004-05-18 0 0.036 0.036 0.037 0.032 0.036 516,000 17,520 0.0340 2.922 2.922 3.003 2.597 2.922 6,358 2.7556 -2.70%
2004-05-17 0 0.037 0.036 0.038 0.037 0.037 100,000 3,700 0.0370 3.003 2.922 3.084 3.003 3.003 1,232 3.0029 2.78%
2004-05-14 0 0.036 0.035 0.039 - - 0 0 - 2.922 2.841 3.165 - - 0 - 0.00%
2004-05-13 0 0.036 0.036 0.040 0.032 0.036 684,000 23,692 0.0346 2.922 2.922 3.246 2.597 2.922 8,428 2.8111 -7.69%
2004-05-12 0 0.039 0.039 0.043 0.038 0.040 1,364,000 53,860 0.0395 3.165 3.165 3.490 3.084 3.246 16,806 3.2047 2.63%
2004-05-11 0 0.038 0.038 0.040 0.038 0.038 100,000 3,800 0.0380 3.084 3.084 3.246 3.084 3.084 1,232 3.0841 2.70%
2004-05-10 0 0.037 0.037 0.040 0.037 0.037 500,000 18,500 0.0370 3.003 3.003 3.246 3.003 3.003 6,161 3.0029 -7.50%
2004-05-07 0 0.040 0.040 0.047 - - 0 0 - 3.246 3.246 3.814 - - 0 - 0.00%
2004-05-06 0 0.040 0.040 - - - 0 0 - 3.246 3.246 - - - 0 - 2.56%
2004-05-05 0 0.039 0.039 0.043 - - 0 0 - 3.165 3.165 3.490 - - 0 - 2.63%
2004-05-04 0 0.038 0.038 0.043 - - 0 0 - 3.084 3.084 3.490 - - 0 - 0.00%
2004-05-03 0 0.038 0.038 0.044 0.038 0.042 850,000 34,380 0.0404 3.084 3.084 3.571 3.084 3.409 10,473 3.2827 -5.00%
2004-04-30 0 0.040 0.038 0.044 - - 0 0 - 3.246 3.084 3.571 - - 0 - 0.00%
2004-04-29 0 0.040 0.040 0.044 0.038 0.040 1,030,000 39,460 0.0383 3.246 3.246 3.571 3.084 3.246 12,691 3.1093 -2.44%
2004-04-28 0 0.041 0.040 0.042 - - 0 0 - 3.328 3.246 3.409 - - 0 - 0.00%
2004-04-27 0 0.041 0.040 0.048 0.040 0.041 230,000 9,300 0.0404 3.328 3.246 3.896 3.246 3.328 2,834 3.2817 2.50%
2004-04-26 0 0.040 0.038 0.048 0.040 0.040 500,000 20,000 0.0400 3.246 3.084 3.896 3.246 3.246 6,161 3.2464 -4.76%
2004-04-23 0 0.042 0.041 0.042 0.040 0.043 6,640,000 273,600 0.0412 3.409 3.328 3.409 3.246 3.490 81,814 3.3442 13.51%
2004-04-22 0 0.037 0.036 0.040 0.037 0.040 600,000 23,100 0.0385 3.003 2.922 3.246 3.003 3.246 7,393 3.1246 -5.13%
2004-04-21 0 0.039 0.035 0.039 0.036 0.039 2,420,000 90,760 0.0375 3.165 2.841 3.165 2.922 3.165 29,818 3.0438 -7.14%
2004-04-20 0 0.042 0.042 0.045 0.042 0.043 520,000 22,140 0.0426 3.409 3.409 3.652 3.409 3.490 6,407 3.4555 -10.64%
2004-04-19 0 0.047 0.045 0.049 - - 0 0 - 3.814 3.652 3.977 - - 0 - 0.00%
2004-04-16 0 0.047 0.046 0.048 0.044 0.048 4,670,000 215,100 0.0461 3.814 3.733 3.896 3.571 3.896 57,541 3.7382 9.30%
2004-04-15 0 0.043 0.041 0.045 0.038 0.051 27,340,000 1,187,000 0.0434 3.490 3.328 3.652 3.084 4.139 336,868 3.5236 -18.87%
2004-04-14 0 0.053 0.053 0.058 0.052 0.053 180,000 9,360 0.0520 4.301 4.301 4.707 4.220 4.301 2,218 4.2203 1.92%
2004-04-13 0 0.052 0.052 0.056 0.052 0.057 1,000,000 54,940 0.0549 4.220 4.220 4.545 4.220 4.626 12,321 4.4589 -8.77%
2004-04-08 0 0.057 0.055 0.060 0.051 0.061 1,224,000 68,250 0.0558 4.626 4.464 4.870 4.139 4.951 15,081 4.5254 0.00%
2004-04-07 0 0.057 0.057 0.058 0.056 0.059 1,760,000 99,060 0.0563 4.626 4.626 4.707 4.545 4.788 21,686 4.5680 0.00%
2004-04-06 0 0.057 0.057 0.060 0.056 0.060 420,000 24,100 0.0574 4.626 4.626 4.870 4.545 4.870 5,175 4.6570 -1.72%
2004-04-02 0 0.058 0.057 0.058 0.055 0.058 2,920,000 164,020 0.0562 4.707 4.626 4.707 4.464 4.707 35,979 4.5588 3.57%
2004-04-01 0 0.056 0.056 0.057 0.056 0.058 714,000 41,140 0.0576 4.545 4.545 4.626 4.545 4.707 8,798 4.6763 -1.75%
2004-03-31 0 0.057 0.057 0.060 0.056 0.057 1,540,000 87,620 0.0569 4.626 4.626 4.870 4.545 4.626 18,975 4.6176 -1.72%
2004-03-30 0 0.058 0.058 0.059 0.057 0.060 3,246,000 189,020 0.0582 4.707 4.707 4.788 4.626 4.870 39,995 4.7260 -1.69%
2004-03-29 0 0.059 0.058 0.062 0.059 0.059 200,000 11,800 0.0590 4.788 4.707 5.032 4.788 4.788 2,464 4.7884 -4.84%
2004-03-26 0 0.062 0.059 0.062 0.060 0.062 770,000 47,480 0.0617 5.032 4.788 5.032 4.870 5.032 9,488 5.0045 6.90%
2004-03-25 0 0.058 0.058 0.060 0.058 0.060 480,000 27,920 0.0582 4.707 4.707 4.870 4.707 4.870 5,914 4.7208 -3.33%
2004-03-24 0 0.060 0.058 0.062 0.060 0.060 380,000 22,800 0.0600 4.870 4.707 5.032 4.870 4.870 4,682 4.8696 0.00%
2004-03-23 0 0.060 0.058 0.061 0.060 0.062 476,000 28,888 0.0607 4.870 4.707 4.951 4.870 5.032 5,865 4.9255 1.69%
2004-03-22 0 0.059 0.056 0.061 0.059 0.059 80,000 4,720 0.0590 4.788 4.545 4.951 4.788 4.788 986 4.7884 0.00%
2004-03-19 0 0.059 0.058 0.061 0.058 0.059 1,400,000 82,220 0.0587 4.788 4.707 4.951 4.707 4.788 17,250 4.7664 1.72%
2004-03-18 0 0.058 0.058 0.059 0.058 0.060 1,560,000 92,640 0.0594 4.707 4.707 4.788 4.707 4.870 19,221 4.8196 -4.92%
2004-03-17 0 0.061 0.060 0.062 0.058 0.065 2,649,383 161,364 0.0609 4.951 4.870 5.032 4.707 5.275 32,644 4.9431 5.17%
2004-03-16 0 0.058 0.058 0.059 0.058 0.058 430,000 24,920 0.0580 4.707 4.707 4.788 4.707 4.707 5,298 4.7035 3.57%
2004-03-15 0 0.056 0.056 0.058 0.056 0.058 1,240,000 70,840 0.0571 4.545 4.545 4.707 4.545 4.707 15,279 4.6366 0.00%
2004-03-12 0 0.056 0.054 0.056 0.052 0.056 2,140,000 114,220 0.0534 4.545 4.383 4.545 4.220 4.545 26,368 4.3318 0.00%
2004-03-11 0 0.056 0.055 0.056 0.051 0.056 7,730,000 408,070 0.0528 4.545 4.464 4.545 4.139 4.545 95,245 4.2844 1.82%
2004-03-10 0 0.055 0.055 0.057 0.055 0.058 5,110,000 289,320 0.0566 4.464 4.464 4.626 4.464 4.707 62,963 4.5951 -6.78%
2004-03-09 0 0.059 0.058 0.061 0.059 0.063 7,580,000 462,800 0.0611 4.788 4.707 4.951 4.788 5.113 93,397 4.9552 -9.23%
2004-03-08 0 0.065 0.063 0.065 0.063 0.066 3,204,000 207,350 0.0647 5.275 5.113 5.275 5.113 5.357 39,478 5.2523 0.00%
2004-03-05 0 0.065 0.065 0.066 0.064 0.067 2,624,000 171,282 0.0653 5.275 5.275 5.357 5.194 5.438 32,331 5.2977 -1.52%
2004-03-04 0 0.066 0.066 0.067 0.063 0.067 2,900,000 190,100 0.0656 5.357 5.357 5.438 5.113 5.438 35,732 5.3201 0.00%
2004-03-03 0 0.066 0.063 0.070 0.064 0.067 2,150,000 140,900 0.0655 5.357 5.113 5.681 5.194 5.438 26,491 5.3188 0.00%
2004-03-02 0 0.066 0.066 0.067 0.066 0.071 7,750,000 522,990 0.0675 5.357 5.357 5.438 5.357 5.762 95,491 5.4768 -7.04%
2004-03-01 0 0.071 0.069 0.073 0.064 0.090 34,680,830 2,457,758 0.0709 5.762 5.600 5.925 5.194 7.304 427,318 5.7516 -21.11%
2004-02-27 1 - - - - - 0 0 - 7.304 - - - - 0 - 0.00%
2004-02-26 1 - - - - - 0 0 - 7.304 - - - - 0 - 0.00%
2004-02-25 1 - - - - - 0 0 - 7.304 - - - - 0 - 0.00%
2004-02-24 1 - - - - - 0 0 - 7.304 - - - - 0 - 0.00%
2004-02-23 1 - - - - - 0 0 - 7.304 - - - - 0 - 0.00%
2004-02-20 1 - - - - - 0 0 - 7.304 - - - - 0 - 0.00%
2004-02-19 1 - - - - - 0 0 - 7.304 - - - - 0 - 0.00%
2004-02-18 0 0.090 0.089 0.090 0.074 0.092 66,464,000 5,625,680 0.0846 7.304 7.223 7.304 6.006 7.467 818,933 6.8695 20.00%
2004-02-17 0 0.075 0.073 0.074 0.068 0.075 16,978,000 1,221,900 0.0720 6.087 5.925 6.006 5.519 6.087 209,193 5.8410 5.63%
2004-02-16 0 0.071 0.070 0.072 0.070 0.072 14,142,000 1,002,920 0.0709 5.762 5.681 5.843 5.681 5.843 174,250 5.7556 1.43%
2004-02-13 0 0.070 0.069 0.070 0.067 0.070 13,202,000 907,448 0.0687 5.681 5.600 5.681 5.438 5.681 162,668 5.5785 2.94%
2004-02-12 0 0.068 0.067 0.069 0.065 0.071 20,804,000 1,428,246 0.0687 5.519 5.438 5.600 5.275 5.762 256,335 5.5718 1.49%
2004-02-11 0 0.067 0.065 0.067 0.065 0.075 33,290,000 2,288,606 0.0687 5.438 5.275 5.438 5.275 6.087 410,181 5.5795 -4.29%
2004-02-10 0 0.070 0.069 0.070 0.058 0.075 97,464,000 6,438,660 0.0661 5.681 5.600 5.681 4.707 6.087 1,200,897 5.3615 25.00%
2004-02-09 0 0.056 0.055 0.056 0.052 0.056 14,822,000 802,040 0.0541 4.545 4.464 4.545 4.220 4.545 182,628 4.3916 7.69%
2004-02-06 0 0.052 0.051 0.053 0.051 0.053 5,160,000 266,380 0.0516 4.220 4.139 4.301 4.139 4.301 63,579 4.1898 0.00%
2004-02-05 0 0.052 0.051 0.054 0.049 0.052 8,290,000 417,180 0.0503 4.220 4.139 4.383 3.977 4.220 102,145 4.0842 0.00%
2004-02-04 0 0.052 0.050 0.052 0.050 0.053 7,206,000 371,454 0.0515 4.220 4.058 4.220 4.058 4.301 88,788 4.1836 0.00%
2004-02-03 0 0.052 0.051 0.052 0.051 0.053 6,998,000 360,858 0.0516 4.220 4.139 4.220 4.139 4.301 86,225 4.1851 1.96%
2004-02-02 0 0.051 0.051 0.054 0.051 0.055 9,302,000 497,898 0.0535 4.139 4.139 4.383 4.139 4.464 114,614 4.3441 -12.07%
2004-01-30 0 0.058 0.057 0.059 0.054 0.059 7,420,000 422,210 0.0569 4.707 4.626 4.788 4.383 4.788 91,425 4.6181 1.75%
2004-01-29 0 0.057 0.057 0.058 0.056 0.058 11,622,000 659,444 0.0567 4.626 4.626 4.707 4.545 4.707 143,200 4.6051 -5.00%
2004-01-28 0 0.060 0.058 0.061 0.058 0.065 18,808,000 1,130,212 0.0601 4.870 4.707 4.951 4.707 5.275 231,742 4.8770 -6.25%
2004-01-27 0 0.064 0.063 0.066 0.057 0.068 19,260,000 1,234,510 0.0641 5.194 5.113 5.357 4.626 5.519 237,311 5.2021 12.28%
2004-01-26 0 0.057 0.057 0.059 0.057 0.063 6,150,000 355,350 0.0578 4.626 4.626 4.788 4.626 5.113 75,777 4.6894 -9.52%
2004-01-21 0 0.063 0.057 0.063 0.057 0.063 143,416 8,729 0.0609 5.113 4.626 5.113 4.626 5.113 1,767 4.9398 3.28%
2004-01-20 0 0.061 0.058 0.062 0.055 0.061 1,400,000 82,500 0.0589 4.951 4.707 5.032 4.464 4.951 17,250 4.7826 5.17%
2004-01-19 0 0.058 0.056 0.061 0.053 0.063 5,620,000 331,924 0.0591 4.707 4.545 4.951 4.301 5.113 69,247 4.7934 3.57%
2004-01-16 0 0.056 0.052 0.057 0.054 0.060 5,190,000 289,780 0.0558 4.545 4.220 4.626 4.383 4.870 63,948 4.5315 -3.45%
2004-01-15 0 0.058 0.058 0.060 0.058 0.060 3,270,000 192,660 0.0589 4.707 4.707 4.870 4.707 4.870 40,291 4.7817 -3.33%
2004-01-14 0 0.060 0.058 0.060 0.060 0.060 1,600,000 96,000 0.0600 4.870 4.707 4.870 4.870 4.870 19,714 4.8696 9.09%
2004-01-13 0 0.055 0.053 0.057 0.050 0.056 19,100,000 1,004,300 0.0526 4.464 4.301 4.626 4.058 4.545 235,340 4.2675 3.77%
2004-01-12 0 0.053 0.053 0.059 0.053 0.057 2,240,000 123,342 0.0551 4.301 4.301 4.788 4.301 4.626 27,600 4.4689 -5.36%
2004-01-09 0 0.056 0.056 0.060 0.056 0.056 290,000 16,240 0.0560 4.545 4.545 4.870 4.545 4.545 3,573 4.5449 0.00%
2004-01-08 0 0.056 0.056 0.058 0.056 0.061 2,126,893 124,941 0.0587 4.545 4.545 4.707 4.545 4.951 26,206 4.7676 -8.20%
2004-01-07 0 0.061 0.057 0.061 0.053 0.061 2,460,000 142,730 0.0580 4.951 4.626 4.951 4.301 4.951 30,311 4.7089 10.91%
2004-01-06 0 0.055 0.054 0.056 0.049 0.058 8,280,000 442,800 0.0535 4.464 4.383 4.545 3.977 4.707 102,022 4.3403 7.84%
2004-01-05 0 0.051 0.050 0.051 0.048 0.051 4,572,000 226,200 0.0495 4.139 4.058 4.139 3.896 4.139 56,334 4.0154 -1.92%
2004-01-02 0 0.052 0.048 0.052 0.046 0.052 1,560,000 76,470 0.0490 4.220 3.896 4.220 3.733 4.220 19,221 3.9784 0.00%
2003-12-31 0 0.052 0.049 0.053 0.048 0.052 1,080,000 53,680 0.0497 4.220 3.977 4.301 3.896 4.220 13,307 4.0339 4.00%
2003-12-30 0 0.050 0.049 0.053 0.048 0.058 3,564,000 177,642 0.0498 4.058 3.977 4.301 3.896 4.707 43,914 4.0453 -13.79%
2003-12-29 0 0.058 0.053 0.058 0.052 0.058 940,000 50,220 0.0534 4.707 4.301 4.707 4.220 4.707 11,582 4.3360 0.00%
2003-12-24 0 0.058 0.056 0.059 0.058 0.060 600,000 35,050 0.0584 4.707 4.545 4.788 4.707 4.870 7,393 4.7411 -3.33%
2003-12-23 0 0.060 0.055 0.060 0.056 0.060 1,230,000 68,970 0.0561 4.870 4.464 4.870 4.545 4.870 15,155 4.5509 0.00%
2003-12-22 0 0.060 0.056 0.060 0.055 0.060 390,000 22,200 0.0569 4.870 4.545 4.870 4.464 4.870 4,805 4.6198 3.45%
2003-12-19 0 0.058 0.058 0.060 0.058 0.064 6,940,000 413,520 0.0596 4.707 4.707 4.870 4.707 5.194 85,511 4.8359 -7.94%
2003-12-18 0 0.063 0.061 0.063 0.060 0.066 4,500,000 275,300 0.0612 5.113 4.951 5.113 4.870 5.357 55,447 4.9651 -3.08%
2003-12-17 0 0.065 0.060 0.067 0.065 0.065 200,000 13,000 0.0650 5.275 4.870 5.438 5.275 5.275 2,464 5.2754 -2.99%
2003-12-16 0 0.067 0.063 0.067 0.063 0.067 2,462,000 159,416 0.0648 5.438 5.113 5.438 5.113 5.438 30,335 5.2551 1.52%
2003-12-15 0 0.066 0.066 0.069 0.066 0.069 2,340,000 157,960 0.0675 5.357 5.357 5.600 5.357 5.600 28,832 5.4786 0.00%
2003-12-12 0 0.066 0.066 0.068 0.065 0.067 2,770,000 182,270 0.0658 5.357 5.357 5.519 5.275 5.438 34,130 5.3404 -1.49%
2003-12-11 0 0.067 0.065 0.070 0.065 0.072 760,000 51,220 0.0674 5.438 5.275 5.681 5.275 5.843 9,364 5.4697 4.69%
2003-12-10 0 0.064 0.064 0.065 0.064 0.067 2,392,000 156,746 0.0655 5.194 5.194 5.275 5.194 5.438 29,473 5.3183 -7.25%
2003-12-09 0 0.069 0.068 0.072 0.063 0.070 3,766,530 254,307 0.0675 5.600 5.519 5.843 5.113 5.681 46,409 5.4797 9.52%
2003-12-08 0 0.063 0.063 0.066 0.060 0.068 8,020,632 518,658 0.0647 5.113 5.113 5.357 4.870 5.519 98,826 5.2482 -7.35%
2003-12-05 0 0.068 0.068 0.069 0.060 0.086 27,386,000 2,045,266 0.0747 5.519 5.519 5.600 4.870 6.980 337,435 6.0612 -32.00%
2003-12-04 1 0.100 - - - - 0 0 - 8.116 - - - - 0 - 0.00%
2003-12-03 1 0.100 - - - - 0 0 - 8.116 - - - - 0 - 0.00%
2003-12-02 1 0.100 - - - - 0 0 - 8.116 - - - - 0 - 0.00%
2003-12-01 1 0.100 - - - - 0 0 - 8.116 - - - - 0 - 0.00%
2003-11-28 0 0.100 0.100 0.101 0.052 0.101 66,776,000 5,672,718 0.0850 8.116 8.116 8.197 4.220 8.197 822,777 6.8946 104.08%
2003-11-27 0 0.049 0.048 0.052 - - 0 0 - 3.977 3.896 4.220 - - 0 - 0.00%
2003-11-26 0 0.049 0.049 0.050 0.047 0.054 750,000 36,870 0.0492 3.977 3.977 4.058 3.814 4.383 9,241 3.9898 0.00%
2003-11-25 0 0.049 0.049 0.051 0.049 0.049 300,000 14,700 0.0490 3.977 3.977 4.139 3.977 3.977 3,696 3.9768 2.08%
2003-11-24 0 0.048 0.048 0.052 0.048 0.048 100,000 4,800 0.0480 3.896 3.896 4.220 3.896 3.896 1,232 3.8956 -2.04%
2003-11-21 0 0.049 0.048 0.051 0.048 0.049 210,000 10,280 0.0490 3.977 3.896 4.139 3.896 3.977 2,588 3.9729 2.08%
2003-11-20 0 0.048 0.048 0.050 0.047 0.049 600,000 28,550 0.0476 3.896 3.896 4.058 3.814 3.977 7,393 3.8618 -11.11%
2003-11-19 0 0.054 0.049 0.054 0.049 0.054 120,000 6,380 0.0532 4.383 3.977 4.383 3.977 4.383 1,479 4.3150 3.85%
2003-11-18 0 0.052 0.049 0.054 0.052 0.052 420,000 21,840 0.0520 4.220 3.977 4.383 4.220 4.220 5,175 4.2203 1.96%
2003-11-17 0 0.051 0.049 0.051 0.051 0.051 1,100,000 56,100 0.0510 4.139 3.977 4.139 4.139 4.139 13,554 4.1391 2.00%
2003-11-14 0 0.050 0.048 0.053 0.050 0.050 200,000 10,000 0.0500 4.058 3.896 4.301 4.058 4.058 2,464 4.0580 -12.28%
2003-11-13 0 0.057 0.050 0.057 0.050 0.059 1,660,000 88,120 0.0531 4.626 4.058 4.626 4.058 4.788 20,454 4.3083 5.56%
2003-11-12 0 0.054 0.050 0.054 - - 0 0 - 4.383 4.058 4.383 - - 0 - -1.82%
2003-11-11 0 0.055 0.050 0.055 0.055 0.055 200,000 11,000 0.0550 4.464 4.058 4.464 4.464 4.464 2,464 4.4638 0.00%
2003-11-10 0 0.055 0.050 0.056 0.049 0.055 230,000 12,490 0.0543 4.464 4.058 4.545 3.977 4.464 2,834 4.4073 -3.51%
2003-11-07 0 0.057 0.050 0.057 0.057 0.057 400,000 22,800 0.0570 4.626 4.058 4.626 4.626 4.626 4,929 4.6261 7.55%
2003-11-06 0 0.053 0.049 0.053 0.049 0.055 1,796,000 92,594 0.0516 4.301 3.977 4.301 3.977 4.464 22,129 4.1842 -1.85%
2003-11-05 0 0.054 0.049 0.054 0.050 0.054 500,000 25,180 0.0504 4.383 3.977 4.383 4.058 4.383 6,161 4.0872 0.00%
2003-11-04 0 0.054 0.050 0.054 0.051 0.054 320,000 16,380 0.0512 4.383 4.058 4.383 4.139 4.383 3,943 4.1543 0.00%
2003-11-03 0 0.054 0.050 0.054 0.050 0.054 1,164,258 59,722 0.0513 4.383 4.058 4.383 4.058 4.383 14,345 4.1632 1.89%
2003-10-31 0 0.053 0.050 0.053 0.051 0.053 70,000 3,610 0.0516 4.301 4.058 4.301 4.139 4.301 863 4.1855 1.92%
2003-10-30 0 0.052 0.050 0.052 0.052 0.054 900,000 47,400 0.0527 4.220 4.058 4.220 4.220 4.383 11,089 4.2744 0.00%
2003-10-29 0 0.052 0.049 0.052 0.050 0.052 220,000 11,400 0.0518 4.220 3.977 4.220 4.058 4.220 2,711 4.2055 0.00%
2003-10-28 0 0.052 0.049 0.052 0.052 0.052 200,000 10,400 0.0520 4.220 3.977 4.220 4.220 4.220 2,464 4.2203 4.00%
2003-10-27 0 0.050 0.050 0.054 0.048 0.050 740,000 35,880 0.0485 4.058 4.058 4.383 3.896 4.058 9,118 3.9351 -1.96%
2003-10-24 0 0.051 0.051 0.054 0.048 0.048 200,000 9,600 0.0480 4.139 4.139 4.383 3.896 3.896 2,464 3.8956 0.00%
2003-10-23 0 0.051 0.047 0.055 0.051 0.051 40,000 2,040 0.0510 4.139 3.814 4.464 4.139 4.139 493 4.1391 4.08%
2003-10-22 0 0.049 0.049 0.056 0.049 0.049 20,000 980 0.0490 3.977 3.977 4.545 3.977 3.977 246 3.9768 4.26%
2003-10-21 0 0.047 0.050 0.057 0.047 0.050 2,862,000 140,964 0.0493 3.814 4.058 4.626 3.814 4.058 35,264 3.9974 -17.54%
2003-10-20 0 0.057 0.050 0.057 0.055 0.057 240,000 13,480 0.0562 4.626 4.058 4.626 4.464 4.626 2,957 4.5584 5.56%
2003-10-17 0 0.054 0.048 0.054 0.045 0.054 2,850,000 135,050 0.0474 4.383 3.896 4.383 3.652 4.383 35,116 3.8458 8.00%
2003-10-16 0 0.050 0.049 0.052 0.050 0.050 200,000 10,000 0.0500 4.058 3.977 4.220 4.058 4.058 2,464 4.0580 -3.85%
2003-10-15 0 0.052 0.049 0.052 0.050 0.052 940,000 47,180 0.0502 4.220 3.977 4.220 4.058 4.220 11,582 4.0735 -5.45%
2003-10-14 0 0.055 0.050 0.055 0.050 0.055 800,000 41,600 0.0520 4.464 4.058 4.464 4.058 4.464 9,857 4.2203 3.77%
2003-10-13 0 0.053 0.052 0.055 0.050 0.055 2,596,000 135,370 0.0521 4.301 4.220 4.464 4.058 4.464 31,986 4.2321 -3.64%
2003-10-10 0 0.055 0.052 0.055 0.051 0.056 1,180,000 63,460 0.0538 4.464 4.220 4.464 4.139 4.545 14,539 4.3647 5.77%
2003-10-09 0 0.052 0.052 0.055 0.052 0.059 2,682,000 149,864 0.0559 4.220 4.220 4.464 4.220 4.788 33,046 4.5350 -7.14%
2003-10-08 0 0.056 0.056 0.060 0.055 0.059 1,530,000 86,220 0.0564 4.545 4.545 4.870 4.464 4.788 18,852 4.5736 -12.50%
2003-10-07 0 0.064 0.062 0.064 0.062 0.070 1,280,000 84,870 0.0663 5.194 5.032 5.194 5.032 5.681 15,771 5.3812 3.23%
2003-10-06 1 0.062 - - - - 0 0 - 5.032 - - - - 0 - 0.00%
2003-10-03 1 0.062 - - - - 0 0 - 5.032 - - - - 0 - 0.00%
2003-10-02 1 0.062 - - - - 0 0 - 5.032 - - - - 0 - 0.00%
2003-09-30 0 0.062 0.056 0.062 0.056 0.063 200,000 12,390 0.0620 5.032 4.545 5.032 4.545 5.113 2,464 5.0278 1.64%
2003-09-29 0 0.061 0.056 0.061 - - 0 0 - 4.951 4.545 4.951 - - 0 - -1.61%
2003-09-26 0 0.062 0.056 0.063 0.062 0.064 250,000 15,600 0.0624 5.032 4.545 5.113 5.032 5.194 3,080 5.0643 3.33%
2003-09-25 0 0.060 0.056 0.060 0.060 0.060 500,000 30,000 0.0600 4.870 4.545 4.870 4.870 4.870 6,161 4.8696 0.00%
2003-09-24 0 0.060 0.055 0.061 0.060 0.060 300,000 18,000 0.0600 4.870 4.464 4.951 4.870 4.870 3,696 4.8696 3.45%
2003-09-23 0 0.058 0.057 0.060 - - 0 0 - 4.707 4.626 4.870 - - 0 - 0.00%
2003-09-22 0 0.058 0.055 0.059 0.057 0.059 566,000 32,962 0.0582 4.707 4.464 4.788 4.626 4.788 6,974 4.7265 -3.33%
2003-09-19 0 0.060 0.057 0.062 0.060 0.060 320,000 19,200 0.0600 4.870 4.626 5.032 4.870 4.870 3,943 4.8696 5.26%
2003-09-18 0 0.057 0.057 0.059 0.055 0.057 1,600,000 89,950 0.0562 4.626 4.626 4.788 4.464 4.626 19,714 4.5627 -8.06%
2003-09-17 0 0.062 0.059 0.062 0.056 0.062 1,000,000 58,550 0.0586 5.032 4.788 5.032 4.545 5.032 12,321 4.7519 0.00%
2003-09-16 0 0.062 0.060 0.065 0.055 0.062 2,340,000 137,540 0.0588 5.032 4.870 5.275 4.464 5.032 28,832 4.7704 5.08%
2003-09-15 0 0.059 0.056 0.059 0.055 0.059 1,300,000 72,800 0.0560 4.788 4.545 4.788 4.464 4.788 16,018 4.5449 -1.67%
2003-09-11 0 0.060 0.056 0.060 0.053 0.063 3,384,000 190,400 0.0563 4.870 4.545 4.870 4.301 5.113 41,696 4.5664 5.26%
2003-09-10 0 0.057 0.057 0.063 0.055 0.058 1,600,000 89,800 0.0561 4.626 4.626 5.113 4.464 4.707 19,714 4.5551 -9.52%
2003-09-09 0 0.063 0.063 0.072 0.063 0.069 840,000 56,120 0.0668 5.113 5.113 5.843 5.113 5.600 10,350 5.4222 -11.27%
2003-09-08 0 0.071 0.070 0.078 0.071 0.073 700,000 50,900 0.0727 5.762 5.681 6.330 5.762 5.925 8,625 5.9014 -4.05%
2003-09-05 0 0.074 0.073 0.078 0.070 0.074 1,470,000 106,680 0.0726 6.006 5.925 6.330 5.681 6.006 18,113 5.8898 0.00%
2003-09-04 0 0.074 0.074 0.078 0.074 0.077 570,000 42,820 0.0751 6.006 6.006 6.330 6.006 6.249 7,023 6.0969 -2.63%
2003-09-03 0 0.076 0.073 0.080 0.070 0.078 1,216,000 90,720 0.0746 6.168 5.925 6.493 5.681 6.330 14,983 6.0549 4.11%
2003-09-02 0 0.073 0.073 0.080 0.073 0.073 200,000 14,600 0.0730 5.925 5.925 6.493 5.925 5.925 2,464 5.9246 0.00%
2003-09-01 0 0.073 0.073 0.079 0.070 0.082 3,352,000 258,088 0.0770 5.925 5.925 6.412 5.681 6.655 41,301 6.2489 12.31%
2003-08-29 0 0.065 0.057 0.070 0.055 0.065 1,830,000 106,400 0.0581 5.275 4.626 5.681 4.464 5.275 22,548 4.7188 8.33%
2003-08-28 0 0.060 0.055 0.065 - - 0 0 - 4.870 4.464 5.275 - - 0 - 0.00%
2003-08-27 0 0.060 0.060 0.064 0.060 0.060 1,300,000 78,000 0.0600 4.870 4.870 5.194 4.870 4.870 16,018 4.8696 0.00%
2003-08-26 0 0.060 0.055 0.060 0.055 0.060 930,000 55,650 0.0598 4.870 4.464 4.870 4.464 4.870 11,459 4.8565 0.00%
2003-08-25 0 0.060 0.056 0.060 0.060 0.060 580,000 34,800 0.0600 4.870 4.545 4.870 4.870 4.870 7,146 4.8696 0.00%
2003-08-22 0 0.060 0.056 0.060 0.060 0.060 400,000 24,000 0.0600 4.870 4.545 4.870 4.870 4.870 4,929 4.8696 0.00%
2003-08-21 1 0.060 - - - - 0 0 - 4.870 - - - - 0 - 0.00%
2003-08-20 0 0.060 0.052 0.060 - - 0 0 - 4.870 4.220 4.870 - - 0 - 0.00%
2003-08-19 0 0.060 0.053 0.065 0.060 0.060 36,000 2,160 0.0600 4.870 4.301 5.275 4.870 4.870 444 4.8696 0.00%
2003-08-18 0 0.060 0.051 0.060 0.053 0.060 520,000 27,700 0.0533 4.870 4.139 4.870 4.301 4.870 6,407 4.3233 7.14%
2003-08-15 0 0.056 0.050 0.056 0.047 0.056 312,000 14,952 0.0479 4.545 4.058 4.545 3.814 4.545 3,844 3.8894 14.29%
2003-08-14 0 0.049 0.049 0.057 0.046 0.046 50,000 2,300 0.0460 3.977 3.977 4.626 3.733 3.733 616 3.7333 -14.04%
2003-08-13 0 0.057 0.050 0.059 0.055 0.057 240,000 13,480 0.0562 4.626 4.058 4.788 4.464 4.626 2,957 4.5584 1.79%
2003-08-12 0 0.056 0.052 0.056 - - 0 0 - 4.545 4.220 4.545 - - 0 - 0.00%
2003-08-11 0 0.056 0.050 0.057 - - 0 0 - 4.545 4.058 4.626 - - 0 - 0.00%
2003-08-08 0 0.056 0.051 0.057 - - 0 0 - 4.545 4.139 4.626 - - 0 - 0.00%
2003-08-07 0 0.056 0.051 0.056 0.056 0.056 1,750,000 98,000 0.0560 4.545 4.139 4.545 4.545 4.545 21,563 4.5449 -1.75%
2003-08-06 0 0.057 0.057 0.060 0.056 0.057 1,090,000 61,660 0.0566 4.626 4.626 4.870 4.545 4.626 13,430 4.5911 1.79%
2003-08-05 0 0.056 0.056 0.064 0.056 0.060 860,000 50,080 0.0582 4.545 4.545 5.194 4.545 4.870 10,596 4.7261 0.00%
2003-08-04 0 0.056 0.056 0.060 0.055 0.056 740,000 41,140 0.0556 4.545 4.545 4.870 4.464 4.545 9,118 4.5120 1.82%
2003-08-01 0 0.055 0.049 0.060 0.055 0.055 200,000 11,000 0.0550 4.464 3.977 4.870 4.464 4.464 2,464 4.4638 19.57%
2003-07-31 0 0.046 0.046 0.054 0.036 0.040 90,000 3,400 0.0378 3.733 3.733 4.383 2.922 3.246 1,109 3.0660 -8.00%
2003-07-30 0 0.050 0.040 0.055 - - 0 0 - 4.058 3.246 4.464 - - 0 - 0.00%
2003-07-29 0 0.050 0.047 - 0.050 0.050 200,000 10,000 0.0500 4.058 3.814 - 4.058 4.058 2,464 4.0580 16.28%
2003-07-28 0 0.043 0.043 0.054 0.040 0.040 100,000 4,000 0.0400 3.490 3.490 4.383 3.246 3.246 1,232 3.2464 -14.00%
2003-07-25 0 0.050 0.046 - 0.050 0.050 200,000 10,000 0.0500 4.058 3.733 - 4.058 4.058 2,464 4.0580 0.00%
2003-07-24 0 0.050 0.046 0.055 0.050 0.050 100,000 5,000 0.0500 4.058 3.733 4.464 4.058 4.058 1,232 4.0580 0.00%
2003-07-23 0 0.050 0.042 0.060 0.050 0.050 200,000 10,000 0.0500 4.058 3.409 4.870 4.058 4.058 2,464 4.0580 -9.09%
2003-07-22 0 0.055 0.050 0.055 - - 0 0 - 4.464 4.058 4.464 - - 0 - 0.00%
2003-07-21 0 0.055 0.048 0.063 - - 0 0 - 4.464 3.896 5.113 - - 0 - 0.00%
2003-07-18 0 0.055 0.055 0.062 0.054 0.063 300,000 16,380 0.0546 4.464 4.464 5.032 4.383 5.113 3,696 4.4313 3.77%
2003-07-17 0 0.053 0.053 0.060 0.053 0.053 70,000 3,710 0.0530 4.301 4.301 4.870 4.301 4.301 863 4.3014 -13.11%
2003-07-16 0 0.061 0.051 0.061 0.061 0.061 42,000 2,562 0.0610 4.951 4.139 4.951 4.951 4.951 518 4.9507 10.91%
2003-07-15 0 0.055 0.050 0.063 0.050 0.055 126,000 6,550 0.0520 4.464 4.058 5.113 4.058 4.464 1,553 4.2190 -5.17%
2003-07-14 0 0.058 0.052 0.060 0.045 0.058 350,000 18,590 0.0531 4.707 4.220 4.870 3.652 4.707 4,313 4.3107 16.00%
2003-07-11 0 0.050 0.046 0.055 0.049 0.050 400,000 19,800 0.0495 4.058 3.733 4.464 3.977 4.058 4,929 4.0174 8.70%
2003-07-10 0 0.046 0.045 0.050 - - 0 0 - 3.733 3.652 4.058 - - 0 - 0.00%
2003-07-09 0 0.046 0.045 0.050 0.045 0.046 130,000 5,950 0.0458 3.733 3.652 4.058 3.652 3.733 1,602 3.7146 0.00%
2003-07-08 0 0.046 0.046 0.050 0.046 0.050 500,000 23,800 0.0476 3.733 3.733 4.058 3.733 4.058 6,161 3.8632 -8.00%
2003-07-07 0 0.050 0.045 0.050 0.050 0.050 280,000 14,000 0.0500 4.058 3.652 4.058 4.058 4.058 3,450 4.0580 4.17%
2003-07-04 0 0.048 0.043 0.050 0.048 0.052 440,000 22,180 0.0504 3.896 3.490 4.058 3.896 4.220 5,421 4.0912 -4.00%
2003-07-03 0 0.050 0.045 0.050 0.044 0.053 2,126,000 99,092 0.0466 4.058 3.652 4.058 3.571 4.301 26,195 3.7828 11.11%
2003-07-02 0 0.045 0.045 - 0.045 0.045 650,000 29,250 0.0450 3.652 3.652 - 3.652 3.652 8,009 3.6522 0.00%
2003-06-30 0 0.045 0.045 0.050 0.045 0.048 742,000 34,040 0.0459 3.652 3.652 4.058 3.652 3.896 9,143 3.7233 4.65%
2003-06-27 0 0.043 0.036 0.048 - - 0 0 - 3.490 2.922 3.896 - - 0 - 0.00%
2003-06-26 0 0.043 - 0.048 - - 0 0 - 3.490 - 3.896 - - 0 - 0.00%
2003-06-25 0 0.043 0.038 0.045 0.042 0.043 238,000 10,164 0.0427 3.490 3.084 3.652 3.409 3.490 2,933 3.4660 4.88%
2003-06-24 0 0.041 0.036 0.044 - - 0 0 - 3.328 2.922 3.571 - - 0 - 0.00%
2003-06-23 0 0.041 0.038 0.047 - - 0 0 - 3.328 3.084 3.814 - - 0 - 0.00%
2003-06-20 0 0.041 0.041 0.047 0.035 0.041 803,000 32,795 0.0408 3.328 3.328 3.814 2.841 3.328 9,894 3.3146 2.50%
2003-06-19 0 0.040 0.033 0.040 0.040 0.040 200,000 8,000 0.0400 3.246 2.678 3.246 3.246 3.246 2,464 3.2464 25.00%
2003-06-18 0 0.032 0.032 0.047 0.032 0.032 100,000 3,200 0.0320 2.597 2.597 3.814 2.597 2.597 1,232 2.5971 -5.88%
2003-06-17 0 0.034 0.032 0.048 0.032 0.034 108,000 3,476 0.0322 2.759 2.597 3.896 2.597 2.759 1,331 2.6121 0.00%
2003-06-16 0 0.034 0.034 - 0.034 0.034 62,000 2,108 0.0340 2.759 2.759 - 2.759 2.759 764 2.7594 -2.86%
2003-06-13 0 0.035 0.035 0.044 0.035 0.035 20,000 700 0.0350 2.841 2.841 3.571 2.841 2.841 246 2.8406 -7.89%
2003-06-12 0 0.038 0.034 0.045 - - 0 0 - 3.084 2.759 3.652 - - 0 - 0.00%
2003-06-11 0 0.038 0.038 0.044 0.038 0.038 200,000 7,600 0.0380 3.084 3.084 3.571 3.084 3.084 2,464 3.0841 -2.56%
2003-06-10 0 0.039 0.038 0.039 0.039 0.039 104,000 4,056 0.0390 3.165 3.084 3.165 3.165 3.165 1,281 3.1652 2.63%
2003-06-09 0 0.038 0.037 0.039 0.038 0.039 560,000 21,440 0.0383 3.084 3.003 3.165 3.084 3.165 6,900 3.1072 -5.00%
2003-06-06 0 0.040 0.032 0.040 0.029 0.040 166,000 5,822 0.0351 3.246 2.597 3.246 2.354 3.246 2,045 2.8464 25.00%
2003-06-05 0 0.032 0.032 0.042 - - 0 0 - 2.597 2.597 3.409 - - 0 - 3.23%
2003-06-03 0 0.031 0.031 - 0.031 0.031 70,000 2,170 0.0310 2.516 2.516 - 2.516 2.516 863 2.5159 -6.06%
2003-06-02 0 0.033 0.033 0.040 0.032 0.032 1,140,000 36,480 0.0320 2.678 2.678 3.246 2.597 2.597 14,046 2.5971 -10.81%
2003-05-30 0 0.037 0.032 0.037 0.033 0.037 960,000 33,020 0.0344 3.003 2.597 3.003 2.678 3.003 11,829 2.7915 -13.95%
2003-05-29 0 0.043 0.033 0.043 - - 0 0 - 3.490 2.678 3.490 - - 0 - -4.44%
2003-05-28 0 0.045 0.033 0.045 - - 0 0 - 3.652 2.678 3.652 - - 0 - -2.17%
2003-05-27 0 0.046 0.035 0.046 0.031 0.046 320,000 14,420 0.0451 3.733 2.841 3.733 2.516 3.733 3,943 3.6572 0.00%
2003-05-26 0 0.046 0.032 0.046 0.032 0.046 268,000 8,832 0.0330 3.733 2.597 3.733 2.597 3.733 3,302 2.6746 17.95%
2003-05-23 0 0.039 0.028 0.039 0.028 0.039 1,084,000 32,438 0.0299 3.165 2.272 3.165 2.272 3.165 13,356 2.4286 21.87%
2003-05-22 0 0.032 0.031 0.040 0.032 0.033 450,000 14,750 0.0328 2.597 2.516 3.246 2.597 2.678 5,545 2.6602 -3.03%
2003-05-21 0 0.033 0.030 0.036 - - 0 0 - 2.678 2.435 2.922 - - 0 - 0.00%
2003-05-20 0 0.033 0.032 0.039 0.033 0.034 700,000 23,400 0.0334 2.678 2.597 3.165 2.678 2.759 8,625 2.7130 3.12%
2003-05-19 0 0.032 0.028 0.039 0.032 0.032 100,000 3,200 0.0320 2.597 2.272 3.165 2.597 2.597 1,232 2.5971 -5.88%
2003-05-16 0 0.034 0.030 0.039 0.034 0.040 424,000 14,860 0.0350 2.759 2.435 3.165 2.759 3.246 5,224 2.8444 -10.53%
2003-05-15 0 0.038 0.038 0.042 - - 0 0 - 3.084 3.084 3.409 - - 0 - 0.00%
2003-05-14 0 0.038 0.038 0.046 0.038 0.038 20,000 760 0.0380 3.084 3.084 3.733 3.084 3.084 246 3.0841 0.00%
2003-05-13 0 0.038 0.038 0.044 0.038 0.038 50,000 1,900 0.0380 3.084 3.084 3.571 3.084 3.084 616 3.0841 -5.00%
2003-05-12 0 0.040 0.036 0.044 0.040 0.040 860,000 34,400 0.0400 3.246 2.922 3.571 3.246 3.246 10,596 3.2464 -16.67%
2003-05-09 0 0.048 0.036 0.048 0.048 0.048 200,000 9,600 0.0480 3.896 2.922 3.896 3.896 3.896 2,464 3.8956 20.00%
2003-05-07 0 0.040 0.033 - 0.033 0.040 8,000 278 0.0348 3.246 2.678 - 2.678 3.246 99 2.8203 0.00%
2003-05-06 0 0.040 0.040 - 0.035 0.035 200,000 7,000 0.0350 3.246 3.246 - 2.841 2.841 2,464 2.8406 0.00%
2003-05-05 0 0.040 0.035 0.048 - - 0 0 - 3.246 2.841 3.896 - - 0 - 0.00%
2003-05-02 0 0.040 0.040 0.048 - - 0 0 - 3.246 3.246 3.896 - - 0 - 0.00%
2003-04-30 0 0.040 0.040 0.043 0.034 0.035 500,000 16,950 0.0339 3.246 3.246 3.490 2.759 2.841 6,161 2.7513 0.00%
2003-04-29 0 0.040 0.040 - 0.029 0.029 50,000 1,450 0.0290 3.246 3.246 - 2.354 2.354 616 2.3536 0.00%
2003-04-28 0 0.040 0.040 0.050 0.027 0.027 24,000 648 0.0270 3.246 3.246 4.058 2.191 2.191 296 2.1913 0.00%
2003-04-25 0 0.040 0.038 0.050 0.040 0.051 102,000 4,102 0.0402 3.246 3.084 4.058 3.246 4.139 1,257 3.2639 -23.08%
2003-04-24 0 0.052 0.036 0.052 - - 0 0 - 4.220 2.922 4.220 - - 0 - 0.00%
2003-04-23 0 0.052 0.038 0.052 0.040 0.052 54,000 2,208 0.0409 4.220 3.084 4.220 3.246 4.220 665 3.3185 4.00%
2003-04-22 0 0.050 0.040 - - - 0 0 - 4.058 3.246 - - - 0 - 0.00%
2003-04-17 0 0.050 0.040 0.050 - - 0 0 - 4.058 3.246 4.058 - - 0 - -10.71%
2003-04-16 0 0.056 0.038 0.060 - - 220,000 12,320 0.0560 4.545 3.084 4.870 - - 2,711 4.5449 0.00%
2003-04-15 0 0.056 0.040 - - - 0 0 - 4.545 3.246 - - - 0 - 0.00%
2003-04-14 0 0.056 0.040 0.056 0.040 0.056 354,000 14,224 0.0402 4.545 3.246 4.545 3.246 4.545 4,362 3.2610 3.70%
2003-04-11 0 0.054 - 0.054 - - 0 0 - 4.383 - 4.383 - - 0 - 0.00%
2003-04-10 0 0.054 0.042 0.054 0.042 0.054 200,000 8,448 0.0422 4.383 3.409 4.383 3.409 4.383 2,464 3.4282 28.57%
2003-04-09 0 0.042 0.041 0.048 0.041 0.042 500,000 20,900 0.0418 3.409 3.328 3.896 3.328 3.409 6,161 3.3925 0.00%
2003-04-08 0 0.042 0.042 0.048 0.040 0.048 530,000 22,760 0.0429 3.409 3.409 3.896 3.246 3.896 6,530 3.4853 -19.23%
2003-04-07 0 0.052 0.048 0.059 0.048 0.052 720,000 35,440 0.0492 4.220 3.896 4.788 3.896 4.220 8,871 3.9948 -10.34%
2003-04-04 0 0.058 0.050 0.059 0.057 0.058 530,000 30,460 0.0575 4.707 4.058 4.788 4.626 4.707 6,530 4.6644 16.00%
2003-04-03 0 0.050 0.040 0.080 0.050 0.050 200,000 10,000 0.0500 4.058 3.246 6.493 4.058 4.058 2,464 4.0580 -63.77%
2003-04-02 0 0.138 0.042 0.138 0.215 0.215 900,000 163,500 0.1817 11.20 3.409 11.20 17.45 17.45 11,089 14.744 245.00%
2003-04-01 0 0.040 - 0.051 0.040 0.050 600,000 27,000 0.0450 3.246 - 4.139 3.246 4.058 7,393 3.6522 -20.00%
2003-03-31 0 0.050 - 0.060 0.050 0.056 2,200,000 120,600 0.0548 4.058 - 4.870 4.058 4.545 27,107 4.4490 -9.09%
2003-03-28 0 0.055 - 0.055 - - 0 0 - 4.464 - 4.464 - - 0 - 0.00%
2003-03-27 0 0.055 - 0.060 - - 0 0 - 4.464 - 4.870 - - 0 - 0.00%
2003-03-26 0 0.055 - 0.059 - - 0 0 - 4.464 - 4.788 - - 0 - 0.00%
2003-03-25 0 0.055 - 0.060 - - 0 0 - 4.464 - 4.870 - - 0 - 0.00%
2003-03-24 0 0.055 - 0.059 - - 0 0 - 4.464 - 4.788 - - 0 - 0.00%
2003-03-21 0 0.055 0.032 0.055 0.040 0.055 404,000 16,320 0.0404 4.464 2.597 4.464 3.246 4.464 4,978 3.2785 10.00%
2003-03-20 0 0.050 0.050 0.065 0.050 0.050 30,000 1,500 0.0500 4.058 4.058 5.275 4.058 4.058 370 4.0580 -21.88%
2003-03-19 0 0.064 - 0.065 0.064 0.064 100,000 6,400 0.0640 5.194 - 5.275 5.194 5.194 1,232 5.1942 12.28%
2003-03-18 0 0.057 0.057 0.067 0.057 0.071 542,000 36,154 0.0667 4.626 4.626 5.438 4.626 5.762 6,678 5.4137 -12.31%
2003-03-17 0 0.065 0.059 0.072 0.065 0.072 466,000 31,552 0.0677 5.275 4.788 5.843 5.275 5.843 5,742 5.4951 -21.69%
2003-03-14 0 0.083 0.073 0.083 0.075 0.083 240,000 19,610 0.0817 6.736 5.925 6.736 6.087 6.736 2,957 6.6314 6.41%
2003-03-13 0 0.078 0.072 0.080 - - 0 0 - 6.330 5.843 6.493 - - 0 - 0.00%
2003-03-12 0 0.078 0.072 0.079 0.071 0.078 150,000 11,000 0.0733 6.330 5.843 6.412 5.762 6.330 1,848 5.9517 2.63%
2003-03-11 0 0.076 0.071 0.080 - - 0 0 - 6.168 5.762 6.493 - - 0 - 0.00%
2003-03-10 0 0.076 0.071 0.077 0.075 0.076 100,000 7,550 0.0755 6.168 5.762 6.249 6.087 6.168 1,232 6.1275 8.57%
2003-03-07 0 0.070 0.070 0.080 0.070 0.070 230,000 16,100 0.0700 5.681 5.681 6.493 5.681 5.681 2,834 5.6812 -1.41%
2003-03-06 0 0.071 0.071 0.075 0.070 0.071 200,000 14,100 0.0705 5.762 5.762 6.087 5.681 5.762 2,464 5.7217 1.43%
2003-03-05 0 0.070 0.070 0.078 0.070 0.070 36,000 2,520 0.0700 5.681 5.681 6.330 5.681 5.681 444 5.6812 1.45%
2003-03-04 0 0.069 0.069 - 0.069 0.069 100,000 6,900 0.0690 5.600 5.600 - 5.600 5.600 1,232 5.6000 0.00%
2003-03-03 0 0.069 0.069 0.078 0.069 0.070 410,000 28,300 0.0690 5.600 5.600 6.330 5.600 5.681 5,052 5.6020 -1.43%
2003-02-28 0 0.070 0.070 0.080 0.070 0.090 480,000 35,890 0.0748 5.681 5.681 6.493 5.681 7.304 5,914 6.0683 -12.50%
2003-02-27 0 0.080 - 0.080 - - 0 0 - 6.493 - 6.493 - - 0 - 0.00%
2003-02-26 0 0.080 - 0.080 - - 0 0 - 6.493 - 6.493 - - 0 - 0.00%
2003-02-25 0 0.080 - 0.080 - - 0 0 - 6.493 - 6.493 - - 0 - 0.00%
2003-02-24 0 0.080 - 0.080 - - 0 0 - 6.493 - 6.493 - - 0 - 0.00%
2003-02-21 0 0.080 0.070 0.080 0.080 0.080 80,000 6,400 0.0800 6.493 5.681 6.493 6.493 6.493 986 6.4927 3.90%
2003-02-20 0 0.077 0.077 0.078 0.070 0.076 974,000 71,118 0.0730 6.249 6.249 6.330 5.681 6.168 12,001 5.9260 11.59%
2003-02-19 0 0.069 0.069 0.073 0.068 0.069 164,000 11,202 0.0683 5.600 5.600 5.925 5.519 5.600 2,021 5.5436 0.00%
2003-02-18 0 0.069 0.068 0.072 0.069 0.070 640,000 44,560 0.0696 5.600 5.519 5.843 5.600 5.681 7,886 5.6507 1.47%
2003-02-17 0 0.068 0.068 0.073 - - 0 0 - 5.519 5.519 5.925 - - 0 - 1.49%
2003-02-14 0 0.067 0.067 0.073 0.067 0.068 110,000 7,390 0.0672 5.438 5.438 5.925 5.438 5.519 1,355 5.4524 -1.47%
2003-02-13 0 0.068 0.068 0.073 0.067 0.068 130,000 8,730 0.0672 5.519 5.519 5.925 5.438 5.519 1,602 5.4502 -1.45%
2003-02-12 0 0.069 0.069 0.077 - - 0 0 - 5.600 5.600 6.249 - - 0 - 0.00%
2003-02-11 0 0.069 0.069 0.075 0.069 0.072 460,000 32,640 0.0710 5.600 5.600 6.087 5.600 5.843 5,668 5.7588 -2.82%
2003-02-10 0 0.071 0.069 0.073 0.067 0.071 290,000 20,550 0.0709 5.762 5.600 5.925 5.438 5.762 3,573 5.7511 2.90%
2003-02-07 0 0.069 0.069 0.075 0.069 0.069 40,000 2,760 0.0690 5.600 5.600 6.087 5.600 5.600 493 5.6000 -5.48%
2003-02-06 0 0.073 0.068 0.075 0.073 0.073 50,000 3,650 0.0730 5.925 5.519 6.087 5.925 5.925 616 5.9246 7.35%
2003-02-05 0 0.068 0.067 0.075 0.068 0.068 290,000 19,720 0.0680 5.519 5.438 6.087 5.519 5.519 3,573 5.5188 -6.85%
2003-02-04 0 0.073 0.060 0.075 0.073 0.073 50,000 3,650 0.0730 5.925 4.870 6.087 5.925 5.925 616 5.9246 2.82%
2003-01-30 0 0.071 0.065 0.071 0.071 0.071 200,000 14,200 0.0710 5.762 5.275 5.762 5.762 5.762 2,464 5.7623 9.23%
2003-01-29 0 0.065 0.060 0.071 0.065 0.069 320,000 22,000 0.0688 5.275 4.870 5.762 5.275 5.600 3,943 5.5797 -1.52%
2003-01-28 0 0.066 0.066 0.075 0.066 0.074 500,000 33,800 0.0676 5.357 5.357 6.087 5.357 6.006 6,161 5.4864 -9.59%
2003-01-27 0 0.073 0.067 0.075 0.073 0.073 20,000 1,460 0.0730 5.925 5.438 6.087 5.925 5.925 246 5.9246 0.00%
2003-01-24 0 0.073 0.069 0.079 0.064 0.073 750,000 53,490 0.0713 5.925 5.600 6.412 5.194 5.925 9,241 5.7883 2.82%
2003-01-23 0 0.071 0.070 0.077 0.064 0.080 1,582,000 115,940 0.0733 5.762 5.681 6.249 5.194 6.493 19,493 5.9479 22.41%
2003-01-22 0 0.058 0.058 0.069 0.057 0.070 496,000 31,710 0.0639 4.707 4.707 5.600 4.626 5.681 6,111 5.1886 13.73%
2003-01-21 0 0.051 0.047 0.054 0.043 0.051 618,000 30,006 0.0486 4.139 3.814 4.383 3.490 4.139 7,615 3.9406 18.60%
2003-01-20 0 0.043 0.040 0.043 - - 0 0 - 3.490 3.246 3.490 - - 0 - 0.00%
2003-01-17 0 0.043 0.043 0.050 0.042 0.042 30,000 1,260 0.0420 3.490 3.490 4.058 3.409 3.409 370 3.4087 19.44%
2003-01-16 0 0.036 0.036 0.046 - - 0 0 - 2.922 2.922 3.733 - - 0 - 0.00%
2003-01-15 0 0.036 0.036 0.048 - - 0 0 - 2.922 2.922 3.896 - - 0 - 0.00%
2003-01-14 0 0.036 0.036 0.048 0.036 0.042 696,000 26,566 0.0382 2.922 2.922 3.896 2.922 3.409 8,576 3.0978 -10.00%
2003-01-13 0 0.040 0.040 0.045 0.040 0.045 186,000 7,516 0.0404 3.246 3.246 3.652 3.246 3.652 2,292 3.2795 -6.98%
2003-01-10 0 0.043 0.042 0.046 0.037 0.049 840,000 32,554 0.0388 3.490 3.409 3.733 3.003 3.977 10,350 3.1453 13.16%
2003-01-09 0 0.038 0.038 0.049 - - 0 0 - 3.084 3.084 3.977 - - 0 - 5.56%
2003-01-08 0 0.036 0.036 0.050 0.036 0.036 30,000 1,080 0.0360 2.922 2.922 4.058 2.922 2.922 370 2.9217 -10.00%
2003-01-07 0 0.040 0.040 0.049 - - 0 0 - 3.246 3.246 3.977 - - 0 - 0.00%
2003-01-06 0 0.040 0.040 0.050 0.040 0.040 50,000 2,000 0.0400 3.246 3.246 4.058 3.246 3.246 616 3.2464 -11.11%
2003-01-03 0 0.045 0.044 0.050 0.045 0.050 400,000 18,360 0.0459 3.652 3.571 4.058 3.652 4.058 4,929 3.7252 12.50%
2003-01-02 0 0.040 0.040 0.048 0.040 0.040 90,000 3,600 0.0400 3.246 3.246 3.896 3.246 3.246 1,109 3.2464 -18.37%
2002-12-31 0 0.049 0.041 0.052 - - 0 0 - 3.977 3.328 4.220 - - 0 - 0.00%
2002-12-30 0 0.049 - 0.049 - - 0 0 - 3.977 - 3.977 - - 0 - -5.77%
2002-12-27 0 0.052 - 0.054 - - 0 0 - 4.220 - 4.383 - - 0 - 0.00%
2002-12-24 0 0.052 0.045 0.053 0.044 0.052 600,000 29,000 0.0483 4.220 3.652 4.301 3.571 4.220 7,393 3.9227 -3.70%
2002-12-23 0 0.054 - 0.054 - - 0 0 - 4.383 - 4.383 - - 0 - -3.57%
2002-12-20 0 0.056 0.040 0.056 0.048 0.056 820,000 41,320 0.0504 4.545 3.246 4.545 3.896 4.545 10,104 4.0896 0.00%
2002-12-19 0 0.056 0.047 0.056 0.047 0.056 304,000 16,568 0.0545 4.545 3.814 4.545 3.814 4.545 3,746 4.4232 19.15%
2002-12-18 0 0.047 0.047 0.052 0.046 0.046 62,000 2,852 0.0460 3.814 3.814 4.220 3.733 3.733 764 3.7333 -9.62%
2002-12-17 0 0.052 0.046 0.052 0.052 0.052 80,000 4,160 0.0520 4.220 3.733 4.220 4.220 4.220 986 4.2203 -1.89%
2002-12-16 0 0.053 0.046 0.053 - - 0 0 - 4.301 3.733 4.301 - - 0 - 0.00%
2002-12-13 0 0.053 0.044 0.053 - - 0 0 - 4.301 3.571 4.301 - - 0 - 0.00%
2002-12-12 0 0.053 0.050 0.056 0.052 0.058 700,000 37,100 0.0530 4.301 4.058 4.545 4.220 4.707 8,625 4.3014 10.42%
2002-12-11 0 0.048 0.048 0.065 - - 0 0 - 3.896 3.896 5.275 - - 0 - 4.35%
2002-12-10 0 0.046 0.042 0.056 - - 0 0 - 3.733 3.409 4.545 - - 0 - 0.00%
2002-12-09 0 0.046 0.045 0.056 - - 0 0 - 3.733 3.652 4.545 - - 0 - 0.00%
2002-12-06 0 0.046 0.046 0.058 0.046 0.046 540,000 24,840 0.0460 3.733 3.733 4.707 3.733 3.733 6,654 3.7333 -11.54%
2002-12-05 0 0.052 0.045 0.052 0.052 0.052 410,000 21,310 0.0520 4.220 3.652 4.220 4.220 4.220 5,052 4.2183 -10.34%
2002-12-04 0 0.058 0.052 0.065 - - 0 0 - 4.707 4.220 5.275 - - 0 - 0.00%
2002-12-03 0 0.058 0.052 0.060 - - 0 0 - 4.707 4.220 4.870 - - 0 - 0.00%
2002-12-02 0 0.058 0.051 0.066 0.050 0.058 850,000 49,060 0.0577 4.707 4.139 5.357 4.058 4.707 10,473 4.6843 26.09%
2002-11-29 0 0.046 0.045 0.058 0.046 0.050 1,000,000 49,200 0.0492 3.733 3.652 4.707 3.733 4.058 12,321 3.9930 -8.00%
2002-11-28 0 0.050 0.050 0.058 0.050 0.050 260,000 13,000 0.0500 4.058 4.058 4.707 4.058 4.058 3,204 4.0580 0.00%
2002-11-27 0 0.050 0.045 0.055 - - 0 0 - 4.058 3.652 4.464 - - 0 - 0.00%
2002-11-26 0 0.050 0.045 - - - 0 0 - 4.058 3.652 - - - 0 - 0.00%
2002-11-25 0 0.050 0.045 0.070 0.050 0.050 100,000 5,000 0.0500 4.058 3.652 5.681 4.058 4.058 1,232 4.0580 -16.67%
2002-11-22 0 0.060 - 0.065 - - 0 0 - 4.870 - 5.275 - - 0 - 0.00%
2002-11-21 0 0.060 0.048 0.060 0.048 0.060 510,000 24,600 0.0482 4.870 3.896 4.870 3.896 4.870 6,284 3.9147 7.14%
2002-11-20 0 0.056 0.048 0.064 - - 0 0 - 4.545 3.896 5.194 - - 0 - 0.00%
2002-11-19 0 0.056 - 0.071 0.056 0.071 210,000 11,910 0.0567 4.545 - 5.762 4.545 5.762 2,588 4.6029 -12.50%
2002-11-18 0 0.064 - 0.064 - - 0 0 - 5.194 - 5.194 - - 0 - 0.00%
2002-11-15 0 0.064 - 0.064 0.065 0.065 200,000 13,000 0.0650 5.194 - 5.194 5.275 5.275 2,464 5.2754 12.28%
2002-11-14 0 0.057 0.053 0.059 - - 0 0 - 4.626 4.301 4.788 - - 0 - 0.00%
2002-11-13 0 0.057 0.053 0.060 0.055 0.057 150,000 8,490 0.0566 4.626 4.301 4.870 4.464 4.626 1,848 4.5936 3.64%
2002-11-12 0 0.055 - - - - 0 0 - 4.464 - - - - 0 - 0.00%
2002-11-11 0 0.055 - - - - 0 0 - 4.464 - - - - 0 - 0.00%
2002-11-08 0 0.055 0.046 - - - 0 0 - 4.464 3.733 - - - 0 - 0.00%
2002-11-07 0 0.055 0.055 - - - 0 0 - 4.464 4.464 - - - 0 - 3.77%
2002-11-06 0 0.053 0.050 0.061 0.053 0.075 710,000 43,004 0.0606 4.301 4.058 4.951 4.301 6.087 8,748 4.9157 -36.90%
2002-11-05 0 0.084 - 0.084 - - 0 0 - 6.817 - 6.817 - - 0 - -1.18%
2002-11-04 0 0.085 0.082 - 0.076 0.085 60,000 5,010 0.0835 6.899 6.655 - 6.168 6.899 739 6.7768 14.86%
2002-11-01 0 0.074 - 0.074 - - 0 0 - 6.006 - 6.006 - - 0 - 0.00%
2002-10-31 0 0.074 - - - - 0 0 - 6.006 - - - - 0 - 0.00%
2002-10-30 0 0.074 - 0.074 - - 0 0 - 6.006 - 6.006 - - 0 - 0.00%
2002-10-29 0 0.074 - - - - 0 0 - 6.006 - - - - 0 - 0.00%
2002-10-28 0 0.074 - 0.074 - - 0 0 - 6.006 - 6.006 - - 0 - -6.33%
2002-10-25 0 0.079 - 0.079 - - 0 0 - 6.412 - 6.412 - - 0 - 0.00%
2002-10-24 0 0.079 - 0.079 - - 0 0 - 6.412 - 6.412 - - 0 - -1.25%
2002-10-23 0 0.080 - 0.080 0.068 0.080 302,000 21,360 0.0707 6.493 - 6.493 5.519 6.493 3,721 5.7403 15.94%
2002-10-22 0 0.069 - 0.069 - - 0 0 - 5.600 - 5.600 - - 0 - -1.43%
2002-10-21 0 0.070 - 0.070 - - 240,000 16,800 0.0700 5.681 - 5.681 - - 2,957 5.6812 0.00%
2002-10-18 0 0.070 - 0.075 - - 0 0 - 5.681 - 6.087 - - 0 - 0.00%
2002-10-17 0 0.070 - 0.077 - - 0 0 - 5.681 - 6.249 - - 0 - 0.00%
2002-10-16 0 0.070 - 0.075 - - 0 0 - 5.681 - 6.087 - - 0 - 0.00%
2002-10-15 0 0.070 - 0.070 - - 0 0 - 5.681 - 5.681 - - 0 - -2.78%
2002-10-11 0 0.072 - 0.072 - - 0 0 - 5.843 - 5.843 - - 0 - 0.00%
2002-10-10 0 0.072 - 0.074 0.068 0.072 40,000 2,800 0.0700 5.843 - 6.006 5.519 5.843 493 5.6812 16.13%
2002-10-09 0 0.062 - 0.068 - - 0 0 - 5.032 - 5.519 - - 0 - 0.00%
2002-10-08 0 0.062 - 0.065 - - 0 0 - 5.032 - 5.275 - - 0 - 0.00%
2002-10-07 0 0.062 - 0.062 - - 0 0 - 5.032 - 5.032 - - 0 - -3.13%
2002-10-04 0 0.064 - 0.064 0.065 0.065 300,000 19,500 0.0650 5.194 - 5.194 5.275 5.275 3,696 5.2754 4.92%
2002-10-03 0 0.061 - 0.066 - - 0 0 - 4.951 - 5.357 - - 0 - 0.00%
2002-10-02 0 0.061 - 0.067 - - 0 0 - 4.951 - 5.438 - - 0 - 0.00%
2002-09-30 0 0.061 - 0.069 - - 0 0 - 4.951 - 5.600 - - 0 - 0.00%
2002-09-27 0 0.061 0.054 0.068 0.054 0.062 710,000 41,130 0.0579 4.951 4.383 5.519 4.383 5.032 8,748 4.7015 -1.61%
2002-09-26 0 0.062 0.062 0.068 0.056 0.068 150,000 8,980 0.0599 5.032 5.032 5.519 4.545 5.519 1,848 4.8587 -11.43%
2002-09-25 0 0.070 - 0.070 0.068 0.073 392,395 28,206 0.0719 5.681 - 5.681 5.519 5.925 4,835 5.8339 6.06%
2002-09-24 0 0.066 - 0.067 - - 0 0 - 5.357 - 5.438 - - 0 - 0.00%
2002-09-23 0 0.066 - 0.067 - - 0 0 - 5.357 - 5.438 - - 0 - 0.00%
2002-09-20 0 0.066 - 0.066 0.067 0.067 4,016,000 269,072 0.0670 5.357 - 5.357 5.438 5.438 49,483 5.4377 0.00%
2002-09-19 0 0.066 - 0.068 - - 0 0 - 5.357 - 5.519 - - 0 - 0.00%
2002-09-18 0 0.066 - 0.066 - - 0 0 - 5.357 - 5.357 - - 0 - 0.00%
2002-09-17 0 0.066 - 0.066 - - 0 0 - 5.357 - 5.357 - - 0 - 0.00%
2002-09-16 0 0.066 - 0.068 - - 0 0 - 5.357 - 5.519 - - 0 - 0.00%
2002-09-13 0 0.066 - 0.067 - - 0 0 - 5.357 - 5.438 - - 0 - 0.00%
2002-09-12 0 0.066 - 0.068 - - 0 0 - 5.357 - 5.519 - - 0 - 0.00%
2002-09-11 0 0.066 - 0.068 - - 0 0 - 5.357 - 5.519 - - 0 - 0.00%
2002-09-10 0 0.066 - 0.068 0.066 0.066 200,000 13,200 0.0660 5.357 - 5.519 5.357 5.357 2,464 5.3565 -2.94%
2002-09-09 0 0.068 - 0.068 - - 0 0 - 5.519 - 5.519 - - 0 - 0.00%
2002-09-06 0 0.068 - 0.068 - - 0 0 - 5.519 - 5.519 - - 0 - 0.00%
2002-09-05 0 0.068 - - - - 0 0 - 5.519 - - - - 0 - 0.00%
2002-09-04 0 0.068 - 0.069 - - 0 0 - 5.519 - 5.600 - - 0 - 0.00%
2002-09-03 0 0.068 - 0.068 - - 0 0 - 5.519 - 5.519 - - 0 - 0.00%
2002-09-02 0 0.068 - - - - 0 0 - 5.519 - - - - 0 - 0.00%
2002-08-30 0 0.068 0.056 0.068 0.052 0.068 444,000 25,734 0.0580 5.519 4.545 5.519 4.220 5.519 5,471 4.7039 13.33%
2002-08-29 0 0.060 0.052 0.068 - - 0 0 - 4.870 4.220 5.519 - - 0 - 0.00%
2002-08-28 0 0.060 0.053 0.068 - - 0 0 - 4.870 4.301 5.519 - - 0 - 0.00%
2002-08-27 0 0.060 - 0.060 0.060 0.060 138,000 8,280 0.0600 4.870 - 4.870 4.870 4.870 1,700 4.8696 7.14%
2002-08-26 0 0.056 0.049 0.056 0.046 0.056 250,000 13,140 0.0526 4.545 3.977 4.545 3.733 4.545 3,080 4.2657 -6.67%
2002-08-23 0 0.060 0.052 0.069 - - 0 0 - 4.870 4.220 5.600 - - 0 - 0.00%
2002-08-22 0 0.060 0.056 0.069 0.051 0.060 130,000 7,200 0.0554 4.870 4.545 5.600 4.139 4.870 1,602 4.4950 -1.64%
2002-08-21 0 0.061 0.058 - - - 0 0 - 4.951 4.707 - - - 0 - 0.00%
2002-08-20 0 0.061 0.052 - 0.061 0.061 50,000 3,050 0.0610 4.951 4.220 - 4.951 4.951 616 4.9507 -4.69%
2002-08-19 0 0.064 0.064 0.065 - - 0 0 - 5.194 5.194 5.275 - - 0 - 6.67%
2002-08-16 0 0.060 0.060 0.069 0.060 0.060 694,000 41,640 0.0600 4.870 4.870 5.600 4.870 4.870 8,551 4.8696 -3.23%
2002-08-15 0 0.062 - 0.062 - - 0 0 - 5.032 - 5.032 - - 0 - -3.13%
2002-08-14 0 0.064 - 0.064 0.065 0.073 368,000 24,640 0.0670 5.194 - 5.194 5.275 5.925 4,534 5.4341 -1.54%
2002-08-13 0 0.065 - 0.075 0.065 0.065 100,000 6,500 0.0650 5.275 - 6.087 5.275 5.275 1,232 5.2754 30.00%
2002-08-12 0 0.050 - 0.064 0.050 0.050 20,000 1,000 0.0500 4.058 - 5.194 4.058 4.058 246 4.0580 -12.28%
2002-08-09 0 0.057 - 0.057 0.057 0.062 220,000 13,460 0.0612 4.626 - 4.626 4.626 5.032 2,711 4.9655 1.79%
2002-08-08 0 0.056 - 0.056 0.057 0.057 396,000 22,572 0.0570 4.545 - 4.545 4.626 4.626 4,879 4.6261 33.33%
2002-08-07 0 0.042 0.056 0.057 0.042 0.042 198,000 8,316 0.0420 3.409 4.545 4.626 3.409 3.409 2,440 3.4087 0.00%
2002-08-06 0 0.042 0.040 0.042 0.044 0.048 830,000 38,662 0.0466 3.409 3.246 3.409 3.571 3.896 10,227 3.7805 5.00%
2002-08-05 0 0.040 0.040 0.049 0.040 0.050 782,000 34,780 0.0445 3.246 3.246 3.977 3.246 4.058 9,635 3.6096 -20.00%
2002-08-02 0 0.050 0.050 0.055 0.050 0.060 1,270,000 68,750 0.0541 4.058 4.058 4.464 4.058 4.870 15,648 4.3935 -31.51%
2002-08-01 0 0.073 0.065 0.073 0.048 0.080 918,000 53,334 0.0581 5.925 5.275 5.925 3.896 6.493 11,311 4.7152 -8.75%
2002-07-31 0 0.080 - 0.087 0.080 0.080 400,000 32,000 0.0800 6.493 - 7.061 6.493 6.493 4,929 6.4927 -9.09%
2002-07-30 0 0.088 - 0.090 0.087 0.090 290,000 25,590 0.0882 7.142 - 7.304 7.061 7.304 3,573 7.1616 -2.22%
2002-07-29 0 0.090 - 0.090 - - 0 0 - 7.304 - 7.304 - - 0 - -15.09%
2002-07-26 0 0.106 - 0.106 - - 0 0 - 8.603 - 8.603 - - 0 - -1.85%
2002-07-25 0 0.108 - - - - 0 0 - 8.765 - - - - 0 - 0.00%
2002-07-24 0 0.108 - 0.115 - - 0 0 - 8.765 - 9.333 - - 0 - 0.00%
2002-07-23 0 0.108 - - - - 0 0 - 8.765 - - - - 0 - 0.00%
2002-07-22 0 0.108 - - - - 0 0 - 8.765 - - - - 0 - 0.00%
2002-07-19 0 0.108 - - - - 0 0 - 8.765 - - - - 0 - 0.00%
2002-07-18 0 0.108 - - - - 0 0 - 8.765 - - - - 0 - 0.00%
2002-07-17 0 0.108 - 0.112 - - 0 0 - 8.765 - 9.090 - - 0 - 0.00%
2002-07-16 0 0.108 0.105 0.112 - - 0 0 - 8.765 8.522 9.090 - - 0 - 0.00%
2002-07-15 0 0.108 0.105 - - - 0 0 - 8.765 8.522 - - - 0 - 0.00%
2002-07-12 0 0.108 0.105 - - - 0 0 - 8.765 8.522 - - - 0 - 0.00%
2002-07-11 0 0.108 0.105 - 0.108 0.108 200,000 21,600 0.1080 8.765 8.522 - 8.765 8.765 2,464 8.7652 2.86%
2002-07-10 0 0.105 0.105 - 0.105 0.105 10,000 1,050 0.1050 8.522 8.522 - 8.522 8.522 123 8.5217 0.00%
2002-07-09 0 0.105 0.105 - 0.105 0.105 40,000 4,200 0.1050 8.522 8.522 - 8.522 8.522 493 8.5217 -2.78%
2002-07-08 0 0.108 0.105 - - - 0 0 - 8.765 8.522 - - - 0 - 0.00%
2002-07-05 0 0.108 0.106 0.114 0.105 0.108 370,000 39,600 0.1070 8.765 8.603 9.252 8.522 8.765 4,559 8.6862 1.89%
2002-07-04 0 0.106 0.106 - 0.106 0.106 20,000 2,120 0.1060 8.603 8.603 - 8.603 8.603 246 8.6029 0.95%
2002-07-03 0 0.105 0.105 - 0.105 0.105 26,000 2,730 0.1050 8.522 8.522 - 8.522 8.522 320 8.5217 -4.55%
2002-07-02 0 0.110 0.106 - - - 0 0 - 8.928 8.603 - - - 0 - 0.00%
2002-06-28 0 0.110 0.110 0.117 - - 0 0 - 8.928 8.928 9.496 - - 0 - 3.77%
2002-06-27 0 0.106 0.106 0.115 0.103 0.103 600,000 61,800 0.1030 8.603 8.603 9.333 8.359 8.359 7,393 8.3594 -3.64%
2002-06-26 0 0.110 0.102 0.110 0.110 0.110 274,000 30,140 0.1100 8.928 8.278 8.928 8.928 8.928 3,376 8.9275 -1.79%
2002-06-25 0 0.112 0.112 0.120 0.110 0.112 76,000 8,460 0.1113 9.090 9.090 9.739 8.928 9.090 936 9.0343 0.90%
2002-06-24 0 0.111 0.111 0.119 0.111 0.115 88,000 9,848 0.1119 9.009 9.009 9.658 9.009 9.333 1,084 9.0825 -3.48%
2002-06-21 0 0.115 0.114 0.119 0.115 0.115 370,000 42,550 0.1150 9.333 9.252 9.658 9.333 9.333 4,559 9.3333 -4.17%
2002-06-20 0 0.120 0.120 - 0.110 0.110 448,000 49,280 0.1100 9.739 9.739 - 8.928 8.928 5,520 8.9275 0.00%
2002-06-19 0 0.120 - - - - 0 0 - 9.739 - - - - 0 - 0.00%
2002-06-18 0 0.120 - - - - 0 0 - 9.739 - - - - 0 - 0.00%
2002-06-17 0 0.120 0.120 0.139 0.118 0.130 470,000 59,030 0.1256 9.739 9.739 11.28 9.577 10.55 5,791 10.193 -13.04%
2002-06-14 0 0.138 - 0.138 - - 0 0 - 11.20 - 11.20 - - 0 - 0.00%
2002-06-13 0 0.138 - 0.138 - - 0 0 - 11.20 - 11.20 - - 0 - 0.00%
2002-06-12 0 0.138 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
2002-06-11 0 0.138 - 0.144 - - 0 0 - 11.20 - 11.69 - - 0 - 0.00%
2002-06-10 0 0.138 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
2002-06-07 0 0.138 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
2002-06-06 0 0.138 0.138 0.142 0.137 0.138 160,000 21,970 0.1373 11.20 11.20 11.52 11.12 11.20 1,971 11.144 2.22%
2002-06-05 0 0.135 - - - - 0 0 - 10.96 - - - - 0 - 0.00%
2002-06-04 0 0.135 0.135 0.140 0.135 0.135 28,000 3,780 0.1350 10.96 10.96 11.36 10.96 10.96 345 10.957 -3.57%
2002-06-03 0 0.140 - 0.140 0.140 0.140 300,000 42,000 0.1400 11.36 - 11.36 11.36 11.36 3,696 11.362 0.00%
2002-05-31 0 0.140 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
2002-05-30 0 0.140 0.140 - 0.132 0.140 196,000 26,672 0.1361 11.36 11.36 - 10.71 11.36 2,415 11.044 0.00%
2002-05-29 0 0.140 - 0.140 - - 0 0 - 11.36 - 11.36 - - 0 - 0.00%
2002-05-28 0 0.140 - 0.140 - - 0 0 - 11.36 - 11.36 - - 0 - 0.00%
2002-05-27 0 0.140 0.135 0.143 0.135 0.140 330,000 45,250 0.1371 11.36 10.96 11.61 10.96 11.36 4,066 11.129 1.45%
2002-05-24 0 0.138 - 0.140 - - 0 0 - 11.20 - 11.36 - - 0 - 0.00%
2002-05-23 0 0.138 - 0.145 0.138 0.140 620,000 86,560 0.1396 11.20 - 11.77 11.20 11.36 7,639 11.331 2.22%
2002-05-22 0 0.135 - 0.140 - - 0 0 - 10.96 - 11.36 - - 0 - 0.00%
2002-05-21 0 0.135 - 0.140 - - 0 0 - 10.96 - 11.36 - - 0 - 0.00%
2002-05-17 0 0.135 - 0.140 - - 0 0 - 10.96 - 11.36 - - 0 - 0.00%
2002-05-16 0 0.135 - 0.135 0.135 0.135 60,000 8,100 0.1350 10.96 - 10.96 10.96 10.96 739 10.957 2.27%
2002-05-15 0 0.132 0.132 0.135 0.115 0.132 150,000 18,940 0.1263 10.71 10.71 10.96 9.333 10.71 1,848 10.248 3.12%
2002-05-14 0 0.128 - - - - 0 0 - 10.39 - - - - 0 - 0.00%
2002-05-13 0 0.128 0.120 0.135 - - 0 0 - 10.39 9.739 10.96 - - 0 - 0.00%
2002-05-10 0 0.128 0.121 0.135 - - 0 0 - 10.39 9.820 10.96 - - 0 - 0.00%
2002-05-09 0 0.128 0.128 0.135 0.128 0.135 120,000 16,060 0.1338 10.39 10.39 10.96 10.39 10.96 1,479 10.862 -5.19%
2002-05-08 0 0.135 0.127 0.140 - - 0 0 - 10.96 10.31 11.36 - - 0 - 0.00%
2002-05-07 0 0.135 0.127 0.140 0.133 0.135 270,000 36,410 0.1349 10.96 10.31 11.36 10.79 10.96 3,327 10.944 0.00%
2002-05-06 0 0.135 0.140 0.142 0.123 0.135 130,000 16,830 0.1295 10.96 11.36 11.52 9.983 10.96 1,602 10.507 3.85%
2002-05-03 0 0.130 0.125 0.134 - - 0 0 - 10.55 10.14 10.88 - - 0 - 0.00%
2002-05-02 0 0.130 0.130 - 0.122 0.130 102,000 13,084 0.1283 10.55 10.55 - 9.901 10.55 1,257 10.411 0.00%
2002-04-30 0 0.130 0.122 0.138 - - 0 0 - 10.55 9.901 11.20 - - 0 - 0.00%
2002-04-29 0 0.130 0.122 0.130 0.120 0.130 390,000 49,140 0.1260 10.55 9.901 10.55 9.739 10.55 4,805 10.226 -1.52%
2002-04-26 0 0.132 - 0.138 0.132 0.132 50,000 6,600 0.1320 10.71 - 11.20 10.71 10.71 616 10.713 -5.71%
2002-04-25 0 0.140 - 0.142 - - 0 0 - 11.36 - 11.52 - - 0 - 0.00%
2002-04-24 0 0.140 - 0.140 0.140 0.140 80,000 11,200 0.1400 11.36 - 11.36 11.36 11.36 986 11.362 -2.78%
2002-04-23 0 0.144 0.137 0.144 0.128 0.150 276,000 38,228 0.1385 11.69 11.12 11.69 10.39 12.17 3,401 11.241 5.88%
2002-04-22 0 0.136 0.136 0.148 0.135 0.150 410,000 57,990 0.1414 11.04 11.04 12.01 10.96 12.17 5,052 11.479 -9.33%
2002-04-19 0 0.150 0.149 0.159 0.150 0.180 8,410,000 1,381,760 0.1643 12.17 12.09 12.90 12.17 14.61 103,623 13.334 -9.64%
2002-04-18 0 0.166 0.166 0.169 0.159 0.171 1,650,000 273,468 0.1657 13.47 13.47 13.72 12.90 13.88 20,330 13.451 -0.60%
2002-04-17 0 0.167 0.160 0.168 0.151 0.174 4,480,000 737,070 0.1645 13.55 12.99 13.63 12.26 14.12 55,200 13.353 -1.18%
2002-04-16 0 0.169 0.169 0.173 0.135 0.176 6,508,000 1,046,202 0.1608 13.72 13.72 14.04 10.96 14.28 80,188 13.047 21.58%
2002-04-15 0 0.139 0.138 0.144 0.105 0.139 3,630,000 459,920 0.1267 11.28 11.20 11.69 8.522 11.28 44,727 10.283 27.52%
2002-04-12 0 0.109 0.105 0.109 0.107 0.115 260,000 29,040 0.1117 8.846 8.522 8.846 8.684 9.333 3,204 9.0649 -1.80%
2002-04-11 0 0.111 0.106 0.111 0.104 0.111 610,000 65,030 0.1066 9.009 8.603 9.009 8.441 9.009 7,516 8.6521 11.00%
2002-04-10 0 0.100 - - - - 0 0 - 8.116 - - - - 0 - 0.00%
2002-04-09 0 0.100 0.094 - - - 0 0 - 8.116 7.629 - - - 0 - 0.00%
2002-04-08 0 0.100 - - - - 0 0 - 8.116 - - - - 0 - 0.00%
2002-04-04 0 0.100 - 0.110 0.100 0.100 428,000 42,800 0.1000 8.116 - 8.928 8.116 8.116 5,274 8.1159 0.00%
2002-04-03 0 0.100 0.100 0.115 0.100 0.100 10,000 1,000 0.1000 8.116 8.116 9.333 8.116 8.116 123 8.1159 -4.76%
2002-04-02 0 0.105 - 0.110 - - 0 0 - 8.522 - 8.928 - - 0 - 0.00%
2002-03-28 0 0.105 0.105 0.115 0.101 0.105 70,000 7,270 0.1039 8.522 8.522 9.333 8.197 8.522 863 8.4290 3.96%
2002-03-27 0 0.101 0.101 0.115 0.101 0.101 30,000 3,030 0.1010 8.197 8.197 9.333 8.197 8.197 370 8.1971 -3.81%
2002-03-26 0 0.105 0.105 - - - 0 0 - 8.522 8.522 - - - 0 - 2.94%
2002-03-25 0 0.102 0.102 - 0.102 0.105 120,000 12,540 0.1045 8.278 8.278 - 8.278 8.522 1,479 8.4811 -6.42%
2002-03-22 0 0.109 - 0.112 - - 0 0 - 8.846 - 9.090 - - 0 - 0.00%
2002-03-21 0 0.109 - 0.114 - - 0 0 - 8.846 - 9.252 - - 0 - 0.00%
2002-03-20 0 0.109 0.109 0.114 0.109 0.109 40,000 4,360 0.1090 8.846 8.846 9.252 8.846 8.846 493 8.8464 0.00%
2002-03-19 0 0.109 0.109 0.118 0.109 0.118 630,000 70,550 0.1120 8.846 8.846 9.577 8.846 9.577 7,763 9.0886 -7.63%
2002-03-18 0 0.118 0.110 0.123 0.107 0.118 220,000 25,740 0.1170 9.577 8.928 9.983 8.684 9.577 2,711 9.4956 10.28%
2002-03-15 0 0.107 0.104 0.110 0.107 0.107 300,000 32,100 0.1070 8.684 8.441 8.928 8.684 8.684 3,696 8.6840 0.00%
2002-03-14 0 0.107 - - 0.107 0.107 80,000 8,560 0.1070 8.684 - - 8.684 8.684 986 8.6840 0.00%
2002-03-13 0 0.107 0.102 0.120 0.107 0.115 350,000 38,050 0.1087 8.684 8.278 9.739 8.684 9.333 4,313 8.8232 -6.96%
2002-03-12 0 0.115 - 0.122 0.115 0.115 100,000 11,500 0.1150 9.333 - 9.901 9.333 9.333 1,232 9.3333 -6.50%
2002-03-11 0 0.123 0.123 - 0.114 0.116 86,000 9,908 0.1152 9.983 9.983 - 9.252 9.414 1,060 9.3503 9.82%
2002-03-08 0 0.112 0.112 0.125 - - 0 0 - 9.090 9.090 10.14 - - 0 - 0.00%
2002-03-07 0 0.112 0.096 - 0.104 0.112 186,222 20,434 0.1097 9.090 7.791 - 8.441 9.090 2,295 8.9056 7.69%
2002-03-06 0 0.104 0.095 - 0.095 0.104 210,000 21,750 0.1036 8.441 7.710 - 7.710 8.441 2,588 8.4058 4.00%
2002-03-05 0 0.100 - 0.100 0.106 0.108 304,000 32,312 0.1063 8.116 - 8.116 8.603 8.765 3,746 8.6264 -9.91%
2002-03-04 0 0.111 0.111 0.118 0.110 0.110 556,000 61,160 0.1100 9.009 9.009 9.577 8.928 8.928 6,851 8.9275 2.78%
2002-03-01 0 0.108 0.103 - 0.096 0.108 520,000 53,380 0.1027 8.765 8.359 - 7.791 8.765 6,407 8.3313 13.68%
2002-02-28 0 0.095 0.095 - 0.095 0.095 106,000 10,070 0.0950 7.710 7.710 - 7.710 7.710 1,306 7.7101 0.00%
2002-02-27 0 0.095 0.095 - 0.094 0.094 30,000 2,820 0.0940 7.710 7.710 - 7.629 7.629 370 7.6290 5.56%
2002-02-26 0 0.090 0.090 - - - 0 0 - 7.304 7.304 - - - 0 - 0.00%
2002-02-25 0 0.090 0.090 - 0.090 0.101 228,000 21,890 0.0960 7.304 7.304 - 7.304 8.197 2,809 7.7920 -4.26%
2002-02-22 0 0.094 0.094 - 0.090 0.094 70,000 6,500 0.0929 7.629 7.629 - 7.304 7.629 863 7.5362 4.44%
2002-02-21 0 0.090 0.090 - - - 0 0 - 7.304 7.304 - - - 0 - 3.45%
2002-02-20 0 0.087 0.087 - 0.085 0.085 10,000 850 0.0850 7.061 7.061 - 6.899 6.899 123 6.8985 -3.33%
2002-02-19 0 0.090 0.090 - 0.088 0.090 120,000 10,760 0.0897 7.304 7.304 - 7.142 7.304 1,479 7.2773 -3.23%
2002-02-18 0 0.093 0.091 0.095 - - 0 0 - 7.548 7.385 7.710 - - 0 - 0.00%
2002-02-15 0 0.093 - - - - 0 0 - 7.548 - - - - 0 - 0.00%
2002-02-11 0 0.093 0.093 - - - 0 0 - 7.548 7.548 - - - 0 - 3.33%
2002-02-08 0 0.090 0.090 - - - 0 0 - 7.304 7.304 - - - 0 - 0.00%
2002-02-07 0 0.090 0.090 0.097 0.090 0.090 70,000 6,300 0.0900 7.304 7.304 7.872 7.304 7.304 863 7.3043 -7.22%
2002-02-06 0 0.097 - - - - 0 0 - 7.872 - - - - 0 - 0.00%
2002-02-05 0 0.097 0.097 - 0.090 0.097 170,000 16,000 0.0941 7.872 7.872 - 7.304 7.872 2,095 7.6385 0.00%
2002-02-04 0 0.097 0.097 - 0.097 0.097 34,000 3,298 0.0970 7.872 7.872 - 7.872 7.872 419 7.8725 -1.02%
2002-02-01 0 0.098 0.096 - - - 100,000 9,600 0.0960 7.954 7.791 - - - 1,232 7.7913 0.00%
2002-01-31 0 0.098 0.098 0.106 0.092 0.100 430,000 42,620 0.0991 7.954 7.954 8.603 7.467 8.116 5,298 8.0442 -10.91%
2002-01-30 0 0.110 - 0.112 - - 0 0 - 8.928 - 9.090 - - 0 - 0.00%
2002-01-29 0 0.110 - 0.115 - - 0 0 - 8.928 - 9.333 - - 0 - 0.00%
2002-01-28 0 0.110 - 0.110 - - 0 0 - 8.928 - 8.928 - - 0 - 0.00%
2002-01-25 0 0.110 - 0.111 - - 0 0 - 8.928 - 9.009 - - 0 - 0.00%
2002-01-24 0 0.110 - 0.110 - - 0 0 - 8.928 - 8.928 - - 0 - -2.65%
2002-01-23 0 0.113 - 0.114 - - 80,000 9,120 0.1140 9.171 - 9.252 - - 986 9.2522 0.00%
2002-01-22 0 0.113 - 0.113 - - 0 0 - 9.171 - 9.171 - - 0 - 0.00%
2002-01-21 0 0.113 - 0.113 - - 0 0 - 9.171 - 9.171 - - 0 - -0.88%
2002-01-18 0 0.114 - 0.114 - - 0 0 - 9.252 - 9.252 - - 0 - -0.87%
2002-01-17 0 0.115 - 0.115 0.115 0.115 20,000 2,300 0.1150 9.333 - 9.333 9.333 9.333 246 9.3333 0.00%
2002-01-16 0 0.115 0.115 0.116 - - 0 0 - 9.333 9.333 9.414 - - 0 - 0.88%
2002-01-15 0 0.114 0.114 0.115 - - 0 0 - 9.252 9.252 9.333 - - 0 - 4.59%
2002-01-14 0 0.109 0.109 0.110 0.080 0.106 458,000 41,970 0.0916 8.846 8.846 8.928 6.493 8.603 5,643 7.4372 11.22%
2002-01-11 0 0.098 - 0.115 0.098 0.101 200,000 19,900 0.0995 7.954 - 9.333 7.954 8.197 2,464 8.0754 -9.26%
2002-01-10 0 0.108 - 0.108 - - 0 0 - 8.765 - 8.765 - - 0 - -6.09%
2002-01-09 0 0.115 - 0.115 - - 0 0 - 9.333 - 9.333 - - 0 - 0.00%
2002-01-08 0 0.115 - 0.115 - - 0 0 - 9.333 - 9.333 - - 0 - 0.00%
2002-01-07 0 0.115 - 0.115 - - 10,000 1,150 0.1150 9.333 - 9.333 - - 123 9.3333 0.00%
2002-01-04 0 0.115 - 0.115 - - 0 0 - 9.333 - 9.333 - - 0 - 0.00%
2002-01-03 0 0.115 0.114 0.115 - - 0 0 - 9.333 9.252 9.333 - - 0 - 0.00%
2002-01-02 0 0.115 - 0.115 - - 0 0 - 9.333 - 9.333 - - 0 - 0.00%
2001-12-31 0 0.115 - 0.115 - - 0 0 - 9.333 - 9.333 - - 0 - 0.00%
2001-12-28 0 0.115 - 0.117 - - 0 0 - 9.333 - 9.496 - - 0 - 0.00%
2001-12-27 0 0.115 - 0.115 - - 0 0 - 9.333 - 9.333 - - 0 - -1.71%
2001-12-24 0 0.117 0.117 0.118 - - 0 0 - 9.496 9.496 9.577 - - 0 - 2.63%
2001-12-21 0 0.114 0.114 0.115 - - 0 0 - 9.252 9.252 9.333 - - 0 - 1.79%
2001-12-20 0 0.112 - 0.114 0.112 0.112 400,000 44,800 0.1120 9.090 - 9.252 9.090 9.090 4,929 9.0898 1.82%
2001-12-19 0 0.110 - 0.110 - - 0 0 - 8.928 - 8.928 - - 0 - 0.00%
2001-12-18 0 0.110 - 0.110 - - 0 0 - 8.928 - 8.928 - - 0 - 0.00%
2001-12-17 0 0.110 - 0.110 - - 0 0 - 8.928 - 8.928 - - 0 - 0.00%
2001-12-14 0 0.110 - 0.110 - - 0 0 - 8.928 - 8.928 - - 0 - 0.00%
2001-12-13 0 0.110 - 0.110 - - 0 0 - 8.928 - 8.928 - - 0 - 0.00%
2001-12-12 0 0.110 - 0.110 - - 0 0 - 8.928 - 8.928 - - 0 - 0.00%
2001-12-11 0 0.110 - 0.110 - - 0 0 - 8.928 - 8.928 - - 0 - 0.00%
2001-12-10 0 0.110 - 0.110 - - 0 0 - 8.928 - 8.928 - - 0 - 0.00%
2001-12-07 0 0.110 - 0.112 0.110 0.110 350,000 38,500 0.1100 8.928 - 9.090 8.928 8.928 4,313 8.9275 -1.79%
2001-12-06 0 0.112 - 0.112 0.118 0.118 100,000 11,800 0.1180 9.090 - 9.090 9.577 9.577 1,232 9.5768 -3.45%
2001-12-05 0 0.116 - 0.116 - - 0 0 - 9.414 - 9.414 - - 0 - 0.00%
2001-12-04 0 0.116 - 0.116 - - 0 0 - 9.414 - 9.414 - - 0 - 0.00%
2001-12-03 0 0.116 0.108 0.116 0.112 0.117 400,000 45,700 0.1143 9.414 8.765 9.414 9.090 9.496 4,929 9.2725 3.57%
2001-11-30 0 0.112 0.112 0.113 0.105 0.115 530,000 57,300 0.1081 9.090 9.090 9.171 8.522 9.333 6,530 8.7744 7.69%
2001-11-29 0 0.104 - 0.105 - - 0 0 - 8.441 - 8.522 - - 0 - 0.00%
2001-11-28 0 0.104 - 0.105 - - 0 0 - 8.441 - 8.522 - - 0 - 0.00%
2001-11-27 0 0.104 - 0.105 - - 0 0 - 8.441 - 8.522 - - 0 - 0.00%
2001-11-26 0 0.104 - 0.105 0.104 0.104 50,000 5,200 0.1040 8.441 - 8.522 8.441 8.441 616 8.4406 4.00%
2001-11-23 0 0.100 0.100 0.104 - - 0 0 - 8.116 8.116 8.441 - - 0 - 0.00%
2001-11-22 0 0.100 0.100 0.108 0.098 0.100 40,000 3,940 0.0985 8.116 8.116 8.765 7.954 8.116 493 7.9942 2.04%
2001-11-21 0 0.098 - 0.100 - - 0 0 - 7.954 - 8.116 - - 0 - 0.00%
2001-11-20 0 0.098 - 0.100 - - 0 0 - 7.954 - 8.116 - - 0 - 0.00%
2001-11-19 0 0.098 - 0.110 0.098 0.098 30,000 2,940 0.0980 7.954 - 8.928 7.954 7.954 370 7.9536 -10.91%
2001-11-16 0 0.110 - 0.110 - - 0 0 - 8.928 - 8.928 - - 0 - 0.00%
2001-11-15 0 0.110 - 0.112 - - 0 0 - 8.928 - 9.090 - - 0 - 0.00%
2001-11-14 0 0.110 - 0.110 0.110 0.110 42,000 4,620 0.1100 8.928 - 8.928 8.928 8.928 518 8.9275 10.00%
2001-11-13 0 0.100 - - - - 0 0 - 8.116 - - - - 0 - 0.00%
2001-11-12 0 0.100 0.100 - 0.100 0.100 90,000 9,000 0.1000 8.116 8.116 - 8.116 8.116 1,109 8.1159 0.00%
2001-11-09 0 0.100 - 0.100 0.100 0.110 908,000 90,900 0.1001 8.116 - 8.116 8.116 8.928 11,188 8.1249 -9.09%
2001-11-08 0 0.110 - 0.110 - - 0 0 - 8.928 - 8.928 - - 0 - 0.00%
2001-11-07 0 0.110 - 0.110 0.102 0.110 300,000 31,400 0.1047 8.928 - 8.928 8.278 8.928 3,696 8.4947 7.84%
2001-11-06 0 0.102 - 0.102 - - 0 0 - 8.278 - 8.278 - - 0 - 0.00%
2001-11-05 0 0.102 - - - - 0 0 - 8.278 - - - - 0 - 0.00%
2001-11-02 0 0.102 - - - - 0 0 - 8.278 - - - - 0 - 0.00%
2001-11-01 0 0.102 0.102 - - - 0 0 - 8.278 8.278 - - - 0 - 2.00%
2001-10-31 0 0.100 0.100 - 0.100 0.100 114,000 11,400 0.1000 8.116 8.116 - 8.116 8.116 1,405 8.1159 0.00%
2001-10-30 0 0.100 0.100 - 0.100 0.107 46,000 4,740 0.1030 8.116 8.116 - 8.116 8.684 567 8.3629 -11.50%
2001-10-29 0 0.113 - 0.113 - - 0 0 - 9.171 - 9.171 - - 0 - -5.83%
2001-10-26 0 0.120 - - - - 0 0 - 9.739 - - - - 0 - 0.00%
2001-10-24 0 0.120 - 0.122 - - 0 0 - 9.739 - 9.901 - - 0 - 0.00%
2001-10-23 0 0.120 - 0.121 - - 0 0 - 9.739 - 9.820 - - 0 - 0.00%
2001-10-22 0 0.120 - 0.120 - - 0 0 - 9.739 - 9.739 - - 0 - 0.00%
2001-10-19 0 0.120 - 0.120 - - 0 0 - 9.739 - 9.739 - - 0 - -6.25%
2001-10-18 0 0.128 - 0.128 - - 0 0 - 10.39 - 10.39 - - 0 - 0.00%
2001-10-17 0 0.128 - 0.129 - - 0 0 - 10.39 - 10.47 - - 0 - 0.00%
2001-10-16 0 0.128 - 0.128 0.124 0.128 100,000 12,640 0.1264 10.39 - 10.39 10.06 10.39 1,232 10.259 6.67%
2001-10-15 0 0.120 - - - - 0 0 - 9.739 - - - - 0 - 0.00%
2001-10-12 0 0.120 - - - - 0 0 - 9.739 - - - - 0 - 0.00%
2001-10-11 0 0.120 - - - - 0 0 - 9.739 - - - - 0 - 0.00%
2001-10-10 0 0.120 0.120 - - - 0 0 - 9.739 9.739 - - - 0 - 3.45%
2001-10-09 0 0.116 - 0.120 0.116 0.116 10,000 1,160 0.1160 9.414 - 9.739 9.414 9.414 123 9.4145 3.57%
2001-10-08 0 0.112 - - - - 0 0 - 9.090 - - - - 0 - 0.00%
2001-10-05 0 0.112 - - - - 0 0 - 9.090 - - - - 0 - 0.00%
2001-10-04 0 0.112 0.112 - - - 0 0 - 9.090 9.090 - - - 0 - 12.00%
2001-10-03 0 0.100 - 0.100 - - 0 0 - 8.116 - 8.116 - - 0 - 0.00%
2001-09-28 0 0.100 - 0.104 0.100 0.100 20,000 2,000 0.1000 8.116 - 8.441 8.116 8.116 246 8.1159 0.00%
2001-09-27 0 0.100 - - 0.100 0.100 30,000 3,000 0.1000 8.116 - - 8.116 8.116 370 8.1159 0.00%
2001-09-26 0 0.100 - - - - 0 0 - 8.116 - - - - 0 - 0.00%
2001-09-25 0 0.100 - - - - 0 0 - 8.116 - - - - 0 - 0.00%
2001-09-24 0 0.100 - 0.100 - - 0 0 - 8.116 - 8.116 - - 0 - 0.00%
2001-09-21 0 0.100 - 0.110 0.100 0.100 200,000 20,000 0.1000 8.116 - 8.928 8.116 8.116 2,464 8.1159 -7.41%
2001-09-20 0 0.108 - - - - 0 0 - 8.765 - - - - 0 - 0.00%
2001-09-19 0 0.108 - 0.112 - - 100,000 11,100 0.1110 8.765 - 9.090 - - 1,232 9.0087 0.00%
2001-09-18 0 0.108 - 0.108 - - 0 0 - 8.765 - 8.765 - - 0 - 0.00%
2001-09-17 0 0.108 - 0.108 - - 0 0 - 8.765 - 8.765 - - 0 - 0.00%
2001-09-14 0 0.108 - 0.108 - - 0 0 - 8.765 - 8.765 - - 0 - 0.00%
2001-09-13 0 0.108 - 0.108 - - 0 0 - 8.765 - 8.765 - - 0 - 0.00%
2001-09-12 0 0.108 - - - - 0 0 - 8.765 - - - - 0 - 0.00%
2001-09-11 0 0.108 - - - - 0 0 - 8.765 - - - - 0 - 0.00%
2001-09-10 0 0.108 - - - - 0 0 - 8.765 - - - - 0 - 0.00%
2001-09-07 0 0.108 - - - - 0 0 - 8.765 - - - - 0 - 0.00%
2001-09-06 0 0.108 - - - - 0 0 - 8.765 - - - - 0 - 0.00%
2001-09-05 0 0.108 - - - - 0 0 - 8.765 - - - - 0 - 0.00%
2001-09-04 0 0.108 - - - - 0 0 - 8.765 - - - - 0 - 0.00%
2001-09-03 0 0.108 - 0.108 - - 0 0 - 8.765 - 8.765 - - 0 - 0.00%
2001-08-31 0 0.108 - - - - 0 0 - 8.765 - - - - 0 - 0.00%
2001-08-30 0 0.108 - - - - 0 0 - 8.765 - - - - 0 - 0.00%
2001-08-29 0 0.108 0.108 - - - 0 0 - 8.765 8.765 - - - 0 - 0.00%
2001-08-28 0 0.108 - - - - 0 0 - 8.765 - - - - 0 - 0.00%
2001-08-27 0 0.108 - 0.108 - - 0 0 - 8.765 - 8.765 - - 0 - 0.00%
2001-08-24 0 0.108 0.104 - - - 0 0 - 8.765 8.441 - - - 0 - 0.00%
2001-08-23 0 0.108 0.100 - - - 0 0 - 8.765 8.116 - - - 0 - 0.00%
2001-08-22 0 0.108 - - - - 0 0 - 8.765 - - - - 0 - 0.00%
2001-08-21 0 0.108 0.108 0.113 0.100 0.100 200,000 20,000 0.1000 8.765 8.765 9.171 8.116 8.116 2,464 8.1159 0.00%
2001-08-20 0 0.108 0.105 - - - 0 0 - 8.765 8.522 - - - 0 - 0.00%
2001-08-17 0 0.108 0.105 - - - 0 0 - 8.765 8.522 - - - 0 - 0.00%
2001-08-16 0 0.108 0.104 0.118 0.108 0.114 520,000 58,180 0.1119 8.765 8.441 9.577 8.765 9.252 6,407 9.0805 -5.26%
2001-08-15 0 0.114 0.112 0.118 - - 0 0 - 9.252 9.090 9.577 - - 0 - 0.00%
2001-08-14 0 0.114 0.114 - 0.110 0.114 42,000 4,708 0.1121 9.252 9.252 - 8.928 9.252 518 9.0976 0.00%
2001-08-13 0 0.114 0.114 - 0.110 0.120 430,000 49,420 0.1149 9.252 9.252 - 8.928 9.739 5,298 9.3277 -10.24%
2001-08-10 0 0.127 0.123 0.127 0.127 0.133 250,000 32,650 0.1306 10.31 9.983 10.31 10.31 10.79 3,080 10.599 -7.30%
2001-08-09 0 0.137 - 0.137 - - 0 0 - 11.12 - 11.12 - - 0 - -2.84%
2001-08-08 0 0.141 - 0.141 - - 0 0 - 11.44 - 11.44 - - 0 - -0.70%
2001-08-07 0 0.142 - 0.144 - - 0 0 - 11.52 - 11.69 - - 0 - 0.00%
2001-08-06 0 0.142 - 0.145 - - 0 0 - 11.52 - 11.77 - - 0 - 0.00%
2001-08-03 0 0.142 - 0.142 - - 0 0 - 11.52 - 11.52 - - 0 - 0.00%
2001-08-02 0 0.142 - 0.142 - - 0 0 - 11.52 - 11.52 - - 0 - 0.00%
2001-08-01 0 0.142 - 0.142 - - 0 0 - 11.52 - 11.52 - - 0 - 0.00%
2001-07-31 0 0.142 - 0.142 - - 0 0 - 11.52 - 11.52 - - 0 - 0.00%
2001-07-30 0 0.142 - - - - 0 0 - 11.52 - - - - 0 - 0.00%
2001-07-27 0 0.142 0.132 - 0.134 0.143 622,000 87,592 0.1408 11.52 10.71 - 10.88 11.61 7,664 11.429 9.23%
2001-07-26 0 0.130 0.118 0.130 0.118 0.130 570,000 71,460 0.1254 10.55 9.577 10.55 9.577 10.55 7,023 10.175 18.18%
2001-07-24 0 0.110 0.114 - 0.106 0.106 8,000 848 0.1060 8.928 9.252 - 8.603 8.603 99 8.6029 2.80%
2001-07-23 0 0.107 0.103 - - - 0 0 - 8.684 8.359 - - - 0 - 0.00%
2001-07-20 0 0.107 - 0.111 0.107 0.107 300,000 32,100 0.1070 8.684 - 9.009 8.684 8.684 3,696 8.6840 -1.83%
2001-07-19 0 0.109 0.109 0.117 0.109 0.109 140,000 15,260 0.1090 8.846 8.846 9.496 8.846 8.846 1,725 8.8464 -3.54%
2001-07-18 0 0.113 0.108 0.113 - - 0 0 - 9.171 8.765 9.171 - - 0 - 0.00%
2001-07-17 0 0.113 0.111 - - - 0 0 - 9.171 9.009 - - - 0 - 0.00%
2001-07-16 0 0.113 0.111 - 0.113 0.113 200,000 22,600 0.1130 9.171 9.009 - 9.171 9.171 2,464 9.1710 0.89%
2001-07-13 0 0.112 0.105 0.120 0.112 0.112 100,000 11,200 0.1120 9.090 8.522 9.739 9.090 9.090 1,232 9.0898 1.82%
2001-07-12 0 0.110 0.107 0.110 0.110 0.111 200,000 22,100 0.1105 8.928 8.684 8.928 8.928 9.009 2,464 8.9681 -1.79%
2001-07-11 0 0.112 0.111 - - - 0 0 - 9.090 9.009 - - - 0 - 0.00%
2001-07-10 0 0.112 0.112 - 0.111 0.111 100,000 11,100 0.1110 9.090 9.090 - 9.009 9.009 1,232 9.0087 0.90%
2001-07-09 0 0.111 - - - - 0 0 - 9.009 - - - - 0 - 0.00%
2001-07-05 0 0.111 0.110 - - - 0 0 - 9.009 8.928 - - - 0 - 0.00%
2001-07-04 0 0.111 0.111 - - - 0 0 - 9.009 9.009 - - - 0 - 0.91%
2001-07-03 0 0.110 0.110 - 0.110 0.110 40,000 4,400 0.1100 8.928 8.928 - 8.928 8.928 493 8.9275 -3.51%
2001-06-29 0 0.114 0.107 0.120 0.114 0.114 100,000 11,400 0.1140 9.252 8.684 9.739 9.252 9.252 1,232 9.2522 0.00%
2001-06-28 0 0.114 - 0.124 0.114 0.114 100,000 11,400 0.1140 9.252 - 10.06 9.252 9.252 1,232 9.2522 -5.00%
2001-06-27 0 0.120 0.112 - 0.120 0.120 200,000 24,000 0.1200 9.739 9.090 - 9.739 9.739 2,464 9.7391 0.00%
2001-06-26 0 0.120 0.113 0.120 0.120 0.120 100,000 12,000 0.1200 9.739 9.171 9.739 9.739 9.739 1,232 9.7391 3.45%
2001-06-22 0 0.116 0.116 0.120 0.113 0.116 300,000 34,500 0.1150 9.414 9.414 9.739 9.171 9.414 3,696 9.3333 1.75%
2001-06-21 0 0.114 0.114 - - - 0 0 - 9.252 9.252 - - - 0 - 1.79%
2001-06-20 0 0.112 0.112 0.120 0.112 0.120 782,000 92,184 0.1179 9.090 9.090 9.739 9.090 9.739 9,635 9.5673 -5.08%
2001-06-19 0 0.118 0.118 - 0.118 0.118 70,000 8,260 0.1180 9.577 9.577 - 9.577 9.577 863 9.5768 0.00%
2001-06-18 0 0.118 0.113 - - - 0 0 - 9.577 9.171 - - - 0 - 0.00%
2001-06-15 0 0.118 0.118 - 0.118 0.118 130,000 15,340 0.1180 9.577 9.577 - 9.577 9.577 1,602 9.5768 -3.28%
2001-06-14 0 0.122 0.122 - 0.122 0.122 126,000 15,372 0.1220 9.901 9.901 - 9.901 9.901 1,553 9.9014 -9.63%
2001-06-13 0 0.135 - - - - 0 0 - 10.96 - - - - 0 - 0.00%
2001-06-12 0 0.135 - 0.138 0.135 0.136 604,000 81,542 0.1350 10.96 - 11.20 10.96 11.04 7,442 10.957 3.85%
2001-06-11 0 0.130 0.124 0.134 0.121 0.130 210,000 26,320 0.1253 10.55 10.06 10.88 9.820 10.55 2,588 10.172 7.44%
2001-06-08 0 0.121 0.121 0.134 0.121 0.129 450,000 56,870 0.1264 9.820 9.820 10.88 9.820 10.47 5,545 10.257 0.00%
2001-06-07 0 0.121 0.121 - 0.118 0.118 20,000 2,360 0.1180 9.820 9.820 - 9.577 9.577 246 9.5768 0.83%
2001-06-06 0 0.120 0.120 0.125 0.117 0.117 30,000 3,510 0.1170 9.739 9.739 10.14 9.496 9.496 370 9.4956 0.00%
2001-06-05 0 0.120 - - 0.120 0.125 510,000 62,500 0.1225 9.739 - - 9.739 10.14 6,284 9.9460 0.00%
2001-06-04 0 0.120 0.120 0.129 0.120 0.129 540,000 67,000 0.1241 9.739 9.739 10.47 9.739 10.47 6,654 10.070 -4.76%
2001-06-01 0 0.126 0.125 0.130 0.125 0.126 720,000 90,250 0.1253 10.23 10.14 10.55 10.14 10.23 8,871 10.173 0.80%
2001-05-31 0 0.125 - 0.130 0.124 0.125 288,000 35,920 0.1247 10.14 - 10.55 10.06 10.14 3,549 10.122 5.04%
2001-05-30 0 0.119 - 0.125 0.119 0.119 30,000 3,570 0.1190 9.658 - 10.14 9.658 9.658 370 9.6580 -8.46%
2001-05-29 0 0.130 - - - - 0 0 - 10.55 - - - - 0 - 0.00%
2001-05-28 0 0.130 0.109 0.138 0.108 0.130 350,000 44,040 0.1258 10.55 8.846 11.20 8.765 10.55 4,313 10.212 12.07%
2001-05-25 0 0.116 0.114 0.118 0.109 0.118 1,356,370 152,323 0.1123 9.414 9.252 9.577 8.846 9.577 16,712 9.1143 -1.69%
2001-05-24 0 0.118 0.118 - 0.112 0.118 348,000 40,330 0.1159 9.577 9.577 - 9.090 9.577 4,288 9.4056 4.42%
2001-05-23 0 0.113 0.113 0.124 0.108 0.118 932,000 104,010 0.1116 9.171 9.171 10.06 8.765 9.577 11,484 9.0573 -9.60%
2001-05-22 0 0.125 - 0.130 - - 0 0 - 10.14 - 10.55 - - 0 - 0.00%
2001-05-21 0 0.125 - 0.130 - - 0 0 - 10.14 - 10.55 - - 0 - 0.00%
2001-05-18 0 0.125 - 0.125 - - 0 0 - 10.14 - 10.14 - - 0 - 0.00%
2001-05-17 0 0.125 - 0.125 - - 0 0 - 10.14 - 10.14 - - 0 - 0.00%
2001-05-16 0 0.125 - 0.125 - - 0 0 - 10.14 - 10.14 - - 0 - 0.00%
2001-05-15 0 0.125 - 0.125 - - 0 0 - 10.14 - 10.14 - - 0 - 0.00%
2001-05-14 0 0.125 - 0.130 - - 0 0 - 10.14 - 10.55 - - 0 - 0.00%
2001-05-11 0 0.125 - 0.130 - - 0 0 - 10.14 - 10.55 - - 0 - 0.00%
2001-05-10 0 0.125 - 0.130 - - 0 0 - 10.14 - 10.55 - - 0 - 0.00%
2001-05-09 0 0.125 - 0.130 - - 0 0 - 10.14 - 10.55 - - 0 - 0.00%
2001-05-08 0 0.125 - 0.130 - - 0 0 - 10.14 - 10.55 - - 0 - 0.00%
2001-05-07 0 0.125 - 0.125 - - 0 0 - 10.14 - 10.14 - - 0 - 0.00%
2001-05-04 0 0.125 - 0.130 - - 0 0 - 10.14 - 10.55 - - 0 - 0.00%
2001-05-03 0 0.125 0.125 0.130 0.125 0.125 36,000 4,500 0.1250 10.14 10.14 10.55 10.14 10.14 444 10.145 -3.85%
2001-05-02 0 0.130 - 0.130 - - 0 0 - 10.55 - 10.55 - - 0 - 0.00%
2001-04-27 0 0.130 0.126 0.130 0.129 0.130 54,000 6,972 0.1291 10.55 10.23 10.55 10.47 10.55 665 10.479 1.56%
2001-04-26 0 0.128 - 0.128 - - 0 0 - 10.39 - 10.39 - - 0 - 0.00%
2001-04-25 0 0.128 - 0.128 - - 0 0 - 10.39 - 10.39 - - 0 - -0.78%
2001-04-24 0 0.129 - - - - 0 0 - 10.47 - - - - 0 - 0.00%
2001-04-23 0 0.129 - 0.129 - - 0 0 - 10.47 - 10.47 - - 0 - -0.77%
2001-04-20 0 0.130 - 0.130 - - 0 0 - 10.55 - 10.55 - - 0 - 0.00%
2001-04-19 0 0.130 - 0.130 0.122 0.130 300,000 36,616 0.1221 10.55 - 10.55 9.901 10.55 3,696 9.9058 0.00%
2001-04-18 0 0.130 0.126 0.138 - - 12,000 1,500 0.1250 10.55 10.23 11.20 - - 148 10.145 0.00%
2001-04-17 0 0.130 - 0.140 - - 0 0 - 10.55 - 11.36 - - 0 - 0.00%
2001-04-12 0 0.130 - 0.130 - - 0 0 - 10.55 - 10.55 - - 0 - 0.00%
2001-04-11 0 0.130 - 0.134 - - 0 0 - 10.55 - 10.88 - - 0 - 0.00%
2001-04-10 0 0.130 - 0.130 - - 0 0 - 10.55 - 10.55 - - 0 - 0.00%
2001-04-09 0 0.130 - 0.138 - - 0 0 - 10.55 - 11.20 - - 0 - 0.00%
2001-04-06 0 0.130 - 0.134 - - 0 0 - 10.55 - 10.88 - - 0 - 0.00%
2001-04-04 0 0.130 - 0.140 - - 0 0 - 10.55 - 11.36 - - 0 - 0.00%
2001-04-03 0 0.130 - 0.135 - - 0 0 - 10.55 - 10.96 - - 0 - 0.00%
2001-04-02 0 0.130 - 0.132 - - 0 0 - 10.55 - 10.71 - - 0 - 0.00%
2001-03-30 0 0.130 0.134 - - - 0 0 - 10.55 10.88 - - - 0 - 8.33%
2001-03-29 0 0.120 - 0.120 - - 0 0 - 9.739 - 9.739 - - 0 - 0.00%
2001-03-28 0 0.120 - 0.131 0.116 0.120 120,000 14,000 0.1167 9.739 - 10.63 9.414 9.739 1,479 9.4686 -4.00%
2001-03-27 0 0.125 - 0.125 - - 0 0 - 10.14 - 10.14 - - 0 - 0.00%
2001-03-26 0 0.125 - 0.125 - - 0 0 - 10.14 - 10.14 - - 0 - -10.71%
2001-03-23 0 0.140 - 0.140 0.140 0.140 338,000 47,320 0.1400 11.36 - 11.36 11.36 11.36 4,165 11.362 0.00%
2001-03-22 0 0.140 - 0.140 - - 0 0 - 11.36 - 11.36 - - 0 - 0.00%
2001-03-21 0 0.140 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
2001-03-20 0 0.140 - 0.140 - - 0 0 - 11.36 - 11.36 - - 0 - -4.11%
2001-03-19 0 0.146 - 0.146 - - 200,000 29,200 0.1460 11.85 - 11.85 - - 2,464 11.849 0.00%
2001-03-16 0 0.146 0.146 0.148 - - 0 0 - 11.85 11.85 12.01 - - 0 - 4.29%
2001-03-15 0 0.140 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
2001-03-14 0 0.140 - 0.143 - - 0 0 - 11.36 - 11.61 - - 0 - 0.00%
2001-03-13 0 0.140 - 0.143 - - 0 0 - 11.36 - 11.61 - - 0 - 0.00%
2001-03-12 0 0.140 0.144 - - - 0 0 - 11.36 11.69 - - - 0 - 7.69%
2001-03-09 0 0.130 0.133 - - - 0 0 - 10.55 10.79 - - - 0 - 3.17%
2001-03-08 0 0.126 - 0.130 - - 0 0 - 10.23 - 10.55 - - 0 - 0.00%
2001-03-07 0 0.126 0.126 0.128 - - 0 0 - 10.23 10.23 10.39 - - 0 - 5.00%
2001-03-06 0 0.120 0.116 - - - 0 0 - 9.739 9.414 - - - 0 - 0.00%
2001-03-05 0 0.120 0.120 0.122 - - 0 0 - 9.739 9.739 9.901 - - 0 - 5.26%
2001-03-02 0 0.114 - - - - 0 0 - 9.252 - - - - 0 - 0.00%
2001-03-01 0 0.114 - 0.114 - - 0 0 - 9.252 - 9.252 - - 0 - -0.87%
2001-02-28 0 0.115 - 0.119 - - 0 0 - 9.333 - 9.658 - - 0 - 0.00%
2001-02-27 0 0.115 0.115 0.117 - - 0 0 - 9.333 9.333 9.496 - - 0 - 6.48%
2001-02-26 0 0.108 - 0.108 0.108 0.108 10,000 1,080 0.1080 8.765 - 8.765 8.765 8.765 123 8.7652 3.85%
2001-02-23 0 0.104 0.100 - 0.104 0.104 112,000 11,648 0.1040 8.441 8.116 - 8.441 8.441 1,380 8.4406 0.00%
2001-02-22 0 0.104 0.100 0.104 0.100 0.104 258,000 26,652 0.1033 8.441 8.116 8.441 8.116 8.441 3,179 8.3839 0.00%
2001-02-21 0 0.104 0.104 - 0.104 0.104 136,000 14,144 0.1040 8.441 8.441 - 8.441 8.441 1,676 8.4406 0.00%
2001-02-20 0 0.104 0.101 - 0.104 0.104 100,000 10,400 0.1040 8.441 8.197 - 8.441 8.441 1,232 8.4406 2.97%
2001-02-19 0 0.101 0.097 - 0.101 0.101 300,000 30,300 0.1010 8.197 7.872 - 8.197 8.197 3,696 8.1971 -3.81%
2001-02-16 0 0.105 0.101 - 0.101 0.105 1,300,000 135,400 0.1042 8.522 8.197 - 8.197 8.522 16,018 8.4531 5.00%
2001-02-15 0 0.100 0.100 - 0.100 0.104 80,000 8,240 0.1030 8.116 8.116 - 8.116 8.441 986 8.3594 -3.85%
2001-02-14 0 0.104 0.104 0.109 0.102 0.104 136,000 14,124 0.1039 8.441 8.441 8.846 8.278 8.441 1,676 8.4286 -1.89%
2001-02-13 0 0.106 0.106 0.116 0.106 0.106 30,000 3,180 0.1060 8.603 8.603 9.414 8.603 8.603 370 8.6029 -7.02%
2001-02-12 0 0.114 - 0.114 0.110 0.114 150,000 16,116 0.1074 9.252 - 9.252 8.928 9.252 1,848 8.7198 0.00%
2001-02-09 0 0.114 - 0.116 - - 0 0 - 9.252 - 9.414 - - 0 - 0.00%
2001-02-08 0 0.114 - 0.116 - - 0 0 - 9.252 - 9.414 - - 0 - 0.00%
2001-02-07 0 0.114 0.116 - 0.105 0.107 798,000 84,490 0.1059 9.252 9.414 - 8.522 8.684 9,833 8.5929 6.54%
2001-02-06 0 0.107 0.107 0.115 0.107 0.111 450,000 49,830 0.1107 8.684 8.684 9.333 8.684 9.009 5,545 8.9870 -3.60%
2001-02-05 0 0.111 - 0.115 - - 0 0 - 9.009 - 9.333 - - 0 - 0.00%
2001-02-02 0 0.111 - 0.111 - - 0 0 - 9.009 - 9.009 - - 0 - -3.48%
2001-02-01 0 0.115 0.115 0.116 0.104 0.116 810,000 91,416 0.1129 9.333 9.333 9.414 8.441 9.414 9,980 9.1596 2.68%
2001-01-31 0 0.112 - 0.112 - - 0 0 - 9.090 - 9.090 - - 0 - -3.45%
2001-01-30 0 0.116 - 0.116 - - 0 0 - 9.414 - 9.414 - - 0 - 0.00%
2001-01-29 0 0.116 - - - - 0 0 - 9.414 - - - - 0 - 0.00%
2001-01-23 0 0.116 - - - - 0 0 - 9.414 - - - - 0 - 0.00%
2001-01-22 0 0.116 - 0.116 0.116 0.120 120,000 14,320 0.1193 9.414 - 9.414 9.414 9.739 1,479 9.6850 0.00%
2001-01-19 0 0.116 - 0.116 0.110 0.140 452,000 54,922 0.1215 9.414 - 9.414 8.928 11.36 5,569 9.8616 -18.88%
2001-01-18 0 0.143 0.143 - 0.132 0.132 10,000 1,320 0.1320 11.61 11.61 - 10.71 10.71 123 10.713 5.15%
2001-01-17 0 0.136 0.136 - 0.136 0.140 90,000 12,440 0.1382 11.04 11.04 - 11.04 11.36 1,109 11.218 -13.92%
2001-01-16 0 0.158 - 0.158 - - 0 0 - 12.82 - 12.82 - - 0 - 0.00%
2001-01-15 0 0.158 - 0.158 - - 0 0 - 12.82 - 12.82 - - 0 - 0.00%
2001-01-12 0 0.158 - 0.160 - - 0 0 - 12.82 - 12.99 - - 0 - 0.00%
2001-01-11 0 0.158 - 0.160 - - 0 0 - 12.82 - 12.99 - - 0 - 0.00%
2001-01-10 0 0.158 - 0.158 - - 0 0 - 12.82 - 12.82 - - 0 - 0.00%
2001-01-09 0 0.158 - 0.159 - - 0 0 - 12.82 - 12.90 - - 0 - 0.00%
2001-01-08 0 0.158 - 0.158 - - 0 0 - 12.82 - 12.82 - - 0 - -1.25%
2001-01-05 0 0.160 - 0.161 0.160 0.170 950,000 161,000 0.1695 12.99 - 13.07 12.99 13.80 11,705 13.754 0.00%
2001-01-04 0 0.160 - 0.160 - - 0 0 - 12.99 - 12.99 - - 0 - 0.00%
2001-01-03 0 0.160 - 0.162 - - 0 0 - 12.99 - 13.15 - - 0 - 0.00%
2001-01-02 0 0.160 - 0.162 - - 0 0 - 12.99 - 13.15 - - 0 - 0.00%
2000-12-29 0 0.160 - 0.160 - - 0 0 - 12.99 - 12.99 - - 0 - 0.00%
2000-12-28 0 0.160 - 0.160 - - 0 0 - 12.99 - 12.99 - - 0 - -1.23%
2000-12-27 0 0.162 - 0.162 0.170 0.170 150,000 25,500 0.1700 13.15 - 13.15 13.80 13.80 1,848 13.797 1.25%
2000-12-22 0 0.160 - 0.160 0.154 0.180 1,154,000 180,858 0.1567 12.99 - 12.99 12.50 14.61 14,219 12.720 7.38%
2000-12-21 0 0.149 - 0.149 - - 0 0 - 12.09 - 12.09 - - 0 - 0.00%
2000-12-20 0 0.149 - - - - 0 0 - 12.09 - - - - 0 - 0.00%
2000-12-19 0 0.149 - 0.153 - - 0 0 - 12.09 - 12.42 - - 0 - 0.00%
2000-12-18 0 0.149 0.146 0.150 0.146 0.151 610,000 90,438 0.1483 12.09 11.85 12.17 11.85 12.26 7,516 12.033 -0.67%
2000-12-15 0 0.150 0.141 0.150 0.140 0.162 1,088,000 160,112 0.1472 12.17 11.44 12.17 11.36 13.15 13,406 11.944 4.90%
2000-12-14 0 0.143 0.143 0.148 0.143 0.150 622,000 92,698 0.1490 11.61 11.61 12.01 11.61 12.17 7,664 12.095 -4.67%
2000-12-13 0 0.150 0.145 0.150 0.145 0.154 5,140,000 765,300 0.1489 12.17 11.77 12.17 11.77 12.50 63,332 12.084 5.63%
2000-12-12 0 0.142 - 0.146 - - 0 0 - 11.52 - 11.85 - - 0 - 0.00%
2000-12-11 0 0.142 0.142 0.151 0.142 0.151 62,000 8,878 0.1432 11.52 11.52 12.26 11.52 12.26 764 11.621 -5.33%
2000-12-08 0 0.150 - 0.151 - - 0 0 - 12.17 - 12.26 - - 0 - 0.00%
2000-12-07 0 0.150 - 0.150 - - 0 0 - 12.17 - 12.17 - - 0 - -1.32%
2000-12-06 0 0.152 - 0.154 - - 0 0 - 12.34 - 12.50 - - 0 - 0.00%
2000-12-05 0 0.152 - 0.154 - - 0 0 - 12.34 - 12.50 - - 0 - 0.00%
2000-12-04 0 0.152 0.138 0.152 0.144 0.154 64,000 9,252 0.1446 12.34 11.20 12.34 11.69 12.50 789 11.733 1.33%
2000-12-01 0 0.150 - 0.150 - - 0 0 - 12.17 - 12.17 - - 0 - 0.00%
2000-11-30 0 0.150 - 0.153 0.150 0.150 100,000 15,000 0.1500 12.17 - 12.42 12.17 12.17 1,232 12.174 -2.60%
2000-11-29 0 0.154 - 0.156 0.154 0.154 180,000 27,720 0.1540 12.50 - 12.66 12.50 12.50 2,218 12.499 2.67%
2000-11-28 0 0.150 - 0.154 - - 0 0 - 12.17 - 12.50 - - 0 - 0.00%
2000-11-27 0 0.150 - 0.154 - - 0 0 - 12.17 - 12.50 - - 0 - 0.00%
2000-11-24 0 0.150 0.150 - 0.135 0.142 828,000 114,544 0.1383 12.17 12.17 - 10.96 11.52 10,202 11.227 7.91%
2000-11-23 0 0.139 0.130 0.140 - - 0 0 - 11.28 10.55 11.36 - - 0 - 0.00%
2000-11-22 0 0.139 0.135 0.144 0.139 0.139 100,000 13,900 0.1390 11.28 10.96 11.69 11.28 11.28 1,232 11.281 -3.47%
2000-11-21 0 0.144 0.130 0.144 - - 0 0 - 11.69 10.55 11.69 - - 0 - 0.00%
2000-11-20 0 0.144 0.138 0.144 0.138 0.144 1,006,000 140,864 0.1400 11.69 11.20 11.69 11.20 11.69 12,395 11.364 2.86%
2000-11-17 0 0.140 0.132 0.142 0.140 0.140 288,000 40,320 0.1400 11.36 10.71 11.52 11.36 11.36 3,549 11.362 -0.71%
2000-11-16 0 0.141 0.135 0.141 - - 0 0 - 11.44 10.96 11.44 - - 0 - -0.70%
2000-11-15 0 0.142 0.137 0.142 0.142 0.147 496,000 71,316 0.1438 11.52 11.12 11.52 11.52 11.93 6,111 11.669 5.19%
2000-11-14 0 0.135 0.134 0.135 0.131 0.135 466,000 62,310 0.1337 10.96 10.88 10.96 10.63 10.96 5,742 10.852 6.30%
2000-11-13 0 0.127 0.127 - 0.127 0.127 100,000 12,700 0.1270 10.31 10.31 - 10.31 10.31 1,232 10.307 -5.93%
2000-11-10 0 0.135 0.134 - - - 0 0 - 10.96 10.88 - - - 0 - 0.00%
2000-11-09 0 0.135 0.135 - - - 0 0 - 10.96 10.96 - - - 0 - 0.75%
2000-11-08 0 0.134 0.134 - 0.134 0.134 152,000 20,368 0.1340 10.88 10.88 - 10.88 10.88 1,873 10.875 -2.90%
2000-11-07 0 0.138 0.134 0.145 0.138 0.145 620,000 86,250 0.1391 11.20 10.88 11.77 11.20 11.77 7,639 11.290 -5.48%
2000-11-06 0 0.146 0.140 - - - 0 0 - 11.85 11.36 - - - 0 - 0.00%
2000-11-03 0 0.146 - 0.154 - - 0 0 - 11.85 - 12.50 - - 0 - 0.00%
2000-11-02 0 0.146 0.146 - 0.139 0.139 250,000 34,750 0.1390 11.85 11.85 - 11.28 11.28 3,080 11.281 2.82%
2000-11-01 0 0.142 0.142 0.150 - - 100,000 13,800 0.1380 11.52 11.52 12.17 - - 1,232 11.200 2.90%
2000-10-31 0 0.138 - 0.141 - - 0 0 - 11.20 - 11.44 - - 0 - 0.00%
2000-10-30 0 0.138 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
2000-10-27 0 0.138 - 0.140 - - 0 0 - 11.20 - 11.36 - - 0 - 0.00%
2000-10-26 0 0.138 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
2000-10-25 0 0.138 - 0.138 0.138 0.142 500,000 69,200 0.1384 11.20 - 11.20 11.20 11.52 6,161 11.232 -4.83%
2000-10-24 0 0.145 - 0.145 - - 0 0 - 11.77 - 11.77 - - 0 - -1.36%
2000-10-23 0 0.147 - 0.147 - - 0 0 - 11.93 - 11.93 - - 0 - 0.00%
2000-10-20 0 0.147 - 0.147 - - 0 0 - 11.93 - 11.93 - - 0 - -0.68%
2000-10-19 0 0.148 - 0.148 - - 0 0 - 12.01 - 12.01 - - 0 - 0.00%
2000-10-18 0 0.148 0.132 - - - 0 0 - 12.01 10.71 - - - 0 - 0.00%
2000-10-17 0 0.148 - 0.148 - - 0 0 - 12.01 - 12.01 - - 0 - 0.00%
2000-10-16 0 0.148 - 0.148 - - 0 0 - 12.01 - 12.01 - - 0 - 0.00%
2000-10-13 0 0.148 0.148 0.150 0.140 0.143 300,000 42,300 0.1410 12.01 12.01 12.17 11.36 11.61 3,696 11.443 -3.27%
2000-10-12 0 0.153 0.153 - - - 0 0 - 12.42 12.42 - - - 0 - 2.00%
2000-10-11 0 0.150 - - - - 0 0 - 12.17 - - - - 0 - 0.00%
2000-10-10 0 0.150 0.150 0.153 0.150 0.156 472,000 71,800 0.1521 12.17 12.17 12.42 12.17 12.66 5,816 12.346 -3.85%
2000-10-09 0 0.156 0.148 - - - 0 0 - 12.66 12.01 - - - 0 - 0.00%
2000-10-05 0 0.156 - - 0.156 0.156 50,000 7,800 0.1560 12.66 - - 12.66 12.66 616 12.661 0.00%
2000-10-04 0 0.156 - 0.160 - - 0 0 - 12.66 - 12.99 - - 0 - 0.00%
2000-10-03 0 0.156 - 0.160 0.156 0.156 50,000 7,800 0.1560 12.66 - 12.99 12.66 12.66 616 12.661 5.41%
2000-09-29 0 0.148 - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2000-09-28 0 0.148 - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2000-09-27 0 0.148 - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2000-09-26 0 0.148 - 0.152 - - 0 0 - 12.01 - 12.34 - - 0 - 0.00%
2000-09-25 0 0.148 0.148 - 0.140 0.152 430,000 61,260 0.1425 12.01 12.01 - 11.36 12.34 5,298 11.562 1.37%
2000-09-22 0 0.146 - 0.146 0.146 0.146 100,000 14,600 0.1460 11.85 - 11.85 11.85 11.85 1,232 11.849 -0.68%
2000-09-21 0 0.147 0.146 0.155 0.146 0.150 490,000 72,720 0.1484 11.93 11.85 12.58 11.85 12.17 6,038 12.045 -8.12%
2000-09-20 0 0.160 0.160 - 0.151 0.164 26,000 3,996 0.1537 12.99 12.99 - 12.26 13.31 320 12.474 3.23%
2000-09-19 0 0.155 0.155 0.159 0.151 0.159 690,000 105,530 0.1529 12.58 12.58 12.90 12.26 12.90 8,502 12.413 5.44%
2000-09-18 0 0.147 0.143 0.155 0.147 0.155 590,000 88,466 0.1499 11.93 11.61 12.58 11.93 12.58 7,270 12.169 -16.00%
2000-09-15 0 0.175 - - - - 0 0 - 14.20 - - - - 0 - 0.00%
2000-09-14 0 0.175 - 0.175 - - 0 0 - 14.20 - 14.20 - - 0 - 0.00%
2000-09-12 0 0.175 - 0.175 - - 0 0 - 14.20 - 14.20 - - 0 - 0.00%
2000-09-11 0 0.175 0.173 - - - 0 0 - 14.20 14.04 - - - 0 - 0.00%
2000-09-08 0 0.175 - 0.182 0.175 0.180 402,000 71,160 0.1770 14.20 - 14.77 14.20 14.61 4,953 14.366 -7.89%
2000-09-07 0 0.190 - 0.190 0.182 0.190 50,000 9,180 0.1836 15.42 - 15.42 14.77 15.42 616 14.901 2.15%
2000-09-06 0 0.186 0.182 0.190 - - 0 0 - 15.10 14.77 15.42 - - 0 - 0.00%
2000-09-05 0 0.186 - 0.182 - - 0 0 - 15.10 - 14.77 - - 0 - -4.12%
2000-09-04 0 0.194 0.194 0.195 0.187 0.187 60,000 11,220 0.1870 15.74 15.74 15.83 15.18 15.18 739 15.177 -1.02%
2000-09-01 0 0.196 0.196 0.200 0.185 0.196 30,000 5,638 0.1879 15.91 15.91 16.23 15.01 15.91 370 15.253 -2.97%
2000-08-31 0 0.202 0.202 - 0.182 0.183 92,000 16,766 0.1822 16.39 16.39 - 14.77 14.85 1,134 14.790 10.38%
2000-08-30 0 0.183 - - - - 0 0 - 14.85 - - - - 0 - 0.00%
2000-08-29 0 0.183 0.182 0.185 0.183 0.184 400,000 73,400 0.1835 14.85 14.77 15.01 14.85 14.93 4,929 14.893 -0.54%
2000-08-28 0 0.184 0.184 0.190 0.184 0.190 334,000 62,816 0.1881 14.93 14.93 15.42 14.93 15.42 4,115 15.264 -3.16%
2000-08-25 0 0.190 0.186 - - - 0 0 - 15.42 15.10 - - - 0 - 0.00%
2000-08-24 0 0.190 0.188 0.196 0.190 0.197 132,000 25,194 0.1909 15.42 15.26 15.91 15.42 15.99 1,626 15.490 -1.55%
2000-08-23 0 0.193 0.189 0.200 0.193 0.200 302,000 58,500 0.1937 15.66 15.34 16.23 15.66 16.23 3,721 15.721 -3.50%
2000-08-22 0 0.200 - 0.200 - - 0 0 - 16.23 - 16.23 - - 0 - 0.00%
2000-08-21 0 0.200 - 0.200 - - 0 0 - 16.23 - 16.23 - - 0 - 0.00%
2000-08-18 0 0.200 - 0.208 - - 95,000 19,000 0.2000 16.23 - 16.88 - - 1,171 16.232 0.00%
2000-08-17 0 0.200 - 0.200 - - 0 0 - 16.23 - 16.23 - - 0 - -0.99%
2000-08-16 0 0.202 0.202 - 0.190 0.190 140,000 26,600 0.1900 16.39 16.39 - 15.42 15.42 1,725 15.420 2.54%
2000-08-15 0 0.197 0.191 - - - 0 0 - 15.99 15.50 - - - 0 - 0.00%
2000-08-14 0 0.197 0.190 0.201 - - 0 0 - 15.99 15.42 16.31 - - 0 - 0.00%
2000-08-11 0 0.197 0.197 0.201 - - 0 0 - 15.99 15.99 16.31 - - 0 - 1.03%
2000-08-10 0 0.195 0.191 - - - 0 0 - 15.83 15.50 - - - 0 - 0.00%
2000-08-09 0 0.195 - 0.200 0.195 0.195 100,000 19,500 0.1950 15.83 - 16.23 15.83 15.83 1,232 15.826 -0.51%
2000-08-08 0 0.196 0.196 - 0.188 0.190 448,000 84,524 0.1887 15.91 15.91 - 15.26 15.42 5,520 15.312 2.62%
2000-08-07 0 0.191 0.200 - 0.191 0.191 350,000 66,850 0.1910 15.50 16.23 - 15.50 15.50 4,313 15.501 0.00%
2000-08-04 0 0.191 0.191 0.199 0.191 0.195 180,000 34,940 0.1941 15.50 15.50 16.15 15.50 15.83 2,218 15.754 0.00%
2000-08-03 0 0.191 0.191 0.210 0.191 0.219 464,000 98,240 0.2117 15.50 15.50 17.04 15.50 17.77 5,717 17.183 0.00%
2000-08-02 0 0.191 0.191 - 0.191 0.191 100,000 19,100 0.1910 15.50 15.50 - 15.50 15.50 1,232 15.501 0.00%
2000-08-01 0 0.191 0.191 - 0.191 0.191 740,000 141,340 0.1910 15.50 15.50 - 15.50 15.50 9,118 15.501 -4.50%
2000-07-31 0 0.200 0.192 0.200 0.193 0.226 2,070,000 423,260 0.2045 16.23 15.58 16.23 15.66 18.34 25,505 16.595 -13.04%
2000-07-28 0 0.230 0.203 0.236 0.196 0.230 2,432,000 531,902 0.2187 18.67 16.48 19.15 15.91 18.67 29,966 17.750 6.48%
2000-07-27 0 0.216 0.216 0.217 0.186 0.219 6,176,172 1,282,365 0.2076 17.53 17.53 17.61 15.10 17.77 76,099 16.851 13.68%
2000-07-26 0 0.190 0.180 0.192 0.180 0.190 250,000 46,500 0.1860 15.42 14.61 15.58 14.61 15.42 3,080 15.096 -1.55%
2000-07-25 0 0.193 - 0.193 - - 0 0 - 15.66 - 15.66 - - 0 - 0.00%
2000-07-24 0 0.193 0.193 - 0.181 0.185 170,000 31,050 0.1826 15.66 15.66 - 14.69 15.01 2,095 14.824 0.00%
2000-07-21 0 0.193 - 0.199 0.193 0.193 100,000 19,300 0.1930 15.66 - 16.15 15.66 15.66 1,232 15.664 -1.53%
2000-07-20 0 0.196 - 0.196 - - 0 0 - 15.91 - 15.91 - - 0 - -5.31%
2000-07-19 0 0.207 0.207 - 0.186 0.194 724,000 136,512 0.1886 16.80 16.80 - 15.10 15.74 8,921 15.303 8.95%
2000-07-18 0 0.190 0.183 0.190 0.184 0.190 500,000 94,000 0.1880 15.42 14.85 15.42 14.93 15.42 6,161 15.258 -5.00%
2000-07-17 0 0.200 - 0.200 0.200 0.200 100,000 20,000 0.2000 16.23 - 16.23 16.23 16.23 1,232 16.232 0.00%
2000-07-14 0 0.200 0.190 0.200 0.195 0.200 460,000 91,700 0.1993 16.23 15.42 16.23 15.83 16.23 5,668 16.179 4.17%
2000-07-13 0 0.192 0.192 - - - 0 0 - 15.58 15.58 - - - 0 - 3.78%
2000-07-12 0 0.185 0.185 0.196 0.184 0.196 1,260,000 242,440 0.1924 15.01 15.01 15.91 14.93 15.91 15,525 15.616 -5.61%
2000-07-11 0 0.196 - 0.196 - - 0 0 - 15.91 - 15.91 - - 0 - 0.00%
2000-07-10 0 0.196 - 0.197 - - 0 0 - 15.91 - 15.99 - - 0 - 0.00%
2000-07-07 0 0.196 - 0.196 - - 0 0 - 15.91 - 15.91 - - 0 - -0.51%
2000-07-06 0 0.197 - 0.197 - - 0 0 - 15.99 - 15.99 - - 0 - -0.51%
2000-07-05 0 0.198 - 0.200 - - 0 0 - 16.07 - 16.23 - - 0 - 0.00%
2000-07-04 0 0.198 - 0.198 0.199 0.199 200,000 39,800 0.1990 16.07 - 16.07 16.15 16.15 2,464 16.151 0.00%
2000-07-03 0 0.198 - - - - 0 0 - 16.07 - - - - 0 - 0.00%
2000-06-30 0 0.198 - 0.200 - - 0 0 - 16.07 - 16.23 - - 0 - 0.00%
2000-06-29 0 0.198 - 0.200 - - 0 0 - 16.07 - 16.23 - - 0 - 0.00%
2000-06-28 0 0.198 - 0.200 - - 0 0 - 16.07 - 16.23 - - 0 - 0.00%
2000-06-27 0 0.198 - 0.198 - - 0 0 - 16.07 - 16.07 - - 0 - -0.50%
2000-06-26 0 0.199 - 0.199 0.206 0.206 100,000 20,600 0.2060 16.15 - 16.15 16.72 16.72 1,232 16.719 -3.40%
2000-06-23 0 0.206 0.206 - 0.186 0.189 46,000 8,586 0.1867 16.72 16.72 - 15.10 15.34 567 15.149 8.99%
2000-06-22 0 0.189 0.185 - 0.185 0.189 60,000 11,300 0.1883 15.34 15.01 - 15.01 15.34 739 15.285 -0.53%
2000-06-21 0 0.190 0.187 - 0.184 0.190 224,000 42,200 0.1884 15.42 15.18 - 14.93 15.42 2,760 15.290 2.70%
2000-06-20 0 0.185 0.185 0.190 0.185 0.190 356,000 66,810 0.1877 15.01 15.01 15.42 15.01 15.42 4,386 15.231 -2.12%
2000-06-19 0 0.189 0.189 0.199 0.186 0.189 110,000 20,730 0.1885 15.34 15.34 16.15 15.10 15.34 1,355 15.295 -0.53%
2000-06-16 0 0.190 0.186 0.197 0.190 0.190 100,000 19,000 0.1900 15.42 15.10 15.99 15.42 15.42 1,232 15.420 -1.04%
2000-06-15 0 0.192 0.192 0.196 0.191 0.198 400,000 77,920 0.1948 15.58 15.58 15.91 15.50 16.07 4,929 15.810 -1.54%
2000-06-14 0 0.195 - 0.195 - - 0 0 - 15.83 - 15.83 - - 0 - 0.00%
2000-06-13 0 0.195 - 0.197 0.195 0.199 386,000 75,670 0.1960 15.83 - 15.99 15.83 16.15 4,756 15.910 1.04%
2000-06-12 0 0.193 - 0.195 - - 0 0 - 15.66 - 15.83 - - 0 - 0.00%
2000-06-09 0 0.193 - 0.193 0.195 0.195 30,000 5,850 0.1950 15.66 - 15.66 15.83 15.83 370 15.826 -1.03%
2000-06-08 0 0.195 0.189 0.195 0.189 0.196 542,000 104,988 0.1937 15.83 15.34 15.83 15.34 15.91 6,678 15.721 0.00%
2000-06-07 0 0.195 - 0.197 0.195 0.199 470,000 92,902 0.1977 15.83 - 15.99 15.83 16.15 5,791 16.042 -2.01%
2000-06-05 0 0.199 0.182 0.199 0.182 0.199 682,000 127,088 0.1863 16.15 14.77 16.15 14.77 16.15 8,403 15.124 1.02%
2000-06-02 0 0.197 0.207 - 0.180 0.187 520,000 94,744 0.1822 15.99 16.80 - 14.61 15.18 6,407 14.787 7.07%
2000-06-01 0 0.184 0.180 0.184 0.184 0.184 80,000 14,720 0.1840 14.93 14.61 14.93 14.93 14.93 986 14.933 2.22%
2000-05-31 0 0.180 - 0.183 0.175 0.180 424,000 75,244 0.1775 14.61 - 14.85 14.20 14.61 5,224 14.403 2.86%
2000-05-30 0 0.175 0.170 0.187 0.166 0.191 182,000 33,892 0.1862 14.20 13.80 15.18 13.47 15.50 2,243 15.113 -6.91%
2000-05-29 0 0.188 0.188 0.193 0.188 0.193 732,000 142,676 0.1949 15.26 15.26 15.66 15.26 15.66 9,019 15.819 -2.08%
2000-05-26 0 0.192 - 0.196 0.192 0.193 160,000 30,840 0.1928 15.58 - 15.91 15.58 15.66 1,971 15.643 -2.04%
2000-05-25 0 0.196 - 0.198 0.196 0.200 780,000 153,560 0.1969 15.91 - 16.07 15.91 16.23 9,611 15.978 -0.51%
2000-05-24 0 0.197 0.197 0.209 0.197 0.201 100,000 19,900 0.1990 15.99 15.99 16.96 15.99 16.31 1,232 16.151 -3.90%
2000-05-23 0 0.205 - 0.208 - - 0 0 - 16.64 - 16.88 - - 0 - 0.00%
2000-05-22 0 0.205 0.201 0.205 0.200 0.205 820,000 166,260 0.2028 16.64 16.31 16.64 16.23 16.64 10,104 16.456 2.50%
2000-05-19 0 0.200 0.196 0.200 0.200 0.200 200,000 40,000 0.2000 16.23 15.91 16.23 16.23 16.23 2,464 16.232 -4.31%
2000-05-18 0 0.209 0.205 0.209 - - 0 0 - 16.96 16.64 16.96 - - 0 - -0.48%
2000-05-17 0 0.210 0.207 0.217 0.207 0.217 176,000 36,712 0.2086 17.04 16.80 17.61 16.80 17.61 2,169 16.929 -3.67%
2000-05-16 0 0.218 0.206 0.218 0.210 0.219 450,000 96,780 0.2151 17.69 16.72 17.69 17.04 17.77 5,545 17.455 5.31%
2000-05-15 0 0.207 0.207 0.214 0.200 0.210 520,000 107,900 0.2075 16.80 16.80 17.37 16.23 17.04 6,407 16.841 -1.43%
2000-05-12 0 0.210 0.205 0.210 0.208 0.210 150,000 31,300 0.2087 17.04 16.64 17.04 16.88 17.04 1,848 16.935 1.45%
2000-05-10 0 0.207 0.207 - 0.205 0.210 250,000 51,750 0.2070 16.80 16.80 - 16.64 17.04 3,080 16.800 -3.27%
2000-05-09 0 0.214 0.222 - 0.186 0.200 1,016,000 198,022 0.1949 17.37 18.02 - 15.10 16.23 12,519 15.818 12.63%
2000-05-08 0 0.190 - 0.190 0.200 0.220 1,574,000 334,928 0.2128 15.42 - 15.42 16.23 17.86 19,394 17.270 -12.04%
2000-05-05 0 0.216 0.216 0.224 0.216 0.217 270,000 58,420 0.2164 17.53 17.53 18.18 17.53 17.61 3,327 17.560 -3.57%
2000-05-04 0 0.224 0.224 0.228 0.224 0.230 370,000 83,860 0.2266 18.18 18.18 18.50 18.18 18.67 4,559 18.395 -1.75%
2000-05-03 0 0.228 0.225 0.229 0.228 0.230 340,000 77,620 0.2283 18.50 18.26 18.59 18.50 18.67 4,189 18.528 0.44%
2000-05-02 0 0.227 0.227 0.230 0.218 0.230 350,000 79,320 0.2266 18.42 18.42 18.67 17.69 18.67 4,313 18.393 3.18%
2000-04-28 0 0.220 - 0.220 0.220 0.220 200,000 44,000 0.2200 17.86 - 17.86 17.86 17.86 2,464 17.855 0.46%
2000-04-27 0 0.219 0.211 0.219 0.212 0.220 550,000 120,220 0.2186 17.77 17.12 17.77 17.21 17.86 6,777 17.740 4.29%
2000-04-26 0 0.210 0.210 0.221 0.210 0.230 460,000 100,440 0.2183 17.04 17.04 17.94 17.04 18.67 5,668 17.721 -8.30%
2000-04-25 0 0.229 0.229 0.230 0.226 0.229 1,180,000 268,130 0.2272 18.59 18.59 18.67 18.34 18.59 14,539 18.442 -0.43%
2000-04-20 0 0.230 0.230 0.235 0.223 0.230 652,000 149,186 0.2288 18.67 18.67 19.07 18.10 18.67 8,034 18.570 -1.71%
2000-04-19 0 0.234 0.234 0.238 0.233 0.235 1,268,000 297,444 0.2346 18.99 18.99 19.32 18.91 19.07 15,624 19.038 0.43%
2000-04-18 0 0.233 0.233 0.241 0.232 0.241 1,570,000 372,430 0.2372 18.91 18.91 19.56 18.83 19.56 19,345 19.252 1.30%
2000-04-17 0 0.230 - 0.230 0.228 0.246 1,760,000 413,266 0.2348 18.67 - 18.67 18.50 19.97 21,686 19.057 -9.80%
2000-04-14 0 0.255 0.275 0.280 0.250 0.290 2,018,000 553,640 0.2744 20.70 22.32 22.72 20.29 23.54 24,865 22.266 -12.07%
2000-04-13 0 0.290 0.285 0.290 0.275 0.315 2,000,000 575,610 0.2878 23.54 23.13 23.54 22.32 25.57 24,643 23.358 -1.69%
2000-04-12 0 0.295 0.295 0.300 0.290 0.310 1,086,000 322,070 0.2966 23.94 23.94 24.35 23.54 25.16 13,381 24.069 -1.67%
2000-04-11 0 0.300 0.300 0.310 0.295 0.310 826,000 249,540 0.3021 24.35 24.35 25.16 23.94 25.16 10,178 24.519 -6.25%
2000-04-10 0 0.320 0.310 0.320 0.295 0.320 1,986,000 611,770 0.3080 25.97 25.16 25.97 23.94 25.97 24,470 25.000 1.59%
2000-04-07 0 0.315 0.315 0.320 0.310 0.330 2,100,000 667,830 0.3180 25.57 25.57 25.97 25.16 26.78 25,875 25.810 3.28%
2000-04-06 0 0.305 0.305 0.315 0.305 0.325 1,760,000 547,450 0.3111 24.75 24.75 25.57 24.75 26.38 21,686 25.245 0.00%
2000-04-05 0 0.305 0.305 0.320 0.290 0.325 2,388,000 729,440 0.3055 24.75 24.75 25.97 23.54 26.38 29,424 24.791 -12.86%
2000-04-03 0 0.350 0.350 0.355 0.330 0.410 4,092,000 1,529,640 0.3738 28.41 28.41 28.81 26.78 33.28 50,419 30.338 -10.26%
2000-03-31 0 0.390 0.385 0.390 0.390 0.420 4,346,000 1,748,760 0.4024 31.65 31.25 31.65 31.65 34.09 53,549 32.657 -9.30%
2000-03-30 0 0.430 0.425 0.435 0.390 0.450 20,704,000 9,024,140 0.4359 34.90 34.49 35.30 31.65 36.52 255,103 35.374 7.50%
2000-03-29 0 0.400 0.395 0.400 0.395 0.420 16,344,000 6,610,620 0.4045 32.46 32.06 32.46 32.06 34.09 201,382 32.826 -3.61%
2000-03-28 0 0.415 0.410 0.425 0.415 0.460 11,306,000 5,003,840 0.4426 33.68 33.28 34.49 33.68 37.33 139,306 35.920 -5.68%
2000-03-27 0 0.440 0.435 0.440 0.440 0.480 7,356,000 3,365,500 0.4575 35.71 35.30 35.71 35.71 38.96 90,637 37.132 -5.38%
2000-03-24 0 0.465 0.460 0.465 0.460 0.500 10,950,000 5,275,470 0.4818 37.74 37.33 37.74 37.33 40.58 134,920 39.101 -4.12%
2000-03-23 0 0.485 0.485 0.490 0.480 0.550 45,360,000 22,833,970 0.5034 39.36 39.36 39.77 38.96 44.64 558,901 40.855 -2.02%
2000-03-22 0 0.495 0.495 0.500 0.430 0.495 16,926,000 7,778,440 0.4596 40.17 40.17 40.58 34.90 40.17 208,553 37.297 8.79%
2000-03-21 0 0.455 0.450 0.465 0.450 0.520 16,770,000 8,049,280 0.4800 36.93 36.52 37.74 36.52 42.20 206,631 38.955 -9.00%
2000-03-20 0 0.500 0.500 0.520 0.430 0.680 76,926,000 41,704,710 0.5421 40.58 40.58 42.20 34.90 55.19 947,839 44.000 12.36%
2000-03-17 0 0.445 0.450 0.460 0.430 0.480 8,700,000 3,857,880 0.4434 36.12 36.52 37.33 34.90 38.96 107,197 35.989 5.95%
2000-03-16 0 0.420 0.420 0.450 0.415 0.450 7,814,000 3,296,070 0.4218 34.09 34.09 36.52 33.68 36.52 96,280 34.234 -6.67%
2000-03-15 0 0.450 0.430 0.450 0.410 0.470 74,484,000 29,841,990 0.4006 36.52 34.90 36.52 33.28 38.14 917,751 32.516 -4.26%
2000-03-14 1 0.470 - - - - 0 0 - 38.14 - - - - 0 - 0.00%
2000-03-13 0 0.470 0.445 0.470 0.435 0.520 2,110,000 993,320 0.4708 38.14 36.12 38.14 35.30 42.20 25,998 38.207 2.17%
2000-03-10 0 0.460 0.460 0.470 0.435 0.470 2,222,000 997,380 0.4489 37.33 37.33 38.14 35.30 38.14 27,378 36.430 -4.17%
2000-03-09 0 0.480 0.475 0.490 0.460 0.510 4,094,000 1,971,580 0.4816 38.96 38.55 39.77 37.33 41.39 50,444 39.085 5.49%
2000-03-08 0 0.455 0.455 0.470 0.420 0.480 3,129,599 1,424,902 0.4553 36.93 36.93 38.14 34.09 38.96 38,561 36.952 8.33%
2000-03-07 0 0.420 0.410 0.430 0.400 0.440 490,000 204,000 0.4163 34.09 33.28 34.90 32.46 35.71 6,038 33.789 0.00%
2000-03-06 0 0.420 0.420 0.430 0.390 0.450 1,526,246 641,311 0.4202 34.09 34.09 34.90 31.65 36.52 18,806 34.102 -6.67%
2000-03-03 0 0.450 0.445 0.450 0.370 0.470 3,606,000 1,545,610 0.4286 36.52 36.12 36.52 30.03 38.14 44,431 34.787 21.62%
2000-03-02 0 0.370 0.350 0.370 0.350 0.390 1,010,000 366,220 0.3626 30.03 28.41 30.03 28.41 31.65 12,445 29.428 -2.63%
2000-03-01 0 0.380 0.375 0.380 0.335 0.400 1,806,000 659,540 0.3652 30.84 30.43 30.84 27.19 32.46 22,253 29.639 18.75%
2000-02-29 0 0.320 0.320 0.340 0.320 0.350 630,400 210,124 0.3333 25.97 25.97 27.59 25.97 28.41 7,767 27.052 0.00%
2000-02-28 0 0.320 0.320 0.340 0.249 0.400 3,136,000 911,650 0.2907 25.97 25.97 27.59 20.21 32.46 38,640 23.593 -24.71%
2000-02-25 0 0.425 0.425 0.440 0.410 0.470 460,000 199,150 0.4329 34.49 34.49 35.71 33.28 38.14 5,668 35.137 -16.67%
2000-02-24 0 0.510 0.455 0.510 0.460 0.520 1,444,000 713,410 0.4941 41.39 36.93 41.39 37.33 42.20 17,792 40.097 4.08%
2000-02-23 0 0.490 0.490 0.500 0.460 0.530 542,469 268,186 0.4944 39.77 39.77 40.58 37.33 43.01 6,684 40.124 8.89%
2000-02-22 0 0.450 0.450 0.480 0.430 0.500 996,000 451,850 0.4537 36.52 36.52 38.96 34.90 40.58 12,272 36.819 -11.76%
2000-02-21 0 0.510 0.510 0.540 0.510 0.590 1,318,000 710,100 0.5388 41.39 41.39 43.83 41.39 47.88 16,240 43.726 -8.93%
2000-02-18 0 0.560 0.550 0.590 0.530 0.590 1,994,000 1,103,760 0.5535 45.45 44.64 47.88 43.01 47.88 24,569 44.925 5.66%
2000-02-17 0 0.530 0.530 0.550 0.520 0.620 1,660,000 929,200 0.5598 43.01 43.01 44.64 42.20 50.32 20,454 45.430 -8.62%
2000-02-16 0 0.580 0.570 0.590 0.550 0.630 3,176,000 1,891,520 0.5956 47.07 46.26 47.88 44.64 51.13 39,133 48.336 9.43%
2000-02-15 0 0.530 0.500 0.530 0.500 0.610 3,848,000 2,071,400 0.5383 43.01 40.58 43.01 40.58 49.51 47,413 43.689 -10.17%
2000-02-14 0 0.590 0.590 0.600 0.405 0.700 8,420,000 4,983,900 0.5919 47.88 47.88 48.70 32.87 56.81 103,747 48.039 42.17%
2000-02-11 0 0.415 0.405 0.415 0.395 0.430 2,160,000 878,990 0.4069 33.68 32.87 33.68 32.06 34.90 26,614 33.027 1.22%
2000-02-10 0 0.410 0.380 0.410 0.380 0.420 1,192,000 482,440 0.4047 33.28 30.84 33.28 30.84 34.09 14,687 32.848 0.00%
2000-02-09 0 0.410 0.400 0.425 0.400 0.440 1,360,000 565,890 0.4161 33.28 32.46 34.49 32.46 35.71 16,757 33.770 -6.82%
2000-02-08 0 0.440 0.440 0.460 0.410 0.440 690,000 295,300 0.4280 35.71 35.71 37.33 33.28 35.71 8,502 34.734 0.00%
2000-02-03 0 0.440 0.425 0.440 0.395 0.480 2,238,000 973,340 0.4349 35.71 34.49 35.71 32.06 38.96 27,575 35.297 -2.22%
2000-02-02 0 0.450 0.420 0.450 0.335 0.450 3,244,000 1,255,230 0.3869 36.52 34.09 36.52 27.19 36.52 39,971 31.404 38.46%
2000-02-01 0 0.325 0.320 0.340 0.320 0.340 560,000 185,550 0.3313 26.38 25.97 27.59 25.97 27.59 6,900 26.891 0.00%
2000-01-31 0 0.325 0.325 0.350 0.300 0.340 1,990,864 650,136 0.3266 26.38 26.38 28.41 24.35 27.59 24,530 26.503 14.04%
2000-01-28 0 0.285 0.285 0.300 0.285 0.300 320,000 93,950 0.2936 23.13 23.13 24.35 23.13 24.35 3,943 23.828 -6.56%
2000-01-27 0 0.305 0.295 0.310 0.305 0.325 2,598,000 819,470 0.3154 24.75 23.94 25.16 24.75 26.38 32,011 25.600 -6.15%
2000-01-26 0 0.325 0.320 0.325 0.247 0.340 2,614,000 745,750 0.2853 26.38 25.97 26.38 20.05 27.59 32,208 23.154 34.85%
2000-01-25 0 0.241 0.241 0.255 0.241 0.250 446,000 109,746 0.2461 19.56 19.56 20.70 19.56 20.29 5,495 19.971 -7.31%
2000-01-24 0 0.260 0.245 0.260 0.240 0.300 2,764,000 687,654 0.2488 21.10 19.88 21.10 19.48 24.35 34,056 20.192 8.33%
2000-01-21 0 0.240 - 0.255 0.240 0.250 322,000 79,180 0.2459 19.48 - 20.70 19.48 20.29 3,968 19.957 0.00%
2000-01-20 0 0.240 - 0.240 0.255 0.260 260,000 67,100 0.2581 19.48 - 19.48 20.70 21.10 3,204 20.945 -4.00%
2000-01-19 0 0.250 0.250 0.265 0.250 0.250 236,000 59,000 0.2500 20.29 20.29 21.51 20.29 20.29 2,908 20.290 -3.85%
2000-01-18 0 0.260 0.260 0.265 0.250 0.265 340,000 88,050 0.2590 21.10 21.10 21.51 20.29 21.51 4,189 21.018 -8.77%
2000-01-17 0 0.285 0.280 0.285 0.250 0.300 1,208,000 331,060 0.2741 23.13 22.72 23.13 20.29 24.35 14,884 22.242 11.76%
2000-01-14 0 0.255 0.255 0.260 0.230 0.255 476,000 112,950 0.2373 20.70 20.70 21.10 18.67 20.70 5,865 19.258 8.97%
2000-01-13 0 0.234 0.228 - 0.220 0.234 746,000 169,582 0.2273 18.99 18.50 - 17.86 18.99 9,192 18.449 6.36%
2000-01-12 0 0.220 - - - - 0 0 - 17.86 - - - - 0 - 0.00%
2000-01-11 0 0.220 - - - - 0 0 - 17.86 - - - - 0 - 0.00%
2000-01-10 0 0.220 0.220 - 0.210 0.210 138,000 28,980 0.2100 17.86 17.86 - 17.04 17.04 1,700 17.043 0.00%
2000-01-07 0 0.220 - 0.220 - - 0 0 - 17.86 - 17.86 - - 0 - 0.00%
2000-01-06 0 0.220 - - 0.220 0.221 156,000 34,470 0.2210 17.86 - - 17.86 17.94 1,922 17.933 0.00%
2000-01-05 0 0.220 0.220 - - - 0 0 - 17.86 17.86 - - - 0 - 1.38%
2000-01-04 0 0.217 - 0.217 0.219 0.220 272,000 59,708 0.2195 17.61 - 17.61 17.77 17.86 3,351 17.816 -0.91%
2000-01-03 0 0.219 - 0.219 0.219 0.224 210,000 46,340 0.2207 17.77 - 17.77 17.77 18.18 2,588 17.909 0.00%
1999-12-30 0 0.219 - 0.219 0.214 0.229 312,000 69,136 0.2216 17.77 - 17.77 17.37 18.59 3,844 17.984 -10.25%
1999-12-29 0 0.244 - 0.245 0.243 0.244 220,000 53,660 0.2439 19.80 - 19.88 19.72 19.80 2,711 19.795 1.67%
1999-12-28 0 0.240 - - - - 0 0 - 19.48 - - - - 0 - 0.00%
1999-12-24 0 0.240 - - - - 0 0 - 19.48 - - - - 0 - 0.00%
1999-12-23 0 0.240 - 0.240 0.245 0.245 40,000 9,800 0.2450 19.48 - 19.48 19.88 19.88 493 19.884 -2.04%
1999-12-22 0 0.245 - 0.245 - - 0 0 - 19.88 - 19.88 - - 0 - -1.21%
1999-12-21 0 0.248 - 0.248 - - 0 0 - 20.13 - 20.13 - - 0 - -0.80%
1999-12-20 0 0.250 0.216 0.250 - - 0 0 - 20.29 17.53 20.29 - - 0 - 0.00%
1999-12-17 0 0.250 0.248 0.255 0.250 0.250 180,000 45,000 0.2500 20.29 20.13 20.70 20.29 20.29 2,218 20.290 2.04%
1999-12-16 0 0.245 0.245 0.250 - - 0 0 - 19.88 19.88 20.29 - - 0 - 1.66%
1999-12-15 0 0.241 0.241 - - - 0 0 - 19.56 19.56 - - - 0 - 1.69%
1999-12-14 0 0.237 0.237 - - - 0 0 - 19.23 19.23 - - - 0 - 1.72%
1999-12-13 0 0.233 0.233 0.238 0.230 0.240 240,000 56,880 0.2370 18.91 18.91 19.32 18.67 19.48 2,957 19.235 -2.92%
1999-12-10 0 0.240 - 0.240 - - 0 0 - 19.48 - 19.48 - - 0 - -1.23%
1999-12-09 0 0.243 - 0.246 0.243 0.243 100,000 24,300 0.2430 19.72 - 19.97 19.72 19.72 1,232 19.722 1.67%
1999-12-08 0 0.239 - 0.243 - - 0 0 - 19.40 - 19.72 - - 0 - 0.00%
1999-12-07 0 0.239 - 0.239 - - 0 0 - 19.40 - 19.40 - - 0 - -0.42%
1999-12-06 0 0.240 - 0.240 - - 0 0 - 19.48 - 19.48 - - 0 - 0.00%
1999-12-03 0 0.240 - 0.240 - - 0 0 - 19.48 - 19.48 - - 0 - 0.00%
1999-12-02 0 0.240 - 0.240 - - 0 0 - 19.48 - 19.48 - - 0 - 0.00%
1999-12-01 0 0.240 - 0.240 - - 0 0 - 19.48 - 19.48 - - 0 - 0.00%
1999-11-30 0 0.240 - 0.240 0.236 0.240 100,000 23,800 0.2380 19.48 - 19.48 19.15 19.48 1,232 19.316 1.69%
1999-11-29 0 0.236 0.230 0.236 0.236 0.240 160,000 38,096 0.2381 19.15 18.67 19.15 19.15 19.48 1,971 19.324 -1.67%
1999-11-26 0 0.240 0.235 0.244 0.232 0.240 240,000 56,540 0.2356 19.48 19.07 19.80 18.83 19.48 2,957 19.120 0.00%
1999-11-25 0 0.240 0.235 - 0.240 0.240 200,000 48,000 0.2400 19.48 19.07 - 19.48 19.48 2,464 19.478 1.69%
1999-11-24 0 0.236 0.235 - 0.235 0.236 106,000 25,010 0.2359 19.15 19.07 - 19.07 19.15 1,306 19.149 0.43%
1999-11-23 0 0.235 0.235 0.265 0.235 0.280 710,000 184,500 0.2599 19.07 19.07 21.51 19.07 22.72 8,748 21.090 1.29%
1999-11-22 0 0.232 0.232 0.250 0.232 0.232 90,000 20,880 0.2320 18.83 18.83 20.29 18.83 18.83 1,109 18.829 0.00%
1999-11-19 0 0.232 0.232 0.250 0.230 0.250 452,000 106,870 0.2364 18.83 18.83 20.29 18.67 20.29 5,569 19.189 2.65%
1999-11-18 0 0.226 0.220 0.230 0.226 0.226 100,000 22,600 0.2260 18.34 17.86 18.67 18.34 18.34 1,232 18.342 1.80%
1999-11-17 0 0.222 0.222 - 0.216 0.222 100,000 22,040 0.2204 18.02 18.02 - 17.53 18.02 1,232 17.888 1.83%
1999-11-16 0 0.218 0.218 0.220 0.218 0.220 580,000 127,300 0.2195 17.69 17.69 17.86 17.69 17.86 7,146 17.813 -0.91%
1999-11-15 0 0.220 0.220 - 0.220 0.222 112,000 24,684 0.2204 17.86 17.86 - 17.86 18.02 1,380 17.887 -0.90%
1999-11-12 0 0.222 0.222 0.229 0.222 0.229 836,000 187,520 0.2243 18.02 18.02 18.59 18.02 18.59 10,301 18.205 -3.48%
1999-11-11 0 0.230 - 0.230 0.229 0.230 240,000 55,176 0.2299 18.67 - 18.67 18.59 18.67 2,957 18.659 0.44%
1999-11-10 0 0.229 - 0.229 - - 0 0 - 18.59 - 18.59 - - 0 - -0.87%
1999-11-09 0 0.231 0.213 0.239 0.200 0.239 398,000 87,968 0.2210 18.75 17.29 19.40 16.23 19.40 4,904 17.938 5.00%
1999-11-08 0 0.220 - 0.235 0.220 0.224 130,000 28,680 0.2206 17.86 - 19.07 17.86 18.18 1,602 17.905 -7.56%
1999-11-05 0 0.238 - 0.240 - - 100,000 23,800 0.2380 19.32 - 19.48 - - 1,232 19.316 0.00%
1999-11-04 0 0.238 0.240 - 0.228 0.234 236,000 54,988 0.2330 19.32 19.48 - 18.50 18.99 2,908 18.910 2.59%
1999-11-03 0 0.232 0.232 0.234 0.232 0.245 178,000 42,000 0.2360 18.83 18.83 18.99 18.83 19.88 2,193 19.150 -2.52%
1999-11-02 0 0.238 0.238 0.244 0.236 0.248 752,000 183,046 0.2434 19.32 19.32 19.80 19.15 20.13 9,266 19.755 -0.83%
1999-11-01 0 0.240 0.245 0.255 0.238 0.290 3,480,000 903,930 0.2598 19.48 19.88 20.70 19.32 23.54 42,879 21.081 -17.24%
1999-10-29 0 0.290 0.290 0.300 0.220 0.305 12,986,493 3,656,693 0.2816 23.54 23.54 24.35 17.86 24.75 160,012 22.853 38.76%
1999-10-28 0 0.209 0.201 0.212 0.176 0.210 794,000 157,096 0.1979 16.96 16.31 17.21 14.28 17.04 9,783 16.058 16.76%
1999-10-27 0 0.179 0.176 - 0.179 0.179 100,000 17,900 0.1790 14.53 14.28 - 14.53 14.53 1,232 14.528 2.29%
1999-10-26 0 0.175 0.174 0.175 0.177 0.182 360,000 64,570 0.1794 14.20 14.12 14.20 14.37 14.77 4,436 14.557 -3.31%
1999-10-25 0 0.181 0.180 0.186 0.181 0.182 554,000 100,774 0.1819 14.69 14.61 15.10 14.69 14.77 6,826 14.763 -0.55%
1999-10-22 0 0.182 0.173 0.182 0.182 0.182 148,000 26,936 0.1820 14.77 14.04 14.77 14.77 14.77 1,824 14.771 -4.21%
1999-10-21 0 0.190 - 0.190 - - 0 0 - 15.42 - 15.42 - - 0 - -2.06%
1999-10-20 0 0.194 - 0.194 - - 0 0 - 15.74 - 15.74 - - 0 - -0.51%
1999-10-19 0 0.195 - 0.195 - - 0 0 - 15.83 - 15.83 - - 0 - -2.50%
1999-10-15 0 0.200 - 0.204 - - 0 0 - 16.23 - 16.56 - - 0 - 0.00%
1999-10-14 0 0.200 - - - - 0 0 - 16.23 - - - - 0 - 0.00%
1999-10-13 0 0.200 - 0.200 - - 0 0 - 16.23 - 16.23 - - 0 - -0.99%
1999-10-12 0 0.202 - 0.205 - - 0 0 - 16.39 - 16.64 - - 0 - 0.00%
1999-10-11 0 0.202 - 0.205 - - 0 0 - 16.39 - 16.64 - - 0 - 0.00%
1999-10-08 0 0.202 - 0.202 - - 0 0 - 16.39 - 16.39 - - 0 - -0.49%
1999-10-07 0 0.203 - 0.203 - - 0 0 - 16.48 - 16.48 - - 0 - 0.00%
1999-10-06 0 0.203 - 0.208 - - 0 0 - 16.48 - 16.88 - - 0 - 0.00%
1999-10-05 0 0.203 - 0.203 - - 0 0 - 16.48 - 16.48 - - 0 - 0.00%
1999-10-04 0 0.203 - 0.203 - - 0 0 - 16.48 - 16.48 - - 0 - 0.00%
1999-09-30 0 0.203 - 0.203 - - 0 0 - 16.48 - 16.48 - - 0 - -2.40%
1999-09-29 0 0.208 - 0.209 - - 0 0 - 16.88 - 16.96 - - 0 - 0.00%
1999-09-28 0 0.208 - 0.208 - - 0 0 - 16.88 - 16.88 - - 0 - -0.95%
1999-09-27 0 0.210 - 0.210 0.213 0.213 140,000 29,820 0.2130 17.04 - 17.04 17.29 17.29 1,725 17.287 -1.41%
1999-09-24 0 0.213 - 0.217 - - 0 0 - 17.29 - 17.61 - - 0 - 0.00%
1999-09-23 0 0.213 - - - - 0 0 - 17.29 - - - - 0 - 0.00%
1999-09-22 0 0.213 - 0.213 - - 0 0 - 17.29 - 17.29 - - 0 - 0.00%
1999-09-21 0 0.213 - 0.213 - - 100,000 21,600 0.2160 17.29 - 17.29 - - 1,232 17.530 -1.84%
1999-09-20 0 0.217 0.217 - 0.176 0.187 244,000 44,510 0.1824 17.61 17.61 - 14.28 15.18 3,006 14.805 20.56%
1999-09-17 0 0.180 0.172 - - - 0 0 - 14.61 13.96 - - - 0 - 3.45%
1999-09-15 0 0.180 0.180 0.190 0.180 0.182 370,000 67,140 0.1815 14.12 14.12 14.91 14.12 14.28 4,716 14.236 -1.64%
1999-09-14 0 0.183 0.183 - 0.180 0.186 416,000 76,210 0.1832 14.36 14.36 - 14.12 14.59 5,302 14.373 -0.54%
1999-09-13 0 0.184 0.179 0.184 0.170 0.190 1,208,000 214,126 0.1773 14.44 14.04 14.44 13.34 14.91 15,398 13.906 -8.00%
1999-09-10 0 0.200 - 0.200 - - 0 0 - 15.69 - 15.69 - - 0 - -4.76%
1999-09-09 0 0.210 - 0.210 - - 0 0 - 16.48 - 16.48 - - 0 - 0.00%
1999-09-08 0 0.210 0.210 - 0.180 0.180 118,000 21,240 0.1800 16.48 16.48 - 14.12 14.12 1,504 14.122 3.96%
1999-09-07 0 0.202 0.202 - - - 0 0 - 15.85 15.85 - - - 0 - 6.32%
1999-09-06 0 0.190 - - 0.190 0.190 50,000 9,500 0.1900 14.91 - - 14.91 14.91 637 14.906 0.00%
1999-09-03 0 0.190 - - - - 0 0 - 14.91 - - - - 0 - 0.00%
1999-09-02 0 0.190 0.186 0.190 - - 0 0 - 14.91 14.59 14.91 - - 0 - -5.00%
1999-09-01 0 0.200 - 0.200 0.200 0.200 2,000 400 0.2000 15.69 - 15.69 15.69 15.69 25 15.691 -0.99%
1999-08-31 0 0.202 0.202 - - - 0 0 - 15.85 15.85 - - - 0 - 6.88%
1999-08-30 0 0.189 0.182 0.189 0.183 0.200 350,000 66,822 0.1909 14.83 14.28 14.83 14.36 15.69 4,461 14.978 -10.00%
1999-08-27 0 0.210 - 0.210 - - 0 0 - 16.48 - 16.48 - - 0 - 0.00%
1999-08-26 0 0.210 - 0.210 - - 0 0 - 16.48 - 16.48 - - 0 - -5.83%
1999-08-25 0 0.223 - 0.223 - - 0 0 - 17.50 - 17.50 - - 0 - 0.00%
1999-08-24 0 0.223 0.223 0.224 - - 0 0 - 17.50 17.50 17.57 - - 0 - 1.36%
1999-08-23 0 0.220 - 0.220 - - 0 0 - 17.26 - 17.26 - - 0 - -1.79%
1999-08-20 0 0.224 - 0.224 - - 0 0 - 17.57 - 17.57 - - 0 - -0.44%
1999-08-19 0 0.225 0.215 0.225 0.225 0.225 100,000 22,500 0.2250 17.65 16.87 17.65 17.65 17.65 1,275 17.652 -3.02%
1999-08-18 0 0.232 0.232 0.241 0.224 0.270 888,000 227,344 0.2560 18.20 18.20 18.91 17.57 21.18 11,319 20.086 -7.20%
1999-08-17 0 0.250 0.248 0.250 0.220 0.250 2,628,000 620,276 0.2360 19.61 19.46 19.61 17.26 19.61 33,497 18.517 9.17%
1999-08-16 0 0.229 0.229 0.231 0.202 0.230 4,338,370 945,515 0.2179 17.97 17.97 18.12 15.85 18.04 55,298 17.098 11.71%
1999-08-13 0 0.205 0.206 - 0.181 0.203 1,674,000 321,096 0.1918 16.08 16.16 - 14.20 15.93 21,337 15.049 4.59%
1999-08-12 0 0.196 0.196 - 0.171 0.197 2,500,000 473,426 0.1894 15.38 15.38 - 13.42 15.46 31,866 14.857 3.16%
1999-08-11 0 0.190 - - 0.184 0.192 360,000 68,000 0.1889 14.91 - - 14.44 15.06 4,589 14.819 1.06%
1999-08-10 0 0.188 - 0.190 - - 0 0 - 14.75 - 14.91 - - 0 - 0.00%
1999-08-09 0 0.188 0.187 0.188 0.180 0.194 1,079,000 199,661 0.1850 14.75 14.67 14.75 14.12 15.22 13,753 14.517 13.25%
1999-08-06 0 0.166 - 0.196 0.166 0.198 1,021,000 195,674 0.1916 13.02 - 15.38 13.02 15.53 13,014 15.036 -13.54%
1999-08-05 0 0.192 - 0.192 0.190 0.192 30,000 5,720 0.1907 15.06 - 15.06 14.91 15.06 382 14.959 2.13%
1999-08-04 0 0.188 - 0.188 0.176 0.188 734,000 131,212 0.1788 14.75 - 14.75 13.81 14.75 9,356 14.025 2.17%
1999-08-03 0 0.184 - - - - 0 0 - 14.44 - - - - 0 - 0.00%
1999-08-02 0 0.184 0.184 0.185 - - 0 0 - 14.44 14.44 14.51 - - 0 - 1.66%
1999-07-30 0 0.181 0.169 0.181 0.182 0.186 200,000 36,800 0.1840 14.20 13.26 14.20 14.28 14.59 2,549 14.436 -8.59%
1999-07-29 0 0.198 - 0.198 - - 0 0 - 15.53 - 15.53 - - 0 - 0.00%
1999-07-28 0 0.198 0.198 - - - 0 0 - 15.53 15.53 - - - 0 - 8.79%
1999-07-27 0 0.182 - 0.182 - - 0 0 - 14.28 - 14.28 - - 0 - 0.00%
1999-07-26 0 0.182 0.182 0.183 - - 0 0 - 14.28 14.28 14.36 - - 0 - 1.11%
1999-07-23 0 0.180 0.180 - 0.165 0.165 20,000 3,300 0.1650 14.12 14.12 - 12.94 12.94 255 12.945 6.51%
1999-07-22 0 0.169 0.168 0.185 0.169 0.181 1,180,000 208,136 0.1764 13.26 13.18 14.51 13.26 14.20 15,041 13.838 -7.65%
1999-07-21 0 0.183 - 0.183 0.194 0.204 280,000 54,820 0.1958 14.36 - 14.36 15.22 16.00 3,569 15.360 -9.41%
1999-07-20 0 0.202 0.202 0.203 - - 0 0 - 15.85 15.85 15.93 - - 0 - 2.02%
1999-07-19 0 0.198 - 0.198 - - 0 0 - 15.53 - 15.53 - - 0 - -3.41%
1999-07-16 0 0.205 0.205 0.209 - - 0 0 - 16.08 16.08 16.40 - - 0 - 4.06%
1999-07-15 0 0.197 - 0.198 - - 0 0 - 15.46 - 15.53 - - 0 - 0.00%
1999-07-14 0 0.197 0.197 0.198 - - 0 0 - 15.46 15.46 15.53 - - 0 - 3.68%
1999-07-13 0 0.190 - 0.190 - - 0 0 - 14.91 - 14.91 - - 0 - 0.00%
1999-07-12 0 0.190 0.190 0.196 0.188 0.196 470,000 90,700 0.1930 14.91 14.91 15.38 14.75 15.38 5,991 15.140 -3.55%
1999-07-09 0 0.197 0.197 0.198 0.194 0.194 100,000 19,400 0.1940 15.46 15.46 15.53 15.22 15.22 1,275 15.220 -0.51%
1999-07-08 0 0.198 - 0.198 - - 0 0 - 15.53 - 15.53 - - 0 - 0.00%
1999-07-07 0 0.198 - 0.198 - - 0 0 - 15.53 - 15.53 - - 0 - -0.50%
1999-07-06 0 0.199 0.184 0.199 0.187 0.200 398,000 76,828 0.1930 15.61 14.44 15.61 14.67 15.69 5,073 15.144 0.00%
1999-07-05 0 0.199 - 0.199 0.199 0.199 100,000 19,900 0.1990 15.61 - 15.61 15.61 15.61 1,275 15.612 -1.00%
1999-07-02 0 0.201 - 0.201 - - 0 0 - 15.77 - 15.77 - - 0 - 0.00%
1999-06-30 0 0.201 0.194 0.201 0.194 0.201 360,000 70,030 0.1945 15.77 15.22 15.77 15.22 15.77 4,589 15.261 2.55%
1999-06-29 0 0.196 0.196 0.211 0.190 0.210 1,040,000 205,370 0.1975 15.38 15.38 16.55 14.91 16.48 13,256 15.492 3.16%
1999-06-28 0 0.190 - - - - 0 0 - 14.91 - - - - 0 - 0.00%
1999-06-25 0 0.190 - 0.190 0.210 0.210 100,000 21,000 0.2100 14.91 - 14.91 16.48 16.48 1,275 16.475 -9.52%
1999-06-24 0 0.210 - 0.213 - - 0 0 - 16.48 - 16.71 - - 0 - 0.00%
1999-06-23 0 0.210 - 0.210 - - 0 0 - 16.48 - 16.48 - - 0 - -6.25%
1999-06-22 0 0.224 0.171 0.224 0.171 0.224 804,000 150,098 0.1867 17.57 13.42 17.57 13.42 17.57 10,248 14.647 28.00%
1999-06-21 0 0.175 0.171 0.175 0.175 0.175 40,000 7,000 0.1750 13.73 13.42 13.73 13.73 13.73 510 13.729 -7.89%
1999-06-17 0 0.190 0.190 - 0.170 0.170 50,000 8,500 0.1700 14.91 14.91 - 13.34 13.34 637 13.337 11.76%
1999-06-16 0 0.170 0.162 0.170 0.170 0.170 70,000 11,900 0.1700 13.34 12.71 13.34 13.34 13.34 892 13.337 -2.86%
1999-06-15 0 0.175 0.160 0.175 - - 0 0 - 13.73 12.55 13.73 - - 0 - -4.37%
1999-06-14 0 0.183 - 0.183 - - 0 0 - 14.36 - 14.36 - - 0 - -8.50%
1999-06-11 0 0.200 0.200 - - - 0 0 - 15.69 15.69 - - - 0 - 11.11%
1999-06-10 0 0.180 0.170 0.184 - - 0 0 - 14.12 13.34 14.44 - - 0 - 0.00%
1999-06-09 0 0.180 0.180 - 0.175 0.176 146,000 25,646 0.1757 14.12 14.12 - 13.73 13.81 1,861 13.781 0.00%
1999-06-08 0 0.180 - - 0.180 0.180 100,000 18,000 0.1800 14.12 - - 14.12 14.12 1,275 14.122 -3.23%
1999-06-07 0 0.186 - - - - 0 0 - 14.59 - - - - 0 - 0.00%
1999-06-04 0 0.186 - - - - 0 0 - 14.59 - - - - 0 - 0.00%
1999-06-03 0 0.186 - - - - 0 0 - 14.59 - - - - 0 - 0.00%
1999-06-02 0 0.186 - 0.186 0.186 0.186 66,000 12,276 0.1860 14.59 - 14.59 14.59 14.59 841 14.592 -2.11%
1999-06-01 0 0.190 - 0.190 - - 0 0 - 14.91 - 14.91 - - 0 - -15.56%
1999-05-31 0 0.225 0.225 - - - 0 0 - 17.65 17.65 - - - 0 - 15.38%
1999-05-28 0 0.195 - 0.195 - - 0 0 - 15.30 - 15.30 - - 0 - 0.00%
1999-05-27 0 0.195 - 0.195 - - 0 0 - 15.30 - 15.30 - - 0 - -2.50%
1999-05-26 0 0.200 0.200 - 0.170 0.180 260,000 45,500 0.1750 15.69 15.69 - 13.34 14.12 3,314 13.729 11.11%
1999-05-25 0 0.180 - 0.180 0.200 0.200 500,000 100,000 0.2000 14.12 - 14.12 15.69 15.69 6,373 15.691 -10.00%
1999-05-24 0 0.200 0.200 - - - 0 0 - 15.69 15.69 - - - 0 - 12.36%
1999-05-21 0 0.178 0.178 - - - 0 0 - 13.96 13.96 - - - 0 - 3.49%
1999-05-20 0 0.172 0.162 - 0.166 0.172 323,234 54,071 0.1673 13.49 12.71 - 13.02 13.49 4,120 13.124 0.00%
1999-05-19 0 0.172 0.168 0.180 0.172 0.180 250,000 44,200 0.1768 13.49 13.18 14.12 13.49 14.12 3,187 13.871 -9.47%
1999-05-18 0 0.190 - 0.190 0.180 0.195 264,000 50,330 0.1906 14.91 - 14.91 14.12 15.30 3,365 14.957 5.56%
1999-05-17 0 0.180 - 0.180 - - 0 0 - 14.12 - 14.12 - - 0 - -5.26%
1999-05-14 0 0.190 - 0.190 - - 0 0 - 14.91 - 14.91 - - 0 - -4.04%
1999-05-13 0 0.198 - 0.198 - - 0 0 - 15.53 - 15.53 - - 0 - -1.00%
1999-05-12 0 0.200 - 0.200 - - 0 0 - 15.69 - 15.69 - - 0 - 0.00%
1999-05-11 0 0.200 - 0.200 0.195 0.200 100,000 19,558 0.1956 15.69 - 15.69 15.30 15.69 1,275 15.344 0.00%
1999-05-10 0 0.200 - 0.203 - - 0 0 - 15.69 - 15.93 - - 0 - 0.00%
1999-05-07 0 0.200 - 0.200 0.212 0.212 20,000 4,240 0.2120 15.69 - 15.69 16.63 16.63 255 16.632 -5.66%
1999-05-06 0 0.212 0.212 0.222 0.205 0.212 320,000 65,950 0.2061 16.63 16.63 17.42 16.08 16.63 4,079 16.169 6.00%
1999-05-05 0 0.200 0.200 - - - 0 0 - 15.69 15.69 - - - 0 - 23.46%
1999-05-04 0 0.162 0.162 - - - 0 0 - 12.71 12.71 - - - 0 - 2.53%
1999-05-03 0 0.158 0.158 - 0.146 0.151 188,000 28,140 0.1497 12.40 12.40 - 11.45 11.85 2,396 11.743 -1.25%
1999-04-30 0 0.160 0.152 0.162 - - 0 0 - 12.55 11.93 12.71 - - 0 - 0.00%
1999-04-29 0 0.160 - 0.160 0.161 0.161 100,000 16,100 0.1610 12.55 - 12.55 12.63 12.63 1,275 12.631 -1.23%
1999-04-28 0 0.162 0.162 0.163 - - 0 0 - 12.71 12.71 12.79 - - 0 - 1.89%
1999-04-27 0 0.159 - 0.159 - - 0 0 - 12.47 - 12.47 - - 0 - -0.63%
1999-04-26 0 0.160 - 0.160 0.161 0.161 30,000 4,830 0.1610 12.55 - 12.55 12.63 12.63 382 12.631 0.00%
1999-04-23 0 0.160 - 0.161 0.160 0.160 70,000 11,200 0.1600 12.55 - 12.63 12.55 12.55 892 12.553 1.91%
1999-04-22 0 0.157 - 0.157 0.149 0.166 132,000 21,124 0.1600 12.32 - 12.32 11.69 13.02 1,683 12.555 5.37%
1999-04-21 0 0.149 - 0.149 - - 0 0 - 11.69 - 11.69 - - 0 - 0.00%
1999-04-20 0 0.149 - 0.149 - - 0 0 - 11.69 - 11.69 - - 0 - 0.00%
1999-04-19 0 0.149 - 0.150 0.148 0.150 374,000 55,752 0.1491 11.69 - 11.77 11.61 11.77 4,767 11.695 2.05%
1999-04-16 0 0.146 - 0.146 - - 0 0 - 11.45 - 11.45 - - 0 - -0.68%
1999-04-15 0 0.147 - 0.148 - - 0 0 - 11.53 - 11.61 - - 0 - 0.00%
1999-04-14 0 0.147 - 0.147 - - 0 0 - 11.53 - 11.53 - - 0 - 0.00%
1999-04-13 0 0.147 - 0.147 - - 0 0 - 11.53 - 11.53 - - 0 - -0.68%
1999-04-12 0 0.148 - - - - 0 0 - 11.61 - - - - 0 - 0.00%
1999-04-09 0 0.148 0.148 0.150 0.140 0.150 104,000 15,000 0.1442 11.61 11.61 11.77 10.98 11.77 1,326 11.315 5.71%
1999-04-08 0 0.140 0.140 - 0.134 0.134 488,000 65,392 0.1340 10.98 10.98 - 10.51 10.51 6,220 10.513 4.48%
1999-04-07 0 0.134 0.134 - 0.113 0.116 76,000 8,798 0.1158 10.51 10.51 - 8.865 9.101 969 9.0821 17.54%
1999-04-01 0 0.114 0.112 0.115 - - 0 0 - 8.944 8.787 9.022 - - 0 - 0.00%
1999-03-31 0 0.114 0.112 - 0.113 0.114 310,000 35,090 0.1132 8.944 8.787 - 8.865 8.944 3,951 8.8805 3.64%
1999-03-30 0 0.110 0.110 - - - 0 0 - 8.630 8.630 - - - 0 - 0.00%
1999-03-29 0 0.110 0.110 - 0.110 0.110 10,000 1,100 0.1100 8.630 8.630 - 8.630 8.630 127 8.6299 -3.51%
1999-03-26 0 0.114 0.114 0.120 0.114 0.120 270,000 31,660 0.1173 8.944 8.944 9.414 8.944 9.414 3,442 9.1995 -8.80%
1999-03-25 0 0.125 - 0.125 - - 0 0 - 9.807 - 9.807 - - 0 - -3.85%
1999-03-24 0 0.130 - - - - 0 0 - 10.20 - - - - 0 - 0.00%
1999-03-23 0 0.130 - 0.130 - - 0 0 - 10.20 - 10.20 - - 0 - -2.26%
1999-03-22 0 0.133 0.133 0.135 - - 0 0 - 10.43 10.43 10.59 - - 0 - 6.40%
1999-03-19 0 0.125 - 0.125 0.144 0.144 300,000 43,200 0.1440 9.807 - 9.807 11.30 11.30 3,824 11.297 -12.59%
1999-03-18 0 0.143 - - - - 0 0 - 11.22 - - - - 0 - 0.00%
1999-03-17 0 0.143 - 0.143 - - 0 0 - 11.22 - 11.22 - - 0 - 0.00%
1999-03-16 0 0.143 - 0.143 0.120 0.145 60,000 8,200 0.1367 11.22 - 11.22 9.414 11.38 765 10.722 -1.38%
1999-03-15 0 0.145 - 0.145 0.145 0.145 6,000 870 0.1450 11.38 - 11.38 11.38 11.38 76 11.376 1.40%
1999-03-12 0 0.143 0.143 - - - 0 0 - 11.22 11.22 - - - 0 - 5.93%
1999-03-11 0 0.135 - 0.135 - - 0 0 - 10.59 - 10.59 - - 0 - 0.00%
1999-03-10 0 0.135 0.135 - 0.133 0.135 44,370 5,921 0.1334 10.59 10.59 - 10.43 10.59 566 10.469 0.00%
1999-03-09 0 0.135 - 0.135 - - 0 0 - 10.59 - 10.59 - - 0 - -0.74%
1999-03-08 0 0.136 - 0.136 - - 0 0 - 10.67 - 10.67 - - 0 - -2.16%
1999-03-05 0 0.139 - 0.139 - - 0 0 - 10.91 - 10.91 - - 0 - 0.00%
1999-03-04 0 0.139 - 0.139 0.140 0.140 80,000 11,200 0.1400 10.91 - 10.91 10.98 10.98 1,020 10.984 -3.47%
1999-03-03 0 0.144 - 0.144 - - 0 0 - 11.30 - 11.30 - - 0 - 0.00%
1999-03-02 0 0.144 - 0.144 - - 0 0 - 11.30 - 11.30 - - 0 - 0.00%
1999-03-01 0 0.144 - 0.144 - - 0 0 - 11.30 - 11.30 - - 0 - 0.00%
1999-02-26 0 0.144 - 0.144 - - 0 0 - 11.30 - 11.30 - - 0 - -5.26%
1999-02-25 0 0.152 - 0.152 - - 0 0 - 11.93 - 11.93 - - 0 - 0.00%
1999-02-24 0 0.152 - 0.152 - - 0 0 - 11.93 - 11.93 - - 0 - 0.00%
1999-02-23 0 0.152 0.152 - - - 0 0 - 11.93 11.93 - - - 0 - 8.57%
1999-02-22 0 0.140 - 0.140 - - 0 0 - 10.98 - 10.98 - - 0 - 0.00%
1999-02-19 0 0.140 - - - - 1,090,000 152,600 0.1400 10.98 - - - - 13,893 10.984 0.00%
1999-02-15 0 0.140 - 0.140 - - 0 0 - 10.98 - 10.98 - - 0 - 0.00%
1999-02-12 0 0.140 - 0.140 0.148 0.148 2,000 296 0.1480 10.98 - 10.98 11.61 11.61 25 11.611 -5.41%
1999-02-11 0 0.148 - 0.148 - - 0 0 - 11.61 - 11.61 - - 0 - 0.00%
1999-02-10 0 0.148 - 0.148 - - 0 0 - 11.61 - 11.61 - - 0 - 0.00%
1999-02-09 0 0.148 0.148 - - - 0 0 - 11.61 11.61 - - - 0 - 2.07%
1999-02-08 0 0.145 0.145 - - - 0 0 - 11.38 11.38 - - - 0 - 5.07%
1999-02-05 0 0.138 - 0.138 - - 0 0 - 10.83 - 10.83 - - 0 - 0.00%
1999-02-04 0 0.138 - 0.140 - - 0 0 - 10.83 - 10.98 - - 0 - 0.00%
1999-02-03 0 0.138 - 0.138 - - 0 0 - 10.83 - 10.83 - - 0 - -1.43%
1999-02-02 0 0.140 - 0.140 - - 0 0 - 10.98 - 10.98 - - 0 - 0.00%
1999-02-01 0 0.140 - 0.144 - - 0 0 - 10.98 - 11.30 - - 0 - 0.00%
1999-01-29 0 0.140 - 0.140 - - 0 0 - 10.98 - 10.98 - - 0 - 0.00%
1999-01-28 0 0.140 - 0.140 - - 0 0 - 10.98 - 10.98 - - 0 - -0.71%
1999-01-27 0 0.141 0.141 - - - 30,000 4,050 0.1350 11.06 11.06 - - - 382 10.591 4.44%
1999-01-26 0 0.135 - 0.135 - - 0 0 - 10.59 - 10.59 - - 0 - -6.90%
1999-01-25 0 0.145 - - - - 0 0 - 11.38 - - - - 0 - 0.00%
1999-01-22 0 0.145 - 0.150 - - 0 0 - 11.38 - 11.77 - - 0 - 0.00%
1999-01-21 0 0.145 - - - - 0 0 - 11.38 - - - - 0 - 0.00%
1999-01-20 0 0.145 - 0.145 - - 0 0 - 11.38 - 11.38 - - 0 - -3.33%
1999-01-19 0 0.150 - 0.150 - - 0 0 - 11.77 - 11.77 - - 0 - 0.00%
1999-01-18 0 0.150 - 0.150 - - 0 0 - 11.77 - 11.77 - - 0 - 0.00%
1999-01-15 0 0.150 - - - - 0 0 - 11.77 - - - - 0 - 0.00%
1999-01-14 0 0.150 - 0.150 - - 0 0 - 11.77 - 11.77 - - 0 - 0.00%
1999-01-13 0 0.150 - 0.150 - - 0 0 - 11.77 - 11.77 - - 0 - 0.00%
1999-01-12 0 0.150 - 0.150 - - 0 0 - 11.77 - 11.77 - - 0 - 0.00%
1999-01-11 0 0.150 - - - - 0 0 - 11.77 - - - - 0 - 0.00%
1999-01-08 0 0.150 - 0.150 - - 0 0 - 11.77 - 11.77 - - 0 - 0.00%
1999-01-07 0 0.150 - - - - 0 0 - 11.77 - - - - 0 - 0.00%
1999-01-06 0 0.150 - 0.150 - - 0 0 - 11.77 - 11.77 - - 0 - -3.23%
1999-01-05 0 0.155 0.155 0.156 - - 0 0 - 12.16 12.16 12.24 - - 0 - 1.31%
1999-01-04 0 0.153 - 0.156 - - 0 0 - 12.00 - 12.24 - - 0 - 0.00%
1998-12-31 0 0.153 - 0.156 - - 0 0 - 12.00 - 12.24 - - 0 - 0.00%
1998-12-30 0 0.153 - 0.153 - - 0 0 - 12.00 - 12.00 - - 0 - 0.00%
1998-12-29 0 0.153 - 0.154 - - 0 0 - 12.00 - 12.08 - - 0 - 0.00%
1998-12-28 0 0.153 0.153 0.154 - - 0 0 - 12.00 12.00 12.08 - - 0 - 2.00%
1998-12-24 0 0.150 - 0.154 - - 0 0 - 11.77 - 12.08 - - 0 - 0.00%
1998-12-23 0 0.150 - 0.150 - - 0 0 - 11.77 - 11.77 - - 0 - -1.96%
1998-12-22 0 0.153 - 0.153 - - 0 0 - 12.00 - 12.00 - - 0 - 0.00%
1998-12-21 0 0.153 - 0.153 0.150 0.153 40,000 6,006 0.1502 12.00 - 12.00 11.77 12.00 510 11.780 -1.29%
1998-12-18 0 0.155 - 0.155 - - 1,500 225 0.1500 12.16 - 12.16 - - 19 11.768 -1.27%
1998-12-17 0 0.157 0.157 0.158 - - 0 0 - 12.32 12.32 12.40 - - 0 - 1.29%
1998-12-16 0 0.155 - 0.155 - - 0 0 - 12.16 - 12.16 - - 0 - 0.00%
1998-12-15 0 0.155 - 0.155 - - 0 0 - 12.16 - 12.16 - - 0 - -3.12%
1998-12-14 0 0.160 - 0.164 - - 0 0 - 12.55 - 12.87 - - 0 - 0.00%
1998-12-11 0 0.160 - 0.160 - - 0 0 - 12.55 - 12.55 - - 0 - -1.23%
1998-12-10 0 0.162 - 0.165 - - 0 0 - 12.71 - 12.94 - - 0 - 0.00%
1998-12-09 0 0.162 - 0.162 - - 0 0 - 12.71 - 12.71 - - 0 - -1.82%
1998-12-08 0 0.165 - 0.165 - - 0 0 - 12.94 - 12.94 - - 0 - -2.94%
1998-12-07 0 0.170 - 0.170 0.170 0.170 78,000 12,980 0.1664 13.34 - 13.34 13.34 13.34 994 13.056 -1.16%
1998-12-04 0 0.172 0.172 - - - 0 0 - 13.49 13.49 - - - 0 - 7.50%
1998-12-03 0 0.160 - 0.160 - - 0 0 - 12.55 - 12.55 - - 0 - -1.84%
1998-12-02 0 0.163 - 0.163 - - 0 0 - 12.79 - 12.79 - - 0 - -6.32%
1998-12-01 0 0.174 0.174 - 0.154 0.170 540,000 84,720 0.1569 13.65 13.65 - 12.08 13.34 6,883 12.309 5.45%
1998-11-30 0 0.165 - 0.169 - - 0 0 - 12.94 - 13.26 - - 0 - 0.00%
1998-11-27 0 0.165 - 0.165 - - 0 0 - 12.94 - 12.94 - - 0 - -2.94%
1998-11-26 0 0.170 - 0.170 - - 0 0 - 13.34 - 13.34 - - 0 - 0.00%
1998-11-25 0 0.170 - 0.170 - - 0 0 - 13.34 - 13.34 - - 0 - -1.16%
1998-11-24 0 0.172 - 0.172 - - 0 0 - 13.49 - 13.49 - - 0 - -2.27%
1998-11-23 0 0.176 0.164 0.176 0.166 0.176 470,000 79,160 0.1684 13.81 12.87 13.81 13.02 13.81 5,991 13.214 -1.12%
1998-11-20 0 0.178 0.178 0.180 - - 0 0 - 13.96 13.96 14.12 - - 0 - 2.30%
1998-11-19 0 0.174 - 0.174 - - 0 0 - 13.65 - 13.65 - - 0 - -0.57%
1998-11-18 0 0.175 - 0.175 - - 0 0 - 13.73 - 13.73 - - 0 - 0.00%
1998-11-17 0 0.175 - 0.177 - - 0 0 - 13.73 - 13.89 - - 0 - 0.00%
1998-11-16 0 0.175 - 0.175 - - 0 0 - 13.73 - 13.73 - - 0 - -1.69%
1998-11-13 0 0.178 - 0.178 - - 0 0 - 13.96 - 13.96 - - 0 - 0.00%
1998-11-12 0 0.178 - 0.180 - - 0 0 - 13.96 - 14.12 - - 0 - 0.00%
1998-11-11 0 0.178 - 0.178 0.170 0.178 370,000 64,660 0.1748 13.96 - 13.96 13.34 13.96 4,716 13.710 6.59%
1998-11-10 0 0.167 - 0.167 - - 0 0 - 13.10 - 13.10 - - 0 - -0.60%
1998-11-09 0 0.168 - 0.168 - - 0 0 - 13.18 - 13.18 - - 0 - 0.00%
1998-11-06 0 0.168 - 0.168 - - 0 0 - 13.18 - 13.18 - - 0 - 0.00%
1998-11-05 0 0.168 - 0.169 - - 0 0 - 13.18 - 13.26 - - 0 - 0.00%
1998-11-04 0 0.168 - 0.168 - - 0 0 - 13.18 - 13.18 - - 0 - -1.18%
1998-11-03 0 0.170 - 0.170 - - 0 0 - 13.34 - 13.34 - - 0 - 0.00%
1998-11-02 0 0.170 - 0.170 0.165 0.170 100,000 16,550 0.1655 13.34 - 13.34 12.94 13.34 1,275 12.984 2.41%
1998-10-30 0 0.166 - 0.166 0.166 0.166 150,000 24,900 0.1660 13.02 - 13.02 13.02 13.02 1,912 13.023 2.47%
1998-10-29 0 0.162 - 0.165 - - 0 0 - 12.71 - 12.94 - - 0 - 0.00%
1998-10-27 0 0.162 - 0.162 0.160 0.162 402,000 64,420 0.1602 12.71 - 12.71 12.55 12.71 5,124 12.572 1.89%
1998-10-26 0 0.159 0.159 0.160 - - 0 0 - 12.47 12.47 12.55 - - 0 - 1.27%
1998-10-23 0 0.157 0.157 0.159 - - 0 0 - 12.32 12.32 12.47 - - 0 - 1.29%
1998-10-22 0 0.155 0.151 0.155 0.149 0.155 292,000 43,750 0.1498 12.16 11.85 12.16 11.69 12.16 3,722 11.755 3.33%
1998-10-21 0 0.150 - 0.150 - - 0 0 - 11.77 - 11.77 - - 0 - -0.66%
1998-10-20 0 0.151 0.150 0.151 0.147 0.151 100,000 14,900 0.1490 11.85 11.77 11.85 11.53 11.85 1,275 11.690 2.72%
1998-10-19 0 0.147 0.147 0.148 - - 0 0 - 11.53 11.53 11.61 - - 0 - 1.38%
1998-10-16 0 0.145 - 0.145 0.145 0.145 30,000 4,350 0.1450 11.38 - 11.38 11.38 11.38 382 11.376 2.11%
1998-10-15 0 0.142 - 0.142 - - 0 0 - 11.14 - 11.14 - - 0 - 0.00%
1998-10-14 0 0.142 - 0.142 - - 0 0 - 11.14 - 11.14 - - 0 - 0.00%
1998-10-13 0 0.142 - 0.142 - - 0 0 - 11.14 - 11.14 - - 0 - 0.00%
1998-10-12 0 0.142 - 0.145 - - 0 0 - 11.14 - 11.38 - - 0 - 0.00%
1998-10-09 0 0.142 0.142 - 0.120 0.120 30,000 3,600 0.1200 11.14 11.14 - 9.414 9.414 382 9.4145 5.97%
1998-10-08 0 0.134 - 0.134 - - 0 0 - 10.51 - 10.51 - - 0 - -0.74%
1998-10-07 0 0.135 - - - - 0 0 - 10.59 - - - - 0 - 0.00%
1998-10-05 0 0.135 - - - - 0 0 - 10.59 - - - - 0 - 0.00%
1998-09-30 0 0.135 - 0.135 - - 0 0 - 10.59 - 10.59 - - 0 - 0.00%
1998-09-29 0 0.135 - - - - 0 0 - 10.59 - - - - 0 - 0.00%
1998-09-28 0 0.135 - 0.135 - - 0 0 - 10.59 - 10.59 - - 0 - 0.00%
1998-09-25 0 0.135 - 0.135 - - 0 0 - 10.59 - 10.59 - - 0 - 0.00%
1998-09-24 0 0.135 - 0.137 - - 0 0 - 10.59 - 10.75 - - 0 - 0.00%
1998-09-23 0 0.135 - 0.135 - - 0 0 - 10.59 - 10.59 - - 0 - 0.00%
1998-09-22 0 0.135 - 0.135 - - 0 0 - 10.59 - 10.59 - - 0 - 0.00%
1998-09-21 0 0.135 - 0.135 - - 0 0 - 10.59 - 10.59 - - 0 - 0.00%
1998-09-18 0 0.135 - 0.136 - - 0 0 - 10.59 - 10.67 - - 0 - 0.00%
1998-09-17 0 0.135 0.122 0.135 0.122 0.135 670,000 88,004 0.1313 10.59 9.571 10.59 9.571 10.59 8,540 10.305 -2.17%
1998-09-16 0 0.138 0.135 0.140 0.138 0.138 592,000 81,696 0.1380 10.83 10.59 10.98 10.83 10.83 7,546 10.827 -2.82%
1998-09-15 0 0.142 - 0.143 - - 0 0 - 11.14 - 11.22 - - 0 - 0.00%
1998-09-14 0 0.142 - 0.142 - - 0 0 - 11.14 - 11.14 - - 0 - 0.00%
1998-09-11 0 0.142 - 0.142 - - 0 0 - 11.14 - 11.14 - - 0 - 0.00%
1998-09-10 0 0.142 - 0.143 - - 0 0 - 11.14 - 11.22 - - 0 - 0.00%
1998-09-09 0 0.142 - 0.142 - - 0 0 - 11.14 - 11.14 - - 0 - -1.39%
1998-09-08 0 0.144 - 0.144 0.144 0.144 40,000 5,760 0.1440 11.30 - 11.30 11.30 11.30 510 11.297 0.00%
1998-09-07 0 0.144 - 0.144 - - 0 0 - 11.30 - 11.30 - - 0 - 0.00%
1998-09-04 0 0.144 - 0.144 - - 0 0 - 11.30 - 11.30 - - 0 - 0.00%
1998-09-03 0 0.144 - 0.144 - - 0 0 - 11.30 - 11.30 - - 0 - 0.00%
1998-09-02 0 0.144 - 0.144 - - 20,000 2,880 0.1440 11.30 - 11.30 - - 255 11.297 0.00%
1998-09-01 0 0.144 - 0.146 - - 0 0 - 11.30 - 11.45 - - 0 - 0.00%
1998-08-31 0 0.144 - 0.145 - - 0 0 - 11.30 - 11.38 - - 0 - 0.00%
1998-08-28 0 0.144 - 0.144 - - 0 0 - 11.30 - 11.30 - - 0 - 0.00%
1998-08-27 0 0.144 - 0.144 - - 0 0 - 11.30 - 11.30 - - 0 - -0.69%
1998-08-26 0 0.145 - 0.146 - - 0 0 - 11.38 - 11.45 - - 0 - 0.00%
1998-08-25 0 0.145 - 0.145 - - 0 0 - 11.38 - 11.38 - - 0 - -0.68%
1998-08-24 0 0.146 - 0.146 - - 0 0 - 11.45 - 11.45 - - 0 - 0.00%
1998-08-21 0 0.146 - 0.146 - - 0 0 - 11.45 - 11.45 - - 0 - 0.00%
1998-08-20 0 0.146 - 0.146 - - 0 0 - 11.45 - 11.45 - - 0 - 0.00%
1998-08-19 0 0.146 - 0.148 - - 0 0 - 11.45 - 11.61 - - 0 - 0.00%
1998-08-18 0 0.146 - 0.146 - - 0 0 - 11.45 - 11.45 - - 0 - -0.68%
1998-08-14 0 0.147 - 0.150 - - 0 0 - 11.53 - 11.77 - - 0 - 0.00%
1998-08-13 0 0.147 - 0.147 - - 0 0 - 11.53 - 11.53 - - 0 - 0.00%
1998-08-12 0 0.147 - 0.147 0.150 0.150 30,000 4,500 0.1500 11.53 - 11.53 11.77 11.77 382 11.768 -7.55%
1998-08-11 0 0.159 - 0.159 - - 0 0 - 12.47 - 12.47 - - 0 - -0.63%
1998-08-10 0 0.160 - 0.162 - - 0 0 - 12.55 - 12.71 - - 0 - 0.00%
1998-08-07 0 0.160 - 0.162 - - 0 0 - 12.55 - 12.71 - - 0 - 0.00%
1998-08-06 0 0.160 - 0.162 - - 0 0 - 12.55 - 12.71 - - 0 - 0.00%
1998-08-05 0 0.160 - 0.164 - - 0 0 - 12.55 - 12.87 - - 0 - 0.00%
1998-08-04 0 0.160 - - - - 0 0 - 12.55 - - - - 0 - 0.00%
1998-08-03 0 0.160 - - - - 0 0 - 12.55 - - - - 0 - 0.00%
1998-07-31 0 0.160 - 0.160 - - 0 0 - 12.55 - 12.55 - - 0 - -5.88%
1998-07-30 0 0.170 - 0.170 - - 0 0 - 13.34 - 13.34 - - 0 - 0.00%
1998-07-29 0 0.170 - - - - 0 0 - 13.34 - - - - 0 - 0.00%
1998-07-28 0 0.170 - 0.170 0.170 0.170 20,000 3,400 0.1700 13.34 - 13.34 13.34 13.34 255 13.337 0.00%
1998-07-27 0 0.170 - 0.193 0.170 0.170 80,000 13,600 0.1700 13.34 - 15.14 13.34 13.34 1,020 13.337 -10.05%
1998-07-24 0 0.189 - 0.189 - - 0 0 - 14.83 - 14.83 - - 0 - -0.53%
1998-07-23 0 0.190 - 0.193 - - 0 0 - 14.91 - 15.14 - - 0 - 0.00%
1998-07-22 0 0.190 - 0.194 - - 0 0 - 14.91 - 15.22 - - 0 - 0.00%
1998-07-21 0 0.190 - 0.190 - - 0 0 - 14.91 - 14.91 - - 0 - 0.00%
1998-07-20 0 0.190 - 0.190 - - 0 0 - 14.91 - 14.91 - - 0 - -5.00%
1998-07-17 0 0.200 - 0.200 - - 0 0 - 15.69 - 15.69 - - 0 - 0.00%
1998-07-16 0 0.200 - 0.200 - - 0 0 - 15.69 - 15.69 - - 0 - -0.99%
1998-07-15 0 0.202 - 0.202 0.202 0.204 200,000 40,500 0.2025 15.85 - 15.85 15.85 16.00 2,549 15.887 1.00%
1998-07-14 0 0.200 - - - - 0 0 - 15.69 - - - - 0 - 0.00%
1998-07-13 0 0.200 - - - - 0 0 - 15.69 - - - - 0 - 0.00%
1998-07-10 0 0.200 - 0.200 - - 0 0 - 15.69 - 15.69 - - 0 - 0.00%
1998-07-09 0 0.200 - 0.204 - - 0 0 - 15.69 - 16.00 - - 0 - 0.00%
1998-07-08 0 0.200 - 0.200 - - 0 0 - 15.69 - 15.69 - - 0 - 0.00%
1998-07-07 0 0.200 - - - - 0 0 - 15.69 - - - - 0 - 0.00%
1998-07-06 0 0.200 - 0.204 - - 0 0 - 15.69 - 16.00 - - 0 - 0.00%
1998-07-03 0 0.200 - 0.200 - - 0 0 - 15.69 - 15.69 - - 0 - 0.00%
1998-07-02 0 0.200 - 0.200 - - 0 0 - 15.69 - 15.69 - - 0 - 0.00%
1998-06-30 0 0.200 - 0.200 - - 0 0 - 15.69 - 15.69 - - 0 - 0.00%
1998-06-29 0 0.200 - 0.200 - - 0 0 - 15.69 - 15.69 - - 0 - 0.00%
1998-06-26 0 0.200 - 0.201 - - 0 0 - 15.69 - 15.77 - - 0 - 0.00%
1998-06-25 0 0.200 - 0.200 - - 0 0 - 15.69 - 15.69 - - 0 - 0.00%
1998-06-24 0 0.200 - 0.200 - - 0 0 - 15.69 - 15.69 - - 0 - 0.00%
1998-06-23 0 0.200 - 0.200 - - 0 0 - 15.69 - 15.69 - - 0 - 0.00%
1998-06-22 0 0.200 - 0.200 - - 0 0 - 15.69 - 15.69 - - 0 - -3.85%
1998-06-19 0 0.208 0.208 - - - 0 0 - 16.32 16.32 - - - 0 - 4.52%
1998-06-18 0 0.199 0.199 0.200 - - 0 0 - 15.61 15.61 15.69 - - 0 - 1.02%
1998-06-17 0 0.197 - 0.199 - - 0 0 - 15.46 - 15.61 - - 0 - 0.00%
1998-06-16 0 0.197 - - - - 0 0 - 15.46 - - - - 0 - 0.00%
1998-06-15 0 0.197 - 0.197 - - 0 0 - 15.46 - 15.46 - - 0 - -1.50%
1998-06-12 0 0.200 0.200 - - - 0 0 - 15.69 15.69 - - - 0 - 5.26%
1998-06-11 0 0.190 0.190 - - - 0 0 - 14.91 14.91 - - - 0 - 4.40%
1998-06-10 0 0.182 0.178 0.182 - - 0 0 - 14.28 13.96 14.28 - - 0 - -8.54%
1998-06-09 0 0.199 - - - - 0 0 - 15.61 - - - - 0 - 0.00%
1998-06-08 0 0.199 - 0.200 - - 0 0 - 15.61 - 15.69 - - 0 - 0.00%
1998-06-05 0 0.199 - 0.200 - - 0 0 - 15.61 - 15.69 - - 0 - 0.00%
1998-06-04 0 0.199 - 0.202 0.188 0.199 200,000 39,000 0.1950 15.61 - 15.85 14.75 15.61 2,549 15.299 0.00%
1998-06-03 0 0.199 - 0.199 - - 0 0 - 15.61 - 15.61 - - 0 - 0.00%
1998-06-02 0 0.199 - 0.199 - - 0 0 - 15.61 - 15.61 - - 0 - 0.00%
1998-06-01 0 0.199 - 0.200 - - 0 0 - 15.61 - 15.69 - - 0 - 0.00%
1998-05-29 0 0.199 - 0.200 - - 0 0 - 15.61 - 15.69 - - 0 - 0.00%
1998-05-28 0 0.199 - 0.200 - - 0 0 - 15.61 - 15.69 - - 0 - 0.00%
1998-05-27 0 0.199 - 0.200 0.195 0.199 200,000 39,600 0.1980 15.61 - 15.69 15.30 15.61 2,549 15.534 0.51%
1998-05-26 0 0.198 - - - - 0 0 - 15.53 - - - - 0 - 0.00%
1998-05-25 0 0.198 - 0.198 0.198 0.198 26,000 5,148 0.1980 15.53 - 15.53 15.53 15.53 331 15.534 -0.50%
1998-05-22 0 0.199 - 0.200 - - 0 0 - 15.61 - 15.69 - - 0 - 0.00%
1998-05-21 0 0.199 0.184 0.199 0.184 0.199 92,000 17,018 0.1850 15.61 14.44 15.61 14.44 15.61 1,173 14.512 -2.45%
1998-05-20 0 0.204 - 0.204 - - 0 0 - 16.00 - 16.00 - - 0 - 0.00%
1998-05-19 0 0.204 0.196 0.204 0.192 0.204 590,000 117,230 0.1987 16.00 15.38 16.00 15.06 16.00 7,520 15.588 6.25%
1998-05-18 0 0.192 0.188 - 0.192 0.192 100,000 19,200 0.1920 15.06 14.75 - 15.06 15.06 1,275 15.063 -2.04%
1998-05-15 0 0.196 - 0.200 0.196 0.200 72,000 14,120 0.1961 15.38 - 15.69 15.38 15.69 918 15.386 -2.00%
1998-05-14 0 0.200 0.196 0.204 0.200 0.200 140,000 28,000 0.2000 15.69 15.38 16.00 15.69 15.69 1,784 15.691 -1.48%
1998-05-13 0 0.203 0.200 0.203 0.203 0.210 120,000 24,550 0.2046 15.93 15.69 15.93 15.93 16.48 1,530 16.050 -8.14%
1998-05-12 0 0.221 0.221 0.223 0.221 0.225 136,000 30,216 0.2222 17.34 17.34 17.50 17.34 17.65 1,733 17.431 -3.49%
1998-05-11 0 0.229 - 0.229 - - 0 0 - 17.97 - 17.97 - - 0 - -0.43%
1998-05-08 0 0.230 - 0.230 - - 0 0 - 18.04 - 18.04 - - 0 - 0.00%
1998-05-07 0 0.230 0.226 0.230 - - 0 0 - 18.04 17.73 18.04 - - 0 - -0.43%
1998-05-06 0 0.231 - 0.231 0.231 0.231 40,000 9,240 0.2310 18.12 - 18.12 18.12 18.12 510 18.123 -0.86%
1998-05-05 0 0.233 - 0.233 0.233 0.233 20,000 4,660 0.2330 18.28 - 18.28 18.28 18.28 255 18.280 -1.69%
1998-05-04 0 0.237 - - - - 0 0 - 18.59 - - - - 0 - 0.00%
1998-05-01 0 0.237 - - - - 0 0 - 18.59 - - - - 0 - 0.00%
1998-04-30 0 0.237 - 0.240 - - 0 0 - 18.59 - 18.83 - - 0 - 0.00%
1998-04-29 0 0.237 - 0.237 - - 0 0 - 18.59 - 18.59 - - 0 - -0.42%
1998-04-28 0 0.238 - 0.238 - - 0 0 - 18.67 - 18.67 - - 0 - 0.00%
1998-04-27 0 0.238 - 0.238 - - 0 0 - 18.67 - 18.67 - - 0 - 0.00%
1998-04-24 0 0.238 0.230 0.240 - - 0 0 - 18.67 18.04 18.83 - - 0 - 0.00%
1998-04-23 0 0.238 0.230 0.240 0.228 0.238 70,000 16,460 0.2351 18.67 18.04 18.83 17.89 18.67 892 18.448 3.48%
1998-04-22 0 0.230 0.230 - 0.228 0.228 40,000 9,120 0.2280 18.04 18.04 - 17.89 17.89 510 17.888 0.00%
1998-04-21 0 0.230 0.230 - 0.230 0.230 4,000 920 0.2300 18.04 18.04 - 18.04 18.04 51 18.044 0.00%
1998-04-20 0 0.230 0.230 0.235 0.230 0.231 170,000 39,150 0.2303 18.04 18.04 18.44 18.04 18.12 2,167 18.067 1.32%
1998-04-17 0 0.227 0.227 - 0.226 0.226 150,000 33,900 0.2260 17.81 17.81 - 17.73 17.73 1,912 17.731 -3.40%
1998-04-16 0 0.235 0.227 0.235 0.235 0.235 40,000 9,400 0.2350 18.44 17.81 18.44 18.44 18.44 510 18.437 1.73%
1998-04-15 0 0.231 0.227 - 0.231 0.231 200,000 46,200 0.2310 18.12 17.81 - 18.12 18.12 2,549 18.123 -1.70%
1998-04-14 0 0.235 - - 0.235 0.235 150,000 35,250 0.2350 18.44 - - 18.44 18.44 1,912 18.437 -2.08%
1998-04-09 0 0.240 0.235 - - - 0 0 - 18.83 18.44 - - - 0 - 0.00%
1998-04-08 0 0.240 - - 0.240 0.240 80,000 19,200 0.2400 18.83 - - 18.83 18.83 1,020 18.829 0.84%
1998-04-07 0 0.238 0.238 - - - 0 0 - 18.67 18.67 - - - 0 - 1.28%
1998-04-03 0 0.235 0.231 - 0.235 0.239 30,000 7,130 0.2377 18.44 18.12 - 18.44 18.75 382 18.646 -7.84%
1998-04-02 0 0.255 0.250 0.270 - - 0 0 - 20.01 19.61 21.18 - - 0 - 0.00%
1998-04-01 0 0.255 0.255 0.295 0.255 0.255 280,000 71,400 0.2550 20.01 20.01 23.14 20.01 20.01 3,569 20.006 -5.56%
1998-03-31 0 0.270 - 0.270 0.270 0.270 30,000 8,100 0.2700 21.18 - 21.18 21.18 21.18 382 21.183 1.89%
1998-03-30 0 0.265 0.250 0.285 0.265 0.265 250,000 66,250 0.2650 20.79 19.61 22.36 20.79 20.79 3,187 20.790 -8.62%
1998-03-27 0 0.290 0.255 0.290 - - 0 0 - 22.75 20.01 22.75 - - 0 - 0.00%
1998-03-26 0 0.290 0.270 0.295 0.270 0.300 760,000 219,940 0.2894 22.75 21.18 23.14 21.18 23.54 9,687 22.704 7.41%
1998-03-25 0 0.270 0.270 0.280 0.260 0.260 100,000 26,000 0.2600 21.18 21.18 21.97 20.40 20.40 1,275 20.398 0.00%
1998-03-24 0 0.270 - 0.270 - - 30,000 8,250 0.2750 21.18 - 21.18 - - 382 21.575 -1.82%
1998-03-23 0 0.275 - 0.280 - - 0 0 - 21.57 - 21.97 - - 0 - 0.00%
1998-03-20 0 0.275 - 0.275 - - 0 0 - 21.57 - 21.57 - - 0 - -1.79%
1998-03-19 0 0.280 0.250 0.280 0.250 0.280 230,000 60,500 0.2630 21.97 19.61 21.97 19.61 21.97 2,932 20.637 7.69%
1998-03-18 0 0.260 0.280 0.285 0.260 0.260 50,000 13,000 0.2600 20.40 21.97 22.36 20.40 20.40 637 20.398 0.00%
1998-03-17 0 0.260 - 0.280 0.250 0.260 170,000 43,500 0.2559 20.40 - 21.97 19.61 20.40 2,167 20.075 4.00%
1998-03-16 0 0.250 - 0.250 - - 0 0 - 19.61 - 19.61 - - 0 - 0.00%
1998-03-13 0 0.250 - 0.260 0.246 0.250 110,000 27,100 0.2464 19.61 - 20.40 19.30 19.61 1,402 19.328 0.00%
1998-03-12 0 0.250 - 0.270 0.250 0.250 100,000 25,000 0.2500 19.61 - 21.18 19.61 19.61 1,275 19.614 0.00%
1998-03-11 0 0.250 - 0.280 0.250 0.280 360,000 96,950 0.2693 19.61 - 21.97 19.61 21.97 4,589 21.128 0.00%
1998-03-10 0 0.250 - 0.250 0.250 0.255 100,000 25,250 0.2525 19.61 - 19.61 19.61 20.01 1,275 19.810 -3.85%
1998-03-09 0 0.260 - - - - 1 0 - 20.40 - - - - 0 - 0.00%
1998-03-06 0 0.260 0.250 - - - 0 0 - 20.40 19.61 - - - 0 - 0.00%
1998-03-05 0 0.260 0.260 0.285 0.260 0.270 240,000 64,030 0.2668 20.40 20.40 22.36 20.40 21.18 3,059 20.931 -8.77%
1998-03-04 0 0.285 0.265 0.290 - - 200,000 60,000 0.3000 22.36 20.79 22.75 - - 2,549 23.536 0.00%
1998-03-03 0 0.285 0.265 0.290 0.285 0.290 200,000 57,500 0.2875 22.36 20.79 22.75 22.36 22.75 2,549 22.556 -5.00%
1998-03-02 0 0.300 0.280 0.315 - - 0 0 - 23.54 21.97 24.71 - - 0 - 0.00%
1998-02-27 0 0.300 0.280 0.300 0.280 0.300 750,000 215,550 0.2874 23.54 21.97 23.54 21.97 23.54 9,560 22.548 7.14%
1998-02-26 0 0.280 0.280 0.295 0.280 0.280 170,000 47,600 0.2800 21.97 21.97 23.14 21.97 21.97 2,167 21.967 1.82%
1998-02-25 0 0.275 0.275 0.300 - - 0 0 - 21.57 21.57 23.54 - - 0 - 0.00%
1998-02-24 0 0.275 0.275 0.290 - - 100,000 28,500 0.2850 21.57 21.57 22.75 - - 1,275 22.359 0.00%
1998-02-23 0 0.275 0.275 0.300 0.275 0.275 100,000 27,500 0.2750 21.57 21.57 23.54 21.57 21.57 1,275 21.575 -3.51%
1998-02-20 0 0.285 0.270 0.290 0.255 0.285 962,000 260,090 0.2704 22.36 21.18 22.75 20.01 22.36 12,262 21.211 3.64%
1998-02-19 0 0.275 0.270 0.280 0.275 0.300 590,000 167,200 0.2834 21.57 21.18 21.97 21.57 23.54 7,520 22.233 -1.79%
1998-02-18 0 0.280 0.270 0.280 0.270 0.280 180,000 49,850 0.2769 21.97 21.18 21.97 21.18 21.97 2,294 21.727 -5.08%
1998-02-17 0 0.295 - 0.310 - - 0 0 - 23.14 - 24.32 - - 0 - 0.00%
1998-02-16 0 0.295 0.295 0.305 0.295 0.300 144,000 42,980 0.2985 23.14 23.14 23.93 23.14 23.54 1,835 23.416 -4.84%
1998-02-13 0 0.310 - 0.325 - - 0 0 - 24.32 - 25.50 - - 0 - 0.00%
1998-02-12 0 0.310 0.280 0.320 0.305 0.330 322,000 102,710 0.3190 24.32 21.97 25.11 23.93 25.89 4,104 25.025 1.64%
1998-02-11 0 0.305 0.300 0.330 0.300 0.350 670,000 215,850 0.3222 23.93 23.54 25.89 23.54 27.46 8,540 25.275 -12.86%
1998-02-10 0 0.350 - 0.350 - - 0 0 - 27.46 - 27.46 - - 0 - -4.11%
1998-02-09 0 0.365 0.320 0.365 0.315 0.370 914,000 310,250 0.3394 28.64 25.11 28.64 24.71 29.03 11,650 26.631 10.61%
1998-02-06 0 0.330 0.280 0.350 0.247 0.330 1,670,000 488,100 0.2923 25.89 21.97 27.46 19.38 25.89 21,286 22.930 42.24%
1998-02-05 0 0.232 0.229 - - - 0 0 - 18.20 17.97 - - - 0 - 0.00%
1998-02-04 0 0.232 0.232 - 0.222 0.232 220,000 50,368 0.2289 18.20 18.20 - 17.42 18.20 2,804 17.962 0.87%
1998-02-03 0 0.230 0.226 - 0.226 0.230 538,000 122,588 0.2279 18.04 17.73 - 17.73 18.04 6,858 17.876 3.60%
1998-02-02 0 0.222 0.206 0.226 0.210 0.222 140,000 29,760 0.2126 17.42 16.16 17.73 16.48 17.42 1,784 16.677 11.00%
1998-01-27 0 0.200 - 0.204 - - 0 0 - 15.69 - 16.00 - - 0 - 0.00%
1998-01-26 0 0.200 0.190 0.200 0.190 0.205 430,000 82,810 0.1926 15.69 14.91 15.69 14.91 16.08 5,481 15.109 3.09%
1998-01-23 0 0.194 0.188 0.194 0.190 0.194 100,000 19,080 0.1908 15.22 14.75 15.22 14.91 15.22 1,275 14.969 1.04%
1998-01-22 0 0.192 0.190 0.196 0.192 0.200 100,000 19,520 0.1952 15.06 14.91 15.38 15.06 15.69 1,275 15.314 -4.00%
1998-01-21 0 0.200 0.200 0.204 0.200 0.204 20,000 4,040 0.2020 15.69 15.69 16.00 15.69 16.00 255 15.848 -0.99%
1998-01-20 0 0.202 0.200 0.209 0.202 0.206 100,000 20,440 0.2044 15.85 15.69 16.40 15.85 16.16 1,275 16.036 1.00%
1998-01-19 0 0.200 0.200 - 0.200 0.200 90,000 18,000 0.2000 15.69 15.69 - 15.69 15.69 1,147 15.691 1.01%
1998-01-16 0 0.198 0.198 0.209 0.198 0.202 638,000 127,080 0.1992 15.53 15.53 16.40 15.53 15.85 8,132 15.627 -3.88%
1998-01-15 0 0.206 0.206 0.210 0.206 0.206 50,000 10,300 0.2060 16.16 16.16 16.48 16.16 16.16 637 16.162 0.98%
1998-01-14 0 0.204 0.181 0.204 0.200 0.204 110,000 22,240 0.2022 16.00 14.20 16.00 15.69 16.00 1,402 15.862 11.48%
1998-01-13 0 0.183 0.179 0.200 0.183 0.204 1,340,000 258,790 0.1931 14.36 14.04 15.69 14.36 16.00 17,080 15.152 -8.50%
1998-01-12 0 0.200 0.198 0.200 0.200 0.250 260,000 53,792 0.2069 15.69 15.53 15.69 15.69 19.61 3,314 16.232 -20.00%
1998-01-09 0 0.250 0.250 0.300 0.250 0.250 20,000 5,000 0.2500 19.61 19.61 23.54 19.61 19.61 255 19.614 -16.67%
1998-01-08 0 0.300 - 0.300 0.300 0.310 260,000 79,900 0.3073 23.54 - 23.54 23.54 24.32 3,314 24.110 -3.23%
1998-01-07 0 0.310 - 0.310 - - 0 0 - 24.32 - 24.32 - - 0 - 0.00%
1998-01-06 0 0.310 - - - - 0 0 - 24.32 - - - - 0 - 0.00%
1998-01-05 0 0.310 - 0.330 - - 0 0 - 24.32 - 25.89 - - 0 - 0.00%
1998-01-02 0 0.310 - - 0.310 0.310 20,000 6,200 0.3100 24.32 - - 24.32 24.32 255 24.321 3.33%
1997-12-31 0 0.300 - 0.300 0.300 0.300 110,000 33,000 0.3000 23.54 - 23.54 23.54 23.54 1,402 23.536 0.00%
1997-12-30 0 0.300 0.300 0.310 0.295 0.300 160,000 47,500 0.2969 23.54 23.54 24.32 23.14 23.54 2,039 23.291 7.14%
1997-12-29 0 0.280 0.280 - 0.280 0.280 100,000 28,000 0.2800 21.97 21.97 - 21.97 21.97 1,275 21.967 -6.67%
1997-12-24 0 0.300 - 0.320 - - 0 0 - 23.54 - 25.11 - - 0 - 0.00%
1997-12-23 0 0.300 0.300 0.320 0.300 0.300 40,000 12,000 0.3000 23.54 23.54 25.11 23.54 23.54 510 23.536 0.00%
1997-12-22 0 0.300 0.280 0.320 0.300 0.300 240,000 72,000 0.3000 23.54 21.97 25.11 23.54 23.54 3,059 23.536 0.00%
1997-12-19 0 0.300 0.300 0.360 0.290 0.300 40,000 11,900 0.2975 23.54 23.54 28.24 22.75 23.54 510 23.340 -22.08%
1997-12-18 0 0.385 - - - - 0 0 - 30.20 - - - - 0 - 0.00%
1997-12-17 0 0.385 - 0.385 - - 0 0 - 30.20 - 30.20 - - 0 - 0.00%
1997-12-16 0 0.385 - 0.400 - - 0 0 - 30.20 - 31.38 - - 0 - 0.00%
1997-12-15 0 0.385 - 0.385 - - 0 0 - 30.20 - 30.20 - - 0 - 0.00%
1997-12-12 0 0.385 0.370 0.400 - - 0 0 - 30.20 29.03 31.38 - - 0 - 0.00%
1997-12-11 0 0.385 0.370 0.400 - - 0 0 - 30.20 29.03 31.38 - - 0 - 0.00%
1997-12-10 0 0.385 0.380 - - - 0 0 - 30.20 29.81 - - - 0 - 0.00%
1997-12-09 0 0.385 0.385 0.405 0.370 0.385 314,000 119,940 0.3820 30.20 30.20 31.77 29.03 30.20 4,002 29.967 -6.10%
1997-12-08 0 0.410 - 0.410 0.410 0.410 20,000 8,200 0.4100 32.17 - 32.17 32.17 32.17 255 32.166 2.50%
1997-12-05 0 0.400 0.400 0.410 0.400 0.410 980,000 399,800 0.4080 31.38 31.38 32.17 31.38 32.17 12,491 32.006 0.00%
1997-12-04 0 0.400 0.385 0.410 0.400 0.400 300,000 120,000 0.4000 31.38 30.20 32.17 31.38 31.38 3,824 31.382 5.26%
1997-12-03 0 0.380 0.380 - 0.380 0.390 138,000 52,840 0.3829 29.81 29.81 - 29.81 30.60 1,759 30.040 -2.56%
1997-12-02 0 0.390 - 0.400 0.390 0.410 210,000 84,400 0.4019 30.60 - 31.38 30.60 32.17 2,677 31.531 -9.30%
1997-12-01 0 0.430 - 0.430 - - 0 0 - 33.74 - 33.74 - - 0 - 0.00%
1997-11-28 0 0.430 - 0.450 - - 0 0 - 33.74 - 35.30 - - 0 - 0.00%
1997-11-27 0 0.430 0.385 0.430 - - 0 0 - 33.74 30.20 33.74 - - 0 - 0.00%
1997-11-26 0 0.430 - 0.450 - - 0 0 - 33.74 - 35.30 - - 0 - 0.00%
1997-11-25 0 0.430 - 0.445 - - 0 0 - 33.74 - 34.91 - - 0 - 0.00%
1997-11-24 0 0.430 0.430 0.450 0.430 0.430 110,000 47,300 0.4300 33.74 33.74 35.30 33.74 33.74 1,402 33.735 0.00%
1997-11-21 0 0.430 0.420 0.460 0.430 0.440 610,000 265,300 0.4349 33.74 32.95 36.09 33.74 34.52 7,775 34.121 -3.37%
1997-11-20 0 0.445 0.445 0.460 0.415 0.460 1,906,000 843,510 0.4426 34.91 34.91 36.09 32.56 36.09 24,294 34.720 7.23%
1997-11-19 0 0.415 0.400 0.420 0.380 0.420 310,000 125,650 0.4053 32.56 31.38 32.95 29.81 32.95 3,951 31.799 9.21%
1997-11-18 0 0.380 0.365 0.390 0.360 0.380 112,000 41,920 0.3743 29.81 28.64 30.60 28.24 29.81 1,428 29.364 5.56%
1997-11-17 0 0.360 0.360 - 0.350 0.350 50,000 17,500 0.3500 28.24 28.24 - 27.46 27.46 637 27.459 2.86%
1997-11-14 0 0.350 0.350 0.370 0.350 0.360 110,000 39,300 0.3573 27.46 27.46 29.03 27.46 28.24 1,402 28.029 2.94%
1997-11-13 0 0.340 0.340 0.360 0.320 0.370 1,370,000 469,150 0.3424 26.67 26.67 28.24 25.11 29.03 17,462 26.866 -10.53%
1997-11-12 0 0.380 0.380 0.400 0.380 0.400 590,000 230,200 0.3902 29.81 29.81 31.38 29.81 31.38 7,520 30.610 -7.32%
1997-11-11 0 0.410 0.400 0.410 0.410 0.430 574,000 239,030 0.4164 32.17 31.38 32.17 32.17 33.74 7,316 32.670 -4.65%
1997-11-10 0 0.430 0.430 0.470 0.415 0.420 120,000 50,350 0.4196 33.74 33.74 36.87 32.56 32.95 1,530 32.918 -9.47%
1997-11-07 0 0.475 - 0.475 - - 66,000 31,680 0.4800 37.27 - 37.27 - - 841 37.658 -1.04%
1997-11-06 0 0.480 0.450 0.480 0.450 0.480 650,000 303,840 0.4674 37.66 35.30 37.66 35.30 37.66 8,285 36.673 -2.04%
1997-11-05 0 0.490 0.450 0.500 0.450 0.490 460,000 218,500 0.4750 38.44 35.30 39.23 35.30 38.44 5,863 37.266 4.26%
1997-11-04 0 0.470 0.470 0.500 0.460 0.530 1,136,000 545,260 0.4800 36.87 36.87 39.23 36.09 41.58 14,480 37.657 -1.05%
1997-11-03 0 0.475 0.475 0.490 0.460 0.500 1,066,000 507,700 0.4763 37.27 37.27 38.44 36.09 39.23 13,588 37.365 3.26%
1997-10-31 0 0.460 0.450 0.470 0.420 0.460 286,000 127,520 0.4459 36.09 35.30 36.87 32.95 36.09 3,645 34.981 6.98%
1997-10-30 0 0.430 0.420 0.440 0.410 0.440 840,000 357,000 0.4250 33.74 32.95 34.52 32.17 34.52 10,707 33.343 2.38%
1997-10-29 0 0.420 0.410 0.430 0.395 0.435 782,000 326,390 0.4174 32.95 32.17 33.74 30.99 34.13 9,968 32.745 5.00%
1997-10-28 0 0.400 0.400 0.430 0.380 0.430 970,000 379,000 0.3907 31.38 31.38 33.74 29.81 33.74 12,364 30.654 -11.11%
1997-10-27 0 0.450 0.430 0.460 0.430 0.480 1,210,000 553,300 0.4573 35.30 33.74 36.09 33.74 37.66 15,423 35.875 -10.00%
1997-10-24 0 0.500 0.460 0.500 0.440 0.510 2,116,000 1,012,400 0.4784 39.23 36.09 39.23 34.52 40.01 26,971 37.536 13.64%
1997-10-23 0 0.440 0.405 0.440 0.405 0.490 1,076,000 469,690 0.4365 34.52 31.77 34.52 31.77 38.44 13,715 34.246 -15.38%
1997-10-22 0 0.520 0.520 0.550 0.520 0.600 1,220,000 692,900 0.5680 40.80 40.80 43.15 40.80 47.07 15,551 44.558 -13.33%
1997-10-21 0 0.600 0.590 0.600 0.600 0.630 934,000 573,100 0.6136 47.07 46.29 47.07 47.07 49.43 11,905 48.139 -3.23%
1997-10-20 0 0.620 0.620 0.680 0.620 0.660 650,000 417,000 0.6415 48.64 48.64 53.35 48.64 51.78 8,285 50.331 -10.14%
1997-10-17 0 0.690 0.670 0.690 0.630 0.700 510,000 336,320 0.6595 54.13 52.56 54.13 49.43 54.92 6,501 51.737 4.55%
1997-10-16 0 0.660 0.630 0.660 0.610 0.660 552,000 349,620 0.6334 51.78 49.43 51.78 47.86 51.78 7,036 49.690 1.54%
1997-10-15 0 0.650 0.600 0.680 0.560 0.680 626,000 406,420 0.6492 51.00 47.07 53.35 43.93 53.35 7,979 50.935 -9.72%
1997-10-14 0 0.720 0.710 0.720 0.710 0.730 438,000 315,960 0.7214 56.49 55.70 56.49 55.70 57.27 5,583 56.594 -1.37%
1997-10-13 0 0.730 0.720 0.740 0.700 0.750 306,000 218,960 0.7156 57.27 56.49 58.06 54.92 58.84 3,900 56.138 -5.19%
1997-10-09 0 0.770 0.760 0.770 0.740 0.830 1,176,000 912,440 0.7759 60.41 59.63 60.41 58.06 65.12 14,990 60.871 -6.10%
1997-10-08 0 0.820 0.820 0.840 0.820 0.850 1,184,000 993,360 0.8390 64.33 64.33 65.90 64.33 66.69 15,092 65.822 1.23%
1997-10-07 0 0.810 0.810 0.820 0.790 0.860 1,508,000 1,242,660 0.8240 63.55 63.55 64.33 61.98 67.47 19,221 64.650 3.85%
1997-10-06 0 0.780 0.780 0.790 0.780 0.810 750,000 595,800 0.7944 61.19 61.19 61.98 61.19 63.55 9,560 62.324 -4.88%
1997-10-03 0 0.820 0.820 0.830 0.790 0.790 14,000 11,060 0.7900 64.33 64.33 65.12 61.98 61.98 178 61.979 2.50%
1997-09-30 0 0.800 0.800 0.840 0.790 0.810 404,000 324,300 0.8027 62.76 62.76 65.90 61.98 63.55 5,150 62.977 -3.61%
1997-09-29 0 0.830 0.820 0.830 0.820 0.880 288,000 240,500 0.8351 65.12 64.33 65.12 64.33 69.04 3,671 65.515 -1.19%
1997-09-26 0 0.840 0.830 0.840 0.800 0.870 1,942,000 1,613,300 0.8307 65.90 65.12 65.90 62.76 68.25 24,753 65.175 9.09%
1997-09-25 0 0.770 0.760 0.770 0.760 0.810 1,028,000 808,780 0.7868 60.41 59.63 60.41 59.63 63.55 13,103 61.724 0.00%
1997-09-24 0 0.770 0.760 0.810 0.760 0.820 990,000 788,300 0.7963 60.41 59.63 63.55 59.63 64.33 12,619 62.470 -6.10%
1997-09-23 0 0.820 0.820 0.850 0.820 0.860 2,280,000 1,885,500 0.8270 64.33 64.33 66.69 64.33 67.47 29,062 64.879 -5.75%
1997-09-22 0 0.870 0.870 0.880 0.850 0.980 800,000 708,200 0.8853 68.25 68.25 69.04 66.69 76.88 10,197 69.451 -7.45%
1997-09-19 0 0.940 0.930 0.950 0.930 1.100 3,208,000 3,169,560 0.9880 73.75 72.96 74.53 72.96 86.30 40,890 77.514 -7.84%
1997-09-18 0 1.020 1.020 1.040 0.890 1.050 7,550,000 7,347,340 0.9732 80.02 80.02 81.59 69.82 82.38 96,235 76.348 17.24%
1997-09-16 0 0.880 0.870 0.900 0.870 0.890 728,000 643,440 0.8838 68.25 67.48 69.81 67.48 69.03 9,386 68.553 1.15%
1997-09-15 0 0.870 0.870 0.900 0.870 0.910 660,000 593,600 0.8994 67.48 67.48 69.81 67.48 70.58 8,509 69.759 -3.33%
1997-09-12 0 0.900 0.870 0.900 0.850 0.900 948,000 822,000 0.8671 69.81 67.48 69.81 65.93 69.81 12,222 67.254 4.65%
1997-09-11 0 0.860 0.850 0.860 0.860 0.900 708,000 614,580 0.8681 66.70 65.93 66.70 66.70 69.81 9,128 67.328 -1.15%
1997-09-10 0 0.870 0.870 0.880 0.840 0.900 566,000 495,640 0.8757 67.48 67.48 68.25 65.15 69.81 7,297 67.921 -1.14%
1997-09-09 0 0.880 0.880 0.900 0.870 0.910 778,000 685,360 0.8809 68.25 68.25 69.81 67.48 70.58 10,031 68.327 1.15%
1997-09-08 0 0.870 0.840 0.880 0.830 0.880 1,044,000 893,400 0.8557 67.48 65.15 68.25 64.38 68.25 13,460 66.374 6.10%
1997-09-05 0 0.820 0.820 0.840 0.800 0.820 880,000 709,600 0.8064 63.60 63.60 65.15 62.05 63.60 11,346 62.544 -1.20%
1997-09-04 0 0.830 0.830 0.850 0.830 0.890 1,894,000 1,619,460 0.8550 64.38 64.38 65.93 64.38 69.03 24,419 66.320 -5.68%
1997-09-03 0 0.880 0.870 0.920 0.820 0.930 5,466,000 4,830,620 0.8838 68.25 67.48 71.36 63.60 72.13 70,472 68.546 12.82%
1997-09-02 0 0.780 0.760 0.780 0.720 0.950 2,352,000 1,833,680 0.7796 60.50 58.95 60.50 55.84 73.68 30,324 60.470 -17.89%
1997-09-01 0 0.950 0.910 0.950 0.910 1.030 3,438,000 3,375,000 0.9817 73.68 70.58 73.68 70.58 79.89 44,326 76.141 -5.00%
1997-08-29 0 1.000 1.000 1.010 0.980 1.010 3,182,000 3,180,600 0.9996 77.56 77.56 78.34 76.01 78.34 41,025 77.528 -0.99%
1997-08-28 0 1.010 1.000 1.020 1.010 1.080 4,718,000 4,885,820 1.0356 78.34 77.56 79.11 78.34 83.77 60,828 80.321 -2.88%
1997-08-27 0 1.040 1.020 1.040 1.020 1.060 4,568,000 4,747,020 1.0392 80.66 79.11 80.66 79.11 82.22 58,894 80.602 0.00%
1997-08-26 0 1.040 1.030 1.050 1.030 1.080 2,610,000 2,736,000 1.0483 80.66 79.89 81.44 79.89 83.77 33,650 81.307 -3.70%
1997-08-25 0 1.080 1.070 1.080 1.030 1.120 4,590,000 4,938,000 1.0758 83.77 82.99 83.77 79.89 86.87 59,178 83.443 1.89%
1997-08-22 0 1.060 1.060 1.070 1.030 1.070 2,848,000 2,970,180 1.0429 82.22 82.22 82.99 79.89 82.99 36,719 80.890 0.00%
1997-08-21 0 1.060 1.050 1.060 1.040 1.120 2,660,000 2,822,660 1.0612 82.22 81.44 82.22 80.66 86.87 34,295 82.305 -1.85%
1997-08-20 0 1.080 1.080 1.090 1.060 1.120 1,868,000 2,031,320 1.0874 83.77 83.77 84.54 82.22 86.87 24,084 84.344 5.88%
1997-08-19 0 1.020 1.020 1.040 1.000 1.060 2,460,000 2,564,120 1.0423 79.11 79.11 80.66 77.56 82.22 31,716 80.845 -5.56%
1997-08-15 0 1.080 1.080 1.100 1.080 1.160 3,994,000 4,478,180 1.1212 83.77 83.77 85.32 83.77 89.97 51,494 86.965 -3.57%
1997-08-14 0 1.120 1.130 1.140 1.080 1.160 6,360,000 7,158,540 1.1256 86.87 87.65 88.42 83.77 89.97 81,998 87.301 3.70%
1997-08-13 0 1.080 1.070 1.090 1.060 1.080 3,490,000 3,750,200 1.0746 83.77 82.99 84.54 82.22 83.77 44,996 83.345 0.00%
1997-08-12 0 1.080 1.070 1.080 1.060 1.130 4,076,000 4,453,980 1.0927 83.77 82.99 83.77 82.22 87.65 52,551 84.755 0.00%
1997-08-11 0 1.080 1.080 1.090 1.040 1.100 3,474,000 3,754,540 1.0808 83.77 83.77 84.54 80.66 85.32 44,790 83.826 -1.82%
1997-08-08 0 1.100 1.090 1.100 1.080 1.140 3,966,000 4,389,800 1.1069 85.32 84.54 85.32 83.77 88.42 51,133 85.851 -2.65%
1997-08-07 0 1.130 1.100 1.130 1.100 1.150 5,254,000 5,928,840 1.1284 87.65 85.32 87.65 85.32 89.20 67,739 87.525 -1.74%
1997-08-06 0 1.150 1.150 1.160 1.140 1.200 9,098,000 10,667,720 1.1725 89.20 89.20 89.97 88.42 93.07 117,299 90.945 -0.86%
1997-08-05 0 1.160 1.160 1.170 1.110 1.200 9,444,000 10,939,540 1.1584 89.97 89.97 90.75 86.09 93.07 121,760 89.845 3.57%
1997-08-04 0 1.120 1.110 1.120 1.100 1.150 4,792,000 5,369,980 1.1206 86.87 86.09 86.87 85.32 89.20 61,782 86.918 -0.88%
1997-08-01 0 1.130 1.120 1.140 1.120 1.160 3,730,000 4,221,220 1.1317 87.65 86.87 88.42 86.87 89.97 48,090 87.777 0.00%
1997-07-31 0 1.130 1.130 1.140 1.100 1.160 4,846,000 5,479,220 1.1307 87.65 87.65 88.42 85.32 89.97 62,479 87.697 0.89%
1997-07-30 0 1.120 1.120 1.130 1.110 1.150 4,082,400 4,610,188 1.1293 86.87 86.87 87.65 86.09 89.20 52,634 87.590 -1.75%
1997-07-29 0 1.140 1.130 1.140 1.130 1.200 5,094,000 5,884,640 1.1552 88.42 87.65 88.42 87.65 93.07 65,676 89.601 -3.39%
1997-07-28 0 1.180 1.170 1.180 1.150 1.240 10,104,000 12,020,520 1.1897 91.52 90.75 91.52 89.20 96.18 130,269 92.274 0.00%
1997-07-25 0 1.180 1.180 1.190 1.170 1.290 23,280,000 28,048,220 1.2048 91.52 91.52 92.30 90.75 100.1 300,145 93.449 -4.84%
1997-07-24 0 1.240 1.230 1.240 1.100 1.250 33,114,000 38,342,500 1.1579 96.18 95.40 96.18 85.32 96.95 426,933 89.809 15.89%
1997-07-23 0 1.070 1.070 1.080 1.050 1.110 7,370,000 7,903,060 1.0723 82.99 82.99 83.77 81.44 86.09 95,020 83.172 3.88%
1997-07-22 0 1.030 1.030 1.040 1.030 1.060 4,300,000 4,487,300 1.0436 79.89 79.89 80.66 79.89 82.22 55,439 80.941 -0.96%
1997-07-21 0 1.040 1.030 1.040 1.030 1.100 3,926,000 4,114,660 1.0481 80.66 79.89 80.66 79.89 85.32 50,617 81.290 -1.89%
1997-07-18 0 1.060 1.050 1.060 1.030 1.110 4,584,000 4,855,840 1.0593 82.22 81.44 82.22 79.89 86.09 59,101 82.162 1.92%
1997-07-17 0 1.040 1.030 1.040 1.020 1.090 3,986,000 4,165,660 1.0451 80.66 79.89 80.66 79.11 84.54 51,391 81.058 -1.89%
1997-07-16 0 1.060 1.050 1.070 1.050 1.140 5,064,000 5,456,380 1.0775 82.22 81.44 82.99 81.44 88.42 65,289 83.572 -3.64%
1997-07-15 0 1.100 1.090 1.100 1.080 1.120 5,686,000 6,264,740 1.1018 85.32 84.54 85.32 83.77 86.87 73,309 85.457 -0.90%
1997-07-14 0 1.110 1.110 1.120 1.080 1.170 26,642,000 30,043,300 1.1277 86.09 86.09 86.87 83.77 90.75 343,491 87.465 -0.89%
1997-07-11 0 1.120 1.110 1.120 1.010 1.120 22,606,000 24,439,320 1.0811 86.87 86.09 86.87 78.34 86.87 291,455 83.853 12.00%
1997-07-10 0 1.000 0.990 1.010 0.950 1.040 4,448,000 4,403,300 0.9900 77.56 76.79 78.34 73.68 80.66 57,347 76.783 0.00%
1997-07-09 0 1.000 1.000 1.010 0.980 1.110 7,372,000 7,581,060 1.0284 77.56 77.56 78.34 76.01 86.09 95,046 79.762 -6.54%
1997-07-08 0 1.070 1.060 1.070 1.050 1.180 8,430,000 9,344,220 1.1084 82.99 82.22 82.99 81.44 91.52 108,687 85.974 -3.60%
1997-07-07 0 1.110 1.110 1.120 1.050 1.200 27,738,000 31,237,260 1.1262 86.09 86.09 86.87 81.44 93.07 357,621 87.347 7.77%
1997-07-04 0 1.030 1.030 1.040 0.990 1.100 13,208,000 13,696,560 1.0370 79.89 79.89 80.66 76.79 85.32 170,289 80.431 0.98%
1997-07-03 0 1.020 1.020 1.050 0.950 1.160 25,838,000 27,256,800 1.0549 79.11 79.11 81.44 73.68 89.97 333,125 81.822 -9.73%
1997-06-27 0 1.130 1.110 1.120 1.110 1.440 59,206,000 73,280,900 1.2377 87.65 86.09 86.87 86.09 111.7 763,333 96.001 -19.86%
1997-06-26 0 1.410 1.390 1.410 1.380 1.480 32,932,000 47,255,340 1.4349 109.4 107.8 109.4 107.0 114.8 424,587 111.30 2.92%
1997-06-25 0 1.370 1.370 1.400 1.360 1.560 61,314,000 89,877,180 1.4659 106.3 106.3 108.6 105.5 121.0 790,511 113.70 -6.16%
1997-06-24 0 1.460 1.450 1.460 1.220 1.510 39,300,000 55,590,380 1.4145 113.2 112.5 113.2 94.63 117.1 506,688 109.71 17.74%
1997-06-23 0 1.240 1.210 1.250 1.150 1.340 15,794,000 19,605,980 1.2414 96.18 93.85 96.95 89.20 103.9 203,629 96.283 -4.62%
1997-06-20 0 1.300 1.290 1.300 1.300 1.550 33,932,000 48,203,120 1.4206 100.8 100.1 100.8 100.8 120.2 437,480 110.18 -5.80%
1997-06-19 0 1.380 1.390 1.400 1.140 1.390 26,822,000 34,121,520 1.2721 107.0 107.8 108.6 88.42 107.8 345,812 98.671 21.05%
1997-06-18 0 1.140 1.140 1.150 1.050 1.180 17,546,000 19,736,540 1.1248 88.42 88.42 89.20 81.44 91.52 226,218 87.246 9.62%
1997-06-17 0 1.040 1.040 1.050 0.990 1.040 8,448,000 8,588,200 1.0166 80.66 80.66 81.44 76.79 80.66 108,919 78.850 6.12%
1997-06-16 0 0.980 0.980 0.990 0.930 0.980 5,410,000 5,159,460 0.9537 76.01 76.01 76.79 72.13 76.01 69,750 73.971 4.26%
1997-06-13 0 0.940 0.930 0.940 0.930 0.960 7,478,000 7,031,020 0.9402 72.91 72.13 72.91 72.13 74.46 96,413 72.926 1.08%
1997-06-12 0 0.930 0.920 0.940 0.910 1.000 5,702,000 5,400,520 0.9471 72.13 71.36 72.91 70.58 77.56 73,515 73.462 -3.12%
1997-06-11 0 0.960 0.950 0.960 0.920 0.970 3,300,000 3,139,620 0.9514 74.46 73.68 74.46 71.36 75.24 42,546 73.793 1.05%
1997-06-10 0 0.950 0.950 0.960 0.950 1.030 8,626,000 8,608,960 0.9980 73.68 73.68 74.46 73.68 79.89 111,214 77.409 -3.06%
1997-06-06 0 0.980 0.990 1.000 0.960 1.050 11,642,000 11,665,340 1.0020 76.01 76.79 77.56 74.46 81.44 150,098 77.718 -1.01%
1997-06-05 0 0.990 0.980 1.000 0.900 1.040 24,696,000 24,310,860 0.9844 76.79 76.01 77.56 69.81 80.66 318,401 76.353 16.47%
1997-06-04 0 0.850 0.830 0.860 0.760 0.900 7,238,000 6,258,620 0.8647 65.93 64.38 66.70 58.95 69.81 93,318 67.067 10.39%
1997-06-03 0 0.770 0.750 0.780 0.750 0.770 1,702,000 1,305,380 0.7670 59.72 58.17 60.50 58.17 59.72 21,944 59.488 0.00%
1997-06-02 0 0.770 0.760 0.770 0.760 0.790 2,104,000 1,621,840 0.7708 59.72 58.95 59.72 58.95 61.27 27,127 59.788 1.32%
1997-05-30 0 0.760 0.750 0.770 0.750 0.770 572,000 435,000 0.7605 58.95 58.17 59.72 58.17 59.72 7,375 58.985 2.70%
1997-05-29 0 0.740 0.730 0.740 0.730 0.750 670,000 496,000 0.7403 57.40 56.62 57.40 56.62 58.17 8,638 57.419 -1.33%
1997-05-28 0 0.750 0.750 0.760 0.750 0.760 846,000 635,500 0.7512 58.17 58.17 58.95 58.17 58.95 10,907 58.264 -2.60%
1997-05-27 0 0.770 0.750 0.770 0.730 0.770 930,000 690,860 0.7429 59.72 58.17 59.72 56.62 59.72 11,990 57.618 2.67%
1997-05-26 0 0.750 0.750 0.760 0.750 0.770 700,000 534,800 0.7640 58.17 58.17 58.95 58.17 59.72 9,025 59.258 -1.32%
1997-05-23 0 0.760 0.760 0.780 0.760 0.790 770,000 596,500 0.7747 58.95 58.95 60.50 58.95 61.27 9,927 60.086 -2.56%
1997-05-22 0 0.780 0.770 0.780 0.770 0.800 1,359,000 1,057,120 0.7779 60.50 59.72 60.50 59.72 62.05 17,521 60.333 -2.50%
1997-05-21 0 0.800 0.770 0.800 0.750 0.800 980,000 763,500 0.7791 62.05 59.72 62.05 58.17 62.05 12,635 60.428 6.67%
1997-05-20 0 0.750 0.740 0.770 0.740 0.760 796,000 598,420 0.7518 58.17 57.40 59.72 57.40 58.95 10,263 58.310 -3.85%
1997-05-19 0 0.780 0.760 0.780 0.770 0.790 1,038,000 809,680 0.7800 60.50 58.95 60.50 59.72 61.27 13,383 60.502 0.00%
1997-05-16 0 0.780 0.760 0.780 0.760 0.810 1,276,000 995,620 0.7803 60.50 58.95 60.50 58.95 62.83 16,451 60.519 5.41%
1997-05-15 0 0.740 0.740 0.770 0.730 0.830 1,410,000 1,093,320 0.7754 57.40 57.40 59.72 56.62 64.38 18,179 60.142 -10.84%
1997-05-14 0 0.830 0.830 0.840 0.810 0.880 4,972,000 4,172,660 0.8392 64.38 64.38 65.15 62.83 68.25 64,103 65.093 -5.68%
1997-05-13 0 0.880 0.870 0.880 0.830 0.940 14,724,000 12,761,320 0.8667 68.25 67.48 68.25 64.38 72.91 189,834 67.224 1.15%
1997-05-12 0 0.870 0.860 0.870 0.770 0.910 10,876,000 8,982,460 0.8259 67.48 66.70 67.48 59.72 70.58 140,222 64.059 14.47%
1997-05-09 0 0.760 0.760 0.770 0.750 0.780 1,312,000 1,008,020 0.7683 58.95 58.95 59.72 58.17 60.50 16,915 59.592 2.70%
1997-05-08 0 0.740 0.740 0.750 0.740 0.760 461,000 347,100 0.7529 57.40 57.40 58.17 57.40 58.95 5,944 58.399 -3.90%
1997-05-07 0 0.770 0.760 0.780 0.730 0.820 864,000 660,320 0.7643 59.72 58.95 60.50 56.62 63.60 11,139 59.278 5.48%
1997-05-06 0 0.730 0.730 0.740 0.730 0.740 346,000 254,340 0.7351 56.62 56.62 57.40 56.62 57.40 4,461 57.015 -2.67%
1997-05-05 0 0.750 0.750 0.760 0.750 0.760 250,000 189,800 0.7592 58.17 58.17 58.95 58.17 58.95 3,223 58.885 1.35%
1997-05-02 0 0.740 0.740 0.750 0.730 0.760 1,060,000 791,380 0.7466 57.40 57.40 58.17 56.62 58.95 13,666 57.907 2.78%
1997-05-01 0 0.720 0.720 0.750 0.720 0.730 270,000 195,900 0.7256 55.84 55.84 58.17 55.84 56.62 3,481 56.276 -2.70%
1997-04-30 0 0.740 0.730 0.740 0.730 0.750 310,000 227,500 0.7339 57.40 56.62 57.40 56.62 58.17 3,997 56.921 2.78%
1997-04-29 0 0.720 0.720 0.730 0.720 0.750 450,000 329,580 0.7324 55.84 55.84 56.62 55.84 58.17 5,802 56.807 2.86%
1997-04-28 0 0.700 0.700 0.730 0.700 0.720 214,000 151,800 0.7093 54.29 54.29 56.62 54.29 55.84 2,759 55.019 -2.78%
1997-04-25 0 0.720 0.720 0.740 0.720 0.750 188,000 139,500 0.7420 55.84 55.84 57.40 55.84 58.17 2,424 57.553 -4.00%
1997-04-24 0 0.750 0.730 0.750 0.700 0.770 720,000 537,800 0.7469 58.17 56.62 58.17 54.29 59.72 9,283 57.935 2.74%
1997-04-23 0 0.730 0.710 0.730 0.710 0.780 446,000 330,220 0.7404 56.62 55.07 56.62 55.07 60.50 5,750 57.428 -3.95%
1997-04-22 0 0.760 0.760 0.770 0.700 0.790 4,860,000 3,689,080 0.7591 58.95 58.95 59.72 54.29 61.27 62,659 58.875 10.14%
1997-04-21 0 0.690 0.690 0.700 0.690 0.690 60,000 41,400 0.6900 53.52 53.52 54.29 53.52 53.52 774 53.518 -1.43%
1997-04-18 0 0.700 0.700 0.710 0.700 0.710 280,000 196,900 0.7032 54.29 54.29 55.07 54.29 55.07 3,610 54.543 0.00%
1997-04-17 0 0.700 0.690 0.720 0.700 0.700 280,000 196,000 0.7000 54.29 53.52 55.84 54.29 54.29 3,610 54.294 0.00%
1997-04-16 0 0.700 0.690 0.710 0.690 0.710 410,000 286,280 0.6982 54.29 53.52 55.07 53.52 55.07 5,286 54.158 1.45%
1997-04-15 0 0.690 0.690 0.720 0.680 0.690 22,000 15,160 0.6891 53.52 53.52 55.84 52.74 53.52 284 53.448 -4.17%
1997-04-14 0 0.720 0.680 0.720 0.720 0.740 140,000 101,600 0.7257 55.84 52.74 55.84 55.84 57.40 1,805 56.288 2.86%
1997-04-11 0 0.700 0.700 0.710 0.690 0.700 340,000 236,100 0.6944 54.29 54.29 55.07 53.52 54.29 4,384 53.860 1.45%
1997-04-10 0 0.690 0.690 0.700 0.690 0.690 40,000 27,600 0.6900 53.52 53.52 54.29 53.52 53.52 516 53.518 -1.43%
1997-04-09 0 0.700 0.690 0.710 0.700 0.700 200,000 140,000 0.7000 54.29 53.52 55.07 54.29 54.29 2,579 54.294 0.00%
1997-04-08 0 0.700 0.680 0.700 0.700 0.700 150,000 105,000 0.7000 54.29 52.74 54.29 54.29 54.29 1,934 54.294 0.00%
1997-04-07 0 0.700 0.690 0.700 0.690 0.700 268,000 186,520 0.6960 54.29 53.52 54.29 53.52 54.29 3,455 53.981 0.00%
1997-04-04 0 0.700 0.690 0.720 0.700 0.720 374,000 261,840 0.7001 54.29 53.52 55.84 54.29 55.84 4,822 54.302 0.00%
1997-04-03 0 0.700 0.690 0.700 0.700 0.700 418,000 292,600 0.7000 54.29 53.52 54.29 54.29 54.29 5,389 54.294 -1.41%
1997-04-02 0 0.710 0.710 0.720 0.700 0.720 286,000 204,200 0.7140 55.07 55.07 55.84 54.29 55.84 3,687 55.379 0.00%
1997-04-01 0 0.710 0.710 0.720 0.700 0.720 440,000 312,500 0.7102 55.07 55.07 55.84 54.29 55.84 5,673 55.087 -2.74%
1997-03-27 0 0.730 0.720 0.730 0.730 0.730 292,000 213,160 0.7300 56.62 55.84 56.62 56.62 56.62 3,765 56.621 -1.35%
1997-03-26 0 0.740 0.730 0.750 0.740 0.740 358,000 264,920 0.7400 57.40 56.62 58.17 57.40 57.40 4,616 57.396 -1.33%
1997-03-25 0 0.750 0.730 0.750 0.730 0.750 120,000 88,380 0.7365 58.17 56.62 58.17 56.62 58.17 1,547 57.125 0.00%
1997-03-24 0 0.750 0.740 0.750 0.730 0.750 404,000 297,740 0.7370 58.17 57.40 58.17 56.62 58.17 5,209 57.162 2.74%
1997-03-21 0 0.730 0.730 0.740 0.710 0.750 692,000 511,120 0.7386 56.62 56.62 57.40 55.07 58.17 8,922 57.289 -1.35%
1997-03-20 0 0.740 0.710 0.750 0.730 0.750 1,682,000 1,242,180 0.7385 57.40 55.07 58.17 56.62 58.17 21,686 57.281 0.00%
1997-03-19 0 0.740 0.730 0.760 0.730 0.740 274,000 202,620 0.7395 57.40 56.62 58.95 56.62 57.40 3,533 57.357 0.00%
1997-03-18 0 0.740 0.730 0.740 0.730 0.740 552,000 405,480 0.7346 57.40 56.62 57.40 56.62 57.40 7,117 56.975 -1.33%
1997-03-17 0 0.750 0.750 0.760 0.750 0.770 430,000 329,100 0.7653 58.17 58.17 58.95 58.17 59.72 5,544 59.362 -2.60%
1997-03-14 0 0.770 0.760 0.770 0.720 0.770 1,378,000 1,004,280 0.7288 59.72 58.95 59.72 55.84 59.72 17,766 56.527 6.94%
1997-03-13 0 0.720 0.720 0.740 0.720 0.750 820,000 603,500 0.7360 55.84 55.84 57.40 55.84 58.17 10,572 57.084 -2.70%
1997-03-12 0 0.740 0.740 0.750 0.740 0.750 580,000 432,200 0.7452 57.40 57.40 58.17 57.40 58.17 7,478 57.797 -1.33%
1997-03-11 0 0.750 0.750 0.760 0.750 0.760 578,000 436,580 0.7553 58.17 58.17 58.95 58.17 58.95 7,452 58.585 0.00%
1997-03-10 0 0.750 0.750 0.760 0.740 0.780 640,000 489,800 0.7653 58.17 58.17 58.95 57.40 60.50 8,251 59.360 1.35%
1997-03-07 0 0.740 0.740 0.770 0.740 0.750 1,080,000 804,400 0.7448 57.40 57.40 59.72 57.40 58.17 13,924 57.770 -1.33%
1997-03-06 0 0.750 0.740 0.750 0.750 0.790 1,424,000 1,093,980 0.7682 58.17 57.40 58.17 58.17 61.27 18,359 59.587 -3.85%
1997-03-05 0 0.780 0.770 0.780 0.750 0.790 1,052,000 809,440 0.7694 60.50 59.72 60.50 58.17 61.27 13,563 59.679 1.30%
1997-03-04 0 0.770 0.770 0.780 0.730 0.780 1,962,000 1,472,840 0.7507 59.72 59.72 60.50 56.62 60.50 25,296 58.225 5.48%
1997-03-03 0 0.730 0.730 0.740 0.730 0.760 300,000 220,200 0.7340 56.62 56.62 57.40 56.62 58.95 3,868 56.931 -1.35%
1997-02-28 0 0.740 0.740 0.750 0.730 0.760 1,150,000 851,180 0.7402 57.40 57.40 58.17 56.62 58.95 14,827 57.408 2.78%
1997-02-27 0 0.720 0.710 0.720 0.700 0.720 660,000 474,400 0.7188 55.84 55.07 55.84 54.29 55.84 8,509 55.751 1.41%
1997-02-26 0 0.710 0.710 0.720 0.710 0.720 560,000 402,900 0.7195 55.07 55.07 55.84 55.07 55.84 7,220 55.803 -1.39%
1997-02-25 0 0.720 0.710 0.720 0.720 0.740 588,000 426,440 0.7252 55.84 55.07 55.84 55.84 57.40 7,581 56.251 -1.37%
1997-02-24 0 0.730 0.720 0.740 0.710 0.740 400,000 292,300 0.7308 56.62 55.84 57.40 55.07 57.40 5,157 56.679 1.39%
1997-02-21 0 0.720 0.710 0.720 0.720 0.720 770,000 554,400 0.7200 55.84 55.07 55.84 55.84 55.84 9,927 55.845 0.00%
1997-02-20 0 0.720 0.710 0.740 0.700 0.730 700,000 505,700 0.7224 55.84 55.07 57.40 54.29 56.62 9,025 56.033 1.41%
1997-02-19 0 0.710 0.700 0.720 0.700 0.710 504,000 356,500 0.7073 55.07 54.29 55.84 54.29 55.07 6,498 54.863 -1.39%
1997-02-18 0 0.720 0.700 0.720 0.700 0.730 486,000 342,720 0.7052 55.84 54.29 55.84 54.29 56.62 6,266 54.696 -1.37%
1997-02-17 0 0.730 0.710 0.730 0.700 0.730 936,000 664,500 0.7099 56.62 55.07 56.62 54.29 56.62 12,068 55.064 5.80%
1997-02-14 0 0.690 0.690 0.700 0.680 0.690 728,000 500,540 0.6876 53.52 53.52 54.29 52.74 53.52 9,386 53.328 0.00%
1997-02-13 0 0.690 0.680 0.690 0.690 0.700 546,000 379,340 0.6948 53.52 52.74 53.52 53.52 54.29 7,039 53.887 -1.43%
1997-02-12 0 0.700 0.700 0.710 0.700 0.710 250,000 177,400 0.7096 54.29 54.29 55.07 54.29 55.07 3,223 55.038 -1.41%
1997-02-11 0 0.710 0.690 0.730 0.690 0.730 304,000 218,260 0.7180 55.07 53.52 56.62 53.52 56.62 3,919 55.687 -2.74%
1997-02-10 0 0.730 0.710 0.750 0.720 0.730 203,500 147,930 0.7269 56.62 55.07 58.17 55.84 56.62 2,624 56.382 -2.67%
1997-02-05 0 0.750 0.730 0.750 0.710 0.750 580,000 424,380 0.7317 58.17 56.62 58.17 55.07 58.17 7,478 56.752 2.74%
1997-02-04 0 0.730 0.730 0.740 0.710 0.760 2,558,000 1,872,600 0.7321 56.62 56.62 57.40 55.07 58.95 32,980 56.780 -2.67%
1997-02-03 0 0.750 0.750 0.760 0.750 0.790 1,766,000 1,361,720 0.7711 58.17 58.17 58.95 58.17 61.27 22,769 59.807 -2.60%
1997-01-31 0 0.770 0.760 0.770 0.750 0.780 2,912,000 2,227,240 0.7648 59.72 58.95 59.72 58.17 60.50 37,544 59.324 4.05%
1997-01-30 0 0.740 0.740 0.750 0.730 0.750 1,590,000 1,172,800 0.7376 57.40 57.40 58.17 56.62 58.17 20,500 57.211 0.00%
1997-01-29 0 0.740 0.740 0.750 0.730 0.750 1,774,000 1,298,720 0.7321 57.40 57.40 58.17 56.62 58.17 22,872 56.782 0.00%
1997-01-28 0 0.740 0.740 0.750 0.730 0.740 1,388,000 1,022,120 0.7364 57.40 57.40 58.17 56.62 57.40 17,895 57.117 1.37%
1997-01-27 0 0.730 0.720 0.740 0.720 0.740 1,880,000 1,380,120 0.7341 56.62 55.84 57.40 55.84 57.40 24,239 56.939 0.00%
1997-01-24 0 0.730 0.730 0.740 0.710 0.740 1,764,000 1,292,780 0.7329 56.62 56.62 57.40 55.07 57.40 22,743 56.843 0.00%
1997-01-23 0 0.730 0.730 0.740 0.730 0.740 810,000 596,300 0.7362 56.62 56.62 57.40 56.62 57.40 10,443 57.099 0.00%
1997-01-22 0 0.730 0.740 0.750 0.720 0.790 6,828,000 5,164,340 0.7563 56.62 57.40 58.17 55.84 61.27 88,032 58.664 1.39%
1997-01-21 0 0.720 0.710 0.720 0.720 0.750 2,414,000 1,762,680 0.7302 55.84 55.07 55.84 55.84 58.17 31,123 56.635 -2.70%
1997-01-20 0 0.740 0.730 0.740 0.730 0.750 2,310,000 1,717,100 0.7433 57.40 56.62 57.40 56.62 58.17 29,782 57.655 -2.63%
1997-01-17 0 0.760 0.750 0.760 0.720 0.800 6,000,000 4,515,200 0.7525 58.95 58.17 58.95 55.84 62.05 77,357 58.368 2.70%
1997-01-16 0 0.740 0.740 0.750 0.740 0.780 2,844,000 2,157,820 0.7587 57.40 57.40 58.17 57.40 60.50 36,667 58.849 -5.13%
1997-01-15 0 0.780 0.780 0.790 0.760 0.830 6,968,000 5,455,880 0.7830 60.50 60.50 61.27 58.95 64.38 89,837 60.731 -2.50%
1997-01-14 0 0.800 0.780 0.800 0.780 0.950 37,144,000 32,049,040 0.8628 62.05 60.50 62.05 60.50 73.68 478,891 66.923 -11.11%
1997-01-13 0 0.900 0.890 0.900 0.700 0.910 41,592,000 33,511,380 0.8057 69.81 69.03 69.81 54.29 70.58 536,239 62.493 28.57%
1997-01-10 0 0.700 0.700 0.710 0.700 0.720 1,504,000 1,069,780 0.7113 54.29 54.29 55.07 54.29 55.84 19,391 55.169 -2.78%
1997-01-09 0 0.720 0.700 0.720 0.690 0.730 1,354,000 950,460 0.7020 55.84 54.29 55.84 53.52 56.62 17,457 54.446 -1.37%
1997-01-08 0 0.730 0.720 0.730 0.690 0.730 2,454,000 1,739,140 0.7087 56.62 55.84 56.62 53.52 56.62 31,639 54.968 4.29%
1997-01-07 0 0.700 0.680 0.700 0.680 0.720 1,340,000 928,700 0.6931 54.29 52.74 54.29 52.74 55.84 17,276 53.755 0.00%
1997-01-06 0 0.700 0.700 0.710 0.680 0.700 1,670,000 1,161,000 0.6952 54.29 54.29 55.07 52.74 54.29 21,531 53.922 1.45%
1997-01-03 0 0.690 0.690 0.700 0.680 0.710 1,992,000 1,381,560 0.6936 53.52 53.52 54.29 52.74 55.07 25,683 53.794 -1.43%
1997-01-02 0 0.700 0.690 0.700 0.700 0.720 2,040,000 1,445,500 0.7086 54.29 53.52 54.29 54.29 55.84 26,301 54.959 -2.78%
1996-12-31 0 0.720 0.720 0.740 0.720 0.740 886,000 647,980 0.7314 55.84 55.84 57.40 55.84 57.40 11,423 56.726 -1.37%
1996-12-30 0 0.730 0.730 0.740 0.710 0.740 3,412,000 2,491,260 0.7301 56.62 56.62 57.40 55.07 57.40 43,990 56.632 2.82%
1996-12-27 0 0.710 0.710 0.720 0.710 0.740 2,490,000 1,805,060 0.7249 55.07 55.07 55.84 55.07 57.40 32,103 56.227 -1.39%
1996-12-24 0 0.720 0.710 0.730 0.690 0.740 5,058,000 3,629,060 0.7175 55.84 55.07 56.62 53.52 57.40 65,212 55.650 5.88%
1996-12-23 0 0.680 0.680 0.690 0.670 0.690 4,128,000 2,799,260 0.6781 52.74 52.74 53.52 51.97 53.52 53,222 52.596 -1.45%
1996-12-20 0 0.690 0.680 0.690 0.690 0.740 4,766,000 3,360,460 0.7051 53.52 52.74 53.52 53.52 57.40 61,447 54.689 0.00%
1996-12-19 0 0.690 0.680 0.700 0.690 0.730 5,296,000 3,732,720 0.7048 53.52 52.74 54.29 53.52 56.62 68,280 54.667 -4.17%
1996-12-18 0 0.720 0.710 0.720 0.710 0.790 7,356,000 5,419,360 0.7367 55.84 55.07 55.84 55.07 61.27 94,840 57.142 -6.49%
1996-12-17 0 0.770 0.770 0.780 0.760 0.900 40,338,000 32,570,160 0.8074 59.72 59.72 60.50 58.95 69.81 520,071 62.626 -10.47%
1996-12-16 0 0.860 0.860 0.870 0.640 0.880 48,316,000 36,574,740 0.7570 66.70 66.70 67.48 49.64 68.25 622,930 58.714 59.26%
1996-12-13 1 0.540 - - - - 0 0 - 41.88 - - - - 0 - 0.00%
1996-12-12 1 0.540 - - - - 0 0 - 41.88 - - - - 0 - 0.00%
1996-12-11 1 0.540 - - - - 0 0 - 41.88 - - - - 0 - 0.00%
1996-12-10 1 0.540 - - - - 0 0 - 41.88 - - - - 0 - 0.00%
1996-12-09 1 0.540 - - - - 0 0 - 41.88 - - - - 0 - 0.00%
1996-12-06 1 0.540 - - - - 0 0 - 41.88 - - - - 0 - 0.00%
1996-12-05 1 0.540 - - - - 0 0 - 41.88 - - - - 0 - 0.00%
1996-12-04 1 0.540 - - - - 0 0 - 41.88 - - - - 0 - 0.00%
1996-12-03 1 0.540 - - - - 0 0 - 41.88 - - - - 0 - 0.00%
1996-12-02 1 0.540 - - - - 0 0 - 41.88 - - - - 0 - 0.00%
1996-11-29 1 0.540 - - - - 0 0 - 41.88 - - - - 0 - 0.00%
1996-11-28 1 0.540 - - - - 0 0 - 41.88 - - - - 0 - 0.00%
1996-11-27 1 0.540 - - - - 0 0 - 41.88 - - - - 0 - 0.00%
1996-11-26 1 0.540 - - - - 0 0 - 41.88 - - - - 0 - 0.00%
1996-11-25 1 0.540 - - - - 0 0 - 41.88 - - - - 0 - 0.00%
1996-11-22 1 0.540 - - - - 0 0 - 41.88 - - - - 0 - 0.00%
1996-11-21 1 0.540 - - - - 0 0 - 41.88 - - - - 0 - 0.00%
1996-11-20 1 0.540 - - - - 0 0 - 41.88 - - - - 0 - 0.00%
1996-11-19 1 0.540 - - - - 0 0 - 41.88 - - - - 0 - 0.00%
1996-11-18 1 0.540 - - - - 0 0 - 41.88 - - - - 0 - 0.00%
1996-11-15 1 0.540 - - - - 0 0 - 41.88 - - - - 0 - 0.00%
1996-11-14 1 0.540 - - - - 0 0 - 41.88 - - - - 0 - 0.00%
1996-11-13 1 0.540 - - - - 0 0 - 41.88 - - - - 0 - 0.00%
1996-11-12 1 0.540 - - - - 0 0 - 41.88 - - - - 0 - 0.00%
1996-11-11 1 0.540 - - - - 0 0 - 41.88 - - - - 0 - 0.00%
1996-11-08 1 0.540 - - - - 0 0 - 41.88 - - - - 0 - 0.00%
1996-11-07 1 0.540 - - - - 0 0 - 41.88 - - - - 0 - 0.00%
1996-11-06 1 0.540 - - - - 0 0 - 41.88 - - - - 0 - 0.00%
1996-11-05 1 0.540 0.500 - 0.540 0.540 50,000 27,000 0.5400 41.88 38.78 - 41.88 41.88 645 41.884 3.85%
1996-11-04 0 0.520 0.510 0.530 0.500 0.520 2,004,000 1,038,880 0.5184 40.33 39.56 41.11 38.78 40.33 25,837 40.209 1.96%
1996-11-01 0 0.510 0.500 0.520 0.500 0.520 520,000 261,620 0.5031 39.56 38.78 40.33 38.78 40.33 6,704 39.023 -3.77%
1996-10-31 0 0.530 0.490 0.530 0.490 0.530 910,000 463,500 0.5093 41.11 38.01 41.11 38.01 41.11 11,732 39.506 0.00%
1996-10-30 0 0.530 0.500 0.530 0.485 0.530 946,000 469,360 0.4962 41.11 38.78 41.11 37.62 41.11 12,197 38.483 6.00%
1996-10-29 0 0.500 0.490 0.500 - - 0 0 - 38.78 38.01 38.78 - - 0 - 0.00%
1996-10-28 0 0.500 0.490 0.500 0.500 0.500 496,000 248,000 0.5000 38.78 38.01 38.78 38.78 38.78 6,395 38.781 0.00%
1996-10-25 0 0.500 0.500 0.520 0.500 0.500 290,000 145,000 0.5000 38.78 38.78 40.33 38.78 38.78 3,739 38.781 0.00%
1996-10-24 0 0.500 0.495 0.500 0.500 0.500 352,000 176,000 0.5000 38.78 38.39 38.78 38.78 38.78 4,538 38.781 0.00%
1996-10-23 0 0.500 0.500 0.510 0.500 0.500 100,000 50,000 0.5000 38.78 38.78 39.56 38.78 38.78 1,289 38.781 0.00%
1996-10-22 0 0.500 0.500 0.520 0.500 0.500 130,000 65,000 0.5000 38.78 38.78 40.33 38.78 38.78 1,676 38.781 0.00%
1996-10-18 0 0.500 0.500 0.520 0.500 0.510 220,000 111,500 0.5068 38.78 38.78 40.33 38.78 39.56 2,836 39.310 0.00%
1996-10-17 0 0.500 0.495 0.510 0.500 0.520 480,000 245,200 0.5108 38.78 38.39 39.56 38.78 40.33 6,189 39.621 -1.96%
1996-10-16 0 0.510 0.500 0.510 0.520 0.520 50,000 26,000 0.5200 39.56 38.78 39.56 40.33 40.33 645 40.332 0.00%
1996-10-15 0 0.510 0.500 0.520 0.510 0.520 590,000 303,400 0.5142 39.56 38.78 40.33 39.56 40.33 7,607 39.886 -3.77%
1996-10-14 0 0.530 0.520 0.540 0.490 0.540 510,000 271,300 0.5320 41.11 40.33 41.88 38.01 41.88 6,575 41.260 6.00%
1996-10-11 0 0.500 0.495 0.510 - - 0 0 - 38.78 38.39 39.56 - - 0 - 0.00%
1996-10-10 0 0.500 0.500 0.510 0.500 0.510 500,000 250,500 0.5010 38.78 38.78 39.56 38.78 39.56 6,446 38.859 0.00%
1996-10-09 0 0.500 0.490 0.510 0.500 0.500 50,000 25,000 0.5000 38.78 38.01 39.56 38.78 38.78 645 38.781 0.00%
1996-10-08 0 0.500 0.500 0.510 - - 0 0 - 38.78 38.78 39.56 - - 0 - 0.00%
1996-10-07 0 0.500 0.500 0.520 0.500 0.520 230,000 117,600 0.5113 38.78 38.78 40.33 38.78 40.33 2,965 39.658 -1.96%
1996-10-04 0 0.510 0.510 0.530 0.500 0.500 50,000 25,000 0.5000 39.56 39.56 41.11 38.78 38.78 645 38.781 0.00%
1996-10-03 0 0.510 0.510 0.530 0.500 0.520 320,000 162,400 0.5075 39.56 39.56 41.11 38.78 40.33 4,126 39.363 -3.77%
1996-10-02 0 0.530 0.500 0.530 - - 0 0 - 41.11 38.78 41.11 - - 0 - 0.00%
1996-10-01 0 0.530 0.500 0.530 0.510 0.530 170,000 88,100 0.5182 41.11 38.78 41.11 39.56 41.11 2,192 40.196 3.92%
1996-09-30 0 0.510 0.495 0.520 0.510 0.520 150,000 77,500 0.5167 39.56 38.39 40.33 39.56 40.33 1,934 40.074 -7.27%
1996-09-27 0 0.550 0.530 0.550 0.540 0.560 1,302,000 710,940 0.5460 42.66 41.11 42.66 41.88 43.43 16,786 42.352 3.77%
1996-09-26 0 0.530 0.495 0.530 0.480 0.530 430,000 210,900 0.4905 41.11 38.39 41.11 37.23 41.11 5,544 38.042 7.07%
1996-09-25 0 0.495 0.490 0.495 0.495 0.495 200,000 98,500 0.4925 38.39 38.01 38.39 38.39 38.39 2,579 38.200 1.02%
1996-09-24 0 0.490 0.475 0.490 0.490 0.490 120,000 58,800 0.4900 38.01 36.84 38.01 38.01 38.01 1,547 38.006 3.16%
1996-09-23 0 0.475 0.470 0.495 0.475 0.500 708,000 348,800 0.4927 36.84 36.45 38.39 36.84 38.78 9,128 38.212 -5.00%
1996-09-20 0 0.500 0.500 0.530 0.495 0.500 532,000 265,150 0.4984 38.78 38.78 41.11 38.39 38.78 6,859 38.657 0.00%
1996-09-19 0 0.500 0.500 0.520 0.500 0.510 120,000 61,000 0.5083 38.78 38.78 40.33 38.78 39.56 1,547 39.428 -1.96%
1996-09-18 0 0.510 0.510 0.520 0.510 0.530 70,000 36,700 0.5243 39.56 39.56 40.33 39.56 41.11 902 40.665 0.00%
1996-09-17 0 0.510 0.490 0.510 0.500 0.520 742,000 381,740 0.5145 39.56 38.01 39.56 38.78 40.33 9,566 39.904 -1.92%
1996-09-16 0 0.520 0.510 0.520 0.510 0.520 480,000 245,100 0.5106 40.33 39.56 40.33 39.56 40.33 6,189 39.605 -1.89%
1996-09-13 0 0.530 0.510 0.530 0.530 0.540 136,000 72,580 0.5337 41.11 39.56 41.11 41.11 41.88 1,753 41.393 0.00%
1996-09-12 0 0.530 0.520 0.540 0.530 0.530 170,000 90,100 0.5300 41.11 40.33 41.88 41.11 41.11 2,192 41.108 1.92%
1996-09-11 0 0.520 0.510 0.540 0.520 0.530 260,000 135,800 0.5223 40.33 39.56 41.88 40.33 41.11 3,352 40.511 -1.89%
1996-09-10 0 0.530 0.520 0.530 0.520 0.550 448,000 238,920 0.5333 41.11 40.33 41.11 40.33 42.66 5,776 41.364 -1.85%
1996-09-09 0 0.540 0.530 0.550 0.540 0.540 10,000 5,400 0.5400 41.88 41.11 42.66 41.88 41.88 129 41.884 3.85%
1996-09-06 0 0.520 0.520 0.550 0.520 0.530 300,000 157,000 0.5233 40.33 40.33 42.66 40.33 41.11 3,868 40.591 -1.89%
1996-09-05 0 0.530 0.520 0.540 0.530 0.530 310,000 164,300 0.5300 41.11 40.33 41.88 41.11 41.11 3,997 41.108 0.00%
1996-09-04 0 0.530 0.530 0.550 0.520 0.530 470,000 248,800 0.5294 41.11 41.11 42.66 40.33 41.11 6,060 41.059 6.00%
1996-09-03 0 0.500 0.490 0.570 0.500 0.600 3,180,000 1,832,200 0.5762 38.78 38.01 44.21 38.78 46.54 40,999 44.689 -3.85%
1996-09-02 0 0.520 0.520 0.530 0.500 0.530 50,000 25,420 0.5084 40.33 40.33 41.11 38.78 41.11 645 39.433 0.00%
1996-08-30 0 0.520 0.510 0.530 0.520 0.520 280,000 145,600 0.5200 40.33 39.56 41.11 40.33 40.33 3,610 40.332 0.00%
1996-08-29 0 0.520 0.500 0.530 0.520 0.520 160,000 83,200 0.5200 40.33 38.78 41.11 40.33 40.33 2,063 40.332 -1.89%
1996-08-28 0 0.530 0.520 0.530 0.530 0.550 370,000 198,600 0.5368 41.11 40.33 41.11 41.11 42.66 4,770 41.632 -1.85%
1996-08-27 0 0.540 0.540 0.570 0.540 0.550 110,000 61,100 0.5555 41.88 41.88 44.21 41.88 42.66 1,418 43.082 -5.26%
1996-08-23 0 0.570 0.550 0.570 0.570 0.580 1,050,000 608,900 0.5799 44.21 42.66 44.21 44.21 44.99 13,537 44.979 0.00%
1996-08-22 0 0.570 0.540 0.570 0.550 0.570 520,000 292,200 0.5619 44.21 41.88 44.21 42.66 44.21 6,704 43.584 -1.72%
1996-08-21 0 0.580 0.540 0.580 0.550 0.580 50,000 27,980 0.5596 44.99 41.88 44.99 42.66 44.99 645 43.404 0.00%
1996-08-20 0 0.580 0.550 0.580 0.560 0.600 724,000 414,920 0.5731 44.99 42.66 44.99 43.43 46.54 9,334 44.451 3.57%
1996-08-19 0 0.560 0.560 0.580 0.540 0.570 360,000 199,400 0.5539 43.43 43.43 44.99 41.88 44.21 4,641 42.961 1.82%
1996-08-16 0 0.550 0.550 0.580 0.530 0.560 658,000 358,320 0.5446 42.66 42.66 44.99 41.11 43.43 8,483 42.237 1.85%
1996-08-15 0 0.540 0.540 0.550 0.540 0.550 130,000 71,300 0.5485 41.88 41.88 42.66 41.88 42.66 1,676 42.540 -1.82%
1996-08-14 0 0.550 0.550 0.560 0.550 0.550 246,000 135,300 0.5500 42.66 42.66 43.43 42.66 42.66 3,172 42.659 -1.79%
1996-08-13 0 0.560 0.560 0.570 0.550 0.560 196,000 108,760 0.5549 43.43 43.43 44.21 42.66 43.43 2,527 43.039 0.00%
1996-08-12 0 0.560 0.560 0.570 0.560 0.570 230,000 130,000 0.5652 43.43 43.43 44.21 43.43 44.21 2,965 43.840 0.00%
1996-08-09 0 0.560 0.560 0.570 0.550 0.580 836,000 476,780 0.5703 43.43 43.43 44.21 42.66 44.99 10,778 44.235 -3.45%
1996-08-08 0 0.580 0.580 0.590 0.580 0.590 480,000 278,600 0.5804 44.99 44.99 45.76 44.99 45.76 6,189 45.019 -1.69%
1996-08-07 0 0.590 0.590 0.600 0.590 0.600 220,000 131,800 0.5991 45.76 45.76 46.54 45.76 46.54 2,836 46.467 -1.67%
1996-08-06 0 0.600 0.600 0.610 0.600 0.600 340,000 204,000 0.6000 46.54 46.54 47.31 46.54 46.54 4,384 46.537 0.00%
1996-08-05 0 0.600 0.600 0.610 0.600 0.620 806,000 486,280 0.6033 46.54 46.54 47.31 46.54 48.09 10,392 46.795 -1.64%
1996-08-02 0 0.610 0.610 0.620 0.600 0.610 464,000 281,300 0.6063 47.31 47.31 48.09 46.54 47.31 5,982 47.022 1.67%
1996-08-01 0 0.600 0.600 0.610 0.600 0.610 340,000 204,800 0.6024 46.54 46.54 47.31 46.54 47.31 4,384 46.720 0.00%
1996-07-31 0 0.600 0.600 0.610 0.590 0.600 130,000 77,600 0.5969 46.54 46.54 47.31 45.76 46.54 1,676 46.299 1.69%
1996-07-30 0 0.590 0.580 0.600 0.590 0.600 636,000 375,940 0.5911 45.76 44.99 46.54 45.76 46.54 8,200 45.847 -1.67%
1996-07-29 0 0.600 0.590 0.600 0.590 0.610 1,904,000 1,151,520 0.6048 46.54 45.76 46.54 45.76 47.31 24,548 46.909 -1.64%
1996-07-26 0 0.610 0.600 0.610 0.600 0.620 610,000 372,200 0.6102 47.31 46.54 47.31 46.54 48.09 7,865 47.326 0.00%
1996-07-25 0 0.610 0.600 0.610 0.600 0.640 2,004,000 1,231,820 0.6147 47.31 46.54 47.31 46.54 49.64 25,837 47.676 1.67%
1996-07-24 0 0.600 0.600 0.610 0.600 0.610 670,000 402,700 0.6010 46.54 46.54 47.31 46.54 47.31 8,638 46.619 -1.64%
1996-07-23 0 0.610 0.610 0.620 0.600 0.620 690,000 419,800 0.6084 47.31 47.31 48.09 46.54 48.09 8,896 47.189 1.67%
1996-07-22 0 0.600 0.600 0.610 0.600 0.640 1,696,000 1,050,780 0.6196 46.54 46.54 47.31 46.54 49.64 21,866 48.055 -4.76%
1996-07-19 0 0.630 0.630 0.640 0.620 0.640 2,470,000 1,556,700 0.6302 48.86 48.86 49.64 48.09 49.64 31,845 48.883 1.61%
1996-07-18 0 0.620 0.610 0.620 0.620 0.670 10,254,000 6,604,860 0.6441 48.09 47.31 48.09 48.09 51.97 132,203 49.960 -1.59%
1996-07-17 0 0.630 0.620 0.630 0.590 0.660 11,208,000 7,088,500 0.6325 48.86 48.09 48.86 45.76 51.19 144,503 49.054 6.78%
1996-07-16 0 0.590 0.580 0.590 0.560 0.590 840,000 484,500 0.5768 45.76 44.99 45.76 43.43 45.76 10,830 44.737 0.00%
1996-07-15 0 0.590 0.580 0.590 0.570 0.600 1,260,000 746,820 0.5927 45.76 44.99 45.76 44.21 46.54 16,245 45.972 0.00%
1996-07-12 0 0.590 0.590 0.600 0.560 0.600 2,406,000 1,406,460 0.5846 45.76 45.76 46.54 43.43 46.54 31,020 45.340 3.51%
1996-07-11 0 0.570 0.570 0.580 0.570 0.630 3,768,000 2,270,960 0.6027 44.21 44.21 44.99 44.21 48.86 48,580 46.747 -10.94%
1996-07-10 0 0.640 0.620 0.640 0.540 0.640 9,238,000 5,579,480 0.6040 49.64 48.09 49.64 41.88 49.64 119,104 46.845 20.75%
1996-07-09 0 0.530 0.520 0.530 0.530 0.530 100,000 53,000 0.5300 41.11 40.33 41.11 41.11 41.11 1,289 41.108 0.00%
1996-07-08 0 0.530 0.520 0.540 0.520 0.530 506,000 268,120 0.5299 41.11 40.33 41.88 40.33 41.11 6,524 41.099 0.00%
1996-07-05 0 0.530 0.530 0.540 0.530 0.530 650,000 344,500 0.5300 41.11 41.11 41.88 41.11 41.11 8,380 41.108 0.00%
1996-07-04 0 0.530 0.530 0.550 0.530 0.530 254,000 134,620 0.5300 41.11 41.11 42.66 41.11 41.11 3,275 41.108 0.00%
1996-07-03 0 0.530 0.520 0.540 0.530 0.530 190,000 100,700 0.5300 41.11 40.33 41.88 41.11 41.11 2,450 41.108 0.00%
1996-07-02 0 0.530 0.520 0.540 0.530 0.530 310,000 164,300 0.5300 41.11 40.33 41.88 41.11 41.11 3,997 41.108 0.00%
1996-07-01 0 0.530 0.530 0.540 0.530 0.540 210,000 112,900 0.5376 41.11 41.11 41.88 41.11 41.88 2,707 41.699 -1.85%
1996-06-28 0 0.540 0.540 0.550 0.540 0.550 742,000 403,700 0.5441 41.88 41.88 42.66 41.88 42.66 9,566 42.199 0.00%
1996-06-27 0 0.540 0.530 0.550 0.540 0.550 710,000 387,500 0.5458 41.88 41.11 42.66 41.88 42.66 9,154 42.332 -1.82%
1996-06-26 0 0.550 0.550 0.560 0.520 0.590 5,776,000 3,167,740 0.5484 42.66 42.66 43.43 40.33 45.76 74,469 42.538 5.77%
1996-06-25 0 0.520 0.520 0.530 0.490 0.520 1,536,000 769,820 0.5012 40.33 40.33 41.11 38.01 40.33 19,803 38.873 5.05%
1996-06-24 0 0.495 0.495 0.500 0.495 0.510 362,000 181,790 0.5022 38.39 38.39 38.78 38.39 39.56 4,667 38.951 -1.00%
1996-06-21 0 0.500 0.500 0.520 0.500 0.510 116,000 58,200 0.5017 38.78 38.78 40.33 38.78 39.56 1,496 38.915 -1.96%
1996-06-19 0 0.510 0.510 0.520 0.510 0.520 660,000 337,800 0.5118 39.56 39.56 40.33 39.56 40.33 8,509 39.698 0.00%
1996-06-18 0 0.510 0.510 0.520 0.500 0.530 1,800,000 920,720 0.5115 39.56 39.56 40.33 38.78 41.11 23,207 39.674 6.25%
1996-06-14 0 0.480 0.465 0.485 0.440 0.490 972,000 451,420 0.4644 37.23 36.07 37.62 34.13 38.01 12,532 36.022 9.09%
1996-06-13 0 0.440 0.435 0.450 0.435 0.450 140,000 62,050 0.4432 34.13 33.74 34.90 33.74 34.90 1,805 34.377 -4.35%
1996-06-12 0 0.460 0.450 0.470 0.460 0.460 230,000 105,800 0.4600 35.68 34.90 36.45 35.68 35.68 2,965 35.679 0.00%
1996-06-11 0 0.460 0.450 0.500 0.460 0.470 480,000 221,800 0.4621 35.68 34.90 38.78 35.68 36.45 6,189 35.840 -2.13%
1996-06-10 0 0.470 - 0.480 0.470 0.480 650,000 307,000 0.4723 36.45 - 37.23 36.45 37.23 8,380 36.633 -2.08%
1996-06-07 0 0.480 0.480 0.490 0.480 0.480 170,000 81,600 0.4800 37.23 37.23 38.01 37.23 37.23 2,192 37.230 -2.04%
1996-06-06 0 0.490 0.480 0.490 0.480 0.490 120,000 58,100 0.4842 38.01 37.23 38.01 37.23 38.01 1,547 37.553 2.08%
1996-06-05 0 0.480 0.470 0.480 0.465 0.480 820,000 385,320 0.4699 37.23 36.45 37.23 36.07 37.23 10,572 36.447 0.00%
1996-06-04 0 0.480 0.480 0.490 0.470 0.490 380,000 183,350 0.4825 37.23 37.23 38.01 36.45 38.01 4,899 37.424 -1.03%
1996-06-03 0 0.485 0.485 0.495 0.485 0.510 300,000 148,550 0.4952 37.62 37.62 38.39 37.62 39.56 3,868 38.406 -3.00%
1996-05-31 0 0.500 0.500 0.510 0.500 0.510 490,000 247,140 0.5044 38.78 38.78 39.56 38.78 39.56 6,317 39.120 -1.96%
1996-05-30 0 0.510 0.500 0.520 0.510 0.520 574,000 293,080 0.5106 39.56 38.78 40.33 39.56 40.33 7,400 39.603 -3.77%
1996-05-29 0 0.530 0.520 0.530 0.520 0.540 700,000 374,120 0.5345 41.11 40.33 41.11 40.33 41.88 9,025 41.454 0.00%
1996-05-28 0 0.530 0.520 0.530 0.520 0.530 728,000 381,540 0.5241 41.11 40.33 41.11 40.33 41.11 9,386 40.650 0.00%
1996-05-27 0 0.530 0.520 0.530 0.500 0.540 556,000 293,340 0.5276 41.11 40.33 41.11 38.78 41.88 7,168 40.921 0.00%
1996-05-24 0 0.530 0.520 0.540 0.510 0.530 1,036,000 543,980 0.5251 41.11 40.33 41.88 39.56 41.11 13,357 40.726 1.92%
1996-05-23 0 0.520 0.520 0.530 0.500 0.540 1,650,000 852,400 0.5166 40.33 40.33 41.11 38.78 41.88 21,273 40.069 1.96%
1996-05-22 0 0.510 0.500 0.510 0.495 0.550 4,320,000 2,197,250 0.5086 39.56 38.78 39.56 38.39 42.66 55,697 39.450 -7.27%
1996-05-21 0 0.550 0.540 0.550 0.540 0.570 2,628,000 1,468,640 0.5588 42.66 41.88 42.66 41.88 44.21 33,882 43.345 0.00%
1996-05-20 0 0.550 0.550 0.560 0.530 0.570 5,354,000 2,929,160 0.5471 42.66 42.66 43.43 41.11 44.21 69,028 42.434 5.77%
1996-05-17 0 0.520 0.520 0.530 0.510 0.590 10,760,000 5,951,280 0.5531 40.33 40.33 41.11 39.56 45.76 138,727 42.899 -1.89%
1996-05-16 0 0.530 0.530 0.540 0.470 0.540 16,454,000 8,219,400 0.4995 41.11 41.11 41.88 36.45 41.88 212,139 38.745 17.78%
1996-05-15 0 0.450 0.445 0.450 0.360 0.475 6,985,000 3,024,740 0.4330 34.90 34.52 34.90 27.92 36.84 90,056 33.587 28.57%
1996-05-14 0 0.350 0.340 - 0.340 0.350 626,000 213,640 0.3413 27.15 26.37 - 26.37 27.15 8,071 26.470 2.94%
1996-05-13 0 0.340 0.340 0.345 0.340 0.350 434,000 148,560 0.3423 26.37 26.37 26.76 26.37 27.15 5,595 26.550 0.00%
1996-05-10 0 0.340 0.330 0.345 0.330 0.340 360,000 121,150 0.3365 26.37 25.60 26.76 25.60 26.37 4,641 26.102 0.00%
1996-05-09 0 0.340 0.330 0.340 0.325 0.340 1,320,000 440,850 0.3340 26.37 25.60 26.37 25.21 26.37 17,019 25.904 6.25%
1996-05-08 0 0.320 0.315 0.325 0.315 0.320 502,000 159,960 0.3186 24.82 24.43 25.21 24.43 24.82 6,472 24.715 8.47%
1996-05-07 0 0.295 0.295 0.325 0.295 0.315 368,000 114,280 0.3105 22.88 22.88 25.21 22.88 24.43 4,745 24.087 1.72%
1996-05-06 0 0.290 0.280 - - - 0 0 - 22.49 21.72 - - - 0 - 0.00%
1996-05-03 0 0.290 0.280 0.305 0.290 0.290 22,000 6,380 0.2900 22.49 21.72 23.66 22.49 22.49 284 22.493 1.75%
1996-05-02 0 0.285 0.285 0.290 - - 0 0 - 22.11 22.11 22.49 - - 0 - 0.00%
1996-05-01 0 0.285 0.280 0.310 - - 0 0 - 22.11 21.72 24.04 - - 0 - 0.00%
1996-04-30 0 0.285 0.285 0.300 - - 0 0 - 22.11 22.11 23.27 - - 0 - 1.79%
1996-04-29 0 0.280 0.270 0.305 0.280 0.305 298,000 89,740 0.3011 21.72 20.94 23.66 21.72 23.66 3,842 23.357 -6.67%
1996-04-26 0 0.300 0.300 0.305 0.300 0.300 88,000 26,400 0.3000 23.27 23.27 23.66 23.27 23.27 1,135 23.269 0.00%
1996-04-25 0 0.300 0.295 0.305 0.300 0.300 100,000 30,000 0.3000 23.27 22.88 23.66 23.27 23.27 1,289 23.269 0.00%
1996-04-24 0 0.300 0.295 0.320 0.285 0.300 322,000 93,950 0.2918 23.27 22.88 24.82 22.11 23.27 4,151 22.630 0.00%
1996-04-23 0 0.300 0.280 0.300 - - 0 0 - 23.27 21.72 23.27 - - 0 - 0.00%
1996-04-22 0 0.300 0.275 0.305 - - 0 0 - 23.27 21.33 23.66 - - 0 - 0.00%
1996-04-19 0 0.300 0.285 0.300 0.295 0.300 298,000 89,160 0.2992 23.27 22.11 23.27 22.88 23.27 3,842 23.206 7.14%
1996-04-18 0 0.280 0.280 0.300 0.260 0.280 40,000 11,120 0.2780 21.72 21.72 23.27 20.17 21.72 516 21.562 -3.45%
1996-04-17 0 0.290 0.280 0.295 - - 0 0 - 22.49 21.72 22.88 - - 0 - 0.00%
1996-04-16 0 0.290 0.285 0.295 - - 0 0 - 22.49 22.11 22.88 - - 0 - 0.00%
1996-04-15 0 0.290 0.285 0.290 0.275 0.290 100,000 28,700 0.2870 22.49 22.11 22.49 21.33 22.49 1,289 22.260 0.00%
1996-04-12 0 0.290 0.290 0.310 0.290 0.290 92,000 26,680 0.2900 22.49 22.49 24.04 22.49 22.49 1,186 22.493 0.00%
1996-04-11 0 0.290 0.270 0.300 - - 0 0 - 22.49 20.94 23.27 - - 0 - 0.00%
1996-04-10 0 0.290 0.290 0.295 0.290 0.290 100,000 29,000 0.2900 22.49 22.49 22.88 22.49 22.49 1,289 22.493 0.00%
1996-04-09 0 0.290 0.290 0.295 - - 0 0 - 22.49 22.49 22.88 - - 0 - 5.45%
1996-04-03 0 0.275 0.275 0.295 - - 0 0 - 21.33 21.33 22.88 - - 0 - 1.85%
1996-04-02 0 0.270 0.270 0.285 - - 0 0 - 20.94 20.94 22.11 - - 0 - 1.89%
1996-04-01 0 0.265 0.260 0.285 - - 0 0 - 20.55 20.17 22.11 - - 0 - 0.00%
1996-03-29 0 0.265 0.265 0.300 0.265 0.290 924,000 256,670 0.2778 20.55 20.55 23.27 20.55 22.49 11,913 21.545 -11.67%
1996-03-28 0 0.300 0.295 0.310 - - 0 0 - 23.27 22.88 24.04 - - 0 - 0.00%
1996-03-27 0 0.300 0.300 0.330 0.290 0.310 380,000 115,230 0.3032 23.27 23.27 25.60 22.49 24.04 4,899 23.520 -6.25%
1996-03-26 0 0.320 0.300 0.320 - - 0 0 - 24.82 23.27 24.82 - - 0 - 0.00%
1996-03-25 0 0.320 0.310 0.335 - - 0 0 - 24.82 24.04 25.98 - - 0 - 0.00%
1996-03-22 0 0.320 0.310 0.340 0.320 0.320 330,000 105,600 0.3200 24.82 24.04 26.37 24.82 24.82 4,255 24.820 -3.03%
1996-03-21 0 0.330 0.315 0.340 0.325 0.340 560,000 186,560 0.3331 25.60 24.43 26.37 25.21 26.37 7,220 25.839 -2.94%
1996-03-20 0 0.340 0.340 0.345 0.320 0.355 1,746,000 599,320 0.3433 26.37 26.37 26.76 24.82 27.53 22,511 26.624 7.94%
1996-03-19 0 0.315 0.315 0.330 - - 0 0 - 24.43 24.43 25.60 - - 0 - 1.61%
1996-03-18 0 0.310 0.310 - 0.295 0.310 420,000 128,800 0.3067 24.04 24.04 - 22.88 24.04 5,415 23.786 6.90%
1996-03-15 0 0.290 0.250 0.310 - - 0 0 - 22.49 19.39 24.04 - - 0 - 0.00%
1996-03-14 0 0.290 0.290 0.295 0.275 0.290 114,000 32,350 0.2838 22.49 22.49 22.88 21.33 22.49 1,470 22.010 9.43%
1996-03-13 0 0.265 0.250 0.285 - - 0 0 - 20.55 19.39 22.11 - - 0 - 0.00%
1996-03-12 0 0.265 0.265 0.290 - - 0 0 - 20.55 20.55 22.49 - - 0 - 6.00%
1996-03-11 0 0.250 0.250 0.285 0.250 0.255 318,000 79,750 0.2508 19.39 19.39 22.11 19.39 19.78 4,100 19.452 -10.71%
1996-03-08 0 0.280 0.270 0.310 0.280 0.300 600,000 172,600 0.2877 21.72 20.94 24.04 21.72 23.27 7,736 22.312 0.00%
1996-03-07 0 0.280 - 0.310 0.280 0.300 600,000 172,150 0.2869 21.72 - 24.04 21.72 23.27 7,736 22.254 -6.67%
1996-03-06 0 0.300 0.300 0.315 0.300 0.320 1,160,000 360,300 0.3106 23.27 23.27 24.43 23.27 24.82 14,956 24.091 -6.25%
1996-03-05 0 0.320 0.310 0.330 0.320 0.335 886,000 289,310 0.3265 24.82 24.04 25.60 24.82 25.98 11,423 25.327 -4.48%
1996-03-04 0 0.335 0.325 0.340 0.335 0.340 170,000 57,250 0.3368 25.98 25.21 26.37 25.98 26.37 2,192 26.120 4.69%
1996-03-01 0 0.320 0.320 0.330 0.320 0.330 300,000 97,000 0.3233 24.82 24.82 25.60 24.82 25.60 3,868 25.079 -4.48%
1996-02-29 0 0.335 0.320 0.340 0.325 0.335 340,000 111,900 0.3291 25.98 24.82 26.37 25.21 25.98 4,384 25.527 -1.47%
1996-02-28 0 0.340 0.335 0.340 0.335 0.360 980,000 339,600 0.3465 26.37 25.98 26.37 25.98 27.92 12,635 26.878 4.62%
1996-02-27 0 0.325 0.325 0.360 0.325 0.340 620,000 205,400 0.3313 25.21 25.21 27.92 25.21 26.37 7,994 25.696 -4.41%
1996-02-26 0 0.340 0.330 0.350 0.320 0.350 370,000 125,600 0.3395 26.37 25.60 27.15 24.82 27.15 4,770 26.329 1.49%
1996-02-23 0 0.335 0.320 0.335 0.320 0.355 934,000 311,160 0.3331 25.98 24.82 25.98 24.82 27.53 12,042 25.840 -5.63%
1996-02-22 0 0.355 0.355 0.365 0.310 0.375 1,024,000 350,430 0.3422 27.53 27.53 28.31 24.04 29.09 13,202 26.543 18.33%
1996-02-16 0 0.300 0.300 0.310 0.295 0.305 456,000 137,850 0.3023 23.27 23.27 24.04 22.88 23.66 5,879 23.447 3.45%
1996-02-15 0 0.290 0.280 0.300 0.280 0.300 130,000 38,200 0.2938 22.49 21.72 23.27 21.72 23.27 1,676 22.791 3.57%
1996-02-14 0 0.280 0.280 0.285 - - 0 0 - 21.72 21.72 22.11 - - 0 - 0.00%
1996-02-13 0 0.280 0.280 0.285 0.275 0.280 526,000 145,280 0.2762 21.72 21.72 22.11 21.33 21.72 6,782 21.423 1.82%
1996-02-12 0 0.275 0.275 0.290 0.275 0.280 1,150,000 316,740 0.2754 21.33 21.33 22.49 21.33 21.72 14,827 21.363 -1.79%
1996-02-09 0 0.280 0.275 0.295 0.260 0.280 200,000 55,350 0.2768 21.72 21.33 22.88 20.17 21.72 2,579 21.465 0.00%
1996-02-08 0 0.280 0.270 0.290 0.275 0.280 222,000 61,660 0.2777 21.72 20.94 22.49 21.33 21.72 2,862 21.543 5.66%
1996-02-07 0 0.265 0.260 0.280 0.265 0.270 330,000 87,550 0.2653 20.55 20.17 21.72 20.55 20.94 4,255 20.578 6.00%
1996-02-06 0 0.250 0.250 - 0.250 0.250 10,000 2,500 0.2500 19.39 19.39 - 19.39 19.39 129 19.391 -3.85%
1996-02-05 0 0.260 0.260 0.270 0.260 0.260 72,000 18,720 0.2600 20.17 20.17 20.94 20.17 20.17 928 20.166 0.00%
1996-02-02 0 0.260 0.250 0.270 0.260 0.260 10,000 2,600 0.2600 20.17 19.39 20.94 20.17 20.17 129 20.166 -3.70%
1996-02-01 0 0.270 0.260 0.275 - - 0 0 - 20.94 20.17 21.33 - - 0 - 0.00%
1996-01-31 0 0.270 0.260 0.270 0.275 0.275 186,000 51,150 0.2750 20.94 20.17 20.94 21.33 21.33 2,398 21.330 -1.82%
1996-01-30 0 0.275 0.270 0.285 0.270 0.275 350,000 95,550 0.2730 21.33 20.94 22.11 20.94 21.33 4,512 21.175 1.85%
1996-01-29 0 0.270 0.260 0.270 0.260 0.270 76,000 19,860 0.2613 20.94 20.17 20.94 20.17 20.94 980 20.268 3.85%
1996-01-26 0 0.260 0.255 0.260 0.255 0.260 160,000 41,300 0.2581 20.17 19.78 20.17 19.78 20.17 2,063 20.021 0.00%
1996-01-25 0 0.260 0.260 - 0.255 0.255 290,000 73,950 0.2550 20.17 20.17 - 19.78 19.78 3,739 19.778 4.00%
1996-01-24 0 0.250 0.250 0.260 0.250 0.250 60,000 15,000 0.2500 19.39 19.39 20.17 19.39 19.39 774 19.391 -3.85%
1996-01-23 0 0.260 - 0.260 0.260 0.260 50,000 13,000 0.2600 20.17 - 20.17 20.17 20.17 645 20.166 -7.14%
1996-01-22 0 0.280 - 0.280 - - 0 0 - 21.72 - 21.72 - - 0 - 0.00%
1996-01-19 0 0.280 0.280 0.300 0.242 0.280 132,000 34,664 0.2626 21.72 21.72 23.27 18.77 21.72 1,702 20.368 7.69%
1996-01-18 0 0.260 0.250 0.260 0.260 0.260 32,000 8,320 0.2600 20.17 19.39 20.17 20.17 20.17 413 20.166 0.00%
1996-01-17 0 0.260 0.260 0.275 0.260 0.260 30,000 7,800 0.2600 20.17 20.17 21.33 20.17 20.17 387 20.166 4.00%
1996-01-16 0 0.250 0.250 0.275 0.250 0.250 78,000 19,500 0.2500 19.39 19.39 21.33 19.39 19.39 1,006 19.391 -7.41%
1996-01-15 0 0.270 - 0.275 - - 0 0 - 20.94 - 21.33 - - 0 - 0.00%
1996-01-12 0 0.270 - 0.270 0.270 0.270 50,000 13,500 0.2700 20.94 - 20.94 20.94 20.94 645 20.942 0.00%
1996-01-11 0 0.270 - 0.270 0.270 0.270 68,000 18,360 0.2700 20.94 - 20.94 20.94 20.94 877 20.942 8.00%
1996-01-10 0 0.250 - 0.270 - - 0 0 - 19.39 - 20.94 - - 0 - 0.00%
1996-01-09 0 0.250 - 0.270 - - 0 0 - 19.39 - 20.94 - - 0 - 0.00%
1996-01-08 0 0.250 - 0.270 0.250 0.250 100,000 25,000 0.2500 19.39 - 20.94 19.39 19.39 1,289 19.391 -7.41%
1996-01-05 0 0.270 0.250 0.270 0.250 0.270 130,000 34,300 0.2638 20.94 19.39 20.94 19.39 20.94 1,676 20.465 8.00%
1996-01-04 0 0.250 0.250 0.270 0.250 0.250 250,000 62,500 0.2500 19.39 19.39 20.94 19.39 19.39 3,223 19.391 0.00%
1996-01-03 0 0.250 - 0.250 0.250 0.250 60,000 15,000 0.2500 19.39 - 19.39 19.39 19.39 774 19.391 -7.41%
1996-01-02 0 0.270 - - 0.270 0.270 50,000 13,500 0.2700 20.94 - - 20.94 20.94 645 20.942 8.00%
1995-12-29 0 0.250 - 0.270 - - 0 0 - 19.39 - 20.94 - - 0 - 0.00%
1995-12-28 0 0.250 - 0.270 - - 0 0 - 19.39 - 20.94 - - 0 - 0.00%
1995-12-27 0 0.250 - - 0.250 0.250 20,000 5,000 0.2500 19.39 - - 19.39 19.39 258 19.391 0.00%
1995-12-22 0 0.250 - 0.270 - - 0 0 - 19.39 - 20.94 - - 0 - 0.00%
1995-12-21 0 0.250 - 0.270 - - 0 0 - 19.39 - 20.94 - - 0 - 0.00%
1995-12-20 0 0.250 - - - - 0 0 - 19.39 - - - - 0 - 0.00%
1995-12-19 0 0.250 - - - - 0 0 - 19.39 - - - - 0 - 0.00%
1995-12-18 0 0.250 0.250 0.265 0.250 0.260 132,000 33,500 0.2538 19.39 19.39 20.55 19.39 20.17 1,702 19.684 0.00%
1995-12-15 0 0.250 0.250 0.270 0.250 0.250 100,000 25,000 0.2500 19.39 19.39 20.94 19.39 19.39 1,289 19.391 -7.41%
1995-12-14 0 0.270 - 0.275 - - 0 0 - 20.94 - 21.33 - - 0 - 0.00%
1995-12-13 0 0.270 - 0.275 0.250 0.270 54,000 14,510 0.2687 20.94 - 21.33 19.39 20.94 696 20.841 1.89%
1995-12-12 0 0.265 0.260 0.285 0.250 0.265 90,000 23,550 0.2617 20.55 20.17 22.11 19.39 20.55 1,160 20.296 0.00%
1995-12-11 0 0.265 - 0.265 - - 0 0 - 20.55 - 20.55 - - 0 - 0.00%
1995-12-08 0 0.265 0.265 0.275 0.260 0.275 70,000 18,950 0.2707 20.55 20.55 21.33 20.17 21.33 902 20.997 -7.02%
1995-12-07 0 0.285 0.270 0.285 0.265 0.285 210,000 56,950 0.2712 22.11 20.94 22.11 20.55 22.11 2,707 21.034 5.56%
1995-12-06 0 0.270 0.270 0.280 - - 0 0 - 20.94 20.94 21.72 - - 0 - 0.00%
1995-12-05 0 0.270 0.270 0.275 0.265 0.265 56,000 14,840 0.2650 20.94 20.94 21.33 20.55 20.55 722 20.554 0.00%
1995-12-04 0 0.270 0.260 0.275 - - 0 0 - 20.94 20.17 21.33 - - 0 - 0.00%
1995-12-01 0 0.270 0.260 0.275 0.270 0.275 120,000 32,900 0.2742 20.94 20.17 21.33 20.94 21.33 1,547 21.265 0.00%
1995-11-30 0 0.270 - - - - 0 0 - 20.94 - - - - 0 - 0.00%
1995-11-29 0 0.270 0.255 0.270 - - 0 0 - 20.94 19.78 20.94 - - 0 - 0.00%
1995-11-28 0 0.270 - 0.280 - - 0 0 - 20.94 - 21.72 - - 0 - 0.00%
1995-11-27 0 0.270 0.250 0.275 0.270 0.270 30,000 8,100 0.2700 20.94 19.39 21.33 20.94 20.94 387 20.942 0.00%
1995-11-24 0 0.270 0.270 0.275 0.270 0.270 30,000 8,100 0.2700 20.94 20.94 21.33 20.94 20.94 387 20.942 0.00%
1995-11-23 0 0.270 0.260 0.280 0.270 0.270 80,000 21,600 0.2700 20.94 20.17 21.72 20.94 20.94 1,031 20.942 3.85%
1995-11-22 0 0.260 0.260 - 0.260 0.260 52,000 13,520 0.2600 20.17 20.17 - 20.17 20.17 670 20.166 0.00%
1995-11-21 0 0.260 - 0.260 0.260 0.260 80,000 20,800 0.2600 20.17 - 20.17 20.17 20.17 1,031 20.166 0.00%
1995-11-20 0 0.260 - 0.280 - - 0 0 - 20.17 - 21.72 - - 0 - 0.00%
1995-11-17 0 0.260 - 0.260 0.260 0.260 78,000 20,280 0.2600 20.17 - 20.17 20.17 20.17 1,006 20.166 0.00%
1995-11-16 0 0.260 0.260 0.275 - - 0 0 - 20.17 20.17 21.33 - - 0 - 0.00%
1995-11-15 0 0.260 0.260 0.280 0.260 0.260 322,000 83,720 0.2600 20.17 20.17 21.72 20.17 20.17 4,151 20.166 -7.14%
1995-11-14 0 0.280 0.260 0.280 0.270 0.285 494,000 136,650 0.2766 21.72 20.17 21.72 20.94 22.11 6,369 21.455 3.70%
1995-11-13 0 0.270 0.270 0.285 0.270 0.275 56,000 15,360 0.2743 20.94 20.94 22.11 20.94 21.33 722 21.274 1.89%
1995-11-10 0 0.265 0.265 0.280 0.260 0.265 114,000 29,710 0.2606 20.55 20.55 21.72 20.17 20.55 1,470 20.214 -5.36%
1995-11-09 0 0.280 0.260 0.290 - - 0 0 - 21.72 20.17 22.49 - - 0 - 0.00%
1995-11-08 0 0.280 0.280 0.290 - - 0 0 - 21.72 21.72 22.49 - - 0 - 3.70%
1995-11-07 0 0.270 0.270 0.290 0.270 0.270 20,000 5,400 0.2700 20.94 20.94 22.49 20.94 20.94 258 20.942 -1.82%
1995-11-06 0 0.275 0.275 0.295 - - 0 0 - 21.33 21.33 22.88 - - 0 - 0.00%
1995-11-03 0 0.275 0.275 0.290 0.260 0.275 68,000 17,830 0.2622 21.33 21.33 22.49 20.17 21.33 877 20.337 5.77%
1995-11-02 0 0.260 0.260 0.280 0.260 0.260 10,000 2,600 0.2600 20.17 20.17 21.72 20.17 20.17 129 20.166 -7.14%
1995-10-31 0 0.280 0.260 0.290 - - 0 0 - 21.72 20.17 22.49 - - 0 - 0.00%
1995-10-30 0 0.280 0.265 0.295 - - 0 0 - 21.72 20.55 22.88 - - 0 - 0.00%
1995-10-27 0 0.280 - 0.295 - - 0 0 - 21.72 - 22.88 - - 0 - 0.00%
1995-10-26 0 0.280 - 0.295 0.280 0.280 100,000 28,000 0.2800 21.72 - 22.88 21.72 21.72 1,289 21.717 0.00%
1995-10-25 0 0.280 0.280 0.290 - - 0 0 - 21.72 21.72 22.49 - - 0 - 0.00%
1995-10-24 0 0.280 0.280 0.300 0.275 0.280 400,000 111,250 0.2781 21.72 21.72 23.27 21.33 21.72 5,157 21.572 -3.45%
1995-10-23 0 0.290 0.280 0.300 0.290 0.290 100,000 29,000 0.2900 22.49 21.72 23.27 22.49 22.49 1,289 22.493 3.57%
1995-10-20 0 0.280 0.280 0.300 0.280 0.280 50,000 14,000 0.2800 21.72 21.72 23.27 21.72 21.72 645 21.717 -5.08%
1995-10-19 0 0.295 0.295 0.300 0.295 0.300 260,000 77,250 0.2971 22.88 22.88 23.27 22.88 23.27 3,352 23.045 1.72%
1995-10-18 0 0.290 0.275 - 0.280 0.290 270,000 77,050 0.2854 22.49 21.33 - 21.72 22.49 3,481 22.134 9.43%
1995-10-17 0 0.265 0.265 0.285 0.265 0.275 100,000 26,800 0.2680 20.55 20.55 22.11 20.55 21.33 1,289 20.787 -7.02%
1995-10-16 0 0.285 0.285 0.295 0.280 0.285 270,000 76,820 0.2845 22.11 22.11 22.88 21.72 22.11 3,481 22.068 0.00%
1995-10-13 0 0.285 0.280 0.290 0.285 0.285 300,000 85,500 0.2850 22.11 21.72 22.49 22.11 22.11 3,868 22.105 -3.39%
1995-10-12 0 0.295 0.285 0.295 0.280 0.295 224,000 64,900 0.2897 22.88 22.11 22.88 21.72 22.88 2,888 22.472 -1.67%
1995-10-11 0 0.300 0.280 0.300 0.270 0.300 384,000 105,080 0.2736 23.27 21.72 23.27 20.94 23.27 4,951 21.225 11.11%
1995-10-10 0 0.270 0.255 0.275 0.255 0.270 540,000 141,700 0.2624 20.94 19.78 21.33 19.78 20.94 6,962 20.353 5.88%
1995-10-09 0 0.255 0.255 0.275 0.255 0.260 300,000 77,800 0.2593 19.78 19.78 21.33 19.78 20.17 3,868 20.115 2.00%
1995-10-06 0 0.250 0.250 0.260 0.250 0.250 100,000 25,000 0.2500 19.39 19.39 20.17 19.39 19.39 1,289 19.391 -3.85%
1995-10-05 0 0.260 - 0.260 0.250 0.270 290,000 74,300 0.2562 20.17 - 20.17 19.39 20.94 3,739 19.872 0.00%
1995-10-04 0 0.260 - 0.260 - - 0 0 - 20.17 - 20.17 - - 0 - 0.00%
1995-10-03 0 0.260 - - - - 0 0 - 20.17 - - - - 0 - 0.00%
1995-10-02 0 0.260 - 0.280 - - 0 0 - 20.17 - 21.72 - - 0 - 0.00%
1995-09-29 0 0.260 - 0.260 - - 0 0 - 20.17 - 20.17 - - 0 - 0.00%
1995-09-28 0 0.260 - 0.275 - - 0 0 - 20.17 - 21.33 - - 0 - 0.00%
1995-09-27 0 0.260 - 0.260 - - 0 0 - 20.17 - 20.17 - - 0 - -3.70%
1995-09-26 0 0.270 - 0.280 - - 0 0 - 20.94 - 21.72 - - 0 - 0.00%
1995-09-25 0 0.270 - 0.280 - - 0 0 - 20.94 - 21.72 - - 0 - 0.00%
1995-09-22 0 0.270 0.270 - 0.270 0.270 50,000 13,500 0.2700 20.94 20.94 - 20.94 20.94 645 20.942 5.88%
1995-09-21 0 0.255 0.255 - - - 0 0 - 19.78 19.78 - - - 0 - 0.00%
1995-09-20 0 0.255 0.255 0.270 - - 0 0 - 19.78 19.78 20.94 - - 0 - 2.82%
1995-09-19 0 0.248 0.248 0.250 0.248 0.248 50,000 12,400 0.2480 19.24 19.24 19.39 19.24 19.24 645 19.235 0.00%
1995-09-18 0 0.248 0.246 0.248 0.248 0.248 100,000 24,800 0.2480 19.24 19.08 19.24 19.24 19.24 1,289 19.235 -8.15%
1995-09-15 0 0.270 - 0.270 0.260 0.270 30,000 7,900 0.2633 20.94 - 20.94 20.17 20.94 387 20.425 0.00%
1995-09-14 0 0.270 0.260 0.270 - - 0 0 - 20.94 20.17 20.94 - - 0 - 0.00%
1995-09-13 0 0.270 - - - - 0 0 - 20.94 - - - - 0 - 0.00%
1995-09-12 0 0.270 - - - - 0 0 - 20.94 - - - - 0 - 0.00%
1995-09-11 0 0.270 - 0.270 0.270 0.270 10,000 2,700 0.2700 20.94 - 20.94 20.94 20.94 129 20.942 3.85%
1995-09-08 0 0.260 0.250 - 0.250 0.260 46,000 11,700 0.2543 20.17 19.39 - 19.39 20.17 593 19.728 5.69%
1995-09-07 0 0.246 0.245 - - - 0 0 - 19.08 19.00 - - - 0 - 0.00%
1995-09-06 0 0.246 0.246 0.250 0.236 0.240 290,000 69,440 0.2394 19.08 19.08 19.39 18.30 18.61 3,739 18.572 2.50%
1995-09-05 0 0.240 0.238 0.260 0.240 0.250 296,000 73,000 0.2466 18.61 18.46 20.17 18.61 19.39 3,816 19.129 -4.00%
1995-09-04 0 0.250 - 0.250 - - 0 0 - 19.39 - 19.39 - - 0 - 0.00%
1995-09-01 0 0.250 - 0.250 - - 0 0 - 19.39 - 19.39 - - 0 - 0.00%
1995-08-31 0 0.250 - 0.250 - - 0 0 - 19.39 - 19.39 - - 0 - 0.00%
1995-08-30 0 0.250 - 0.250 - - 0 0 - 19.39 - 19.39 - - 0 - 0.00%
1995-08-29 0 0.250 - - - - 0 0 - 19.39 - - - - 0 - 0.00%
1995-08-25 0 0.250 0.250 - 0.250 0.255 290,000 73,250 0.2526 19.39 19.39 - 19.39 19.78 3,739 19.591 0.00%
1995-08-24 0 0.250 0.250 - - - 0 0 - 19.39 19.39 - - - 0 - 0.00%
1995-08-23 0 0.250 - 0.280 0.250 0.250 60,000 15,000 0.2500 19.39 - 21.72 19.39 19.39 774 19.391 -5.66%
1995-08-22 0 0.265 - 0.265 - - 0 0 - 20.55 - 20.55 - - 0 - 0.00%
1995-08-21 0 0.265 0.260 0.280 - - 0 0 - 20.55 20.17 21.72 - - 0 - 0.00%
1995-08-18 0 0.265 0.260 - - - 0 0 - 20.55 20.17 - - - 0 - 0.00%
1995-08-17 0 0.265 0.260 0.280 0.265 0.265 30,000 7,950 0.2650 20.55 20.17 21.72 20.55 20.55 387 20.554 1.92%
1995-08-16 0 0.260 0.260 0.280 0.260 0.260 40,000 10,400 0.2600 20.17 20.17 21.72 20.17 20.17 516 20.166 -7.14%
1995-08-15 0 0.280 0.265 - - - 0 0 - 21.72 20.55 - - - 0 - 0.00%
1995-08-14 0 0.280 0.260 0.280 - - 0 0 - 21.72 20.17 21.72 - - 0 - 0.00%
1995-08-11 0 0.280 0.270 0.280 0.280 0.280 50,000 14,000 0.2800 21.72 20.94 21.72 21.72 21.72 645 21.717 0.00%
1995-08-10 0 0.280 - 0.300 0.280 0.280 50,000 14,000 0.2800 21.72 - 23.27 21.72 21.72 645 21.717 -12.50%
1995-08-09 0 0.320 - 0.320 - - 0 0 - 24.82 - 24.82 - - 0 - -1.54%
1995-08-08 0 0.325 - 0.325 - - 0 0 - 25.21 - 25.21 - - 0 - 0.00%
1995-08-07 0 0.325 - 0.340 - - 0 0 - 25.21 - 26.37 - - 0 - 0.00%
1995-08-04 0 0.325 0.285 0.325 - - 0 0 - 25.21 22.11 25.21 - - 0 - -1.52%
1995-08-03 0 0.330 0.310 0.330 0.320 0.340 100,000 33,040 0.3304 25.60 24.04 25.60 24.82 26.37 1,289 25.627 6.45%
1995-08-02 0 0.310 0.290 0.315 0.310 0.315 102,000 31,630 0.3101 24.04 22.49 24.43 24.04 24.43 1,315 24.052 3.33%
1995-08-01 0 0.300 0.300 0.320 0.300 0.300 30,000 9,000 0.3000 23.27 23.27 24.82 23.27 23.27 387 23.269 3.45%
1995-07-31 0 0.290 0.280 0.310 - - 0 0 - 22.49 21.72 24.04 - - 0 - 0.00%
1995-07-28 0 0.290 0.280 0.300 - - 0 0 - 22.49 21.72 23.27 - - 0 - 0.00%
1995-07-27 0 0.290 0.290 - - - 0 0 - 22.49 22.49 - - - 0 - 1.75%
1995-07-26 0 0.285 0.280 0.305 - - 0 0 - 22.11 21.72 23.66 - - 0 - 0.00%
1995-07-25 0 0.285 0.285 0.300 0.280 0.285 70,000 19,850 0.2836 22.11 22.11 23.27 21.72 22.11 902 21.995 -3.39%
1995-07-24 0 0.295 0.290 0.310 0.295 0.295 50,000 14,750 0.2950 22.88 22.49 24.04 22.88 22.88 645 22.881 1.72%
1995-07-21 0 0.290 0.290 0.320 0.290 0.300 170,000 50,550 0.2974 22.49 22.49 24.82 22.49 23.27 2,192 23.063 1.75%
1995-07-20 0 0.285 0.285 0.300 0.280 0.280 50,000 14,000 0.2800 22.11 22.11 23.27 21.72 21.72 645 21.717 -1.72%
1995-07-19 0 0.290 0.290 0.310 0.290 0.300 80,000 23,700 0.2963 22.49 22.49 24.04 22.49 23.27 1,031 22.978 -4.92%
1995-07-18 0 0.305 0.305 0.320 0.300 0.320 494,000 150,290 0.3042 23.66 23.66 24.82 23.27 24.82 6,369 23.597 5.17%
1995-07-17 0 0.290 0.290 0.310 0.290 0.300 100,000 29,940 0.2994 22.49 22.49 24.04 22.49 23.27 1,289 23.222 -3.33%
1995-07-14 0 0.300 0.300 0.310 0.290 0.300 300,000 89,000 0.2967 23.27 23.27 24.04 22.49 23.27 3,868 23.010 3.45%
1995-07-13 0 0.290 0.290 0.320 0.290 0.310 150,000 45,300 0.3020 22.49 22.49 24.82 22.49 24.04 1,934 23.424 -6.45%
1995-07-12 0 0.310 0.305 0.320 0.300 0.310 258,000 78,200 0.3031 24.04 23.66 24.82 23.27 24.04 3,326 23.509 3.33%
1995-07-11 0 0.300 0.295 0.310 0.300 0.300 50,000 15,000 0.3000 23.27 22.88 24.04 23.27 23.27 645 23.269 0.00%
1995-07-10 0 0.300 0.280 0.320 0.300 0.300 140,000 42,000 0.3000 23.27 21.72 24.82 23.27 23.27 1,805 23.269 0.00%
1995-07-07 0 0.300 0.300 0.320 0.300 0.300 10,000 3,000 0.3000 23.27 23.27 24.82 23.27 23.27 129 23.269 0.00%
1995-07-06 0 0.300 0.300 0.310 0.300 0.320 145,000 45,630 0.3147 23.27 23.27 24.04 23.27 24.82 1,869 24.408 -6.25%
1995-07-05 0 0.320 0.310 0.325 0.310 0.320 348,000 110,560 0.3177 24.82 24.04 25.21 24.04 24.82 4,487 24.642 0.00%
1995-07-04 0 0.320 0.300 0.330 0.320 0.320 140,000 44,800 0.3200 24.82 23.27 25.60 24.82 24.82 1,805 24.820 -3.03%
1995-07-03 0 0.330 0.335 0.340 0.320 0.350 1,938,000 646,710 0.3337 25.60 25.98 26.37 24.82 27.15 24,986 25.883 3.13%
1995-06-30 0 0.320 0.315 0.335 0.310 0.350 2,098,000 687,350 0.3276 24.82 24.43 25.98 24.04 27.15 27,049 25.411 6.67%
1995-06-29 0 0.300 0.280 - 0.260 0.300 150,000 42,000 0.2800 23.27 21.72 - 20.17 23.27 1,934 21.717 15.38%
1995-06-28 0 0.260 0.260 0.280 0.260 0.260 80,000 20,800 0.2600 20.17 20.17 21.72 20.17 20.17 1,031 20.166 -7.14%
1995-06-27 0 0.280 - 0.300 - - 0 0 - 21.72 - 23.27 - - 0 - 0.00%
1995-06-26 0 0.280 - 0.300 - - 0 0 - 21.72 - 23.27 - - 0 - 0.00%
1995-06-23 0 0.280 0.275 0.285 0.280 0.280 120,000 33,600 0.2800 21.72 21.33 22.11 21.72 21.72 1,547 21.717 0.00%
1995-06-22 0 0.280 0.255 0.280 0.280 0.280 20,000 5,600 0.2800 21.72 19.78 21.72 21.72 21.72 258 21.717 3.70%
1995-06-21 0 0.270 0.260 0.270 0.270 0.270 50,000 13,500 0.2700 20.94 20.17 20.94 20.94 20.94 645 20.942 -1.82%
1995-06-20 0 0.275 0.255 - - - 0 0 - 21.33 19.78 - - - 0 - 0.00%
1995-06-16 0 0.275 0.260 0.275 0.270 0.275 50,000 13,650 0.2730 21.33 20.17 21.33 20.94 21.33 645 21.175 5.77%
1995-06-15 0 0.260 0.260 0.290 0.260 0.260 100,000 26,000 0.2600 20.17 20.17 22.49 20.17 20.17 1,289 20.166 -5.45%
1995-06-14 0 0.275 0.260 0.275 0.275 0.275 50,000 13,750 0.2750 21.33 20.17 21.33 21.33 21.33 645 21.330 10.00%
1995-06-13 0 0.250 0.250 0.270 0.250 0.250 20,000 5,000 0.2500 19.39 19.39 20.94 19.39 19.39 258 19.391 -3.85%
1995-06-12 0 0.260 0.260 0.270 0.250 0.260 140,000 36,100 0.2579 20.17 20.17 20.94 19.39 20.17 1,805 20.000 -1.89%
1995-06-09 0 0.265 0.265 0.300 0.265 0.270 88,000 23,620 0.2684 20.55 20.55 23.27 20.55 20.94 1,135 20.818 1.92%
1995-06-08 0 0.260 0.250 0.270 0.260 0.260 50,000 13,000 0.2600 20.17 19.39 20.94 20.17 20.17 645 20.166 -7.14%
1995-06-07 0 0.280 0.260 0.280 0.280 0.280 100,000 28,000 0.2800 21.72 20.17 21.72 21.72 21.72 1,289 21.717 0.00%
1995-06-06 0 0.280 0.270 0.280 - - 0 0 - 21.72 20.94 21.72 - - 0 - 0.00%
1995-06-05 0 0.280 0.280 0.295 0.280 0.280 76,000 21,280 0.2800 21.72 21.72 22.88 21.72 21.72 980 21.717 0.00%
1995-06-01 0 0.280 0.275 0.280 0.270 0.280 230,000 62,900 0.2735 21.72 21.33 21.72 20.94 21.72 2,965 21.212 3.70%
1995-05-31 0 0.270 0.270 0.275 0.270 0.270 32,000 8,640 0.2700 20.94 20.94 21.33 20.94 20.94 413 20.942 8.00%
1995-05-30 0 0.250 - 0.270 - - 0 0 - 19.39 - 20.94 - - 0 - 0.00%
1995-05-29 0 0.250 - 0.270 - - 0 0 - 19.39 - 20.94 - - 0 - 0.00%
1995-05-26 0 0.250 0.246 0.270 0.250 0.250 100,000 25,000 0.2500 19.39 19.08 20.94 19.39 19.39 1,289 19.391 0.00%
1995-05-25 0 0.250 0.250 - 0.250 0.255 152,000 38,020 0.2501 19.39 19.39 - 19.39 19.78 1,960 19.401 0.00%
1995-05-24 0 0.250 0.250 0.270 0.250 0.250 60,000 15,000 0.2500 19.39 19.39 20.94 19.39 19.39 774 19.391 -1.96%
1995-05-23 0 0.255 0.250 - - - 0 0 - 19.78 19.39 - - - 0 - 0.00%
1995-05-22 0 0.255 0.250 0.275 - - 0 0 - 19.78 19.39 21.33 - - 0 - 0.00%
1995-05-19 0 0.255 0.250 0.275 - - 0 0 - 19.78 19.39 21.33 - - 0 - 0.00%
1995-05-18 0 0.255 0.250 0.275 - - 0 0 - 19.78 19.39 21.33 - - 0 - 0.00%
1995-05-17 0 0.255 0.255 0.270 0.250 0.255 40,000 10,100 0.2525 19.78 19.78 20.94 19.39 19.78 516 19.585 -3.77%
1995-05-16 0 0.265 0.250 0.265 0.270 0.270 96,000 25,920 0.2700 20.55 19.39 20.55 20.94 20.94 1,238 20.942 3.92%
1995-05-15 0 0.255 0.255 0.270 0.255 0.260 104,000 26,770 0.2574 19.78 19.78 20.94 19.78 20.17 1,341 19.965 -1.92%
1995-05-12 0 0.260 0.255 0.270 - - 0 0 - 20.17 19.78 20.94 - - 0 - 0.00%
1995-05-11 0 0.260 0.260 - - - 0 0 - 20.17 20.17 - - - 0 - 4.00%
1995-05-10 0 0.250 0.250 0.270 0.250 0.250 90,000 22,500 0.2500 19.39 19.39 20.94 19.39 19.39 1,160 19.391 1.63%
1995-05-09 0 0.246 0.242 0.260 - - 0 0 - 19.08 18.77 20.17 - - 0 - 0.00%
1995-05-08 0 0.246 - 0.260 - - 0 0 - 19.08 - 20.17 - - 0 - 0.00%
1995-05-05 0 0.246 - - - - 0 0 - 19.08 - - - - 0 - 0.00%
1995-05-04 0 0.246 0.242 0.250 - - 0 0 - 19.08 18.77 19.39 - - 0 - 0.00%
1995-05-03 0 0.246 0.243 0.246 0.246 0.246 116,000 28,536 0.2460 19.08 18.85 19.08 19.08 19.08 1,496 19.080 -1.60%
1995-05-02 0 0.250 0.245 0.260 - - 0 0 - 19.39 19.00 20.17 - - 0 - 0.00%
1995-05-01 0 0.250 0.250 - 0.250 0.250 34,000 8,500 0.2500 19.39 19.39 - 19.39 19.39 438 19.391 0.00%
1995-04-28 0 0.250 0.250 0.260 0.246 0.246 100,000 24,600 0.2460 19.39 19.39 20.17 19.08 19.08 1,289 19.080 0.81%
1995-04-27 0 0.248 0.248 0.260 0.248 0.250 72,000 17,956 0.2494 19.24 19.24 20.17 19.24 19.39 928 19.343 -0.80%
1995-04-26 0 0.250 0.250 0.255 0.250 0.260 100,000 25,200 0.2520 19.39 19.39 19.78 19.39 20.17 1,289 19.546 0.00%
1995-04-25 0 0.250 0.250 0.265 0.250 0.250 20,000 5,000 0.2500 19.39 19.39 20.55 19.39 19.39 258 19.391 -3.85%
1995-04-24 0 0.260 0.250 0.260 0.260 0.260 50,000 13,000 0.2600 20.17 19.39 20.17 20.17 20.17 645 20.166 0.00%
1995-04-21 0 0.260 0.260 0.265 0.250 0.260 180,000 46,400 0.2578 20.17 20.17 20.55 19.39 20.17 2,321 19.994 -1.89%
1995-04-20 0 0.265 0.260 0.270 - - 0 0 - 20.55 20.17 20.94 - - 0 - 0.00%
1995-04-19 0 0.265 0.260 0.265 0.255 0.265 430,000 110,950 0.2580 20.55 20.17 20.55 19.78 20.55 5,544 20.013 -1.85%
1995-04-18 0 0.270 0.250 0.270 - - 0 0 - 20.94 19.39 20.94 - - 0 - 0.00%
1995-04-13 0 0.270 0.250 0.270 0.255 0.270 40,000 10,620 0.2655 20.94 19.39 20.94 19.78 20.94 516 20.593 5.88%
1995-04-12 0 0.255 0.250 0.255 0.255 0.260 250,000 64,000 0.2560 19.78 19.39 19.78 19.78 20.17 3,223 19.856 -5.56%
1995-04-11 0 0.270 0.270 0.280 0.260 0.260 50,000 13,000 0.2600 20.94 20.94 21.72 20.17 20.17 645 20.166 8.87%
1995-04-10 0 0.248 0.248 - 0.246 0.246 20,000 4,920 0.2460 19.24 19.24 - 19.08 19.08 258 19.080 -0.80%
1995-04-07 0 0.250 0.250 0.285 0.250 0.270 112,000 30,000 0.2679 19.39 19.39 22.11 19.39 20.94 1,444 20.776 -7.41%
1995-04-06 0 0.270 0.250 0.270 0.260 0.280 502,000 134,540 0.2680 20.94 19.39 20.94 20.17 21.72 6,472 20.787 -3.57%
1995-04-04 0 0.280 0.280 0.295 0.280 0.290 134,000 38,470 0.2871 21.72 21.72 22.88 21.72 22.49 1,728 22.267 1.82%
1995-04-03 0 0.275 0.275 0.295 0.275 0.300 1,400,000 411,450 0.2939 21.33 21.33 22.88 21.33 23.27 18,050 22.795 -20.29%
1995-03-31 0 0.345 0.300 0.345 0.300 0.350 382,000 119,300 0.3123 26.76 23.27 26.76 23.27 27.15 4,925 24.223 15.00%
1995-03-30 0 0.300 0.290 0.300 0.280 0.300 550,000 158,000 0.2873 23.27 22.49 23.27 21.72 23.27 7,091 22.282 7.14%
1995-03-29 0 0.280 0.270 0.300 - - 0 0 - 21.72 20.94 23.27 - - 0 - 0.00%
1995-03-28 0 0.280 0.270 0.300 - - 0 0 - 21.72 20.94 23.27 - - 0 - 0.00%
1995-03-27 0 0.280 0.280 0.300 0.280 0.280 58,000 16,240 0.2800 21.72 21.72 23.27 21.72 21.72 748 21.717 0.00%
1995-03-24 0 0.280 0.280 0.300 - - 300,000 84,000 0.2800 21.72 21.72 23.27 - - 3,868 21.717 0.00%
1995-03-23 0 0.280 0.270 0.300 - - 0 0 - 21.72 20.94 23.27 - - 0 - 0.00%
1995-03-22 0 0.280 0.260 - - - 0 0 - 21.72 20.17 - - - 0 - 0.00%
1995-03-21 0 0.280 0.280 - 0.280 0.280 300,000 84,000 0.2800 21.72 21.72 - 21.72 21.72 3,868 21.717 7.69%
1995-03-20 0 0.260 0.260 0.300 - - 0 0 - 20.17 20.17 23.27 - - 0 - 0.00%
1995-03-17 0 0.260 0.260 - - - 0 0 - 20.17 20.17 - - - 0 - 0.00%
1995-03-16 0 0.260 0.260 - - - 0 0 - 20.17 20.17 - - - 0 - 0.00%
1995-03-15 0 0.260 0.260 - 0.260 0.260 160,000 41,600 0.2600 20.17 20.17 - 20.17 20.17 2,063 20.166 0.00%
1995-03-14 0 0.260 - 0.260 0.260 0.260 140,000 36,400 0.2600 20.17 - 20.17 20.17 20.17 1,805 20.166 -3.70%
1995-03-13 0 0.270 0.270 - - - 0 0 - 20.94 20.94 - - - 0 - 0.00%
1995-03-10 0 0.270 - 0.300 0.270 0.290 1,100,000 307,000 0.2791 20.94 - 23.27 20.94 22.49 14,182 21.647 -10.00%
1995-03-09 0 0.300 0.300 - 0.300 0.300 564,000 172,700 0.3062 23.27 23.27 - 23.27 23.27 7,272 23.750 0.00%
1995-03-08 0 0.300 0.290 0.300 - - 0 0 - 23.27 22.49 23.27 - - 0 - 0.00%
1995-03-07 0 0.300 0.280 0.310 0.300 0.310 200,000 61,000 0.3050 23.27 21.72 24.04 23.27 24.04 2,579 23.657 0.00%
1995-03-06 0 0.300 - 0.300 0.300 0.300 40,000 12,000 0.3000 23.27 - 23.27 23.27 23.27 516 23.269 -3.23%
1995-03-03 0 0.310 - 0.310 - - 0 0 - 24.04 - 24.04 - - 0 - 0.00%
1995-03-02 0 0.310 0.280 0.310 0.310 0.310 10,000 3,100 0.3100 24.04 21.72 24.04 24.04 24.04 129 24.044 3.33%
1995-03-01 0 0.300 - - 0.300 0.300 200,000 60,000 0.3000 23.27 - - 23.27 23.27 2,579 23.269 -3.23%
1995-02-28 0 0.310 - - - - 0 0 - 24.04 - - - - 0 - 0.00%
1995-02-27 0 0.310 - - - - 0 0 - 24.04 - - - - 0 - 0.00%
1995-02-24 0 0.310 0.300 0.315 0.310 0.310 126,000 39,060 0.3100 24.04 23.27 24.43 24.04 24.04 1,624 24.044 3.33%
1995-02-23 0 0.300 - - 0.300 0.300 30,000 9,000 0.3000 23.27 - - 23.27 23.27 387 23.269 0.00%
1995-02-22 0 0.300 0.300 - 0.300 0.300 10,000 3,000 0.3000 23.27 23.27 - 23.27 23.27 129 23.269 -3.23%
1995-02-21 0 0.310 - - - - 0 0 - 24.04 - - - - 0 - 0.00%
1995-02-20 0 0.310 - - - - 0 0 - 24.04 - - - - 0 - 0.00%
1995-02-17 0 0.310 - 0.310 0.310 0.310 20,000 6,200 0.3100 24.04 - 24.04 24.04 24.04 258 24.044 0.00%
1995-02-16 0 0.310 0.310 - - - 0 0 - 24.04 24.04 - - - 0 - 3.33%
1995-02-15 0 0.300 - - - - 0 0 - 23.27 - - - - 0 - 0.00%
1995-02-14 0 0.300 - - - - 0 0 - 23.27 - - - - 0 - 0.00%
1995-02-13 0 0.300 0.300 0.315 - - 0 0 - 23.27 23.27 24.43 - - 0 - 0.00%
1995-02-10 0 0.300 - - - - 0 0 - 23.27 - - - - 0 - 0.00%
1995-02-09 0 0.300 0.300 - - - 0 0 - 23.27 23.27 - - - 0 - 1.69%
1995-02-08 0 0.295 - - - - 0 0 - 22.88 - - - - 0 - 0.00%
1995-02-07 0 0.295 0.280 - 0.295 0.295 50,000 14,750 0.2950 22.88 21.72 - 22.88 22.88 645 22.881 9.26%
1995-02-06 0 0.270 0.270 - - - 0 0 - 20.94 20.94 - - - 0 - 0.00%
1995-02-03 0 0.270 0.260 - - - 0 0 - 20.94 20.17 - - - 0 - 0.00%
1995-01-30 0 0.270 - - - - 0 0 - 20.94 - - - - 0 - 0.00%
1995-01-27 0 0.270 0.270 - - - 0 0 - 20.94 20.94 - - - 0 - 0.00%
1995-01-26 0 0.270 0.270 - - - 0 0 - 20.94 20.94 - - - 0 - 0.00%
1995-01-25 0 0.270 0.270 - 0.270 0.280 140,000 38,800 0.2771 20.94 20.94 - 20.94 21.72 1,805 21.496 -6.90%
1995-01-24 0 0.290 0.280 0.290 0.290 0.290 60,000 17,400 0.2900 22.49 21.72 22.49 22.49 22.49 774 22.493 -3.33%
1995-01-23 0 0.300 0.300 - 0.300 0.300 108,000 32,400 0.3000 23.27 23.27 - 23.27 23.27 1,392 23.269 -3.23%
1995-01-20 0 0.310 0.290 0.310 0.300 0.310 230,000 70,300 0.3057 24.04 22.49 24.04 23.27 24.04 2,965 23.707 -3.12%
1995-01-19 0 0.320 0.310 0.340 - - 0 0 - 24.82 24.04 26.37 - - 0 - 0.00%
1995-01-18 0 0.320 0.300 0.340 - - 0 0 - 24.82 23.27 26.37 - - 0 - 0.00%
1995-01-17 0 0.320 0.310 0.340 - - 0 0 - 24.82 24.04 26.37 - - 0 - 0.00%
1995-01-16 0 0.320 0.310 0.335 0.315 0.335 72,000 23,120 0.3211 24.82 24.04 25.98 24.43 25.98 928 24.906 3.23%
1995-01-13 0 0.310 0.310 0.330 0.310 0.315 90,000 28,160 0.3129 24.04 24.04 25.60 24.04 24.43 1,160 24.268 -3.12%
1995-01-12 0 0.320 0.310 - - - 0 0 - 24.82 24.04 - - - 0 - 0.00%
1995-01-11 0 0.320 0.310 - 0.320 0.320 50,000 16,000 0.3200 24.82 24.04 - 24.82 24.82 645 24.820 -5.88%
1995-01-10 0 0.340 0.315 - - - 80,000 25,600 0.3200 26.37 24.43 - - - 1,031 24.820 0.00%
1995-01-09 0 0.340 - - 0.340 0.350 60,000 20,700 0.3450 26.37 - - 26.37 27.15 774 26.759 -6.85%
1995-01-06 0 0.365 - 0.390 0.365 0.370 48,000 17,670 0.3681 28.31 - 30.25 28.31 28.70 619 28.553 -6.41%
1995-01-05 0 0.390 0.380 0.390 0.385 0.410 220,000 85,530 0.3888 30.25 29.47 30.25 29.86 31.80 2,836 30.154 -13.33%
1995-01-04 0 0.450 0.390 0.410 - - 0 0 - 34.90 30.25 31.80 - - 0 - 0.00%
1995-01-03 0 0.450 - - - - 0 0 - 34.90 - - - - 0 - 0.00%
1994-12-30 0 0.450 - 0.470 - - 0 0 - 34.90 - 36.45 - - 0 - 0.00%
1994-12-29 0 0.450 - 0.470 - - 0 0 - 34.90 - 36.45 - - 0 - 0.00%
1994-12-28 0 0.450 - 0.470 - - 0 0 - 34.90 - 36.45 - - 0 - 0.00%
1994-12-23 0 0.450 - - - - 0 0 - 34.90 - - - - 0 - 0.00%
1994-12-22 0 0.450 - - - - 0 0 - 34.90 - - - - 0 - 0.00%
1994-12-21 0 0.450 - 0.450 0.480 0.480 10,000 4,800 0.4800 34.90 - 34.90 37.23 37.23 129 37.230 0.00%
1994-12-20 0 0.450 0.440 0.460 0.450 0.450 100,000 45,000 0.4500 34.90 34.13 35.68 34.90 34.90 1,289 34.903 2.27%
1994-12-19 0 0.440 0.440 - - - 0 0 - 34.13 34.13 - - - 0 - 2.33%
1994-12-16 0 0.430 0.430 0.450 0.430 0.450 114,000 49,380 0.4332 33.35 33.35 34.90 33.35 34.90 1,470 33.597 0.00%
1994-12-15 0 0.430 0.410 0.430 0.410 0.435 280,000 119,050 0.4252 33.35 31.80 33.35 31.80 33.74 3,610 32.978 4.88%
1994-12-14 0 0.410 - 0.410 0.410 0.420 298,000 124,660 0.4183 31.80 - 31.80 31.80 32.58 3,842 32.446 -2.38%
1994-12-13 0 0.420 - - 0.420 0.420 20,000 8,400 0.4200 32.58 - - 32.58 32.58 258 32.576 0.00%
1994-12-12 0 0.420 - 0.420 - - 0 0 - 32.58 - 32.58 - - 0 - 0.00%
1994-12-09 0 0.420 0.400 0.450 0.400 0.450 160,000 68,500 0.4281 32.58 31.02 34.90 31.02 34.90 2,063 33.206 -8.70%
1994-12-08 0 0.460 0.460 - 0.460 0.460 70,000 32,200 0.4600 35.68 35.68 - 35.68 35.68 902 35.679 -2.13%
1994-12-07 0 0.470 0.470 - 0.470 0.480 168,000 79,940 0.4758 36.45 36.45 - 36.45 37.23 2,166 36.907 -2.08%
1994-12-06 0 0.480 0.470 0.480 0.470 0.480 180,000 84,800 0.4711 37.23 36.45 37.23 36.45 37.23 2,321 36.541 2.13%
1994-12-05 0 0.470 0.470 0.480 0.470 0.470 210,000 98,700 0.4700 36.45 36.45 37.23 36.45 36.45 2,707 36.454 -2.08%
1994-12-02 0 0.480 0.450 0.500 - - 0 0 - 37.23 34.90 38.78 - - 0 - 0.00%
1994-12-01 0 0.480 0.480 0.500 0.480 0.480 290,000 139,200 0.4800 37.23 37.23 38.78 37.23 37.23 3,739 37.230 0.00%
1994-11-30 0 0.480 - 0.500 - - 0 0 - 37.23 - 38.78 - - 0 - 0.00%
1994-11-29 0 0.480 0.475 0.490 - - 0 0 - 37.23 36.84 38.01 - - 0 - 0.00%
1994-11-28 0 0.480 - 0.480 0.480 0.480 100,000 48,000 0.4800 37.23 - 37.23 37.23 37.23 1,289 37.230 0.00%
1994-11-25 0 0.480 0.460 0.480 0.480 0.480 68,000 32,640 0.4800 37.23 35.68 37.23 37.23 37.23 877 37.230 0.00%
1994-11-24 0 0.480 0.470 0.490 0.480 0.500 366,000 178,680 0.4882 37.23 36.45 38.01 37.23 38.78 4,719 37.866 -4.00%
1994-11-23 0 0.500 0.460 0.500 0.500 0.500 50,000 25,000 0.5000 38.78 35.68 38.78 38.78 38.78 645 38.781 -5.66%
1994-11-22 0 0.530 - 0.550 0.530 0.530 20,000 10,600 0.5300 41.11 - 42.66 41.11 41.11 258 41.108 -7.02%
1994-11-21 0 0.570 - 0.570 - - 0 0 - 44.21 - 44.21 - - 0 - 0.00%
1994-11-18 0 0.570 - 0.580 0.570 0.580 158,000 90,960 0.5757 44.21 - 44.99 44.21 44.99 2,037 44.652 -5.00%
1994-11-17 0 0.600 - 0.620 0.600 0.600 20,000 12,000 0.6000 46.54 - 48.09 46.54 46.54 258 46.537 0.00%
1994-11-16 0 0.600 0.560 0.600 0.600 0.650 190,000 116,500 0.6132 46.54 43.43 46.54 46.54 50.42 2,450 47.558 -3.23%
1994-11-15 0 0.620 - 0.620 0.580 0.620 270,000 161,000 0.5963 48.09 - 48.09 44.99 48.09 3,481 46.250 5.08%
1994-11-14 0 0.590 0.580 0.620 - - 0 0 - 45.76 44.99 48.09 - - 0 - 0.00%
1994-11-11 0 0.590 0.590 0.600 0.590 0.600 80,000 47,800 0.5975 45.76 45.76 46.54 45.76 46.54 1,031 46.344 -1.67%
1994-11-10 0 0.600 0.580 0.620 0.600 0.600 20,000 12,000 0.6000 46.54 44.99 48.09 46.54 46.54 258 46.537 0.00%
1994-11-09 0 0.600 0.600 0.630 0.600 0.600 20,000 12,000 0.6000 46.54 46.54 48.86 46.54 46.54 258 46.537 -1.64%
1994-11-08 0 0.610 0.580 0.610 - - 0 0 - 47.31 44.99 47.31 - - 0 - 0.00%
1994-11-07 0 0.610 0.610 0.640 0.610 0.650 120,000 75,700 0.6308 47.31 47.31 49.64 47.31 50.42 1,547 48.929 -4.69%
1994-11-04 0 0.640 0.600 0.660 - - 0 0 - 49.64 46.54 51.19 - - 0 - 0.00%
1994-11-03 0 0.640 0.640 0.660 - - 0 0 - 49.64 49.64 51.19 - - 0 - 0.00%
1994-11-02 0 0.640 0.620 0.650 0.640 0.660 310,000 200,000 0.6452 49.64 48.09 50.42 49.64 51.19 3,997 50.040 0.00%
1994-11-01 0 0.640 0.620 0.640 0.640 0.660 332,000 212,720 0.6407 49.64 48.09 49.64 49.64 51.19 4,280 49.696 6.67%
1994-10-31 0 0.600 0.590 0.640 0.580 0.600 320,000 189,200 0.5913 46.54 45.76 49.64 44.99 46.54 4,126 45.859 7.14%
1994-10-28 0 0.560 0.560 0.600 0.560 0.560 50,000 28,000 0.5600 43.43 43.43 46.54 43.43 43.43 645 43.435 0.00%
1994-10-27 0 0.560 0.540 - - - 0 0 - 43.43 41.88 - - - 0 - 0.00%
1994-10-26 0 0.560 0.560 0.600 - - 0 0 - 43.43 43.43 46.54 - - 0 - 0.00%
1994-10-25 0 0.560 0.550 0.580 0.550 0.560 290,000 150,500 0.5190 43.43 42.66 44.99 42.66 43.43 3,739 40.252 0.00%
1994-10-24 0 0.560 0.520 0.580 0.560 0.560 250,000 140,000 0.5600 43.43 40.33 44.99 43.43 43.43 3,223 43.435 -3.45%
1994-10-21 0 0.580 0.560 0.580 - - 0 0 - 44.99 43.43 44.99 - - 0 - 0.00%
1994-10-20 0 0.580 0.570 0.590 0.540 0.580 300,000 170,400 0.5680 44.99 44.21 45.76 41.88 44.99 3,868 44.055 7.41%
1994-10-19 0 0.540 0.530 0.550 0.540 0.540 140,000 75,600 0.5400 41.88 41.11 42.66 41.88 41.88 1,805 41.884 -3.57%
1994-10-18 0 0.560 0.530 0.560 0.560 0.560 200,000 112,000 0.5600 43.43 41.11 43.43 43.43 43.43 2,579 43.435 0.00%
1994-10-17 0 0.560 0.560 0.590 0.540 0.560 112,000 62,320 0.5564 43.43 43.43 45.76 41.88 43.43 1,444 43.158 -3.45%
1994-10-14 0 0.580 0.540 0.580 0.540 0.580 50,000 27,320 0.5464 44.99 41.88 44.99 41.88 44.99 645 42.380 7.41%
1994-10-12 0 0.540 0.520 0.550 - - 0 0 - 41.88 40.33 42.66 - - 0 - 0.00%
1994-10-11 0 0.540 0.520 0.540 0.530 0.550 92,000 49,380 0.5367 41.88 40.33 41.88 41.11 42.66 1,186 41.631 -1.82%
1994-10-10 0 0.550 0.550 0.570 0.530 0.550 90,000 49,300 0.5478 42.66 42.66 44.21 41.11 42.66 1,160 42.487 3.77%
1994-10-07 0 0.530 0.510 0.540 - - 0 0 - 41.11 39.56 41.88 - - 0 - 0.00%
1994-10-06 0 0.530 0.500 0.540 0.530 0.530 50,000 26,500 0.5300 41.11 38.78 41.88 41.11 41.11 645 41.108 0.00%
1994-10-05 0 0.530 0.530 0.550 0.520 0.540 422,000 225,180 0.5336 41.11 41.11 42.66 40.33 41.88 5,441 41.387 -3.64%
1994-10-04 0 0.550 0.550 0.560 0.550 0.560 290,000 160,200 0.5524 42.66 42.66 43.43 42.66 43.43 3,739 42.847 -3.51%
1994-10-03 0 0.570 0.570 0.600 0.570 0.600 226,000 132,720 0.5873 44.21 44.21 46.54 44.21 46.54 2,914 45.549 -5.00%
1994-09-30 0 0.600 0.600 0.605 0.590 0.600 220,000 130,850 0.5948 46.54 46.54 46.93 45.76 46.54 2,836 46.132 0.00%
1994-09-29 0 0.600 0.600 0.630 0.590 0.630 160,000 96,300 0.6019 46.54 46.54 48.86 45.76 48.86 2,063 46.683 -4.76%
1994-09-28 0 0.630 - 0.640 - - 0 0 - 48.86 - 49.64 - - 0 - 0.00%
1994-09-27 0 0.630 0.630 0.650 0.630 0.650 98,000 62,740 0.6402 48.86 48.86 50.42 48.86 50.42 1,263 49.656 -5.97%
1994-09-26 0 0.670 - 0.670 0.670 0.670 84,000 56,280 0.6700 51.97 - 51.97 51.97 51.97 1,083 51.967 -2.90%
1994-09-23 0 0.690 0.665 0.690 0.660 0.700 100,000 67,080 0.6708 53.52 51.58 53.52 51.19 54.29 1,289 52.029 4.55%
1994-09-22 0 0.660 0.620 - 0.660 0.690 106,000 72,460 0.6836 51.19 48.09 - 51.19 53.52 1,367 53.021 -7.04%
1994-09-20 0 0.710 - 0.710 0.710 0.710 14,000 9,940 0.7100 55.07 - 55.07 55.07 55.07 180 55.069 -1.39%
1994-09-19 0 0.720 - 0.720 - - 0 0 - 55.84 - 55.84 - - 0 - -1.10%
1994-09-16 0 0.740 - 0.780 - - 0 0 - 56.47 - 59.52 - - 0 - 0.00%
1994-09-15 0 0.740 - 0.750 - - 0 0 - 56.47 - 57.23 - - 0 - 0.00%
1994-09-14 0 0.740 - 0.750 - - 50,000 37,500 0.7500 56.47 - 57.23 - - 655 57.229 0.00%
1994-09-13 0 0.740 - 0.740 - - 0 0 - 56.47 - 56.47 - - 0 - -1.33%
1994-09-12 0 0.750 - 0.750 - - 0 0 - 57.23 - 57.23 - - 0 - -2.60%
1994-09-09 0 0.770 - 0.770 0.780 0.780 112,000 87,360 0.7800 58.75 - 58.75 59.52 59.52 1,468 59.518 -1.28%
1994-09-08 0 0.780 - 0.790 - - 0 0 - 59.52 - 60.28 - - 0 - 0.00%
1994-09-07 0 0.780 - 0.800 0.780 0.780 60,000 47,800 0.7967 59.52 - 61.04 59.52 59.52 786 60.789 -2.50%
1994-09-06 0 0.800 - 0.800 - - 0 0 - 61.04 - 61.04 - - 0 - -1.23%
1994-09-05 0 0.810 - 0.810 0.820 0.820 20,000 16,400 0.8200 61.81 - 61.81 62.57 62.57 262 62.570 -1.22%
1994-09-02 0 0.820 - 0.820 - - 0 0 - 62.57 - 62.57 - - 0 - 0.00%
1994-09-01 0 0.820 - 0.830 - - 0 0 - 62.57 - 63.33 - - 0 - 0.00%
1994-08-31 0 0.820 - 0.820 - - 0 0 - 62.57 - 62.57 - - 0 - -1.80%
1994-08-30 0 0.835 - 0.835 - - 50,000 41,750 0.8350 63.71 - 63.71 - - 655 63.714 -0.60%
1994-08-26 0 0.840 - 0.840 0.830 0.840 30,000 25,000 0.8333 64.10 - 64.10 63.33 64.10 393 63.587 -1.18%
1994-08-25 0 0.850 - 0.850 - - 0 0 - 64.86 - 64.86 - - 0 - -0.58%
1994-08-24 0 0.855 - 0.860 0.855 0.860 122,000 104,470 0.8563 65.24 - 65.62 65.24 65.62 1,599 65.341 0.59%
1994-08-23 0 0.850 0.850 0.870 0.820 0.850 1,270,000 1,069,500 0.8421 64.86 64.86 66.39 62.57 64.86 16,644 64.258 3.66%
1994-08-22 0 0.820 0.820 0.860 0.820 0.840 1,030,000 859,400 0.8344 62.57 62.57 65.62 62.57 64.10 13,499 63.666 0.00%
1994-08-19 0 0.820 0.820 0.830 0.820 0.820 42,000 34,440 0.8200 62.57 62.57 63.33 62.57 62.57 550 62.570 0.00%
1994-08-18 0 0.820 - 0.850 0.820 0.840 100,000 83,200 0.8320 62.57 - 64.86 62.57 64.10 1,311 63.486 -3.53%
1994-08-17 0 0.850 0.840 0.870 0.840 0.860 130,000 110,900 0.8531 64.86 64.10 66.39 64.10 65.62 1,704 65.094 -3.41%
1994-08-16 0 0.880 - 0.880 - - 0 0 - 67.15 - 67.15 - - 0 - 0.00%
1994-08-15 0 0.880 - 0.880 - - 0 0 - 67.15 - 67.15 - - 0 - -1.12%
1994-08-12 0 0.890 - 0.890 - - 0 0 - 67.91 - 67.91 - - 0 - 0.00%
1994-08-11 0 0.890 - 0.900 - - 0 0 - 67.91 - 68.67 - - 0 - 0.00%
1994-08-10 0 0.890 - 0.900 0.890 0.910 288,000 257,320 0.8935 67.91 - 68.67 67.91 69.44 3,774 68.176 0.00%
1994-08-09 0 0.890 0.890 0.920 0.880 0.890 70,000 61,850 0.8836 67.91 67.91 70.20 67.15 67.91 917 67.421 0.00%
1994-08-08 0 0.890 0.885 0.900 0.850 0.890 306,000 266,220 0.8700 67.91 67.53 68.67 64.86 67.91 4,010 66.385 5.95%
1994-08-05 0 0.840 0.790 - 0.790 0.840 520,000 423,000 0.8135 64.10 60.28 - 60.28 64.10 6,815 62.071 9.09%
1994-08-04 0 0.770 0.770 0.830 0.770 0.810 128,000 100,980 0.7889 58.75 58.75 63.33 58.75 61.81 1,677 60.197 -1.28%
1994-08-03 0 0.780 - 0.780 0.780 0.800 162,000 127,280 0.7857 59.52 - 59.52 59.52 61.04 2,123 59.951 -2.50%
1994-08-02 0 0.800 0.800 0.820 0.800 0.810 76,000 61,000 0.8026 61.04 61.04 62.57 61.04 61.81 996 61.245 1.27%
1994-08-01 0 0.790 - 0.820 0.790 0.825 200,000 159,150 0.7958 60.28 - 62.57 60.28 62.95 2,621 60.719 -5.95%
1994-07-29 0 0.840 - 0.840 0.840 0.855 40,000 33,730 0.8433 64.10 - 64.10 64.10 65.24 524 64.344 -2.33%
1994-07-28 0 0.860 - 0.860 - - 0 0 - 65.62 - 65.62 - - 0 - 0.00%
1994-07-27 0 0.860 - 0.860 - - 0 0 - 65.62 - 65.62 - - 0 - 0.00%
1994-07-26 0 0.860 - 0.860 - - 0 0 - 65.62 - 65.62 - - 0 - 0.00%
1994-07-25 0 0.860 - 0.870 - - 0 0 - 65.62 - 66.39 - - 0 - 0.00%
1994-07-22 0 0.860 - 0.860 0.860 0.860 20,000 17,200 0.8600 65.62 - 65.62 65.62 65.62 262 65.622 2.38%
1994-07-21 0 0.840 - 0.840 0.840 0.850 84,000 70,780 0.8426 64.10 - 64.10 64.10 64.86 1,101 64.296 -2.33%
1994-07-20 0 0.860 0.860 0.870 0.855 0.870 118,000 102,390 0.8677 65.62 65.62 66.39 65.24 66.39 1,546 66.211 -1.15%
1994-07-19 0 0.870 - 0.870 0.870 0.880 270,000 237,400 0.8793 66.39 - 66.39 66.39 67.15 3,538 67.092 0.00%
1994-07-18 0 0.870 0.860 0.870 0.860 0.870 690,000 594,500 0.8616 66.39 65.62 66.39 65.62 66.39 9,043 65.744 0.00%
1994-07-15 0 0.870 0.870 0.890 0.870 0.870 20,000 17,400 0.8700 66.39 66.39 67.91 66.39 66.39 262 66.385 2.35%
1994-07-14 0 0.850 0.830 0.870 0.850 0.850 50,000 42,500 0.8500 64.86 63.33 66.39 64.86 64.86 655 64.859 -2.30%
1994-07-13 0 0.870 - 0.890 0.870 0.870 50,000 43,500 0.8700 66.39 - 67.91 66.39 66.39 655 66.385 -3.33%
1994-07-12 0 0.900 - 0.900 0.900 0.900 60,000 54,000 0.9000 68.67 - 68.67 68.67 68.67 786 68.674 2.27%
1994-07-11 0 0.880 - 0.880 - - 0 0 - 67.15 - 67.15 - - 0 - 0.00%
1994-07-08 0 0.880 - 0.880 0.880 0.880 50,000 44,000 0.8800 67.15 - 67.15 67.15 67.15 655 67.148 -2.22%
1994-07-07 0 0.900 - 0.900 0.900 0.900 20,000 18,000 0.9000 68.67 - 68.67 68.67 68.67 262 68.674 0.00%
1994-07-06 0 0.900 - 0.900 - - 0 0 - 68.67 - 68.67 - - 0 - -1.10%
1994-07-05 0 0.910 - 0.910 0.910 0.910 30,000 27,300 0.9100 69.44 - 69.44 69.44 69.44 393 69.437 -0.55%
1994-07-04 0 0.915 - 0.915 - - 0 0 - 69.82 - 69.82 - - 0 - -0.54%
1994-07-01 0 0.920 - - - - 0 0 - 70.20 - - - - 0 - 0.00%
1994-06-30 0 0.920 - - - - 154,000 138,600 0.9000 70.20 - - - - 2,018 68.674 0.00%
1994-06-29 0 0.920 - 0.920 - - 0 0 - 70.20 - 70.20 - - 0 - -1.08%
1994-06-28 0 0.930 0.910 0.960 - - 50,000 46,500 0.9300 70.96 69.44 73.25 - - 655 70.963 0.00%
1994-06-27 0 0.930 - 0.930 - - 0 0 - 70.96 - 70.96 - - 0 - 0.00%
1994-06-24 0 0.930 0.930 - 0.930 0.950 120,000 112,000 0.9333 70.96 70.96 - 70.96 72.49 1,573 71.218 -2.11%
1994-06-23 0 0.950 0.950 0.960 0.950 0.960 80,000 76,500 0.9563 72.49 72.49 73.25 72.49 73.25 1,048 72.966 -1.04%
1994-06-22 0 0.960 0.950 0.980 - - 0 0 - 73.25 72.49 74.78 - - 0 - 0.00%
1994-06-21 0 0.960 0.950 0.970 0.940 0.960 438,000 415,120 0.9478 73.25 72.49 74.02 71.73 73.25 5,740 72.319 0.00%
1994-06-20 0 0.960 0.950 0.980 - - 0 0 - 73.25 72.49 74.78 - - 0 - 0.00%
1994-06-17 0 0.960 0.950 0.980 0.920 0.980 190,000 180,200 0.9484 73.25 72.49 74.78 70.20 74.78 2,490 72.369 -2.04%
1994-06-16 0 0.980 0.980 1.010 0.960 0.990 630,000 615,000 0.9762 74.78 74.78 77.07 73.25 75.54 8,256 74.488 -1.01%
1994-06-15 0 0.990 0.980 0.990 - - 0 0 - 75.54 74.78 75.54 - - 0 - 0.00%
1994-06-10 0 0.990 0.970 0.990 0.970 1.000 732,000 721,500 0.9857 75.54 74.02 75.54 74.02 76.30 9,593 75.210 0.00%
1994-06-09 0 0.990 0.970 1.030 0.980 1.000 400,000 394,300 0.9858 75.54 74.02 78.59 74.78 76.30 5,242 75.217 0.00%
1994-06-08 0 0.990 0.980 1.000 0.990 1.000 70,000 69,800 0.9971 75.54 74.78 76.30 75.54 76.30 917 76.087 -1.00%
1994-06-07 0 1.000 1.000 1.020 1.000 1.030 688,000 700,600 1.0183 76.30 76.30 77.83 76.30 78.59 9,016 77.702 -0.99%
1994-06-06 0 1.010 1.000 1.010 1.010 1.010 130,000 131,300 1.0100 77.07 76.30 77.07 77.07 77.07 1,704 77.068 -0.98%
1994-06-03 0 1.020 1.000 1.020 1.010 1.030 90,000 91,800 1.0200 77.83 76.30 77.83 77.07 78.59 1,179 77.831 0.99%
1994-06-02 0 1.010 1.010 1.030 1.000 1.010 140,000 140,900 1.0064 77.07 77.07 78.59 76.30 77.07 1,835 76.795 -3.81%
1994-06-01 0 1.050 1.030 1.050 1.040 1.080 330,000 347,500 1.0530 80.12 78.59 80.12 79.36 82.41 4,325 80.351 -0.94%
1994-05-31 0 1.060 1.040 1.060 1.050 1.100 362,000 386,200 1.0669 80.88 79.36 80.88 80.12 83.94 4,744 81.406 -2.75%
1994-05-30 0 1.090 1.080 1.120 1.030 1.140 872,000 935,980 1.0734 83.17 82.41 85.46 78.59 86.99 11,428 81.903 3.81%
1994-05-27 0 1.050 1.040 1.060 1.050 1.060 350,000 368,000 1.0514 80.12 79.36 80.88 80.12 80.88 4,587 80.229 1.94%
1994-05-26 0 1.030 1.030 1.040 1.010 1.070 1,470,000 1,531,400 1.0418 78.59 78.59 79.36 77.07 81.65 19,265 79.492 -1.90%
1994-05-25 0 1.050 1.040 1.050 0.980 1.050 1,300,000 1,320,800 1.0160 80.12 79.36 80.12 74.78 80.12 17,037 77.526 9.37%
1994-05-24 0 0.960 0.950 0.960 0.910 0.960 270,000 253,900 0.9404 73.25 72.49 73.25 69.44 73.25 3,538 71.755 3.23%
1994-05-23 0 0.930 0.930 0.940 0.910 0.940 180,000 165,800 0.9211 70.96 70.96 71.73 69.44 71.73 2,359 70.285 -2.11%
1994-05-20 0 0.950 0.930 0.960 0.910 0.950 492,000 455,280 0.9254 72.49 70.96 73.25 69.44 72.49 6,448 70.610 2.15%
1994-05-19 0 0.930 0.900 0.930 - - 0 0 - 70.96 68.67 70.96 - - 0 - 0.00%
1994-05-18 0 0.930 0.920 0.930 0.930 0.930 100,000 93,000 0.9300 70.96 70.20 70.96 70.96 70.96 1,311 70.963 3.33%
1994-05-17 0 0.900 0.900 0.920 0.900 0.910 180,000 163,000 0.9056 68.67 68.67 70.20 68.67 69.44 2,359 69.098 0.00%
1994-05-16 0 0.900 0.900 0.910 0.900 0.910 340,000 308,300 0.9068 68.67 68.67 69.44 68.67 69.44 4,456 69.190 -2.17%
1994-05-13 0 0.920 0.890 0.920 0.900 0.920 300,000 275,000 0.9167 70.20 67.91 70.20 68.67 70.20 3,932 69.946 5.75%
1994-05-12 0 0.870 0.870 0.910 0.870 0.880 116,000 101,120 0.8717 66.39 66.39 69.44 66.39 67.15 1,520 66.517 -1.14%
1994-05-11 0 0.880 0.880 0.920 0.860 0.880 108,000 93,880 0.8693 67.15 67.15 70.20 65.62 67.15 1,415 66.329 3.53%
1994-05-10 0 0.850 0.840 0.850 0.840 0.850 62,000 52,600 0.8484 64.86 64.10 64.86 64.10 64.86 813 64.736 0.00%
1994-05-09 0 0.850 0.840 0.870 0.840 0.850 56,000 47,500 0.8482 64.86 64.10 66.39 64.10 64.86 734 64.723 1.19%
1994-05-06 0 0.840 0.840 0.870 0.840 0.840 80,000 67,200 0.8400 64.10 64.10 66.39 64.10 64.10 1,048 64.096 0.00%
1994-05-05 0 0.840 0.840 0.880 0.840 0.850 70,000 59,300 0.8471 64.10 64.10 67.15 64.10 64.86 917 64.641 -4.55%
1994-05-04 0 0.880 - 0.880 0.860 0.880 180,000 157,600 0.8756 67.15 - 67.15 65.62 67.15 2,359 66.809 -2.22%
1994-05-03 0 0.900 0.890 0.910 0.890 0.920 654,000 590,000 0.9021 68.67 67.91 69.44 67.91 70.20 8,571 68.838 -2.17%
1994-05-02 0 0.920 0.860 0.920 0.900 0.920 140,000 127,400 0.9100 70.20 65.62 70.20 68.67 70.20 1,835 69.437 0.00%
1994-04-29 0 0.920 0.920 0.930 0.920 0.930 90,000 83,400 0.9267 70.20 70.20 70.96 70.20 70.96 1,179 70.709 -2.13%
1994-04-28 0 0.940 0.920 0.950 0.940 0.940 20,000 18,800 0.9400 71.73 70.20 72.49 71.73 71.73 262 71.726 2.17%
1994-04-27 0 0.920 0.920 0.940 0.920 0.940 50,000 46,200 0.9240 70.20 70.20 71.73 70.20 71.73 655 70.506 -1.08%
1994-04-26 0 0.930 0.920 0.930 0.920 0.950 360,000 335,700 0.9325 70.96 70.20 70.96 70.20 72.49 4,718 71.154 1.09%
1994-04-25 0 0.920 0.900 0.940 0.900 0.960 576,000 542,120 0.9412 70.20 68.67 71.73 68.67 73.25 7,549 71.817 -3.16%
1994-04-22 0 0.950 0.950 0.970 0.950 0.960 220,000 209,700 0.9532 72.49 72.49 74.02 72.49 73.25 2,883 72.732 0.00%
1994-04-21 0 0.950 0.930 0.950 0.940 0.970 666,000 633,340 0.9510 72.49 70.96 72.49 71.73 74.02 8,728 72.563 4.40%
1994-04-20 0 0.910 0.910 0.930 0.910 0.910 20,000 18,200 0.9100 69.44 69.44 70.96 69.44 69.44 262 69.437 -3.19%
1994-04-19 0 0.940 0.910 - 0.910 0.940 502,000 467,160 0.9306 71.73 69.44 - 69.44 71.73 6,579 71.009 -1.05%
1994-04-18 0 0.950 0.930 0.950 0.930 0.950 40,000 37,720 0.9430 72.49 70.96 72.49 70.96 72.49 524 71.955 0.00%
1994-04-15 0 0.950 0.940 0.950 0.940 0.950 416,000 394,940 0.9494 72.49 71.73 72.49 71.73 72.49 5,452 72.442 -1.04%
1994-04-14 0 0.960 0.950 0.970 0.950 0.970 300,000 288,900 0.9630 73.25 72.49 74.02 72.49 74.02 3,932 73.481 -2.04%
1994-04-13 0 0.980 0.960 1.000 0.970 1.000 540,000 526,300 0.9746 74.78 73.25 76.30 74.02 76.30 7,077 74.369 0.00%
1994-04-12 0 0.980 0.980 1.000 0.980 0.980 244,000 239,120 0.9800 74.78 74.78 76.30 74.78 74.78 3,198 74.779 -2.00%
1994-04-11 0 1.000 0.980 1.000 1.000 1.000 6,000 6,000 1.0000 76.30 74.78 76.30 76.30 76.30 79 76.305 0.00%
1994-04-08 0 1.000 0.970 1.000 0.980 1.000 142,000 139,600 0.9831 76.30 74.02 76.30 74.78 76.30 1,861 75.015 1.01%
1994-04-07 0 0.990 0.990 1.000 0.970 1.000 132,000 129,940 0.9844 75.54 75.54 76.30 74.02 76.30 1,730 75.114 -2.94%
1994-04-06 0 1.020 1.000 1.020 0.970 1.020 224,000 224,840 1.0038 77.83 76.30 77.83 74.02 77.83 2,936 76.591 4.08%
1994-03-31 0 0.980 0.940 - 0.950 1.000 540,000 521,200 0.9652 74.78 71.73 - 72.49 76.30 7,077 73.648 1.03%
1994-03-30 0 0.970 0.970 0.980 0.950 0.970 450,000 434,700 0.9660 74.02 74.02 74.78 72.49 74.02 5,897 73.710 -1.02%
1994-03-29 0 0.980 0.970 0.990 0.970 0.990 230,000 225,900 0.9822 74.78 74.02 75.54 74.02 75.54 3,014 74.944 0.00%
1994-03-28 0 0.980 0.970 0.980 0.970 0.980 140,000 137,000 0.9786 74.78 74.02 74.78 74.02 74.78 1,835 74.670 1.03%
1994-03-25 0 0.970 0.970 0.990 0.970 0.970 50,000 48,500 0.9700 74.02 74.02 75.54 74.02 74.02 655 74.016 0.00%
1994-03-24 0 0.970 0.970 1.000 0.970 0.990 250,000 246,100 0.9844 74.02 74.02 76.30 74.02 75.54 3,276 75.114 -1.02%
1994-03-23 0 0.980 0.940 0.980 0.980 1.020 480,000 478,300 0.9965 74.78 71.73 74.78 74.78 77.83 6,291 76.034 -1.01%
1994-03-22 0 0.990 0.970 1.010 0.980 1.000 410,000 404,700 0.9871 75.54 74.02 77.07 74.78 76.30 5,373 75.318 -1.00%
1994-03-21 0 1.000 0.950 1.000 0.980 1.040 478,000 478,760 1.0016 76.30 72.49 76.30 74.78 79.36 6,264 76.426 -5.66%
1994-03-18 0 1.060 1.060 1.090 1.060 1.060 34,000 36,040 1.0600 80.88 80.88 83.17 80.88 80.88 446 80.883 -3.64%
1994-03-17 0 1.100 - 1.100 1.100 1.110 120,000 132,780 1.1065 83.94 - 83.94 83.94 84.70 1,573 84.431 -1.79%
1994-03-16 0 1.120 1.100 1.120 1.120 1.130 324,000 364,000 1.1235 85.46 83.94 85.46 85.46 86.22 4,246 85.725 -1.75%
1994-03-15 0 1.140 - 1.140 1.140 1.150 94,000 107,800 1.1468 86.99 - 86.99 86.99 87.75 1,232 87.507 -0.87%
1994-03-14 0 1.150 - 1.190 1.150 1.150 40,000 46,000 1.1500 87.75 - 90.80 87.75 87.75 524 87.750 0.88%
1994-03-11 0 1.140 1.110 1.150 1.110 1.140 208,000 233,680 1.1235 86.99 84.70 87.75 84.70 86.99 2,726 85.725 3.64%
1994-03-10 0 1.100 1.100 1.110 1.100 1.120 742,000 822,940 1.1091 83.94 83.94 84.70 83.94 85.46 9,724 84.628 -0.90%
1994-03-09 0 1.110 - 1.140 1.110 1.130 238,000 265,580 1.1159 84.70 - 86.99 84.70 86.22 3,119 85.147 -2.63%
1994-03-08 0 1.140 1.120 - 1.120 1.140 382,000 432,840 1.1331 86.99 85.46 - 85.46 86.99 5,006 86.460 0.88%
1994-03-07 0 1.130 1.120 1.140 1.120 1.140 680,000 770,320 1.1328 86.22 85.46 86.99 85.46 86.99 8,912 86.440 0.89%
1994-03-04 0 1.120 1.110 1.140 1.120 1.140 348,000 390,860 1.1232 85.46 84.70 86.99 85.46 86.99 4,561 85.702 3.70%
1994-03-03 0 1.080 - 1.080 1.080 1.140 670,000 748,000 1.1164 82.41 - 82.41 82.41 86.99 8,781 85.188 -6.90%
1994-03-02 0 1.160 1.150 1.180 1.150 1.180 730,000 850,300 1.1648 88.51 87.75 90.04 87.75 90.04 9,567 88.879 -0.85%
1994-03-01 0 1.170 - 1.170 1.170 1.200 150,000 176,400 1.1760 89.28 - 89.28 89.28 91.57 1,966 89.734 -2.50%
1994-02-28 0 1.200 - 1.210 1.200 1.210 480,000 577,600 1.2033 91.57 - 92.33 91.57 92.33 6,291 91.820 -1.64%
1994-02-25 0 1.220 - 1.230 - - 0 0 - 93.09 - 93.85 - - 0 - 0.00%
1994-02-24 0 1.220 - 1.240 1.220 1.220 20,000 24,400 1.2200 93.09 - 94.62 93.09 93.09 262 93.092 0.00%
1994-02-23 0 1.220 1.200 1.220 1.200 1.230 350,000 427,200 1.2206 93.09 91.57 93.09 91.57 93.85 4,587 93.135 1.67%
1994-02-22 0 1.200 1.200 1.250 1.200 1.210 390,000 468,900 1.2023 91.57 91.57 95.38 91.57 92.33 5,111 91.742 0.00%
1994-02-21 0 1.200 1.200 1.220 1.180 1.230 516,000 624,320 1.2099 91.57 91.57 93.09 90.04 93.85 6,762 92.323 -4.76%
1994-02-18 0 1.260 1.230 1.260 1.230 1.270 480,000 595,100 1.2398 96.14 93.85 96.14 93.85 96.91 6,291 94.602 2.44%
1994-02-17 0 1.230 1.230 1.250 1.230 1.260 244,000 301,520 1.2357 93.85 93.85 95.38 93.85 96.14 3,198 94.293 -0.81%
1994-02-16 0 1.240 1.220 1.250 1.220 1.260 746,000 923,000 1.2373 94.62 93.09 95.38 93.09 96.14 9,777 94.409 0.00%
1994-02-15 0 1.240 1.240 1.250 1.240 1.260 302,000 376,480 1.2466 94.62 94.62 95.38 94.62 96.14 3,958 95.123 -1.59%
1994-02-14 0 1.260 1.230 1.260 1.230 1.260 260,000 324,200 1.2469 96.14 93.85 96.14 93.85 96.14 3,407 95.146 -0.79%
1994-02-09 0 1.270 1.230 1.270 1.250 1.270 260,000 328,500 1.2635 96.91 93.85 96.91 95.38 96.91 3,407 96.408 3.25%
1994-02-08 0 1.230 1.220 1.260 1.210 1.240 714,000 875,320 1.2259 93.85 93.09 96.14 92.33 94.62 9,357 93.545 0.00%
1994-02-07 0 1.230 1.220 1.230 1.220 1.260 294,000 363,680 1.2370 93.85 93.09 93.85 93.09 96.14 3,853 94.389 -1.60%
1994-02-04 0 1.250 1.250 1.270 1.230 1.260 1,096,000 1,362,680 1.2433 95.38 95.38 96.91 93.85 96.14 14,363 94.871 0.81%
1994-02-03 0 1.240 1.230 1.250 1.230 1.290 1,312,000 1,635,720 1.2467 94.62 93.85 95.38 93.85 98.43 17,194 95.132 -1.59%
1994-02-02 0 1.260 - 1.270 1.250 1.270 620,000 780,600 1.2590 96.14 - 96.91 95.38 96.91 8,125 96.070 0.00%
1994-02-01 0 1.260 1.240 1.260 1.250 1.310 666,000 852,380 1.2798 96.14 94.62 96.14 95.38 99.96 8,728 97.659 -3.82%
1994-01-31 0 1.310 1.280 1.310 1.270 1.310 456,000 586,900 1.2871 99.96 97.67 99.96 96.91 99.96 5,976 98.209 0.77%
1994-01-28 0 1.300 1.300 1.320 1.280 1.310 608,000 791,100 1.3012 99.20 99.20 100.7 97.67 99.96 7,968 99.284 0.78%
1994-01-27 0 1.290 1.280 1.300 1.270 1.340 1,930,000 2,499,100 1.2949 98.43 97.67 99.20 96.91 102.2 25,293 98.805 -0.77%
1994-01-26 0 1.300 1.280 1.340 1.300 1.390 2,808,000 3,791,540 1.3503 99.20 97.67 102.2 99.20 106.1 36,800 103.03 -5.80%
1994-01-25 0 1.380 1.370 1.400 1.280 1.460 11,130,000 15,748,300 1.4149 105.3 104.5 106.8 97.67 111.4 145,863 107.97 6.15%
1994-01-24 0 1.300 1.270 1.310 1.190 1.310 1,388,000 1,703,920 1.2276 99.20 96.91 99.96 90.80 99.96 18,190 93.672 9.24%
1994-01-21 0 1.190 1.170 1.200 1.170 1.220 936,000 1,125,260 1.2022 90.80 89.28 91.57 89.28 93.09 12,267 91.734 -0.83%
1994-01-20 0 1.200 1.190 1.210 1.200 1.240 630,000 769,200 1.2210 91.57 90.80 92.33 91.57 94.62 8,256 93.164 -1.64%
1994-01-19 0 1.220 1.210 1.220 1.200 1.250 1,160,000 1,415,520 1.2203 93.09 92.33 93.09 91.57 95.38 15,202 93.113 -0.81%
1994-01-18 0 1.230 1.190 1.230 1.230 1.260 1,860,000 2,316,680 1.2455 93.85 90.80 93.85 93.85 96.14 24,376 95.040 -1.60%
1994-01-17 0 1.250 1.250 - 1.230 1.250 588,000 730,900 1.2430 95.38 95.38 - 93.85 95.38 7,706 94.849 1.63%
1994-01-14 0 1.230 1.230 1.240 1.230 1.270 1,324,000 1,643,980 1.2417 93.85 93.85 94.62 93.85 96.91 17,351 94.746 0.82%
1994-01-13 0 1.220 1.220 1.230 1.220 1.290 922,000 1,152,440 1.2499 93.09 93.09 93.85 93.09 98.43 12,083 95.376 -6.15%
1994-01-12 0 1.300 1.280 1.300 1.280 1.300 510,000 661,800 1.2976 99.20 97.67 99.20 97.67 99.20 6,684 99.017 -2.26%
1994-01-11 0 1.330 1.320 1.330 1.320 1.370 1,296,000 1,730,960 1.3356 101.5 100.7 101.5 100.7 104.5 16,985 101.91 -1.48%
1994-01-10 0 1.350 1.340 1.370 1.290 1.370 3,160,000 4,185,900 1.3247 103.0 102.2 104.5 98.43 104.5 41,413 101.08 4.65%
1994-01-07 0 1.290 1.290 1.300 1.280 1.350 450,000 594,300 1.3207 98.43 98.43 99.20 97.67 103.0 5,897 100.77 -5.15%
1994-01-06 0 1.360 1.350 1.360 1.340 1.390 790,000 1,078,960 1.3658 103.8 103.0 103.8 102.2 106.1 10,353 104.21 0.59%
1994-01-05 0 1.370 1.360 1.370 1.350 1.390 1,674,000 2,293,200 1.3699 103.2 102.4 103.2 101.7 104.7 22,230 103.16 0.74%
1994-01-04 0 1.360 1.360 1.370 1.320 1.400 1,380,000 1,880,400 1.3626 102.4 102.4 103.2 99.40 105.4 18,326 102.61 3.03%
1994-01-03 0 1.320 1.310 1.330 1.300 1.320 748,000 981,480 1.3121 99.40 98.65 100.2 97.89 99.40 9,933 98.807

Copyright & disclaimer, Privacy policy

Back to top