DeTai New Energy Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00559  1997-01-03    
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
2026-08-18 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-08-17 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-08-14 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-08-13 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-08-12 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-08-11 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-08-10 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-08-07 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-08-06 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-08-05 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-08-04 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-08-03 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-07-31 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-07-30 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-07-29 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-07-28 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-07-27 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-07-24 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-07-23 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-07-22 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-07-21 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-07-20 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-07-17 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-07-16 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-07-15 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-07-14 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-07-13 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-07-10 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-07-09 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-07-08 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-07-07 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-07-06 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-07-03 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-07-02 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-06-30 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-06-29 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-06-26 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-06-25 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-06-24 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-06-23 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-06-22 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-06-18 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-06-17 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-06-16 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-06-15 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-06-12 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-06-11 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-06-10 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-06-09 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-06-08 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-06-05 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-06-04 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-06-03 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-06-02 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-06-01 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-05-29 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-05-28 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-05-27 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-05-26 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-05-22 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-05-21 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-05-20 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-05-19 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-05-18 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-05-15 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-05-14 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-05-13 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-05-12 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-05-11 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-05-08 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-05-07 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-05-06 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-05-05 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-05-04 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-04-30 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-04-29 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-04-28 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-04-27 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-04-24 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-04-23 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-04-22 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-04-21 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-04-20 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-04-17 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-04-16 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-04-15 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-04-14 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-04-13 1 - - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2026-04-10 0 0.126 0.124 - - - 4,000 456 0.1140 0.126 0.124 - - - 4,000 0.1140 0.00%
2026-04-09 0 0.126 0.124 0.142 - - 0 0 - 0.126 0.124 0.142 - - 0 - 0.00%
2026-04-08 0 0.126 0.126 0.155 0.126 0.126 70,000 8,820 0.1260 0.126 0.126 0.155 0.126 0.126 70,000 0.1260 -2.33%
2026-04-02 0 0.129 0.128 0.141 0.123 0.150 876,667 119,050 0.1358 0.129 0.128 0.141 0.123 0.150 876,667 0.1358 -14.00%
2026-04-01 0 0.150 0.123 0.150 0.130 0.150 1,100,000 154,590 0.1405 0.150 0.123 0.150 0.130 0.150 1,100,000 0.1405 21.95%
2026-03-31 0 0.123 0.123 0.134 0.122 0.135 466,333 59,250 0.1271 0.123 0.123 0.134 0.122 0.135 466,333 0.1271 -3.91%
2026-03-30 0 0.128 0.120 0.128 0.115 0.133 446,000 55,908 0.1254 0.128 0.120 0.128 0.115 0.133 446,000 0.1254 11.30%
2026-03-27 0 0.115 0.115 0.120 0.115 0.125 570,000 66,430 0.1165 0.115 0.115 0.120 0.115 0.125 570,000 0.1165 -4.96%
2026-03-26 0 0.121 0.121 0.122 0.102 0.135 10,697,000 1,167,066 0.1091 0.121 0.121 0.122 0.102 0.135 10,697,000 0.1091 18.63%
2026-03-25 0 0.102 0.095 0.102 0.102 0.102 970,000 98,940 0.1020 0.102 0.095 0.102 0.102 0.102 970,000 0.1020 0.00%
2026-03-24 0 0.102 0.098 0.102 0.102 0.102 660,000 67,320 0.1020 0.102 0.098 0.102 0.102 0.102 660,000 0.1020 0.00%
2026-03-23 0 0.102 0.094 0.102 0.101 0.108 2,505,000 262,935 0.1050 0.102 0.094 0.102 0.101 0.108 2,505,000 0.1050 0.00%
2026-03-20 0 0.102 0.098 0.103 0.098 0.117 1,646,666 169,841 0.1031 0.102 0.098 0.103 0.098 0.117 1,646,666 0.1031 -15.70%
2026-03-19 0 0.121 0.121 0.135 - - 0 0 - 0.121 0.121 0.135 - - 0 - 0.00%
2026-03-18 0 0.121 0.117 0.138 0.117 0.121 30,000 3,536 0.1179 0.121 0.117 0.138 0.117 0.121 30,000 0.1179 -7.63%
2026-03-17 0 0.131 0.115 0.131 0.117 0.135 20,000 2,520 0.1260 0.131 0.115 0.131 0.117 0.135 20,000 0.1260 11.97%
2026-03-16 0 0.117 0.115 0.139 0.117 0.117 50,000 5,850 0.1170 0.117 0.115 0.139 0.117 0.117 50,000 0.1170 -16.43%
2026-03-13 0 0.140 0.115 0.140 0.139 0.140 200,000 27,940 0.1397 0.140 0.115 0.140 0.139 0.140 200,000 0.1397 0.00%
2026-03-12 0 0.140 0.121 0.140 0.140 0.140 70,000 9,800 0.1400 0.140 0.121 0.140 0.140 0.140 70,000 0.1400 10.24%
2026-03-11 0 0.127 0.112 0.127 0.127 0.127 30,016 3,811 0.1270 0.127 0.112 0.127 0.127 0.127 30,016 0.1270 0.00%
2026-03-10 0 0.127 0.111 0.127 0.127 0.127 10,400 1,316 0.1265 0.127 0.111 0.127 0.127 0.127 10,400 0.1265 -0.78%
2026-03-09 0 0.128 0.111 0.128 0.128 0.128 30,000 3,840 0.1280 0.128 0.111 0.128 0.128 0.128 30,000 0.1280 -0.78%
2026-03-06 0 0.129 0.129 0.134 0.123 0.130 537,000 68,321 0.1272 0.129 0.129 0.134 0.123 0.130 537,000 0.1272 16.22%
2026-03-05 0 0.111 0.111 0.125 0.111 0.112 170,000 18,980 0.1116 0.111 0.111 0.125 0.111 0.112 170,000 0.1116 -12.60%
2026-03-04 0 0.127 0.111 0.127 0.128 0.128 140,000 17,920 0.1280 0.127 0.111 0.127 0.128 0.128 140,000 0.1280 -0.78%
2026-03-03 0 0.128 0.120 0.128 0.129 0.130 580,000 74,830 0.1290 0.128 0.120 0.128 0.129 0.130 580,000 0.1290 -1.54%
2026-03-02 0 0.130 0.124 0.134 0.109 0.130 2,122,000 254,344 0.1199 0.130 0.124 0.134 0.109 0.130 2,122,000 0.1199 19.27%
2026-02-27 0 0.109 0.102 0.114 0.099 0.109 130,000 13,630 0.1048 0.109 0.102 0.114 0.099 0.109 130,000 0.1048 5.83%
2026-02-26 0 0.103 0.102 0.108 0.102 0.103 440,000 44,950 0.1022 0.103 0.102 0.108 0.102 0.103 440,000 0.1022 -2.83%
2026-02-25 0 0.106 0.106 0.110 0.106 0.110 824,666 88,225 0.1070 0.106 0.106 0.110 0.106 0.110 824,666 0.1070 1.92%
2026-02-24 0 0.104 0.100 0.104 0.102 0.155 9,841,999 1,183,848 0.1203 0.104 0.100 0.104 0.102 0.155 9,841,999 0.1203 -2.80%
2026-02-23 0 0.107 0.095 0.108 0.091 0.107 383,332 36,363 0.0949 0.107 0.095 0.108 0.091 0.107 383,332 0.0949 12.63%
2026-02-20 0 0.095 0.095 0.108 - - 133 11 0.0827 0.095 0.095 0.108 - - 133 0.0827 3.26%
2026-02-16 0 0.092 0.092 0.108 - - 0 0 - 0.092 0.092 0.108 - - 0 - 0.00%
2026-02-13 0 0.092 0.092 0.108 0.092 0.092 20,023 1,841 0.0919 0.092 0.092 0.108 0.092 0.092 20,023 0.0919 0.00%
2026-02-12 0 0.092 0.092 0.108 0.092 0.092 191,332 17,568 0.0918 0.092 0.092 0.108 0.092 0.092 191,332 0.0918 -1.08%
2026-02-11 0 0.093 0.093 0.108 - - 0 0 - 0.093 0.093 0.108 - - 0 - 1.09%
2026-02-10 0 0.092 0.092 0.108 - - 2,000 170 0.0850 0.092 0.092 0.108 - - 2,000 0.0850 0.00%
2026-02-09 0 0.092 0.092 0.108 - - 0 0 - 0.092 0.092 0.108 - - 0 - 0.00%
2026-02-06 0 0.092 0.092 0.108 0.092 0.092 90,000 8,280 0.0920 0.092 0.092 0.108 0.092 0.092 90,000 0.0920 1.10%
2026-02-05 0 0.091 0.091 0.108 - - 0 0 - 0.091 0.091 0.108 - - 0 - 2.25%
2026-02-04 0 0.089 0.088 0.108 0.086 0.086 15,000 1,240 0.0827 0.089 0.088 0.108 0.086 0.086 15,000 0.0827 -2.20%
2026-02-03 0 0.091 0.091 0.095 0.091 0.095 80,000 7,520 0.0940 0.091 0.091 0.095 0.091 0.095 80,000 0.0940 -4.21%
2026-02-02 0 0.095 0.094 0.106 0.095 0.095 13,333 1,226 0.0920 0.095 0.094 0.106 0.095 0.095 13,333 0.0920 1.06%
2026-01-30 0 0.094 0.085 0.105 - - 0 0 - 0.094 0.085 0.105 - - 0 - 0.00%
2026-01-29 0 0.094 0.094 0.105 - - 0 0 - 0.094 0.094 0.105 - - 0 - 1.08%
2026-01-28 0 0.093 0.092 0.106 0.092 0.105 127,333 12,945 0.1017 0.093 0.092 0.106 0.092 0.105 127,333 0.1017 0.00%
2026-01-27 0 0.093 0.092 0.100 0.092 0.093 54,000 4,964 0.0919 0.093 0.092 0.100 0.092 0.093 54,000 0.0919 -7.00%
2026-01-26 0 0.100 0.092 0.105 - - 0 0 - 0.100 0.092 0.105 - - 0 - 0.00%
2026-01-23 0 0.100 0.092 0.105 - - 0 0 - 0.100 0.092 0.105 - - 0 - 0.00%
2026-01-22 0 0.100 0.091 0.105 0.100 0.100 30,000 3,000 0.1000 0.100 0.091 0.105 0.100 0.100 30,000 0.1000 0.00%
2026-01-21 0 0.100 0.100 0.105 0.100 0.100 56,666 5,599 0.0988 0.100 0.100 0.105 0.100 0.100 56,666 0.0988 0.00%
2026-01-20 0 0.100 0.098 0.105 - - 0 0 - 0.100 0.098 0.105 - - 0 - 0.00%
2026-01-19 0 0.100 0.100 0.103 0.100 0.100 76,000 7,540 0.0992 0.100 0.100 0.103 0.100 0.100 76,000 0.0992 -2.91%
2026-01-16 0 0.103 0.101 0.103 0.101 0.103 92,000 9,364 0.1018 0.103 0.101 0.103 0.101 0.103 92,000 0.1018 -1.90%
2026-01-15 0 0.105 0.101 0.105 0.105 0.105 50,000 5,250 0.1050 0.105 0.101 0.105 0.105 0.105 50,000 0.1050 -0.94%
2026-01-14 0 0.106 0.101 0.106 0.106 0.106 10,000 1,060 0.1060 0.106 0.101 0.106 0.106 0.106 10,000 0.1060 0.00%
2026-01-13 0 0.106 0.101 0.110 0.105 0.106 354,000 37,346 0.1055 0.106 0.101 0.110 0.105 0.106 354,000 0.1055 -4.50%
2026-01-12 0 0.111 0.110 0.125 0.111 0.111 10,000 1,110 0.1110 0.111 0.110 0.125 0.111 0.111 10,000 0.1110 0.00%
2026-01-09 0 0.111 0.110 0.125 0.111 0.120 36,666 4,229 0.1153 0.111 0.110 0.125 0.111 0.120 36,666 0.1153 -1.77%
2026-01-08 0 0.113 0.113 0.137 0.109 0.113 60,000 6,640 0.1107 0.113 0.113 0.137 0.109 0.113 60,000 0.1107 6.60%
2026-01-07 0 0.106 0.106 0.450 - - 0 0 - 0.106 0.106 0.450 - - 0 - 8.16%
2026-01-06 0 0.098 0.098 0.450 - - 333 29 0.0871 0.098 0.098 0.450 - - 333 0.0871 1.03%
2026-01-05 0 0.097 0.097 0.450 - - 3,333 289 0.0867 0.097 0.097 0.450 - - 3,333 0.0867 4.30%
2026-01-02 0 0.093 0.093 0.440 - - 0 0 - 0.093 0.093 0.440 - - 0 - 1.09%
2025-12-31 0 0.092 0.092 0.450 - - 0 0 - 0.092 0.092 0.450 - - 0 - 0.00%
2025-12-30 0 0.092 0.090 0.485 - - 0 0 - 0.092 0.090 0.485 - - 0 - 0.00%
2025-12-29 0 0.092 0.091 0.490 - - 0 0 - 0.092 0.091 0.490 - - 0 - 1.10%
2025-12-24 0 0.091 0.091 0.149 0.091 0.095 30,333 2,808 0.0926 0.091 0.091 0.149 0.091 0.095 30,333 0.0926 0.00%
2025-12-23 0 0.091 0.090 - 0.090 0.090 16,666 1,486 0.0892 0.091 0.090 - 0.090 0.090 16,666 0.0892 -9.00%
2025-12-22 0 0.100 0.088 - - - 0 0 - 0.100 0.088 - - - 0 - 0.00%
2025-12-19 0 0.100 0.100 - 0.099 0.100 300,000 29,840 0.0995 0.100 0.100 - 0.099 0.100 300,000 0.0995 -0.99%
2025-12-18 0 0.101 0.101 - - - 0 0 - 0.101 0.101 - - - 0 - 0.00%
2025-12-17 0 0.101 0.101 - - - 0 0 - 0.101 0.101 - - - 0 - 0.00%
2025-12-16 0 0.101 0.101 - 0.101 0.101 26,000 2,584 0.0994 0.101 0.101 - 0.101 0.101 26,000 0.0994 -9.82%
2025-12-15 0 0.112 0.090 - - - 0 0 - 0.112 0.090 - - - 0 - 0.00%
2025-12-12 0 0.112 0.101 - - - 0 0 - 0.112 0.101 - - - 0 - 0.00%
2025-12-11 0 0.112 0.106 0.112 0.105 0.112 230,000 24,880 0.1082 0.112 0.106 0.112 0.105 0.112 230,000 0.1082 0.00%
2025-12-10 0 0.112 0.106 0.112 - - 1,666 166 0.0996 0.112 0.106 0.112 - - 1,666 0.0996 -4.27%
2025-12-09 0 0.117 0.106 0.125 0.112 0.117 30,000 3,470 0.1157 0.117 0.106 0.125 0.112 0.117 30,000 0.1157 13.59%
2025-12-08 0 0.103 0.103 0.112 0.100 0.109 1,311,666 135,874 0.1036 0.103 0.103 0.112 0.100 0.109 1,311,666 0.1036 -15.57%
2025-12-05 0 0.122 0.108 0.165 0.121 0.122 26,666 3,199 0.1200 0.122 0.108 0.165 0.121 0.122 26,666 0.1200 -4.69%
2025-12-04 0 0.128 0.121 0.165 - - 0 0 - 0.128 0.121 0.165 - - 0 - 0.00%
2025-12-03 0 0.128 0.128 0.144 - - 0 0 - 0.128 0.128 0.144 - - 0 - 0.00%
2025-12-02 0 0.128 0.128 0.150 0.126 0.141 90,000 12,210 0.1357 0.128 0.128 0.150 0.126 0.141 90,000 0.1357 -16.88%
2025-12-01 0 0.154 0.081 0.154 - - 0 0 - 0.154 0.081 0.154 - - 0 - -0.65%
2025-11-28 0 0.155 0.083 0.155 - - 3,399 391 0.1150 0.155 0.083 0.155 - - 3,399 0.1150 -1.27%
2025-11-27 0 0.157 0.082 0.157 - - 0 0 - 0.157 0.082 0.157 - - 0 - -0.63%
2025-11-26 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2025-11-25 0 0.158 0.150 0.158 0.150 0.166 1,513,333 239,066 0.1580 0.158 0.150 0.158 0.150 0.166 1,513,333 0.1580 6.04%
2025-11-24 0 0.149 0.142 0.149 0.120 0.150 426,000 56,550 0.1327 0.149 0.142 0.149 0.120 0.150 426,000 0.1327 17.32%
2025-11-21 0 0.127 0.105 0.127 0.129 0.129 11,666 1,459 0.1251 0.127 0.105 0.127 0.129 0.129 11,666 0.1251 6.72%
2025-11-20 0 0.119 0.112 0.129 - - 0 0 - 0.119 0.112 0.129 - - 0 - 0.00%
2025-11-19 0 0.119 0.116 0.157 0.111 0.121 610,000 73,380 0.1203 0.119 0.116 0.157 0.111 0.121 610,000 0.1203 -1.65%
2025-11-18 0 0.121 0.121 0.130 0.112 0.135 2,054,666 254,977 0.1241 0.121 0.121 0.130 0.112 0.135 2,054,666 0.1241 -6.20%
2025-11-17 0 0.129 0.120 0.129 0.106 0.131 3,857,478 465,122 0.1206 0.129 0.120 0.129 0.106 0.131 3,857,478 0.1206 27.72%
2025-11-14 0 0.101 0.095 0.110 0.088 0.101 894,999 83,859 0.0937 0.101 0.095 0.110 0.088 0.101 894,999 0.0937 10.99%
2025-11-13 0 0.091 0.091 0.092 0.083 0.093 730,000 64,790 0.0888 0.091 0.091 0.092 0.083 0.093 730,000 0.0888 -1.09%
2025-11-12 0 0.092 0.092 0.094 0.091 0.097 1,208,000 113,211 0.0937 0.092 0.092 0.094 0.091 0.097 1,208,000 0.0937 -8.00%
2025-11-11 0 0.100 0.098 0.100 0.089 0.115 3,168,666 305,564 0.0964 0.100 0.098 0.100 0.089 0.115 3,168,666 0.0964 -13.79%
2025-11-10 0 0.116 0.115 0.116 0.112 0.164 5,749,000 696,378 0.1211 0.116 0.115 0.116 0.112 0.164 5,749,000 0.1211 -31.76%
2025-11-07 0 0.170 0.170 - 0.163 0.170 63,333 10,516 0.1660 0.170 0.170 - 0.163 0.170 63,333 0.1660 -2.86%
2025-11-06 0 0.175 0.161 - 0.175 0.175 31,173 5,436 0.1744 0.175 0.161 - 0.175 0.175 31,173 0.1744 0.00%
2025-11-05 0 0.175 0.169 0.224 0.169 0.169 40,000 6,640 0.1660 0.175 0.169 0.224 0.169 0.169 40,000 0.1660 0.00%
2025-11-04 0 0.175 0.170 0.224 - - 0 0 - 0.175 0.170 0.224 - - 0 - 0.00%
2025-11-03 0 0.175 0.172 0.178 0.172 0.172 20,000 3,440 0.1720 0.175 0.172 0.178 0.172 0.172 20,000 0.1720 -2.23%
2025-10-31 0 0.179 0.168 0.225 - - 0 0 - 0.179 0.168 0.225 - - 0 - 0.00%
2025-10-30 0 0.179 0.169 0.180 0.179 0.179 11,666 2,063 0.1768 0.179 0.169 0.180 0.179 0.179 11,666 0.1768 0.00%
2025-10-28 0 0.179 0.160 0.179 - - 0 0 - 0.179 0.160 0.179 - - 0 - -0.56%
2025-10-27 0 0.180 0.172 0.182 0.178 0.180 190,000 34,060 0.1793 0.180 0.172 0.182 0.178 0.180 190,000 0.1793 0.56%
2025-10-24 0 0.179 0.152 0.219 - - 0 0 - 0.179 0.152 0.219 - - 0 - 0.00%
2025-10-23 0 0.179 0.172 0.225 0.173 0.173 100,000 17,300 0.1730 0.179 0.172 0.225 0.173 0.173 100,000 0.1730 -0.56%
2025-10-22 0 0.180 0.162 0.180 0.180 0.181 273,000 49,126 0.1799 0.180 0.162 0.180 0.180 0.181 273,000 0.1799 -5.26%
2025-10-21 0 0.190 0.180 0.220 0.190 0.190 10,000 1,900 0.1900 0.190 0.180 0.220 0.190 0.190 10,000 0.1900 0.00%
2025-10-20 0 0.190 0.180 0.220 0.180 0.185 441,332 79,709 0.1806 0.190 0.180 0.220 0.180 0.185 441,332 0.1806 3.83%
2025-10-17 0 0.183 0.180 0.193 - - 0 0 - 0.183 0.180 0.193 - - 0 - 0.00%
2025-10-16 0 0.183 0.183 0.193 - - 0 0 - 0.183 0.183 0.193 - - 0 - 1.67%
2025-10-15 0 0.180 0.177 0.195 0.180 0.181 260,000 46,950 0.1806 0.180 0.177 0.195 0.180 0.181 260,000 0.1806 0.00%
2025-10-14 0 0.180 0.178 0.194 0.180 0.192 234,999 44,373 0.1888 0.180 0.178 0.194 0.180 0.192 234,999 0.1888 -7.22%
2025-10-13 0 0.194 0.193 0.212 0.185 0.194 432,000 82,590 0.1912 0.194 0.193 0.212 0.185 0.194 432,000 0.1912 2.11%
2025-10-10 0 0.190 0.190 0.212 0.189 0.190 80,000 15,120 0.1890 0.190 0.190 0.212 0.189 0.190 80,000 0.1890 0.00%
2025-10-09 0 0.190 0.190 0.205 - - 16,000 2,914 0.1821 0.190 0.190 0.205 - - 16,000 0.1821 2.15%
2025-10-08 0 0.186 0.180 - 0.186 0.186 14,000 2,540 0.1814 0.186 0.180 - 0.186 0.186 14,000 0.1814 0.00%
2025-10-06 0 0.186 0.184 0.220 0.183 0.184 110,000 20,170 0.1834 0.186 0.184 0.220 0.183 0.184 110,000 0.1834 2.20%
2025-10-03 0 0.182 0.181 0.199 0.178 0.182 50,000 8,940 0.1788 0.182 0.181 0.199 0.178 0.182 50,000 0.1788 2.25%
2025-10-02 0 0.178 0.178 0.191 0.177 0.191 208,333 38,571 0.1851 0.178 0.178 0.191 0.177 0.191 208,333 0.1851 -5.82%
2025-09-30 0 0.189 0.174 0.189 0.174 0.189 61,666 11,353 0.1841 0.189 0.174 0.189 0.174 0.189 61,666 0.1841 1.61%
2025-09-29 0 0.186 0.178 0.187 - - 2,666 469 0.1759 0.186 0.178 0.187 - - 2,666 0.1759 0.00%
2025-09-26 0 0.186 0.186 0.197 0.185 0.186 122,666 22,769 0.1856 0.186 0.186 0.197 0.185 0.186 122,666 0.1856 -5.10%
2025-09-25 0 0.196 0.193 0.200 0.191 0.218 870,000 180,480 0.2074 0.196 0.193 0.200 0.191 0.218 870,000 0.2074 8.89%
2025-09-24 0 0.180 0.180 0.187 0.180 0.187 38,332 7,005 0.1827 0.180 0.180 0.187 0.180 0.187 38,332 0.1827 -3.74%
2025-09-23 0 0.187 0.180 0.188 0.187 0.189 423,333 79,523 0.1878 0.187 0.180 0.188 0.187 0.189 423,333 0.1878 1.63%
2025-09-22 0 0.184 0.184 0.191 0.180 0.242 326,000 64,648 0.1983 0.184 0.184 0.191 0.180 0.242 326,000 0.1983 2.22%
2025-09-19 0 0.180 0.180 0.192 0.180 0.180 20,000 3,600 0.1800 0.180 0.180 0.192 0.180 0.180 20,000 0.1800 1.12%
2025-09-18 0 0.178 0.178 0.200 0.178 0.178 10,000 1,780 0.1780 0.178 0.178 0.200 0.178 0.178 10,000 0.1780 0.56%
2025-09-17 0 0.177 0.166 0.185 0.177 0.177 10,000 1,770 0.1770 0.177 0.166 0.185 0.177 0.177 10,000 0.1770 0.00%
2025-09-16 0 0.177 0.177 0.185 0.177 0.185 188,000 34,384 0.1829 0.177 0.177 0.185 0.177 0.185 188,000 0.1829 -0.56%
2025-09-15 0 0.178 0.175 0.182 - - 0 0 - 0.178 0.175 0.182 - - 0 - 0.00%
2025-09-12 0 0.178 0.176 0.182 0.176 0.176 100,000 17,600 0.1760 0.178 0.176 0.182 0.176 0.176 100,000 0.1760 0.00%
2025-09-11 0 0.178 0.178 0.182 0.175 0.176 87,583 15,268 0.1743 0.178 0.178 0.182 0.175 0.176 87,583 0.1743 0.56%
2025-09-10 0 0.177 0.176 0.181 0.162 0.178 179,000 30,480 0.1703 0.177 0.176 0.181 0.162 0.178 179,000 0.1703 -5.85%
2025-09-09 0 0.188 0.165 0.188 - - 333 52 0.1562 0.188 0.165 0.188 - - 333 0.1562 -0.53%
2025-09-08 0 0.189 0.165 0.209 - - 0 0 - 0.189 0.165 0.209 - - 0 - 0.00%
2025-09-05 0 0.189 0.165 0.189 0.190 0.190 100,000 19,000 0.1900 0.189 0.165 0.189 0.190 0.190 100,000 0.1900 1.61%
2025-09-04 0 0.186 0.164 - 0.172 0.172 110,003 18,920 0.1720 0.186 0.164 - 0.172 0.172 110,003 0.1720 0.00%
2025-09-03 0 0.186 0.171 0.186 0.186 0.187 60,000 11,180 0.1863 0.186 0.171 0.186 0.186 0.187 60,000 0.1863 -4.62%
2025-09-02 0 0.195 0.187 - 0.187 0.195 40,000 7,560 0.1890 0.195 0.187 - 0.187 0.195 40,000 0.1890 4.28%
2025-09-01 0 0.187 0.182 0.188 0.187 0.194 200,000 37,710 0.1886 0.187 0.182 0.188 0.187 0.194 200,000 0.1886 -3.61%
2025-08-29 0 0.194 0.187 0.198 0.186 0.189 39,000 7,304 0.1873 0.194 0.187 0.198 0.186 0.189 39,000 0.1873 -2.51%
2025-08-28 0 0.199 0.186 0.199 - - 1,000 179 0.1790 0.199 0.186 0.199 - - 1,000 0.1790 -0.50%
2025-08-27 0 0.200 0.192 0.200 0.186 0.200 560,000 107,450 0.1919 0.200 0.192 0.200 0.186 0.200 560,000 0.1919 -2.44%
2025-08-26 0 0.205 0.198 0.216 0.205 0.205 30,000 6,150 0.2050 0.205 0.198 0.216 0.205 0.205 30,000 0.2050 0.00%
2025-08-25 0 0.205 0.194 0.220 0.194 0.200 230,000 45,263 0.1968 0.205 0.194 0.220 0.194 0.200 230,000 0.1968 5.67%
2025-08-22 0 0.194 0.194 0.212 0.194 0.194 260,333 50,501 0.1940 0.194 0.194 0.212 0.194 0.194 260,333 0.1940 0.52%
2025-08-21 0 0.193 0.193 0.206 0.193 0.196 120,000 23,420 0.1952 0.193 0.193 0.206 0.193 0.196 120,000 0.1952 -3.50%
2025-08-20 0 0.200 0.200 0.225 - - 667 128 0.1919 0.200 0.200 0.225 - - 667 0.1919 0.00%
2025-08-19 0 0.200 0.200 0.220 0.200 0.211 115,666 23,402 0.2023 0.200 0.200 0.220 0.200 0.211 115,666 0.2023 -7.41%
2025-08-18 0 0.216 0.207 0.216 - - 1,333 267 0.2003 0.216 0.207 0.216 - - 1,333 0.2003 0.00%
2025-08-15 0 0.216 0.209 0.216 0.198 0.216 213,333 44,683 0.2095 0.216 0.209 0.216 0.198 0.216 213,333 0.2095 5.37%
2025-08-14 0 0.205 0.195 0.220 0.200 0.200 60,000 12,000 0.2000 0.205 0.195 0.220 0.200 0.200 60,000 0.2000 3.54%
2025-08-13 0 0.198 0.194 0.204 0.190 0.192 63,000 12,022 0.1908 0.198 0.194 0.204 0.190 0.192 63,000 0.1908 -2.94%
2025-08-12 0 0.204 0.191 0.204 0.200 0.204 150,000 30,440 0.2029 0.204 0.191 0.204 0.200 0.204 150,000 0.2029 0.99%
2025-08-11 0 0.202 0.200 0.220 - - 0 0 - 0.202 0.200 0.220 - - 0 - 0.00%
2025-08-08 0 0.202 0.200 0.220 0.200 0.202 30,000 6,040 0.2013 0.202 0.200 0.220 0.200 0.202 30,000 0.2013 0.00%
2025-08-07 0 0.202 0.202 0.218 0.202 0.203 50,000 10,140 0.2028 0.202 0.202 0.218 0.202 0.203 50,000 0.2028 -1.94%
2025-08-06 0 0.206 0.203 0.213 - - 8,000 1,660 0.2075 0.206 0.203 0.213 - - 8,000 0.2075 0.00%
2025-08-05 0 0.206 0.206 0.213 0.206 0.206 53,666 11,011 0.2052 0.206 0.206 0.213 0.206 0.206 53,666 0.2052 3.00%
2025-08-04 0 0.200 0.200 0.213 0.200 0.209 116,666 23,706 0.2032 0.200 0.200 0.213 0.200 0.209 116,666 0.2032 -6.10%
2025-08-01 0 0.213 0.200 0.245 - - 6,667 1,293 0.1939 0.213 0.200 0.245 - - 6,667 0.1939 4.93%
2025-07-31 0 0.203 0.202 0.213 0.202 0.217 250,333 51,363 0.2052 0.203 0.202 0.213 0.202 0.217 250,333 0.2052 -5.58%
2025-07-30 0 0.215 0.205 0.215 0.208 0.216 260,666 55,746 0.2139 0.215 0.205 0.215 0.208 0.216 260,666 0.2139 -1.83%
2025-07-29 0 0.219 0.212 0.220 0.206 0.219 170,668 36,024 0.2111 0.219 0.212 0.220 0.206 0.219 170,668 0.2111 -0.45%
2025-07-28 0 0.220 0.212 0.225 0.210 0.220 1,100,000 236,230 0.2148 0.220 0.212 0.225 0.210 0.220 1,100,000 0.2148 -0.90%
2025-07-25 0 0.222 0.218 0.220 0.215 0.222 11,395,712 2,459,598 0.2158 0.222 0.218 0.220 0.215 0.222 11,395,712 0.2158 1.83%
2025-07-24 0 0.218 0.218 0.229 0.215 0.220 3,040,000 657,700 0.2163 0.218 0.218 0.229 0.215 0.220 3,040,000 0.2163 -2.68%
2025-07-23 0 0.224 0.220 0.236 0.209 0.226 16,600,000 3,617,670 0.2179 0.224 0.220 0.236 0.209 0.226 16,600,000 0.2179 3.70%
2025-07-22 0 0.216 0.215 0.225 0.215 0.220 8,950,664 1,929,429 0.2156 0.216 0.215 0.225 0.215 0.220 8,950,664 0.2156 -2.70%
2025-07-21 0 0.222 0.220 0.230 0.218 0.230 8,542,666 1,880,594 0.2201 0.222 0.220 0.230 0.218 0.230 8,542,666 0.2201 0.45%
2025-07-18 0 0.221 0.221 0.225 0.206 0.248 18,148,999 3,932,741 0.2167 0.221 0.221 0.225 0.206 0.248 18,148,999 0.2167 -6.36%
2025-07-17 0 0.236 0.225 0.236 0.178 0.260 30,205,869 6,446,318 0.2134 0.236 0.225 0.236 0.178 0.260 30,205,869 0.2134 39.64%
2025-07-16 0 0.169 0.160 0.169 0.154 0.169 17,420,000 2,774,040 0.1592 0.169 0.160 0.169 0.154 0.169 17,420,000 0.1592 3.05%
2025-07-15 0 0.164 0.154 0.164 - - 0 0 - 0.164 0.154 0.164 - - 0 - 0.00%
2025-07-14 0 0.164 0.156 0.171 0.151 0.200 2,285,000 403,673 0.1767 0.164 0.156 0.171 0.151 0.200 2,285,000 0.1767 -1.20%
2025-07-11 0 0.166 0.165 0.167 0.157 0.170 993,333 164,803 0.1659 0.166 0.165 0.167 0.157 0.170 993,333 0.1659 7.79%
2025-07-10 0 0.154 0.154 0.168 0.150 0.150 53,333 7,969 0.1494 0.154 0.154 0.168 0.150 0.150 53,333 0.1494 0.00%
2025-07-09 0 0.154 0.153 0.167 0.147 0.154 130,000 19,700 0.1515 0.154 0.153 0.167 0.147 0.154 130,000 0.1515 -1.28%
2025-07-08 0 0.156 0.155 0.160 0.149 0.156 99,332 15,285 0.1539 0.156 0.155 0.160 0.149 0.156 99,332 0.1539 6.85%
2025-07-07 0 0.146 0.146 0.168 - - 0 0 - 0.146 0.146 0.168 - - 0 - 0.69%
2025-07-04 0 0.145 0.143 0.148 0.145 0.145 61,666 8,928 0.1448 0.145 0.143 0.148 0.145 0.145 61,666 0.1448 -3.97%
2025-07-03 0 0.151 0.151 0.160 0.149 0.150 30,000 4,490 0.1497 0.151 0.151 0.160 0.149 0.150 30,000 0.1497 0.67%
2025-07-02 0 0.150 0.142 0.157 0.148 0.151 100,000 14,930 0.1493 0.150 0.142 0.157 0.148 0.151 100,000 0.1493 1.35%
2025-06-30 0 0.148 0.148 0.160 0.141 0.150 172,000 24,900 0.1448 0.148 0.148 0.160 0.141 0.150 172,000 0.1448 0.00%
2025-06-27 0 0.148 0.142 0.155 0.139 0.148 438,999 63,178 0.1439 0.148 0.142 0.155 0.139 0.148 438,999 0.1439 -1.33%
2025-06-26 0 0.150 0.150 0.164 0.145 0.154 131,000 19,642 0.1499 0.150 0.150 0.164 0.145 0.154 131,000 0.1499 0.67%
2025-06-25 0 0.149 0.149 0.152 0.142 0.155 890,000 131,240 0.1475 0.149 0.149 0.152 0.142 0.155 890,000 0.1475 -5.10%
2025-06-24 0 0.157 0.149 0.159 0.143 0.180 2,160,000 339,330 0.1571 0.157 0.149 0.159 0.143 0.180 2,160,000 0.1571 -8.72%
2025-06-23 0 0.172 0.169 0.172 0.160 0.211 2,206,000 388,050 0.1759 0.172 0.169 0.172 0.160 0.211 2,206,000 0.1759 -9.47%
2025-06-20 0 0.190 0.176 0.190 0.130 0.234 11,855,331 2,004,307 0.1691 0.190 0.176 0.190 0.130 0.234 11,855,331 0.1691 39.71%
2025-06-19 0 0.136 0.130 0.142 0.123 0.142 17,920,000 2,257,490 0.1260 0.136 0.130 0.142 0.123 0.142 17,920,000 0.1260 5.43%
2025-06-18 0 0.129 0.125 0.129 0.123 0.133 13,040,666 1,621,637 0.1244 0.129 0.125 0.129 0.123 0.133 13,040,666 0.1244 4.03%
2025-06-17 0 0.124 0.127 0.131 0.122 0.124 6,353,333 780,316 0.1228 0.124 0.127 0.131 0.122 0.124 6,353,333 0.1228 1.64%
2025-06-16 0 0.122 0.121 0.134 0.122 0.124 4,930,000 603,480 0.1224 0.122 0.121 0.134 0.122 0.124 4,930,000 0.1224 -0.81%
2025-06-13 0 0.123 0.121 0.129 0.120 0.126 3,763,333 464,926 0.1235 0.123 0.121 0.129 0.120 0.126 3,763,333 0.1235 -2.38%
2025-06-12 0 0.126 0.125 0.132 0.122 0.127 1,014,500 126,361 0.1246 0.126 0.125 0.132 0.122 0.127 1,014,500 0.1246 1.61%
2025-06-11 0 0.124 0.121 0.127 0.120 0.125 2,507,666 308,176 0.1229 0.124 0.121 0.127 0.120 0.125 2,507,666 0.1229 -0.80%
2025-06-10 0 0.125 0.124 0.134 0.124 0.125 549,667 68,377 0.1244 0.125 0.124 0.134 0.124 0.125 549,667 0.1244 -2.34%
2025-06-09 0 0.128 0.127 0.141 0.121 0.134 1,000,000 128,230 0.1282 0.128 0.127 0.141 0.121 0.134 1,000,000 0.1282 5.79%
2025-06-06 0 0.121 0.121 0.134 0.120 0.124 320,500 38,958 0.1216 0.121 0.121 0.134 0.120 0.124 320,500 0.1216 -8.33%
2025-06-05 0 0.132 0.132 0.142 0.120 0.132 48,166 5,951 0.1236 0.132 0.132 0.142 0.120 0.132 48,166 0.1236 3.94%
2025-06-04 0 0.127 0.116 0.145 - - 1,666 183 0.1098 0.127 0.116 0.145 - - 1,666 0.1098 0.00%
2025-06-03 0 0.127 0.117 0.145 - - 3,000 330 0.1100 0.127 0.117 0.145 - - 3,000 0.1100 0.00%
2025-06-02 0 0.127 0.117 0.136 - - 7,000 805 0.1150 0.127 0.117 0.136 - - 7,000 0.1150 0.00%
2025-05-30 0 0.127 0.126 0.137 - - 66 7 0.1061 0.127 0.126 0.137 - - 66 0.1061 0.00%
2025-05-29 0 0.127 0.126 0.138 0.127 0.127 41,000 5,199 0.1268 0.127 0.126 0.138 0.127 0.127 41,000 0.1268 -3.05%
2025-05-28 0 0.131 0.131 0.135 0.130 0.135 613,333 80,033 0.1305 0.131 0.131 0.135 0.130 0.135 613,333 0.1305 -2.96%
2025-05-27 0 0.135 0.129 0.146 - - 0 0 - 0.135 0.129 0.146 - - 0 - 0.00%
2025-05-26 0 0.135 0.128 0.138 0.133 0.135 224,333 29,979 0.1336 0.135 0.128 0.138 0.133 0.135 224,333 0.1336 7.14%
2025-05-23 0 0.126 0.126 0.134 0.126 0.126 23,332 2,856 0.1224 0.126 0.126 0.134 0.126 0.126 23,332 0.1224 4.13%
2025-05-22 0 0.121 0.120 0.138 - - 0 0 - 0.121 0.120 0.138 - - 0 - 0.00%
2025-05-21 0 0.121 0.116 0.138 - - 0 0 - 0.121 0.116 0.138 - - 0 - 0.00%
2025-05-20 0 0.121 0.116 0.138 - - 0 0 - 0.121 0.116 0.138 - - 0 - 0.00%
2025-05-19 0 0.121 0.115 0.138 - - 0 0 - 0.121 0.115 0.138 - - 0 - 0.00%
2025-05-16 0 0.121 0.121 0.138 0.114 0.121 153,333 17,759 0.1158 0.121 0.121 0.138 0.114 0.121 153,333 0.1158 2.54%
2025-05-15 0 0.118 0.118 0.140 0.118 0.118 10,000 1,180 0.1180 0.118 0.118 0.140 0.118 0.118 10,000 0.1180 0.00%
2025-05-14 0 0.118 0.118 0.142 0.118 0.118 46,999 5,504 0.1171 0.118 0.118 0.142 0.118 0.118 46,999 0.1171 0.00%
2025-05-13 0 0.118 0.118 0.130 0.113 0.113 19,666 2,125 0.1081 0.118 0.118 0.130 0.113 0.113 19,666 0.1081 -1.67%
2025-05-12 0 0.120 0.112 0.142 - - 8,666 910 0.1050 0.120 0.112 0.142 - - 8,666 0.1050 0.00%
2025-05-09 0 0.120 0.112 0.142 - - 0 0 - 0.120 0.112 0.142 - - 0 - 0.00%
2025-05-08 0 0.120 0.120 0.146 0.120 0.120 26,666 3,133 0.1175 0.120 0.120 0.146 0.120 0.120 26,666 0.1175 -6.25%
2025-05-07 0 0.128 0.128 0.149 0.118 0.126 59,666 7,213 0.1209 0.128 0.128 0.149 0.118 0.126 59,666 0.1209 4.92%
2025-05-06 0 0.122 0.122 0.128 0.117 0.129 74,000 8,758 0.1184 0.122 0.122 0.128 0.117 0.129 74,000 0.1184 4.27%
2025-05-02 0 0.117 0.104 0.129 - - 0 0 - 0.117 0.104 0.129 - - 0 - 0.00%
2025-04-30 0 0.117 0.116 0.137 0.117 0.118 170,066 20,016 0.1177 0.117 0.116 0.137 0.117 0.118 170,066 0.1177 8.33%
2025-04-29 0 0.108 0.107 0.108 0.108 0.108 10,000 1,080 0.1080 0.108 0.107 0.108 0.108 0.108 10,000 0.1080 0.00%
2025-04-28 0 0.108 0.107 0.108 0.108 0.108 40,000 4,320 0.1080 0.108 0.107 0.108 0.108 0.108 40,000 0.1080 0.00%
2025-04-25 0 0.108 0.108 0.113 0.108 0.108 10,000 1,080 0.1080 0.108 0.108 0.113 0.108 0.108 10,000 0.1080 -4.42%
2025-04-24 0 0.113 0.113 0.117 0.104 0.110 178,680 19,219 0.1076 0.113 0.113 0.117 0.104 0.110 178,680 0.1076 -5.83%
2025-04-23 0 0.120 0.102 0.142 - - 0 0 - 0.120 0.102 0.142 - - 0 - 0.00%
2025-04-22 0 0.120 0.110 0.120 - - 2,000 200 0.1000 0.120 0.110 0.120 - - 2,000 0.1000 0.00%
2025-04-17 0 0.120 0.115 0.134 0.119 0.120 140,000 16,750 0.1196 0.120 0.115 0.134 0.119 0.120 140,000 0.1196 0.00%
2025-04-16 0 0.120 0.112 0.120 - - 1,000 109 0.1090 0.120 0.112 0.120 - - 1,000 0.1090 -0.83%
2025-04-15 0 0.121 0.113 0.121 - - 0 0 - 0.121 0.113 0.121 - - 0 - -0.82%
2025-04-14 0 0.122 0.122 0.125 0.116 0.120 173,000 20,524 0.1186 0.122 0.122 0.125 0.116 0.120 173,000 0.1186 2.52%
2025-04-11 0 0.119 0.119 0.129 0.110 0.119 174,333 20,241 0.1161 0.119 0.119 0.129 0.110 0.119 174,333 0.1161 0.85%
2025-04-10 0 0.118 0.118 0.129 0.110 0.110 70,666 7,769 0.1099 0.118 0.118 0.129 0.110 0.110 70,666 0.1099 1.72%
2025-04-09 0 0.116 0.110 0.129 - - 0 0 - 0.116 0.110 0.129 - - 0 - 0.00%
2025-04-08 0 0.116 0.110 0.129 0.115 0.117 260,000 30,160 0.1160 0.116 0.110 0.129 0.115 0.117 260,000 0.1160 0.00%
2025-04-07 0 0.116 0.116 0.120 0.116 0.116 10,000 1,160 0.1160 0.116 0.116 0.120 0.116 0.116 10,000 0.1160 -9.38%
2025-04-03 0 0.128 0.122 0.149 - - 1,000 100 0.1000 0.128 0.122 0.149 - - 1,000 0.1000 0.00%
2025-04-02 0 0.128 0.128 0.137 - - 0 0 - 0.128 0.128 0.137 - - 0 - 2.40%
2025-04-01 0 0.125 0.125 0.130 0.120 0.130 329,000 41,408 0.1259 0.125 0.125 0.130 0.120 0.130 329,000 0.1259 -3.85%
2025-03-31 0 0.130 0.125 0.140 - - 0 0 - 0.130 0.125 0.140 - - 0 - 0.00%
2025-03-28 0 0.130 0.125 0.152 0.123 0.130 106,667 13,160 0.1234 0.130 0.125 0.152 0.123 0.130 106,667 0.1234 -7.14%
2025-03-27 0 0.140 0.131 0.160 - - 666 85 0.1276 0.140 0.131 0.160 - - 666 0.1276 0.00%
2025-03-26 0 0.140 0.131 0.147 0.140 0.140 41,667 5,828 0.1399 0.140 0.131 0.147 0.140 0.140 41,667 0.1399 7.69%
2025-03-25 0 0.130 0.130 0.150 0.130 0.131 62,666 8,153 0.1301 0.130 0.130 0.150 0.130 0.131 62,666 0.1301 -7.14%
2025-03-24 0 0.140 0.140 0.150 0.140 0.150 140,000 20,100 0.1436 0.140 0.140 0.150 0.140 0.150 140,000 0.1436 -8.50%
2025-03-21 0 0.153 0.148 0.164 0.142 0.180 16,367,333 2,353,367 0.1438 0.153 0.148 0.164 0.142 0.180 16,367,333 0.1438 12.50%
2025-03-20 0 0.136 0.136 0.142 0.135 0.136 5,140,000 699,000 0.1360 0.136 0.136 0.142 0.135 0.136 5,140,000 0.1360 0.00%
2025-03-19 0 0.136 0.135 0.145 - - 2,000 260 0.1300 0.136 0.135 0.145 - - 2,000 0.1300 0.00%
2025-03-18 0 0.136 0.136 0.143 0.136 0.147 377,333 53,886 0.1428 0.136 0.136 0.143 0.136 0.147 377,333 0.1428 0.74%
2025-03-17 0 0.135 0.135 0.147 0.132 0.135 68,332 9,128 0.1336 0.135 0.135 0.147 0.132 0.135 68,332 0.1336 -3.57%
2025-03-14 0 0.140 0.140 0.146 0.126 0.150 496,000 69,008 0.1391 0.140 0.140 0.146 0.126 0.150 496,000 0.1391 -4.76%
2025-03-13 0 0.147 0.131 0.150 - - 3,466 419 0.1209 0.147 0.131 0.150 - - 3,466 0.1209 0.00%
2025-03-12 0 0.147 0.147 0.154 0.139 0.147 130,667 18,542 0.1419 0.147 0.147 0.154 0.139 0.147 130,667 0.1419 -4.55%
2025-03-11 0 0.154 0.139 0.154 - - 666 94 0.1411 0.154 0.139 0.154 - - 666 0.1411 0.00%
2025-03-10 0 0.154 0.148 0.154 0.148 0.154 88,333 13,090 0.1482 0.154 0.148 0.154 0.148 0.154 88,333 0.1482 -0.65%
2025-03-07 0 0.155 0.132 0.160 - - 5,000 700 0.1400 0.155 0.132 0.160 - - 5,000 0.1400 0.00%
2025-03-06 0 0.155 0.152 0.168 0.152 0.155 300,999 46,058 0.1530 0.155 0.152 0.168 0.152 0.155 300,999 0.1530 1.97%
2025-03-05 0 0.152 0.145 0.168 - - 0 0 - 0.152 0.145 0.168 - - 0 - 0.00%
2025-03-04 0 0.152 0.138 0.163 - - 0 0 - 0.152 0.138 0.163 - - 0 - 0.00%
2025-03-03 0 0.152 0.152 0.163 0.149 0.157 257,000 38,944 0.1515 0.152 0.152 0.163 0.149 0.157 257,000 0.1515 -6.17%
2025-02-28 0 0.162 0.149 0.178 - - 0 0 - 0.162 0.149 0.178 - - 0 - 0.00%
2025-02-27 0 0.162 0.162 0.182 0.162 0.162 73,000 11,790 0.1615 0.162 0.162 0.182 0.162 0.162 73,000 0.1615 -1.22%
2025-02-26 0 0.164 0.158 0.180 0.151 0.171 189,333 31,768 0.1678 0.164 0.158 0.180 0.151 0.171 189,333 0.1678 -4.65%
2025-02-25 0 0.172 0.160 0.172 0.169 0.172 100,000 17,010 0.1701 0.172 0.160 0.172 0.169 0.172 100,000 0.1701 3.61%
2025-02-24 0 0.166 0.166 0.172 - - 0 0 - 0.166 0.166 0.172 - - 0 - 0.00%
2025-02-21 0 0.166 0.166 0.173 0.163 0.166 44,665 7,239 0.1621 0.166 0.166 0.173 0.163 0.166 44,665 0.1621 -3.49%
2025-02-20 0 0.172 0.172 0.183 0.170 0.171 58,666 9,917 0.1690 0.172 0.172 0.183 0.170 0.171 58,666 0.1690 -7.03%
2025-02-19 0 0.185 0.172 0.185 0.169 0.185 468,000 79,610 0.1701 0.185 0.172 0.185 0.169 0.185 468,000 0.1701 7.56%
2025-02-18 0 0.172 0.167 0.180 - - 0 0 - 0.172 0.167 0.180 - - 0 - 0.00%
2025-02-17 0 0.172 0.166 0.187 - - 4,000 640 0.1600 0.172 0.166 0.187 - - 4,000 0.1600 0.00%
2025-02-14 0 0.172 0.168 0.172 0.172 0.172 141,000 23,884 0.1694 0.172 0.168 0.172 0.172 0.172 141,000 0.1694 -0.58%
2025-02-13 0 0.173 0.162 0.180 - - 1,333 214 0.1605 0.173 0.162 0.180 - - 1,333 0.1605 0.00%
2025-02-12 0 0.173 0.168 0.180 0.173 0.180 112,000 19,486 0.1740 0.173 0.168 0.180 0.173 0.180 112,000 0.1740 -3.89%
2025-02-11 0 0.180 0.168 0.188 - - 0 0 - 0.180 0.168 0.188 - - 0 - 0.00%
2025-02-10 0 0.180 0.171 0.180 0.166 0.187 118,433 20,460 0.1728 0.180 0.171 0.180 0.166 0.187 118,433 0.1728 4.65%
2025-02-07 0 0.172 0.172 0.185 0.172 0.172 63,333 10,747 0.1697 0.172 0.172 0.185 0.172 0.172 63,333 0.1697 -1.71%
2025-02-06 0 0.175 0.175 0.180 0.170 0.173 34,000 5,832 0.1715 0.175 0.175 0.180 0.170 0.173 34,000 0.1715 1.16%
2025-02-05 0 0.173 0.168 0.177 - - 0 0 - 0.173 0.168 0.177 - - 0 - 0.00%
2025-02-04 0 0.173 0.173 0.188 - - 1,000 165 0.1650 0.173 0.173 0.188 - - 1,000 0.1650 2.98%
2025-02-03 0 0.168 0.168 0.188 0.168 0.169 70,000 11,770 0.1681 0.168 0.168 0.188 0.168 0.169 70,000 0.1681 -3.45%
2025-01-28 0 0.174 0.171 0.186 - - 0 0 - 0.174 0.171 0.186 - - 0 - 0.00%
2025-01-27 0 0.174 0.166 0.188 0.163 0.174 157,999 27,165 0.1719 0.174 0.166 0.188 0.163 0.174 157,999 0.1719 -3.33%
2025-01-24 0 0.180 0.166 0.180 0.158 0.180 1,073,999 179,188 0.1668 0.180 0.166 0.180 0.158 0.180 1,073,999 0.1668 8.43%
2025-01-23 0 0.166 0.162 0.166 0.160 0.167 201,332 32,581 0.1618 0.166 0.162 0.166 0.160 0.167 201,332 0.1618 7.10%
2025-01-22 0 0.155 0.155 0.168 0.148 0.150 38,000 5,548 0.1460 0.155 0.155 0.168 0.148 0.150 38,000 0.1460 -0.64%
2025-01-21 0 0.156 0.152 0.168 - - 2,000 266 0.1330 0.156 0.152 0.168 - - 2,000 0.1330 0.00%
2025-01-20 0 0.156 0.150 0.156 - - 0 0 - 0.156 0.150 0.156 - - 0 - 0.00%
2025-01-17 0 0.156 0.138 0.157 0.156 0.156 90,000 14,040 0.1560 0.156 0.138 0.157 0.156 0.156 90,000 0.1560 -1.27%
2025-01-16 0 0.158 0.158 0.170 - - 6,333 968 0.1529 0.158 0.158 0.170 - - 6,333 0.1529 0.00%
2025-01-15 0 0.158 0.158 0.170 0.151 0.151 13,333 1,996 0.1497 0.158 0.158 0.170 0.151 0.151 13,333 0.1497 -4.82%
2025-01-14 0 0.166 0.151 0.166 - - 1,000 145 0.1450 0.166 0.151 0.166 - - 1,000 0.1450 0.00%
2025-01-13 0 0.166 - 0.166 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
2025-01-10 0 0.166 - 0.187 0.166 0.166 10,000 1,660 0.1660 0.166 - 0.187 0.166 0.166 10,000 0.1660 0.00%
2025-01-09 0 0.166 - 0.187 - - 333 51 0.1532 0.166 - 0.187 - - 333 0.1532 0.00%
2025-01-08 0 0.166 - 0.166 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
2025-01-07 0 0.166 0.156 0.169 0.166 0.167 140,000 23,250 0.1661 0.166 0.156 0.169 0.166 0.167 140,000 0.1661 0.00%
2025-01-06 0 0.166 0.164 0.170 - - 0 0 - 0.166 0.164 0.170 - - 0 - 0.00%
2025-01-03 0 0.166 0.158 0.166 - - 0 0 - 0.166 0.158 0.166 - - 0 - -2.92%
2025-01-02 0 0.171 0.165 0.171 - - 0 0 - 0.171 0.165 0.171 - - 0 - -1.16%
2024-12-31 0 0.173 0.163 0.173 0.160 0.176 97,000 15,659 0.1614 0.173 0.163 0.173 0.160 0.176 97,000 0.1614 -2.81%
2024-12-30 0 0.178 0.178 0.182 0.177 0.183 53,999 9,569 0.1772 0.178 0.178 0.182 0.177 0.183 53,999 0.1772 7.88%
2024-12-27 0 0.165 0.158 - - - 0 0 - 0.165 0.158 - - - 0 - 0.00%
2024-12-24 0 0.165 0.165 0.188 - - 3,333 513 0.1539 0.165 0.165 0.188 - - 3,333 0.1539 1.85%
2024-12-23 0 0.162 0.162 0.179 0.152 0.155 67,000 10,144 0.1514 0.162 0.162 0.179 0.152 0.155 67,000 0.1514 -3.57%
2024-12-20 0 0.168 0.168 0.185 0.163 0.165 120,000 19,680 0.1640 0.168 0.168 0.185 0.163 0.165 120,000 0.1640 3.07%
2024-12-19 0 0.163 0.164 0.174 0.164 0.164 22,000 3,563 0.1620 0.163 0.164 0.174 0.164 0.164 22,000 0.1620 1.88%
2024-12-18 0 0.160 0.160 0.165 0.150 0.166 208,932 33,236 0.1591 0.160 0.160 0.165 0.150 0.166 208,932 0.1591 -4.76%
2024-12-17 0 0.168 0.162 0.179 - - 16 2 0.1250 0.168 0.162 0.179 - - 16 0.1250 0.00%
2024-12-16 0 0.168 0.168 0.179 - - 7,666 1,234 0.1610 0.168 0.168 0.179 - - 7,666 0.1610 0.60%
2024-12-13 0 0.167 0.167 0.177 0.164 0.172 52,000 8,680 0.1669 0.167 0.167 0.177 0.164 0.172 52,000 0.1669 -2.91%
2024-12-12 0 0.172 0.161 0.184 - - 0 0 - 0.172 0.161 0.184 - - 0 - 0.00%
2024-12-11 0 0.172 0.168 0.188 - - 7,000 1,120 0.1600 0.172 0.168 0.188 - - 7,000 0.1600 0.00%
2024-12-10 0 0.172 0.163 0.190 0.172 0.172 22,000 3,746 0.1703 0.172 0.163 0.190 0.172 0.172 22,000 0.1703 0.00%
2024-12-09 0 0.172 0.167 0.194 - - 100 16 0.1600 0.172 0.167 0.194 - - 100 0.1600 0.00%
2024-12-06 0 0.172 0.172 0.185 0.172 0.172 10,000 1,720 0.1720 0.172 0.172 0.185 0.172 0.172 10,000 0.1720 -5.49%
2024-12-05 0 0.182 0.170 0.182 0.160 0.185 271,706 48,941 0.1801 0.182 0.170 0.182 0.160 0.185 271,706 0.1801 8.98%
2024-12-04 0 0.167 0.166 0.195 0.166 0.166 64,333 10,653 0.1656 0.167 0.166 0.195 0.166 0.166 64,333 0.1656 -5.11%
2024-12-03 0 0.176 0.176 0.178 0.168 0.168 11,000 1,840 0.1673 0.176 0.176 0.178 0.168 0.168 11,000 0.1673 -1.12%
2024-12-02 0 0.178 0.178 0.192 0.177 0.178 243,000 43,189 0.1777 0.178 0.178 0.192 0.177 0.178 243,000 0.1777 0.00%
2024-11-29 0 0.178 0.178 0.189 0.172 0.176 128,000 22,366 0.1747 0.178 0.178 0.189 0.172 0.176 128,000 0.1747 -1.11%
2024-11-28 0 0.180 0.174 0.191 - - 666 111 0.1667 0.180 0.174 0.191 - - 666 0.1667 0.00%
2024-11-27 0 0.180 0.180 0.187 0.170 0.180 122,000 21,348 0.1750 0.180 0.180 0.187 0.170 0.180 122,000 0.1750 2.27%
2024-11-26 0 0.176 0.172 0.194 0.175 0.176 120,080 21,003 0.1749 0.176 0.172 0.194 0.175 0.176 120,080 0.1749 -4.35%
2024-11-25 0 0.184 0.178 0.199 - - 2,000 344 0.1720 0.184 0.178 0.199 - - 2,000 0.1720 0.00%
2024-11-22 0 0.184 0.167 0.214 0.183 0.184 61,000 11,202 0.1836 0.184 0.167 0.214 0.183 0.184 61,000 0.1836 -3.16%
2024-11-21 0 0.190 0.172 0.199 0.190 0.190 34,333 6,473 0.1885 0.190 0.172 0.199 0.190 0.190 34,333 0.1885 0.00%
2024-11-20 0 0.190 0.182 0.190 0.188 0.206 141,333 27,008 0.1911 0.190 0.182 0.190 0.188 0.206 141,333 0.1911 -7.77%
2024-11-19 0 0.206 0.191 0.211 0.206 0.206 142,333 29,260 0.2056 0.206 0.191 0.211 0.206 0.206 142,333 0.2056 -5.94%
2024-11-18 0 0.219 0.200 0.219 0.191 0.224 979,333 207,312 0.2117 0.219 0.200 0.219 0.191 0.224 979,333 0.2117 14.66%
2024-11-15 0 0.191 0.191 0.199 0.180 0.200 1,080,333 207,128 0.1917 0.191 0.191 0.199 0.180 0.200 1,080,333 0.1917 8.52%
2024-11-14 0 0.176 0.172 0.181 0.164 0.176 467,999 79,378 0.1696 0.176 0.172 0.181 0.164 0.176 467,999 0.1696 3.53%
2024-11-13 0 0.170 0.169 0.174 0.166 0.174 209,000 35,430 0.1695 0.170 0.169 0.174 0.166 0.174 209,000 0.1695 1.80%
2024-11-12 0 0.167 0.166 0.167 0.168 0.170 30,000 5,080 0.1693 0.167 0.166 0.167 0.168 0.170 30,000 0.1693 -1.18%
2024-11-11 0 0.169 0.169 0.177 0.162 0.181 199,000 32,943 0.1655 0.169 0.169 0.177 0.162 0.181 199,000 0.1655 1.20%
2024-11-08 0 0.167 0.167 0.175 0.167 0.167 79,666 13,242 0.1662 0.167 0.167 0.175 0.167 0.167 79,666 0.1662 -4.02%
2024-11-07 0 0.174 0.167 0.178 0.158 0.174 152,002 24,956 0.1642 0.174 0.167 0.178 0.158 0.174 152,002 0.1642 4.82%
2024-11-06 0 0.166 0.166 0.180 0.165 0.168 200,666 33,407 0.1665 0.166 0.166 0.180 0.165 0.168 200,666 0.1665 -0.60%
2024-11-05 0 0.167 0.165 0.170 0.162 0.167 114,000 18,604 0.1632 0.167 0.165 0.170 0.162 0.167 114,000 0.1632 4.37%
2024-11-04 0 0.160 0.160 0.167 0.160 0.163 774,334 124,396 0.1606 0.160 0.160 0.167 0.160 0.163 774,334 0.1606 -4.19%
2024-11-01 0 0.167 0.166 0.182 0.167 0.167 126,666 21,106 0.1666 0.167 0.166 0.182 0.167 0.167 126,666 0.1666 0.00%
2024-10-31 0 0.167 0.166 0.169 0.163 0.170 96,440 15,883 0.1647 0.167 0.166 0.169 0.163 0.170 96,440 0.1647 -2.34%
2024-10-30 0 0.171 0.171 0.172 0.164 0.164 8,000 1,312 0.1640 0.171 0.171 0.172 0.164 0.164 8,000 0.1640 -3.93%
2024-10-29 0 0.178 0.168 0.178 - - 66 10 0.1515 0.178 0.168 0.178 - - 66 0.1515 -0.56%
2024-10-28 0 0.179 0.178 0.179 0.168 0.179 287,666 50,135 0.1743 0.179 0.178 0.179 0.168 0.179 287,666 0.1743 2.29%
2024-10-25 0 0.175 0.165 0.180 0.159 0.180 80,333 13,884 0.1728 0.175 0.165 0.180 0.159 0.180 80,333 0.1728 0.00%
2024-10-24 0 0.175 0.162 0.175 0.175 0.175 44,000 7,700 0.1750 0.175 0.162 0.175 0.175 0.175 44,000 0.1750 0.00%
2024-10-23 0 0.175 0.161 0.175 0.157 0.178 79,799 13,908 0.1743 0.175 0.161 0.175 0.157 0.178 79,799 0.1743 8.70%
2024-10-22 0 0.161 0.165 0.175 0.151 0.184 657,331 111,868 0.1702 0.161 0.165 0.175 0.151 0.184 657,331 0.1702 -6.40%
2024-10-21 0 0.172 0.180 0.187 0.162 0.198 586,008 101,984 0.1740 0.172 0.180 0.187 0.162 0.198 586,008 0.1740 -8.51%
2024-10-18 0 0.188 0.175 0.189 0.172 0.300 1,808,333 346,084 0.1914 0.188 0.175 0.189 0.172 0.300 1,808,333 0.1914 -37.33%
2024-10-17 0 0.010 - 0.010 0.010 0.010 1,740,000 17,400 0.0100 0.300 - 0.300 0.300 0.300 58,000 0.3000 0.00%
2024-10-16 0 0.010 - 0.010 0.010 0.010 450,000 4,500 0.0100 0.300 - 0.300 0.300 0.300 15,000 0.3000 0.00%
2024-10-15 0 0.010 - 0.010 0.010 0.010 330,000 3,300 0.0100 0.300 - 0.300 0.300 0.300 11,000 0.3000 0.00%
2024-10-14 0 0.010 - 0.010 0.010 0.010 9,390,000 93,900 0.0100 0.300 - 0.300 0.300 0.300 313,000 0.3000 -9.09%
2024-10-10 0 0.011 0.010 0.011 0.010 0.011 11,960,000 119,590 0.0100 0.330 0.300 0.330 0.300 0.330 398,667 0.3000 0.00%
2024-10-09 0 0.011 0.010 0.011 0.010 0.012 58,260,000 598,210 0.0103 0.330 0.300 0.330 0.300 0.360 1,942,000 0.3080 -8.33%
2024-10-08 0 0.012 0.011 0.012 0.011 0.014 43,030,000 522,500 0.0121 0.360 0.330 0.360 0.330 0.420 1,434,333 0.3643 -7.69%
2024-10-07 0 0.013 0.013 0.014 0.012 0.016 57,270,000 761,860 0.0133 0.390 0.390 0.420 0.360 0.480 1,909,000 0.3991 -7.14%
2024-10-04 0 0.014 0.014 0.015 0.010 0.016 185,340,000 2,487,270 0.0134 0.420 0.420 0.450 0.300 0.480 6,178,000 0.4026 40.00%
2024-10-03 0 0.010 - 0.010 0.010 0.010 8,490,000 84,900 0.0100 0.300 - 0.300 0.300 0.300 283,000 0.3000 0.00%
2024-10-02 0 0.010 - 0.010 0.010 0.010 6,780,000 67,800 0.0100 0.300 - 0.300 0.300 0.300 226,000 0.3000 0.00%
2024-09-30 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-09-27 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-09-26 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-09-25 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-09-24 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-09-23 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-09-20 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-09-19 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-09-17 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-09-16 0 0.010 - 0.010 0.010 0.010 1,590,000 15,900 0.0100 0.300 - 0.300 0.300 0.300 53,000 0.3000 0.00%
2024-09-13 0 0.010 - 0.010 0.010 0.010 510,000 5,100 0.0100 0.300 - 0.300 0.300 0.300 17,000 0.3000 0.00%
2024-09-12 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-09-11 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-09-10 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-09-09 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-09-05 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-09-04 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-09-03 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-09-02 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-08-30 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-08-29 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-08-28 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-08-27 0 0.010 - 0.010 - - 120,000 1,200 0.0100 0.300 - 0.300 - - 4,000 0.3000 0.00%
2024-08-26 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-08-23 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-08-22 0 0.010 - 0.010 - - 20,000 20 0.0010 0.300 - 0.300 - - 667 0.0300 0.00%
2024-08-21 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-08-20 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-08-19 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-08-16 0 0.010 - 0.010 - - 20,000 20 0.0010 0.300 - 0.300 - - 667 0.0300 0.00%
2024-08-15 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-08-14 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-08-13 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-08-12 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-08-09 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-08-08 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-08-07 0 0.010 - 0.010 0.010 0.010 30,000 300 0.0100 0.300 - 0.300 0.300 0.300 1,000 0.3000 0.00%
2024-08-06 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-08-05 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-08-02 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-08-01 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-07-31 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-07-30 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-07-29 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-07-26 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-07-25 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-07-24 0 0.010 - 0.010 - - 1 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-07-23 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-07-22 0 0.010 - 0.010 - - 1 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-07-19 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-07-18 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-07-17 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-07-16 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-07-15 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-07-12 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-07-11 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-07-10 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-07-09 0 0.010 - 0.010 0.010 0.010 270,000 2,700 0.0100 0.300 - 0.300 0.300 0.300 9,000 0.3000 0.00%
2024-07-08 0 0.010 - 0.010 0.010 0.010 1,110,000 11,100 0.0100 0.300 - 0.300 0.300 0.300 37,000 0.3000 0.00%
2024-07-05 0 0.010 - 0.010 0.010 0.010 900,000 9,000 0.0100 0.300 - 0.300 0.300 0.300 30,000 0.3000 0.00%
2024-07-04 0 0.010 - 0.010 0.010 0.010 1,020,000 10,200 0.0100 0.300 - 0.300 0.300 0.300 34,000 0.3000 0.00%
2024-07-03 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-07-02 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-06-28 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-06-27 0 0.010 - 0.010 0.010 0.010 5,010,000 49,940 0.0100 0.300 - 0.300 0.300 0.300 167,000 0.2990 0.00%
2024-06-26 0 0.010 0.010 0.011 0.010 0.010 2,670,000 26,700 0.0100 0.300 0.300 0.330 0.300 0.300 89,000 0.3000 -9.09%
2024-06-25 0 0.011 0.010 0.011 0.010 0.011 3,300,000 33,030 0.0100 0.330 0.300 0.330 0.300 0.330 110,000 0.3003 0.00%
2024-06-24 0 0.011 0.010 0.011 0.010 0.011 90,000 930 0.0103 0.330 0.300 0.330 0.300 0.330 3,000 0.3100 0.00%
2024-06-21 0 0.011 0.010 0.011 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2024-06-20 0 0.011 0.010 0.011 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2024-06-19 0 0.011 0.010 0.011 - - 460,000 4,530 0.0098 0.330 0.300 0.330 - - 15,333 0.2954 0.00%
2024-06-18 0 0.011 0.010 0.011 0.010 0.011 20,940,000 209,760 0.0100 0.330 0.300 0.330 0.300 0.330 698,000 0.3005 10.00%
2024-06-17 0 0.010 0.010 0.011 0.010 0.011 380,000 3,720 0.0098 0.300 0.300 0.330 0.300 0.330 12,667 0.2937 -16.67%
2024-06-14 0 0.012 0.010 0.012 0.011 0.012 90,000 1,020 0.0113 0.360 0.300 0.360 0.330 0.360 3,000 0.3400 0.00%
2024-06-13 0 0.012 0.011 0.012 0.010 0.012 250,000 2,700 0.0108 0.360 0.330 0.360 0.300 0.360 8,333 0.3240 0.00%
2024-06-12 0 0.012 0.010 0.012 - - 0 0 - 0.360 0.300 0.360 - - 0 - 0.00%
2024-06-11 0 0.012 0.010 0.012 - - 0 0 - 0.360 0.300 0.360 - - 0 - 0.00%
2024-06-07 0 0.012 0.010 0.012 0.011 0.012 870,000 9,600 0.0110 0.360 0.300 0.360 0.330 0.360 29,000 0.3310 0.00%
2024-06-06 0 0.012 0.011 0.012 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2024-06-05 0 0.012 0.011 0.012 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2024-06-04 0 0.012 0.011 0.012 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2024-06-03 0 0.012 0.011 0.012 0.010 0.012 4,410,000 48,060 0.0109 0.360 0.330 0.360 0.300 0.360 147,000 0.3269 9.09%
2024-05-31 0 0.011 0.010 0.011 0.010 0.011 180,000 1,830 0.0102 0.330 0.300 0.330 0.300 0.330 6,000 0.3050 -8.33%
2024-05-30 0 0.012 0.011 0.012 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2024-05-29 0 0.012 0.010 0.012 - - 0 0 - 0.360 0.300 0.360 - - 0 - 0.00%
2024-05-28 0 0.012 0.011 0.012 0.010 0.012 17,670,000 187,140 0.0106 0.360 0.330 0.360 0.300 0.360 589,000 0.3177 0.00%
2024-05-27 0 0.012 0.011 0.012 0.011 0.012 930,000 10,260 0.0110 0.360 0.330 0.360 0.330 0.360 31,000 0.3310 9.09%
2024-05-24 0 0.011 0.011 0.012 0.011 0.012 2,040,000 23,490 0.0115 0.330 0.330 0.360 0.330 0.360 68,000 0.3454 -8.33%
2024-05-23 0 0.012 0.011 0.012 0.010 0.012 340,000 3,560 0.0105 0.360 0.330 0.360 0.300 0.360 11,333 0.3141 0.00%
2024-05-22 0 0.012 0.010 0.012 0.011 0.012 514,000 5,806 0.0113 0.360 0.300 0.360 0.330 0.360 17,133 0.3389 0.00%
2024-05-21 0 0.012 0.010 0.012 0.011 0.012 1,250,000 14,830 0.0119 0.360 0.300 0.360 0.330 0.360 41,667 0.3559 0.00%
2024-05-20 0 0.012 0.011 0.012 0.010 0.012 270,000 2,880 0.0107 0.360 0.330 0.360 0.300 0.360 9,000 0.3200 0.00%
2024-05-17 0 0.012 0.011 0.012 0.011 0.012 480,000 5,340 0.0111 0.360 0.330 0.360 0.330 0.360 16,000 0.3338 0.00%
2024-05-16 0 0.012 0.011 0.012 0.011 0.012 4,550,000 49,950 0.0110 0.360 0.330 0.360 0.330 0.360 151,667 0.3293 0.00%
2024-05-14 0 0.012 0.011 0.012 0.011 0.012 420,000 5,010 0.0119 0.360 0.330 0.360 0.330 0.360 14,000 0.3579 0.00%
2024-05-13 0 0.012 0.011 0.012 0.011 0.013 2,280,000 26,460 0.0116 0.360 0.330 0.360 0.330 0.390 76,000 0.3482 0.00%
2024-05-10 0 0.012 0.011 0.012 0.010 0.013 5,260,000 62,390 0.0119 0.360 0.330 0.360 0.300 0.390 175,333 0.3558 0.00%
2024-05-09 0 0.012 0.011 0.012 0.011 0.012 2,912,000 32,048 0.0110 0.360 0.330 0.360 0.330 0.360 97,067 0.3302 0.00%
2024-05-08 0 0.012 0.010 0.012 - - 0 0 - 0.360 0.300 0.360 - - 0 - 0.00%
2024-05-07 0 0.012 0.011 0.012 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2024-05-06 0 0.012 0.011 0.012 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2024-05-03 0 0.012 0.011 0.012 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2024-05-02 0 0.012 0.011 0.012 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2024-04-30 0 0.012 0.011 0.012 0.011 0.012 1,930,000 21,180 0.0110 0.360 0.330 0.360 0.330 0.360 64,333 0.3292 0.00%
2024-04-29 0 0.012 0.011 0.012 0.010 0.012 3,994,800 42,928 0.0107 0.360 0.330 0.360 0.300 0.360 133,160 0.3224 0.00%
2024-04-26 0 0.012 0.011 0.012 0.011 0.012 4,614,000 50,752 0.0110 0.360 0.330 0.360 0.330 0.360 153,800 0.3300 0.00%
2024-04-25 0 0.012 0.011 0.012 0.011 0.012 3,350,000 39,670 0.0118 0.360 0.330 0.360 0.330 0.360 111,667 0.3553 -7.69%
2024-04-24 0 0.013 0.011 0.013 0.011 0.013 330,000 3,690 0.0112 0.390 0.330 0.390 0.330 0.390 11,000 0.3355 0.00%
2024-04-23 0 0.013 0.012 0.013 0.013 0.013 30,000 390 0.0130 0.390 0.360 0.390 0.390 0.390 1,000 0.3900 8.33%
2024-04-22 0 0.012 0.011 0.012 0.011 0.012 44,100,800 522,036 0.0118 0.360 0.330 0.360 0.330 0.360 1,470,027 0.3551 0.00%
2024-04-19 0 0.012 0.011 0.012 0.011 0.012 420,000 4,650 0.0111 0.360 0.330 0.360 0.330 0.360 14,000 0.3321 0.00%
2024-04-18 0 0.012 0.011 0.012 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2024-04-17 0 0.012 0.011 0.012 0.012 0.012 150,000 1,800 0.0120 0.360 0.330 0.360 0.360 0.360 5,000 0.3600 0.00%
2024-04-16 0 0.012 0.011 0.012 0.010 0.012 900,000 9,900 0.0110 0.360 0.330 0.360 0.300 0.360 30,000 0.3300 0.00%
2024-04-15 0 0.012 0.011 0.012 0.012 0.012 210,000 2,520 0.0120 0.360 0.330 0.360 0.360 0.360 7,000 0.3600 0.00%
2024-04-12 0 0.012 0.011 0.012 0.011 0.012 3,762,000 41,352 0.0110 0.360 0.330 0.360 0.330 0.360 125,400 0.3298 0.00%
2024-04-11 0 0.012 0.011 0.012 0.011 0.012 1,350,000 14,880 0.0110 0.360 0.330 0.360 0.330 0.360 45,000 0.3307 0.00%
2024-04-10 0 0.012 0.011 0.012 0.010 0.012 12,702,000 140,340 0.0110 0.360 0.330 0.360 0.300 0.360 423,400 0.3315 0.00%
2024-04-09 0 0.012 0.011 0.012 0.010 0.012 8,670,000 94,770 0.0109 0.360 0.330 0.360 0.300 0.360 289,000 0.3279 9.09%
2024-04-08 0 0.011 0.010 0.011 0.010 0.011 3,360,000 33,630 0.0100 0.330 0.300 0.330 0.300 0.330 112,000 0.3003 10.00%
2024-04-05 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - -9.09%
2024-04-03 0 0.011 0.010 0.011 0.010 0.011 140,000 1,270 0.0091 0.330 0.300 0.330 0.300 0.330 4,667 0.2721 0.00%
2024-04-02 0 0.011 0.010 0.011 0.010 0.011 1,560,000 15,630 0.0100 0.330 0.300 0.330 0.300 0.330 52,000 0.3006 0.00%
2024-03-28 0 0.011 - 0.011 0.010 0.011 7,000,000 69,950 0.0100 0.330 - 0.330 0.300 0.330 233,333 0.2998 0.00%
2024-03-27 0 0.011 0.010 0.011 0.010 0.011 510,400 5,160 0.0101 0.330 0.300 0.330 0.300 0.330 17,013 0.3033 0.00%
2024-03-26 0 0.011 - 0.011 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2024-03-25 0 0.011 0.010 0.011 0.010 0.011 70,000 640 0.0091 0.330 0.300 0.330 0.300 0.330 2,333 0.2743 0.00%
2024-03-22 0 0.011 - 0.011 0.010 0.011 2,970,000 29,730 0.0100 0.330 - 0.330 0.300 0.330 99,000 0.3003 0.00%
2024-03-21 0 0.011 - 0.011 0.010 0.011 9,840,000 98,430 0.0100 0.330 - 0.330 0.300 0.330 328,000 0.3001 0.00%
2024-03-20 0 0.011 0.010 0.011 0.010 0.011 1,680,000 16,830 0.0100 0.330 0.300 0.330 0.300 0.330 56,000 0.3005 0.00%
2024-03-19 0 0.011 0.010 0.011 0.010 0.011 840,000 8,430 0.0100 0.330 0.300 0.330 0.300 0.330 28,000 0.3011 0.00%
2024-03-18 0 0.011 0.010 0.011 0.010 0.011 2,580,000 25,830 0.0100 0.330 0.300 0.330 0.300 0.330 86,000 0.3003 0.00%
2024-03-15 0 0.011 0.010 0.011 0.010 0.011 1,950,000 20,190 0.0104 0.330 0.300 0.330 0.300 0.330 65,000 0.3106 0.00%
2024-03-14 0 0.011 0.010 0.011 0.010 0.011 1,530,000 15,330 0.0100 0.330 0.300 0.330 0.300 0.330 51,000 0.3006 0.00%
2024-03-13 0 0.011 0.010 0.011 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2024-03-12 0 0.011 0.010 0.011 0.010 0.011 4,163,200 41,602 0.0100 0.330 0.300 0.330 0.300 0.330 138,773 0.2998 0.00%
2024-03-11 0 0.011 0.010 0.011 0.010 0.011 4,140,000 41,520 0.0100 0.330 0.300 0.330 0.300 0.330 138,000 0.3009 0.00%
2024-03-08 0 0.011 0.010 0.011 0.010 0.011 60,000 630 0.0105 0.330 0.300 0.330 0.300 0.330 2,000 0.3150 0.00%
2024-03-07 0 0.011 0.010 0.011 0.010 0.011 1,650,000 16,530 0.0100 0.330 0.300 0.330 0.300 0.330 55,000 0.3005 0.00%
2024-03-06 0 0.011 0.010 0.011 0.010 0.011 300,000 3,150 0.0105 0.330 0.300 0.330 0.300 0.330 10,000 0.3150 0.00%
2024-03-05 0 0.011 0.010 0.011 0.010 0.011 60,000 630 0.0105 0.330 0.300 0.330 0.300 0.330 2,000 0.3150 0.00%
2024-03-04 0 0.011 0.010 0.011 - - 6,000 18 0.0030 0.330 0.300 0.330 - - 200 0.0900 0.00%
2024-03-01 0 0.011 0.010 0.011 0.010 0.011 1,560,000 15,630 0.0100 0.330 0.300 0.330 0.300 0.330 52,000 0.3006 0.00%
2024-02-29 0 0.011 0.010 0.011 0.010 0.011 660,000 6,630 0.0100 0.330 0.300 0.330 0.300 0.330 22,000 0.3014 0.00%
2024-02-28 0 0.011 0.010 0.011 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2024-02-27 0 0.011 0.010 0.011 0.010 0.011 720,000 7,260 0.0101 0.330 0.300 0.330 0.300 0.330 24,000 0.3025 0.00%
2024-02-26 0 0.011 0.010 0.011 0.010 0.011 820,000 8,340 0.0102 0.330 0.300 0.330 0.300 0.330 27,333 0.3051 0.00%
2024-02-23 0 0.011 0.010 0.011 0.010 0.011 2,520,000 25,230 0.0100 0.330 0.300 0.330 0.300 0.330 84,000 0.3004 0.00%
2024-02-22 0 0.011 0.010 0.011 0.010 0.011 330,000 3,330 0.0101 0.330 0.300 0.330 0.300 0.330 11,000 0.3027 0.00%
2024-02-21 0 0.011 0.010 0.011 0.010 0.011 2,700,000 27,030 0.0100 0.330 0.300 0.330 0.300 0.330 90,000 0.3003 0.00%
2024-02-20 0 0.011 - 0.011 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2024-02-19 0 0.011 - 0.011 0.011 0.011 90,000 990 0.0110 0.330 - 0.330 0.330 0.330 3,000 0.3300 0.00%
2024-02-16 0 0.011 - 0.011 0.011 0.011 1,050,000 11,550 0.0110 0.330 - 0.330 0.330 0.330 35,000 0.3300 0.00%
2024-02-15 0 0.011 - 0.011 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2024-02-14 0 0.011 - 0.011 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2024-02-09 0 0.011 - 0.011 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2024-02-08 0 0.011 0.010 0.011 0.010 0.011 60,000 630 0.0105 0.330 0.300 0.330 0.300 0.330 2,000 0.3150 0.00%
2024-02-07 0 0.011 - 0.011 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2024-02-06 0 0.011 0.010 0.011 0.010 0.011 930,000 9,330 0.0100 0.330 0.300 0.330 0.300 0.330 31,000 0.3010 10.00%
2024-02-05 0 0.010 0.010 0.011 0.010 0.010 90,000 900 0.0100 0.300 0.300 0.330 0.300 0.300 3,000 0.3000 -9.09%
2024-02-02 0 0.011 0.010 0.011 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2024-02-01 0 0.011 0.010 0.011 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2024-01-31 0 0.011 - 0.011 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2024-01-30 0 0.011 0.010 0.011 0.010 0.011 240,000 2,580 0.0108 0.330 0.300 0.330 0.300 0.330 8,000 0.3225 0.00%
2024-01-29 0 0.011 0.010 0.011 0.010 0.011 4,470,000 44,730 0.0100 0.330 0.300 0.330 0.300 0.330 149,000 0.3002 10.00%
2024-01-26 0 0.010 - 0.011 0.010 0.010 2,880,000 28,800 0.0100 0.300 - 0.330 0.300 0.300 96,000 0.3000 -9.09%
2024-01-25 0 0.011 0.010 0.011 0.010 0.011 2,520,000 25,230 0.0100 0.330 0.300 0.330 0.300 0.330 84,000 0.3004 0.00%
2024-01-24 0 0.011 - 0.011 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2024-01-23 0 0.011 - 0.011 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2024-01-22 0 0.011 - 0.011 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2024-01-19 0 0.011 - 0.011 0.010 0.011 1,980,000 19,860 0.0100 0.330 - 0.330 0.300 0.330 66,000 0.3009 0.00%
2024-01-18 0 0.011 - 0.011 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2024-01-17 0 0.011 - 0.011 0.010 0.011 180,000 1,830 0.0102 0.330 - 0.330 0.300 0.330 6,000 0.3050 0.00%
2024-01-16 0 0.011 - 0.011 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2024-01-15 0 0.011 - 0.011 0.010 0.011 780,000 7,830 0.0100 0.330 - 0.330 0.300 0.330 26,000 0.3012 0.00%
2024-01-12 0 0.011 - 0.011 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2024-01-11 0 0.011 0.010 0.011 0.010 0.011 600,000 6,030 0.0101 0.330 0.300 0.330 0.300 0.330 20,000 0.3015 0.00%
2024-01-10 0 0.011 - 0.011 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2024-01-09 0 0.011 - 0.011 0.011 0.011 840,000 9,240 0.0110 0.330 - 0.330 0.330 0.330 28,000 0.3300 0.00%
2024-01-08 0 0.011 0.010 0.011 0.010 0.011 12,420,000 124,230 0.0100 0.330 0.300 0.330 0.300 0.330 414,000 0.3001 0.00%
2024-01-05 0 0.011 0.010 0.011 0.010 0.011 8,503,200 87,800 0.0103 0.330 0.300 0.330 0.300 0.330 283,440 0.3098 0.00%
2024-01-04 0 0.011 - 0.011 0.010 0.011 1,620,000 16,230 0.0100 0.330 - 0.330 0.300 0.330 54,000 0.3006 10.00%
2024-01-03 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-01-02 0 0.010 - 0.010 0.010 0.010 60,000 600 0.0100 0.300 - 0.300 0.300 0.300 2,000 0.3000 -9.09%
2023-12-29 0 0.011 - 0.011 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2023-12-28 0 0.011 - 0.011 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2023-12-27 0 0.011 - 0.011 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2023-12-22 0 0.011 0.010 0.011 0.010 0.011 940,000 9,380 0.0100 0.330 0.300 0.330 0.300 0.330 31,333 0.2994 10.00%
2023-12-21 0 0.010 - 0.010 0.010 0.010 330,000 3,300 0.0100 0.300 - 0.300 0.300 0.300 11,000 0.3000 0.00%
2023-12-20 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 0.300 - 0.300 0.300 0.300 10,000 0.3000 -9.09%
2023-12-19 0 0.011 0.010 0.011 0.010 0.011 180,000 1,830 0.0102 0.330 0.300 0.330 0.300 0.330 6,000 0.3050 10.00%
2023-12-18 0 0.010 - 0.010 0.010 0.010 600,000 6,000 0.0100 0.300 - 0.300 0.300 0.300 20,000 0.3000 -9.09%
2023-12-15 0 0.011 - 0.011 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2023-12-14 0 0.011 - 0.011 0.010 0.011 210,000 2,130 0.0101 0.330 - 0.330 0.300 0.330 7,000 0.3043 0.00%
2023-12-13 0 0.011 - 0.011 0.010 0.011 330,000 3,330 0.0101 0.330 - 0.330 0.300 0.330 11,000 0.3027 10.00%
2023-12-12 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - -9.09%
2023-12-11 0 0.011 - 0.011 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2023-12-08 0 0.011 - 0.011 0.010 0.011 630,000 6,330 0.0100 0.330 - 0.330 0.300 0.330 21,000 0.3014 10.00%
2023-12-07 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-12-06 0 0.010 - 0.010 0.010 0.010 60,000 600 0.0100 0.300 - 0.300 0.300 0.300 2,000 0.3000 0.00%
2023-12-05 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-12-04 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 0.300 - 0.300 0.300 0.300 10,000 0.3000 -9.09%
2023-12-01 0 0.011 - 0.011 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2023-11-30 0 0.011 - 0.011 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2023-11-29 0 0.011 - 0.011 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2023-11-28 0 0.011 - 0.011 0.010 0.011 620,000 6,090 0.0098 0.330 - 0.330 0.300 0.330 20,667 0.2947 0.00%
2023-11-27 0 0.011 0.010 0.011 0.010 0.011 160,000 1,640 0.0103 0.330 0.300 0.330 0.300 0.330 5,333 0.3075 0.00%
2023-11-24 0 0.011 - 0.011 0.010 0.011 1,910,000 18,950 0.0099 0.330 - 0.330 0.300 0.330 63,667 0.2976 10.00%
2023-11-23 0 0.010 - 0.010 0.010 0.010 1,110,000 11,100 0.0100 0.300 - 0.300 0.300 0.300 37,000 0.3000 -9.09%
2023-11-22 0 0.011 0.010 0.011 0.010 0.011 960,000 9,630 0.0100 0.330 0.300 0.330 0.300 0.330 32,000 0.3009 0.00%
2023-11-21 0 0.011 0.010 0.011 0.010 0.011 540,000 5,430 0.0101 0.330 0.300 0.330 0.300 0.330 18,000 0.3017 0.00%
2023-11-20 0 0.011 0.010 0.011 0.011 0.011 630,000 6,930 0.0110 0.330 0.300 0.330 0.330 0.330 21,000 0.3300 0.00%
2023-11-17 0 0.011 0.010 0.011 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2023-11-16 0 0.011 0.010 0.011 0.010 0.011 480,000 4,830 0.0101 0.330 0.300 0.330 0.300 0.330 16,000 0.3019 0.00%
2023-11-15 0 0.011 0.010 0.011 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2023-11-14 0 0.011 - 0.011 0.011 0.011 30,000 330 0.0110 0.330 - 0.330 0.330 0.330 1,000 0.3300 10.00%
2023-11-13 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - -9.09%
2023-11-10 0 0.011 0.010 0.011 0.010 0.011 350,000 3,530 0.0101 0.330 0.300 0.330 0.300 0.330 11,667 0.3026 0.00%
2023-11-09 0 0.011 0.010 0.011 0.010 0.011 1,050,000 10,830 0.0103 0.330 0.300 0.330 0.300 0.330 35,000 0.3094 10.00%
2023-11-08 0 0.010 - 0.010 0.010 0.011 2,706,000 27,330 0.0101 0.300 - 0.300 0.300 0.330 90,200 0.3030 -9.09%
2023-11-07 0 0.011 0.010 0.011 0.010 0.011 60,000 630 0.0105 0.330 0.300 0.330 0.300 0.330 2,000 0.3150 0.00%
2023-11-06 0 0.011 0.010 0.011 0.011 0.011 30,000 330 0.0110 0.330 0.300 0.330 0.330 0.330 1,000 0.3300 0.00%
2023-11-03 0 0.011 0.010 0.011 0.010 0.011 260,000 2,530 0.0097 0.330 0.300 0.330 0.300 0.330 8,667 0.2919 0.00%
2023-11-02 0 0.011 - 0.011 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2023-11-01 0 0.011 - 0.011 0.010 0.011 810,000 8,490 0.0105 0.330 - 0.330 0.300 0.330 27,000 0.3144 0.00%
2023-10-31 0 0.011 - 0.011 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2023-10-30 0 0.011 - 0.011 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2023-10-27 0 0.011 0.010 0.011 0.011 0.011 30,000 330 0.0110 0.330 0.300 0.330 0.330 0.330 1,000 0.3300 10.00%
2023-10-26 0 0.010 - 0.011 0.010 0.011 10,620,000 106,620 0.0100 0.300 - 0.330 0.300 0.330 354,000 0.3012 0.00%
2023-10-25 0 0.010 0.010 0.011 0.010 0.011 11,970,000 120,150 0.0100 0.300 0.300 0.330 0.300 0.330 399,000 0.3011 -9.09%
2023-10-24 0 0.011 0.010 0.011 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2023-10-20 0 0.011 0.010 0.011 0.010 0.011 1,740,000 18,630 0.0107 0.330 0.300 0.330 0.300 0.330 58,000 0.3212 0.00%
2023-10-19 0 0.011 0.010 0.011 0.010 0.011 1,320,000 14,070 0.0107 0.330 0.300 0.330 0.300 0.330 44,000 0.3198 -8.33%
2023-10-18 0 0.012 0.011 0.012 0.011 0.012 990,000 10,920 0.0110 0.360 0.330 0.360 0.330 0.360 33,000 0.3309 0.00%
2023-10-17 0 0.012 0.010 0.012 0.010 0.012 230,000 2,450 0.0107 0.360 0.300 0.360 0.300 0.360 7,667 0.3196 9.09%
2023-10-16 0 0.011 0.010 0.011 - - 0 0 - 0.330 0.300 0.330 - - 0 - -8.33%
2023-10-13 0 0.012 0.010 0.012 - - 0 0 - 0.360 0.300 0.360 - - 0 - 0.00%
2023-10-12 0 0.012 0.011 0.012 0.010 0.012 150,000 1,620 0.0108 0.360 0.330 0.360 0.300 0.360 5,000 0.3240 0.00%
2023-10-11 0 0.012 0.010 0.012 - - 0 0 - 0.360 0.300 0.360 - - 0 - 0.00%
2023-10-10 0 0.012 0.010 0.012 0.011 0.012 100,000 1,070 0.0107 0.360 0.300 0.360 0.330 0.360 3,333 0.3210 0.00%
2023-10-09 0 0.012 0.010 0.012 - - 0 0 - 0.360 0.300 0.360 - - 0 - 0.00%
2023-10-06 0 0.012 0.010 0.012 - - 0 0 - 0.360 0.300 0.360 - - 0 - 0.00%
2023-10-05 0 0.012 0.010 0.012 - - 0 0 - 0.360 0.300 0.360 - - 0 - 0.00%
2023-10-04 0 0.012 0.010 0.012 0.011 0.012 5,280,000 58,110 0.0110 0.360 0.300 0.360 0.330 0.360 176,000 0.3302 9.09%
2023-10-03 0 0.011 0.010 0.011 0.010 0.011 3,060,000 30,630 0.0100 0.330 0.300 0.330 0.300 0.330 102,000 0.3003 0.00%
2023-09-29 0 0.011 0.010 0.011 0.011 0.011 120,000 1,320 0.0110 0.330 0.300 0.330 0.330 0.330 4,000 0.3300 0.00%
2023-09-28 0 0.011 0.010 0.011 0.010 0.011 600,000 6,180 0.0103 0.330 0.300 0.330 0.300 0.330 20,000 0.3090 10.00%
2023-09-27 0 0.010 0.010 0.011 0.010 0.010 1,650,000 16,500 0.0100 0.300 0.300 0.330 0.300 0.300 55,000 0.3000 -9.09%
2023-09-26 0 0.011 0.010 0.011 0.010 0.011 9,840,000 104,490 0.0106 0.330 0.300 0.330 0.300 0.330 328,000 0.3186 0.00%
2023-09-25 0 0.011 0.010 0.011 0.010 0.011 1,440,000 15,570 0.0108 0.330 0.300 0.330 0.300 0.330 48,000 0.3244 0.00%
2023-09-22 0 0.011 0.010 0.011 0.010 0.011 10,320,000 112,260 0.0109 0.330 0.300 0.330 0.300 0.330 344,000 0.3263 0.00%
2023-09-21 0 0.011 0.010 0.011 0.010 0.011 20,430,000 220,290 0.0108 0.330 0.300 0.330 0.300 0.330 681,000 0.3235 10.00%
2023-09-20 0 0.010 - 0.011 0.010 0.010 1,770,000 17,700 0.0100 0.300 - 0.330 0.300 0.300 59,000 0.3000 0.00%
2023-09-19 0 0.010 - 0.010 0.010 0.010 6,720,000 67,200 0.0100 0.300 - 0.300 0.300 0.300 224,000 0.3000 0.00%
2023-09-18 0 0.010 - 0.010 0.010 0.010 6,450,000 64,500 0.0100 0.300 - 0.300 0.300 0.300 215,000 0.3000 0.00%
2023-09-15 0 0.010 - 0.010 0.010 0.010 1,920,000 19,200 0.0100 0.300 - 0.300 0.300 0.300 64,000 0.3000 0.00%
2023-09-14 0 0.010 - 0.010 0.010 0.010 3,840,000 36,600 0.0095 0.300 - 0.300 0.300 0.300 128,000 0.2859 0.00%
2023-09-13 0 0.010 - 0.010 0.010 0.010 2,370,000 23,700 0.0100 0.300 - 0.300 0.300 0.300 79,000 0.3000 0.00%
2023-09-12 0 0.010 - 0.010 0.010 0.010 2,940,000 29,400 0.0100 0.300 - 0.300 0.300 0.300 98,000 0.3000 0.00%
2023-09-11 0 0.010 - 0.010 0.010 0.010 7,690,000 76,810 0.0100 0.300 - 0.300 0.300 0.300 256,333 0.2996 -9.09%
2023-09-07 0 0.011 0.010 0.011 0.010 0.011 930,000 9,330 0.0100 0.330 0.300 0.330 0.300 0.330 31,000 0.3010 0.00%
2023-09-06 0 0.011 0.010 0.011 0.010 0.011 1,020,000 10,230 0.0100 0.330 0.300 0.330 0.300 0.330 34,000 0.3009 0.00%
2023-09-05 0 0.011 0.010 0.011 0.010 0.011 39,990,000 402,030 0.0101 0.330 0.300 0.330 0.300 0.330 1,333,000 0.3016 0.00%
2023-09-04 0 0.011 0.010 0.011 0.010 0.011 19,050,000 196,140 0.0103 0.330 0.300 0.330 0.300 0.330 635,000 0.3089 -8.33%
2023-08-31 0 0.012 0.010 0.012 0.011 0.012 630,000 6,960 0.0110 0.360 0.300 0.360 0.330 0.360 21,000 0.3314 0.00%
2023-08-30 0 0.012 0.010 0.012 0.011 0.012 734,000 8,016 0.0109 0.360 0.300 0.360 0.330 0.360 24,467 0.3276 0.00%
2023-08-29 0 0.012 0.010 0.012 0.011 0.012 630,000 6,960 0.0110 0.360 0.300 0.360 0.330 0.360 21,000 0.3314 0.00%
2023-08-28 0 0.012 0.010 0.012 0.011 0.012 1,350,000 14,910 0.0110 0.360 0.300 0.360 0.330 0.360 45,000 0.3313 0.00%
2023-08-25 0 0.012 0.011 0.012 0.011 0.012 630,000 6,960 0.0110 0.360 0.330 0.360 0.330 0.360 21,000 0.3314 0.00%
2023-08-24 0 0.012 0.010 0.012 0.010 0.012 690,000 7,650 0.0111 0.360 0.300 0.360 0.300 0.360 23,000 0.3326 0.00%
2023-08-23 0 0.012 0.010 0.012 - - 0 0 - 0.360 0.300 0.360 - - 0 - 0.00%
2023-08-22 0 0.012 0.010 0.012 0.011 0.012 12,120,000 133,350 0.0110 0.360 0.300 0.360 0.330 0.360 404,000 0.3301 0.00%
2023-08-21 0 0.012 0.011 0.012 0.011 0.012 1,570,000 18,750 0.0119 0.360 0.330 0.360 0.330 0.360 52,333 0.3583 0.00%
2023-08-18 0 0.012 0.011 0.012 0.011 0.012 2,690,000 31,610 0.0118 0.360 0.330 0.360 0.330 0.360 89,667 0.3525 0.00%
2023-08-17 0 0.012 0.011 0.012 0.011 0.012 4,774,000 55,370 0.0116 0.360 0.330 0.360 0.330 0.360 159,133 0.3479 0.00%
2023-08-16 0 0.012 0.011 0.012 0.012 0.012 1,290,000 15,480 0.0120 0.360 0.330 0.360 0.360 0.360 43,000 0.3600 -7.69%
2023-08-15 0 0.013 0.012 0.013 0.012 0.013 5,520,000 69,360 0.0126 0.390 0.360 0.390 0.360 0.390 184,000 0.3770 8.33%
2023-08-14 0 0.012 0.011 0.012 0.011 0.013 1,120,000 13,460 0.0120 0.360 0.330 0.360 0.330 0.390 37,333 0.3605 0.00%
2023-08-11 0 0.012 0.012 0.013 0.011 0.013 9,300,000 110,640 0.0119 0.360 0.360 0.390 0.330 0.390 310,000 0.3569 -7.69%
2023-08-10 0 0.013 0.012 0.013 0.012 0.013 4,110,000 49,350 0.0120 0.390 0.360 0.390 0.360 0.390 137,000 0.3602 8.33%
2023-08-09 0 0.012 0.011 0.012 0.011 0.012 11,790,000 129,720 0.0110 0.360 0.330 0.360 0.330 0.360 393,000 0.3301 9.09%
2023-08-08 0 0.011 0.010 0.011 0.010 0.011 1,560,000 15,630 0.0100 0.330 0.300 0.330 0.300 0.330 52,000 0.3006 0.00%
2023-08-07 0 0.011 0.010 0.011 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2023-08-04 0 0.011 0.010 0.011 - - 500 5 0.0100 0.330 0.300 0.330 - - 17 0.3000 0.00%
2023-08-03 0 0.011 0.010 0.011 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2023-08-02 0 0.011 0.010 0.012 0.010 0.011 5,530,000 57,060 0.0103 0.330 0.300 0.360 0.300 0.330 184,333 0.3095 0.00%
2023-08-01 0 0.011 0.010 0.011 0.011 0.012 330,000 3,660 0.0111 0.330 0.300 0.330 0.330 0.360 11,000 0.3327 -8.33%
2023-07-31 0 0.012 0.011 0.012 0.010 0.012 4,380,000 48,300 0.0110 0.360 0.330 0.360 0.300 0.360 146,000 0.3308 9.09%
2023-07-28 0 0.011 0.010 0.011 0.011 0.011 390,000 4,290 0.0110 0.330 0.300 0.330 0.330 0.330 13,000 0.3300 0.00%
2023-07-27 0 0.011 0.010 0.011 0.010 0.011 4,080,340 44,491 0.0109 0.330 0.300 0.330 0.300 0.330 136,011 0.3271 0.00%
2023-07-26 0 0.011 0.010 0.011 0.010 0.011 210,000 2,130 0.0101 0.330 0.300 0.330 0.300 0.330 7,000 0.3043 0.00%
2023-07-25 0 0.011 0.010 0.011 0.011 0.011 548,000 5,972 0.0109 0.330 0.300 0.330 0.330 0.330 18,267 0.3269 0.00%
2023-07-24 0 0.011 0.010 0.011 0.010 0.011 2,690,000 28,900 0.0107 0.330 0.300 0.330 0.300 0.330 89,667 0.3223 0.00%
2023-07-21 0 0.011 0.010 0.011 0.010 0.011 1,470,000 14,730 0.0100 0.330 0.300 0.330 0.300 0.330 49,000 0.3006 0.00%
2023-07-20 0 0.011 0.010 0.011 0.010 0.011 2,730,000 27,330 0.0100 0.330 0.300 0.330 0.300 0.330 91,000 0.3003 0.00%
2023-07-19 0 0.011 0.010 0.011 0.011 0.011 30,000 330 0.0110 0.330 0.300 0.330 0.330 0.330 1,000 0.3300 0.00%
2023-07-18 0 0.011 0.010 0.011 0.011 0.011 1,800,000 19,800 0.0110 0.330 0.300 0.330 0.330 0.330 60,000 0.3300 0.00%
2023-07-14 0 0.011 0.010 0.011 0.010 0.011 840,000 8,490 0.0101 0.330 0.300 0.330 0.300 0.330 28,000 0.3032 0.00%
2023-07-13 0 0.011 0.010 0.011 0.010 0.011 340,000 3,580 0.0105 0.330 0.300 0.330 0.300 0.330 11,333 0.3159 0.00%
2023-07-12 0 0.011 0.010 0.011 0.010 0.011 420,000 4,230 0.0101 0.330 0.300 0.330 0.300 0.330 14,000 0.3021 0.00%
2023-07-11 0 0.011 0.010 0.011 0.010 0.011 3,390,000 36,690 0.0108 0.330 0.300 0.330 0.300 0.330 113,000 0.3247 0.00%
2023-07-10 0 0.011 0.010 0.011 0.010 0.011 10,480,000 109,030 0.0104 0.330 0.300 0.330 0.300 0.330 349,333 0.3121 -8.33%
2023-07-07 0 0.012 0.011 0.012 0.011 0.012 4,420,000 48,640 0.0110 0.360 0.330 0.360 0.330 0.360 147,333 0.3301 0.00%
2023-07-06 0 0.012 0.011 0.012 0.011 0.012 3,360,000 36,990 0.0110 0.360 0.330 0.360 0.330 0.360 112,000 0.3303 0.00%
2023-07-05 0 0.012 0.011 0.012 0.011 0.012 5,280,000 63,330 0.0120 0.360 0.330 0.360 0.330 0.360 176,000 0.3598 0.00%
2023-07-04 0 0.012 0.011 0.012 0.010 0.012 4,370,000 47,980 0.0110 0.360 0.330 0.360 0.300 0.360 145,667 0.3294 9.09%
2023-07-03 0 0.011 0.010 0.011 0.010 0.011 2,570,000 25,870 0.0101 0.330 0.300 0.330 0.300 0.330 85,667 0.3020 0.00%
2023-06-30 0 0.011 0.010 0.011 0.010 0.011 1,280,000 12,730 0.0099 0.330 0.300 0.330 0.300 0.330 42,667 0.2984 0.00%
2023-06-29 0 0.011 0.010 0.011 0.010 0.011 660,000 7,200 0.0109 0.330 0.300 0.330 0.300 0.330 22,000 0.3273 0.00%
2023-06-28 0 0.011 0.010 0.011 0.010 0.011 7,620,000 83,220 0.0109 0.330 0.300 0.330 0.300 0.330 254,000 0.3276 0.00%
2023-06-27 0 0.011 0.010 0.011 0.010 0.011 4,870,000 49,460 0.0102 0.330 0.300 0.330 0.300 0.330 162,333 0.3047 10.00%
2023-06-26 0 0.010 0.010 0.011 0.010 0.011 4,820,000 49,320 0.0102 0.300 0.300 0.330 0.300 0.330 160,667 0.3070 -9.09%
2023-06-23 0 0.011 - 0.011 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2023-06-21 0 0.011 0.010 0.011 0.010 0.011 90,000 930 0.0103 0.330 0.300 0.330 0.300 0.330 3,000 0.3100 0.00%
2023-06-20 0 0.011 0.010 0.011 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2023-06-19 0 0.011 0.010 0.011 0.010 0.011 390,000 3,930 0.0101 0.330 0.300 0.330 0.300 0.330 13,000 0.3023 0.00%
2023-06-16 0 0.011 0.010 0.011 0.010 0.011 5,400,000 55,890 0.0104 0.330 0.300 0.330 0.300 0.330 180,000 0.3105 0.00%
2023-06-15 0 0.011 0.010 0.011 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2023-06-14 0 0.011 0.010 0.011 0.010 0.011 1,650,000 16,530 0.0100 0.330 0.300 0.330 0.300 0.330 55,000 0.3005 0.00%
2023-06-13 0 0.011 0.010 0.011 0.011 0.011 120,000 1,230 0.0103 0.330 0.300 0.330 0.330 0.330 4,000 0.3075 0.00%
2023-06-12 0 0.011 0.010 0.011 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2023-06-09 0 0.011 0.010 0.011 0.011 0.011 300,000 3,300 0.0110 0.330 0.300 0.330 0.330 0.330 10,000 0.3300 0.00%
2023-06-08 0 0.011 0.010 0.011 0.010 0.011 240,000 2,610 0.0109 0.330 0.300 0.330 0.300 0.330 8,000 0.3263 0.00%
2023-06-07 0 0.011 0.010 0.011 0.010 0.011 8,980,000 89,780 0.0100 0.330 0.300 0.330 0.300 0.330 299,333 0.2999 0.00%
2023-06-06 0 0.011 0.010 0.011 0.011 0.011 30,000 330 0.0110 0.330 0.300 0.330 0.330 0.330 1,000 0.3300 0.00%
2023-06-05 0 0.011 0.010 0.011 0.010 0.011 901,600 9,036 0.0100 0.330 0.300 0.330 0.300 0.330 30,053 0.3007 0.00%
2023-06-02 0 0.011 0.010 0.011 0.011 0.011 570,000 6,270 0.0110 0.330 0.300 0.330 0.330 0.330 19,000 0.3300 0.00%
2023-06-01 0 0.011 0.010 0.011 0.010 0.011 2,110,000 21,220 0.0101 0.330 0.300 0.330 0.300 0.330 70,333 0.3017 0.00%
2023-05-31 0 0.011 0.010 0.011 0.010 0.011 630,000 6,360 0.0101 0.330 0.300 0.330 0.300 0.330 21,000 0.3029 0.00%
2023-05-30 0 0.011 0.010 0.011 0.010 0.011 510,000 5,130 0.0101 0.330 0.300 0.330 0.300 0.330 17,000 0.3018 0.00%
2023-05-29 0 0.011 0.010 0.011 0.010 0.011 90,000 930 0.0103 0.330 0.300 0.330 0.300 0.330 3,000 0.3100 0.00%
2023-05-25 0 0.011 0.010 0.011 0.010 0.011 1,650,000 17,010 0.0103 0.330 0.300 0.330 0.300 0.330 55,000 0.3093 0.00%
2023-05-24 0 0.011 0.010 0.011 0.010 0.011 350,000 3,530 0.0101 0.330 0.300 0.330 0.300 0.330 11,667 0.3026 -8.33%
2023-05-23 0 0.012 0.011 0.012 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2023-05-22 0 0.012 0.011 0.012 - - 2,000 22 0.0110 0.360 0.330 0.360 - - 67 0.3300 0.00%
2023-05-19 0 0.012 0.011 0.012 0.012 0.012 3,000,000 36,000 0.0120 0.360 0.330 0.360 0.360 0.360 100,000 0.3600 0.00%
2023-05-18 0 0.012 0.011 0.012 0.011 0.012 8,640,000 95,070 0.0110 0.360 0.330 0.360 0.330 0.360 288,000 0.3301 0.00%
2023-05-17 0 0.012 0.010 0.012 - - 0 0 - 0.360 0.300 0.360 - - 0 - 0.00%
2023-05-16 0 0.012 0.011 0.012 0.011 0.012 2,550,000 28,080 0.0110 0.360 0.330 0.360 0.330 0.360 85,000 0.3304 0.00%
2023-05-15 0 0.012 0.011 0.012 0.011 0.012 2,620,000 28,790 0.0110 0.360 0.330 0.360 0.330 0.360 87,333 0.3297 0.00%
2023-05-12 0 0.012 0.011 0.012 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2023-05-11 0 0.012 0.011 0.012 0.011 0.012 510,000 5,700 0.0112 0.360 0.330 0.360 0.330 0.360 17,000 0.3353 0.00%
2023-05-10 0 0.012 0.011 0.012 0.011 0.012 810,000 8,940 0.0110 0.360 0.330 0.360 0.330 0.360 27,000 0.3311 0.00%
2023-05-09 0 0.012 0.011 0.012 0.010 0.012 2,080,000 22,490 0.0108 0.360 0.330 0.360 0.300 0.360 69,333 0.3244 0.00%
2023-05-08 0 0.012 0.011 0.012 0.011 0.012 1,670,000 18,940 0.0113 0.360 0.330 0.360 0.330 0.360 55,667 0.3402 0.00%
2023-05-05 0 0.012 0.011 0.012 0.010 0.012 1,950,000 21,960 0.0113 0.360 0.330 0.360 0.300 0.360 65,000 0.3378 0.00%
2023-05-04 0 0.012 0.011 0.012 0.011 0.012 1,742,000 19,222 0.0110 0.360 0.330 0.360 0.330 0.360 58,067 0.3310 0.00%
2023-05-03 0 0.012 0.011 0.012 0.011 0.012 1,650,000 18,180 0.0110 0.360 0.330 0.360 0.330 0.360 55,000 0.3305 0.00%
2023-05-02 0 0.012 0.011 0.012 0.011 0.012 900,000 9,930 0.0110 0.360 0.330 0.360 0.330 0.360 30,000 0.3310 0.00%
2023-04-28 0 0.012 0.011 0.012 0.011 0.012 1,440,000 16,980 0.0118 0.360 0.330 0.360 0.330 0.360 48,000 0.3538 0.00%
2023-04-27 0 0.012 0.011 0.012 0.011 0.012 691,200 7,689 0.0111 0.360 0.330 0.360 0.330 0.360 23,040 0.3337 0.00%
2023-04-26 0 0.012 0.011 0.012 0.011 0.012 1,980,000 22,290 0.0113 0.360 0.330 0.360 0.330 0.360 66,000 0.3377 0.00%
2023-04-25 0 0.012 0.011 0.012 0.011 0.012 500,000 5,470 0.0109 0.360 0.330 0.360 0.330 0.360 16,667 0.3282 0.00%
2023-04-24 0 0.012 0.011 0.012 0.011 0.012 2,190,000 24,570 0.0112 0.360 0.330 0.360 0.330 0.360 73,000 0.3366 9.09%
2023-04-21 0 0.011 0.011 0.012 0.011 0.012 1,580,000 17,600 0.0111 0.330 0.330 0.360 0.330 0.360 52,667 0.3342 -8.33%
2023-04-20 0 0.012 0.011 0.012 0.011 0.012 5,600,000 61,570 0.0110 0.360 0.330 0.360 0.330 0.360 186,667 0.3298 0.00%
2023-04-19 0 0.012 0.011 0.012 0.011 0.012 1,140,000 13,650 0.0120 0.360 0.330 0.360 0.330 0.360 38,000 0.3592 0.00%
2023-04-18 0 0.012 0.011 0.012 0.010 0.012 18,690,000 205,020 0.0110 0.360 0.330 0.360 0.300 0.360 623,000 0.3291 0.00%
2023-04-17 0 0.012 0.011 0.012 0.011 0.012 810,000 9,630 0.0119 0.360 0.330 0.360 0.330 0.360 27,000 0.3567 -7.69%
2023-04-14 0 0.013 0.012 0.013 0.012 0.013 1,230,000 14,790 0.0120 0.390 0.360 0.390 0.360 0.390 41,000 0.3607 8.33%
2023-04-13 0 0.012 0.012 0.013 0.011 0.012 2,160,000 25,800 0.0119 0.360 0.360 0.390 0.330 0.360 72,000 0.3583 0.00%
2023-04-12 0 0.012 0.011 0.012 0.012 0.012 901,200 10,804 0.0120 0.360 0.330 0.360 0.360 0.360 30,040 0.3597 0.00%
2023-04-11 0 0.012 0.011 0.012 0.011 0.012 1,020,000 11,640 0.0114 0.360 0.330 0.360 0.330 0.360 34,000 0.3424 0.00%
2023-04-06 0 0.012 0.011 0.012 0.011 0.012 3,870,000 45,690 0.0118 0.360 0.330 0.360 0.330 0.360 129,000 0.3542 0.00%
2023-04-04 0 0.012 0.011 0.012 0.011 0.012 2,280,000 26,340 0.0116 0.360 0.330 0.360 0.330 0.360 76,000 0.3466 -7.69%
2023-04-03 0 0.013 0.012 0.013 0.012 0.013 1,530,000 18,390 0.0120 0.390 0.360 0.390 0.360 0.390 51,000 0.3606 0.00%
2023-03-31 0 0.013 0.012 0.013 0.012 0.013 450,000 5,550 0.0123 0.390 0.360 0.390 0.360 0.390 15,000 0.3700 0.00%
2023-03-30 0 0.013 0.012 0.013 0.012 0.013 1,890,000 23,460 0.0124 0.390 0.360 0.390 0.360 0.390 63,000 0.3724 0.00%
2023-03-29 0 0.013 0.012 0.013 0.012 0.013 4,500,000 54,390 0.0121 0.390 0.360 0.390 0.360 0.390 150,000 0.3626 0.00%
2023-03-28 0 0.013 0.012 0.013 0.010 0.014 71,040,000 800,850 0.0113 0.390 0.360 0.390 0.300 0.420 2,368,000 0.3382 0.00%
2023-03-27 0 0.013 0.013 0.014 0.013 0.013 1,663,600 21,546 0.0130 0.390 0.390 0.420 0.390 0.390 55,453 0.3885 0.00%
2023-03-24 0 0.013 0.013 0.014 0.013 0.013 3,000,000 39,000 0.0130 0.390 0.390 0.420 0.390 0.390 100,000 0.3900 -13.33%
2023-03-23 0 0.015 0.013 0.015 0.014 0.015 1,356,000 18,940 0.0140 0.450 0.390 0.450 0.420 0.450 45,200 0.4190 0.00%
2023-03-22 0 0.015 0.014 0.015 0.013 0.015 90,000 1,260 0.0140 0.450 0.420 0.450 0.390 0.450 3,000 0.4200 0.00%
2023-03-21 0 0.015 0.013 0.015 0.013 0.015 210,000 2,880 0.0137 0.450 0.390 0.450 0.390 0.450 7,000 0.4114 0.00%
2023-03-20 0 0.015 0.013 0.015 0.013 0.015 750,000 10,170 0.0136 0.450 0.390 0.450 0.390 0.450 25,000 0.4068 7.14%
2023-03-17 0 0.014 0.013 0.014 0.013 0.014 1,940,000 26,150 0.0135 0.420 0.390 0.420 0.390 0.420 64,667 0.4044 -6.67%
2023-03-16 0 0.015 0.013 0.015 - - 0 0 - 0.450 0.390 0.450 - - 0 - 0.00%
2023-03-15 0 0.015 0.014 0.015 0.013 0.015 5,040,000 70,440 0.0140 0.450 0.420 0.450 0.390 0.450 168,000 0.4193 7.14%
2023-03-14 0 0.014 0.013 0.014 0.013 0.015 4,290,000 58,110 0.0135 0.420 0.390 0.420 0.390 0.450 143,000 0.4064 0.00%
2023-03-13 0 0.014 0.013 0.015 0.013 0.015 720,000 9,780 0.0136 0.420 0.390 0.450 0.390 0.450 24,000 0.4075 -6.67%
2023-03-10 0 0.015 0.014 0.015 0.014 0.015 1,920,000 27,090 0.0141 0.450 0.420 0.450 0.420 0.450 64,000 0.4233 0.00%
2023-03-09 0 0.015 0.014 0.015 0.014 0.015 2,670,000 37,410 0.0140 0.450 0.420 0.450 0.420 0.450 89,000 0.4203 0.00%
2023-03-08 0 0.015 0.014 0.015 0.014 0.015 690,000 9,720 0.0141 0.450 0.420 0.450 0.420 0.450 23,000 0.4226 0.00%
2023-03-07 0 0.015 0.014 0.015 0.014 0.015 230,000 3,190 0.0139 0.450 0.420 0.450 0.420 0.450 7,667 0.4161 0.00%
2023-03-06 0 0.015 0.014 0.015 0.014 0.015 1,500,000 21,960 0.0146 0.450 0.420 0.450 0.420 0.450 50,000 0.4392 0.00%
2023-03-03 0 0.015 0.014 0.015 0.014 0.015 4,530,000 65,250 0.0144 0.450 0.420 0.450 0.420 0.450 151,000 0.4321 0.00%
2023-03-02 0 0.015 0.014 0.015 0.014 0.017 17,690,000 277,030 0.0157 0.450 0.420 0.450 0.420 0.510 589,667 0.4698 0.00%
2023-03-01 0 0.015 0.014 0.015 0.014 0.015 874,000 13,046 0.0149 0.450 0.420 0.450 0.420 0.450 29,133 0.4478 0.00%
2023-02-28 0 0.015 0.014 0.015 0.013 0.015 1,200,000 16,870 0.0141 0.450 0.420 0.450 0.390 0.450 40,000 0.4218 0.00%
2023-02-27 0 0.015 0.014 0.015 0.013 0.015 4,710,000 64,380 0.0137 0.450 0.420 0.450 0.390 0.450 157,000 0.4101 0.00%
2023-02-24 0 0.015 0.014 0.015 0.014 0.015 6,670,000 93,370 0.0140 0.450 0.420 0.450 0.420 0.450 222,333 0.4200 0.00%
2023-02-23 0 0.015 0.014 0.015 0.014 0.015 1,470,000 21,690 0.0148 0.450 0.420 0.450 0.420 0.450 49,000 0.4427 0.00%
2023-02-22 0 0.015 0.014 0.015 0.014 0.015 4,620,000 67,590 0.0146 0.450 0.420 0.450 0.420 0.450 154,000 0.4389 7.14%
2023-02-21 0 0.014 0.014 0.015 0.014 0.015 6,150,000 87,690 0.0143 0.420 0.420 0.450 0.420 0.450 205,000 0.4278 -12.50%
2023-02-20 0 0.016 0.015 0.016 0.014 0.016 1,630,000 23,900 0.0147 0.480 0.450 0.480 0.420 0.480 54,333 0.4399 0.00%
2023-02-17 0 0.016 0.015 0.016 0.015 0.016 930,000 14,490 0.0156 0.480 0.450 0.480 0.450 0.480 31,000 0.4674 6.67%
2023-02-16 0 0.015 0.015 0.016 0.015 0.015 1,500,000 22,500 0.0150 0.450 0.450 0.480 0.450 0.450 50,000 0.4500 -6.25%
2023-02-15 0 0.016 0.015 0.016 0.015 0.016 1,650,000 25,080 0.0152 0.480 0.450 0.480 0.450 0.480 55,000 0.4560 0.00%
2023-02-14 0 0.016 0.015 0.016 0.015 0.016 1,140,000 18,180 0.0159 0.480 0.450 0.480 0.450 0.480 38,000 0.4784 0.00%
2023-02-13 0 0.016 0.015 0.016 0.015 0.016 7,400,000 110,970 0.0150 0.480 0.450 0.480 0.450 0.480 246,667 0.4499 0.00%
2023-02-10 0 0.016 0.015 0.016 - - 0 0 - 0.480 0.450 0.480 - - 0 - -5.88%
2023-02-09 0 0.017 0.016 0.017 0.015 0.017 1,710,000 27,100 0.0158 0.510 0.480 0.510 0.450 0.510 57,000 0.4754 6.25%
2023-02-08 0 0.016 0.015 0.016 0.015 0.016 690,000 10,650 0.0154 0.480 0.450 0.480 0.450 0.480 23,000 0.4630 0.00%
2023-02-07 0 0.016 0.015 0.016 0.015 0.016 1,390,000 21,160 0.0152 0.480 0.450 0.480 0.450 0.480 46,333 0.4567 0.00%
2023-02-06 0 0.016 0.015 0.016 0.015 0.017 1,070,000 17,040 0.0159 0.480 0.450 0.480 0.450 0.510 35,667 0.4778 -5.88%
2023-02-03 0 0.017 0.016 0.017 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2023-02-02 0 0.017 0.016 0.017 0.016 0.017 210,000 3,390 0.0161 0.510 0.480 0.510 0.480 0.510 7,000 0.4843 6.25%
2023-02-01 0 0.016 0.015 0.016 0.015 0.016 2,880,000 45,330 0.0157 0.480 0.450 0.480 0.450 0.480 96,000 0.4722 0.00%
2023-01-31 0 0.016 0.015 0.016 0.015 0.016 6,640,000 99,670 0.0150 0.480 0.450 0.480 0.450 0.480 221,333 0.4503 0.00%
2023-01-30 0 0.016 0.015 0.016 0.016 0.016 540,000 8,640 0.0160 0.480 0.450 0.480 0.480 0.480 18,000 0.4800 0.00%
2023-01-27 0 0.016 0.015 0.016 0.016 0.016 60,000 960 0.0160 0.480 0.450 0.480 0.480 0.480 2,000 0.4800 0.00%
2023-01-26 0 0.016 0.015 0.016 0.015 0.016 4,410,000 68,310 0.0155 0.480 0.450 0.480 0.450 0.480 147,000 0.4647 0.00%
2023-01-20 0 0.016 0.015 0.017 0.016 0.016 1,200,000 19,200 0.0160 0.480 0.450 0.510 0.480 0.480 40,000 0.4800 0.00%
2023-01-19 0 0.016 0.016 0.017 0.016 0.017 2,700,000 45,600 0.0169 0.480 0.480 0.510 0.480 0.510 90,000 0.5067 -5.88%
2023-01-18 0 0.017 0.015 0.017 - - 0 0 - 0.510 0.450 0.510 - - 0 - 0.00%
2023-01-17 0 0.017 0.016 0.017 0.015 0.017 5,640,000 89,550 0.0159 0.510 0.480 0.510 0.450 0.510 188,000 0.4763 0.00%
2023-01-16 0 0.017 0.016 0.017 0.016 0.017 1,270,000 21,490 0.0169 0.510 0.480 0.510 0.480 0.510 42,333 0.5076 0.00%
2023-01-13 0 0.017 0.017 0.018 0.017 0.018 3,210,000 55,710 0.0174 0.510 0.510 0.540 0.510 0.540 107,000 0.5207 -10.53%
2023-01-12 0 0.019 0.018 0.019 0.017 0.020 19,690,000 362,810 0.0184 0.570 0.540 0.570 0.510 0.600 656,333 0.5528 11.76%
2023-01-11 0 0.017 0.016 0.017 0.015 0.017 9,920,000 158,300 0.0160 0.510 0.480 0.510 0.450 0.510 330,667 0.4787 6.25%
2023-01-10 0 0.016 0.015 0.016 - - 0 0 - 0.480 0.450 0.480 - - 0 - 0.00%
2023-01-09 0 0.016 0.015 0.016 0.015 0.016 10,530,000 161,280 0.0153 0.480 0.450 0.480 0.450 0.480 351,000 0.4595 -5.88%
2023-01-06 0 0.017 0.016 0.017 0.016 0.017 390,000 6,300 0.0162 0.510 0.480 0.510 0.480 0.510 13,000 0.4846 0.00%
2023-01-05 0 0.017 0.016 0.017 0.016 0.017 1,050,000 16,830 0.0160 0.510 0.480 0.510 0.480 0.510 35,000 0.4809 0.00%
2023-01-04 0 0.017 0.016 0.017 0.015 0.017 4,350,000 67,710 0.0156 0.510 0.480 0.510 0.450 0.510 145,000 0.4670 0.00%
2023-01-03 0 0.017 0.015 0.017 - - 0 0 - 0.510 0.450 0.510 - - 0 - 0.00%
2022-12-30 0 0.017 0.016 0.017 0.016 0.017 240,000 3,870 0.0161 0.510 0.480 0.510 0.480 0.510 8,000 0.4838 6.25%
2022-12-29 0 0.016 0.015 0.017 0.015 0.016 1,080,000 17,130 0.0159 0.480 0.450 0.510 0.450 0.480 36,000 0.4758 -5.88%
2022-12-28 0 0.017 0.015 0.017 0.016 0.017 450,000 7,230 0.0161 0.510 0.450 0.510 0.480 0.510 15,000 0.4820 0.00%
2022-12-23 0 0.017 0.015 0.017 - - 0 0 - 0.510 0.450 0.510 - - 0 - 0.00%
2022-12-22 0 0.017 0.016 0.017 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2022-12-21 0 0.017 0.015 0.017 0.015 0.017 8,370,000 128,400 0.0153 0.510 0.450 0.510 0.450 0.510 279,000 0.4602 0.00%
2022-12-20 0 0.017 0.016 0.017 0.016 0.017 3,420,000 54,750 0.0160 0.510 0.480 0.510 0.480 0.510 114,000 0.4803 0.00%
2022-12-19 0 0.017 0.016 0.017 0.016 0.017 2,010,000 32,190 0.0160 0.510 0.480 0.510 0.480 0.510 67,000 0.4804 0.00%
2022-12-16 0 0.017 0.016 0.017 0.017 0.017 1,050,000 17,850 0.0170 0.510 0.480 0.510 0.510 0.510 35,000 0.5100 0.00%
2022-12-15 0 0.017 0.016 0.017 0.016 0.018 1,170,000 19,140 0.0164 0.510 0.480 0.510 0.480 0.540 39,000 0.4908 -5.56%
2022-12-14 0 0.018 0.017 0.018 0.017 0.019 5,620,000 101,060 0.0180 0.540 0.510 0.540 0.510 0.570 187,333 0.5395 -10.00%
2022-12-13 0 0.020 0.019 0.020 0.018 0.020 18,930,000 369,660 0.0195 0.600 0.570 0.600 0.540 0.600 631,000 0.5858 11.11%
2022-12-12 0 0.018 0.018 0.019 0.016 0.018 10,990,000 192,130 0.0175 0.540 0.540 0.570 0.480 0.540 366,333 0.5245 12.50%
2022-12-09 0 0.016 0.015 0.016 0.014 0.016 17,460,000 259,590 0.0149 0.480 0.450 0.480 0.420 0.480 582,000 0.4460 14.29%
2022-12-08 0 0.014 0.013 0.014 0.014 0.014 720,000 10,080 0.0140 0.420 0.390 0.420 0.420 0.420 24,000 0.4200 0.00%
2022-12-07 0 0.014 0.013 0.014 0.013 0.014 3,510,000 45,660 0.0130 0.420 0.390 0.420 0.390 0.420 117,000 0.3903 0.00%
2022-12-06 0 0.014 0.013 0.014 0.014 0.014 1,530,000 21,420 0.0140 0.420 0.390 0.420 0.420 0.420 51,000 0.4200 -6.67%
2022-12-05 0 0.015 0.013 0.015 0.013 0.015 2,550,000 35,370 0.0139 0.450 0.390 0.450 0.390 0.450 85,000 0.4161 7.14%
2022-12-02 0 0.014 0.014 0.015 0.012 0.015 19,890,000 264,600 0.0133 0.420 0.420 0.450 0.360 0.450 663,000 0.3991 7.69%
2022-12-01 0 0.013 0.012 0.013 0.012 0.013 2,550,000 32,310 0.0127 0.390 0.360 0.390 0.360 0.390 85,000 0.3801 8.33%
2022-11-30 0 0.012 0.012 0.013 0.012 0.013 2,550,000 33,090 0.0130 0.360 0.360 0.390 0.360 0.390 85,000 0.3893 -7.69%
2022-11-29 0 0.013 0.012 0.013 0.012 0.013 570,000 7,110 0.0125 0.390 0.360 0.390 0.360 0.390 19,000 0.3742 0.00%
2022-11-28 0 0.013 0.012 0.013 0.012 0.013 2,910,000 34,950 0.0120 0.390 0.360 0.390 0.360 0.390 97,000 0.3603 0.00%
2022-11-25 0 0.013 0.012 0.013 0.012 0.013 540,000 6,930 0.0128 0.390 0.360 0.390 0.360 0.390 18,000 0.3850 0.00%
2022-11-24 0 0.013 0.012 0.013 0.012 0.013 17,760,000 214,020 0.0121 0.390 0.360 0.390 0.360 0.390 592,000 0.3615 0.00%
2022-11-23 0 0.013 0.012 0.013 0.013 0.013 150,000 1,950 0.0130 0.390 0.360 0.390 0.390 0.390 5,000 0.3900 0.00%
2022-11-22 0 0.013 0.012 0.013 0.013 0.013 1,140,000 14,820 0.0130 0.390 0.360 0.390 0.390 0.390 38,000 0.3900 -7.14%
2022-11-21 0 0.014 0.013 0.014 0.013 0.014 1,130,000 14,560 0.0129 0.420 0.390 0.420 0.390 0.420 37,667 0.3865 0.00%
2022-11-18 0 0.014 0.013 0.014 0.013 0.014 6,720,000 88,080 0.0131 0.420 0.390 0.420 0.390 0.420 224,000 0.3932 0.00%
2022-11-17 0 0.014 0.013 0.014 0.012 0.014 15,480,000 204,660 0.0132 0.420 0.390 0.420 0.360 0.420 516,000 0.3966 0.00%
2022-11-16 0 0.014 0.013 0.014 0.013 0.014 3,680,000 47,750 0.0130 0.420 0.390 0.420 0.390 0.420 122,667 0.3893 0.00%
2022-11-15 0 0.014 0.013 0.014 0.012 0.015 22,470,000 301,800 0.0134 0.420 0.390 0.420 0.360 0.450 749,000 0.4029 -6.67%
2022-11-14 0 0.015 0.013 0.015 0.014 0.015 1,290,000 18,090 0.0140 0.450 0.390 0.450 0.420 0.450 43,000 0.4207 0.00%
2022-11-11 0 0.015 0.014 0.015 0.014 0.015 8,020,000 112,770 0.0141 0.450 0.420 0.450 0.420 0.450 267,333 0.4218 7.14%
2022-11-10 0 0.014 0.013 0.015 0.014 0.015 2,900,000 41,600 0.0143 0.420 0.390 0.450 0.420 0.450 96,667 0.4303 -6.67%
2022-11-09 0 0.015 0.014 0.015 0.013 0.015 2,130,000 29,880 0.0140 0.450 0.420 0.450 0.390 0.450 71,000 0.4208 7.14%
2022-11-08 0 0.014 0.013 0.014 0.013 0.014 1,050,000 14,490 0.0138 0.420 0.390 0.420 0.390 0.420 35,000 0.4140 -6.67%
2022-11-07 0 0.015 0.014 0.015 0.014 0.015 3,840,000 53,820 0.0140 0.450 0.420 0.450 0.420 0.450 128,000 0.4205 7.14%
2022-11-04 0 0.014 0.013 0.014 0.014 0.015 8,340,000 116,850 0.0140 0.420 0.390 0.420 0.420 0.450 278,000 0.4203 -6.67%
2022-11-03 0 0.015 0.014 0.015 0.014 0.015 1,560,000 22,380 0.0143 0.450 0.420 0.450 0.420 0.450 52,000 0.4304 0.00%
2022-11-02 0 0.015 0.014 0.015 0.014 0.015 1,440,000 21,540 0.0150 0.450 0.420 0.450 0.420 0.450 48,000 0.4488 0.00%
2022-11-01 0 0.015 0.014 0.015 0.015 0.015 990,000 14,850 0.0150 0.450 0.420 0.450 0.450 0.450 33,000 0.4500 0.00%
2022-10-31 0 0.015 0.014 0.015 0.014 0.015 180,000 2,550 0.0142 0.450 0.420 0.450 0.420 0.450 6,000 0.4250 0.00%
2022-10-28 0 0.015 0.013 0.015 0.014 0.015 810,000 12,030 0.0149 0.450 0.390 0.450 0.420 0.450 27,000 0.4456 0.00%
2022-10-27 0 0.015 0.013 0.015 0.015 0.015 210,000 3,150 0.0150 0.450 0.390 0.450 0.450 0.450 7,000 0.4500 0.00%
2022-10-26 0 0.015 0.014 0.015 0.014 0.015 2,910,000 41,160 0.0141 0.450 0.420 0.450 0.420 0.450 97,000 0.4243 7.14%
2022-10-25 0 0.014 0.013 0.014 0.014 0.014 5,100,000 71,400 0.0140 0.420 0.390 0.420 0.420 0.420 170,000 0.4200 -6.67%
2022-10-24 0 0.015 0.014 0.015 0.014 0.015 3,660,000 54,600 0.0149 0.450 0.420 0.450 0.420 0.450 122,000 0.4475 -6.25%
2022-10-21 0 0.016 0.015 0.016 0.015 0.016 150,000 2,280 0.0152 0.480 0.450 0.480 0.450 0.480 5,000 0.4560 0.00%
2022-10-20 0 0.016 0.015 0.016 - - 0 0 - 0.480 0.450 0.480 - - 0 - 0.00%
2022-10-19 0 0.016 0.015 0.016 0.015 0.016 2,320,000 35,650 0.0154 0.480 0.450 0.480 0.450 0.480 77,333 0.4610 -5.88%
2022-10-18 0 0.017 0.015 0.018 0.015 0.018 1,890,000 31,080 0.0164 0.510 0.450 0.540 0.450 0.540 63,000 0.4933 6.25%
2022-10-17 0 0.016 0.015 0.016 - - 0 0 - 0.480 0.450 0.480 - - 0 - 0.00%
2022-10-14 0 0.016 0.015 0.016 0.016 0.016 990,000 15,450 0.0156 0.480 0.450 0.480 0.480 0.480 33,000 0.4682 0.00%
2022-10-13 0 0.016 0.015 0.016 0.015 0.016 260,000 3,930 0.0151 0.480 0.450 0.480 0.450 0.480 8,667 0.4535 0.00%
2022-10-12 0 0.016 0.014 0.016 0.015 0.016 4,800,000 72,330 0.0151 0.480 0.420 0.480 0.450 0.480 160,000 0.4521 0.00%
2022-10-11 0 0.016 0.015 0.016 0.015 0.016 3,360,000 52,020 0.0155 0.480 0.450 0.480 0.450 0.480 112,000 0.4645 -5.88%
2022-10-10 0 0.017 0.016 0.017 0.016 0.017 600,000 9,630 0.0161 0.510 0.480 0.510 0.480 0.510 20,000 0.4815 0.00%
2022-10-07 0 0.017 0.016 0.017 0.016 0.017 2,580,000 41,460 0.0161 0.510 0.480 0.510 0.480 0.510 86,000 0.4821 0.00%
2022-10-06 0 0.017 0.016 0.017 0.017 0.017 2,100,000 35,700 0.0170 0.510 0.480 0.510 0.510 0.510 70,000 0.5100 0.00%
2022-10-05 0 0.017 0.017 0.018 0.017 0.017 413,600 6,996 0.0169 0.510 0.510 0.540 0.510 0.510 13,787 0.5074 -5.56%
2022-10-03 0 0.018 0.017 0.018 0.016 0.018 630,000 10,680 0.0170 0.540 0.510 0.540 0.480 0.540 21,000 0.5086 5.88%
2022-09-30 0 0.017 0.017 0.018 0.016 0.017 2,220,000 36,600 0.0165 0.510 0.510 0.540 0.480 0.510 74,000 0.4946 -5.56%
2022-09-29 0 0.018 0.017 0.018 0.017 0.018 450,000 7,580 0.0168 0.540 0.510 0.540 0.510 0.540 15,000 0.5053 0.00%
2022-09-28 0 0.018 0.017 0.018 0.018 0.018 1,200,000 21,600 0.0180 0.540 0.510 0.540 0.540 0.540 40,000 0.5400 0.00%
2022-09-27 0 0.018 0.017 0.018 0.018 0.018 1,350,000 24,300 0.0180 0.540 0.510 0.540 0.540 0.540 45,000 0.5400 -5.26%
2022-09-26 0 0.019 0.017 0.019 0.017 0.019 1,610,000 28,590 0.0178 0.570 0.510 0.570 0.510 0.570 53,667 0.5327 0.00%
2022-09-23 0 0.019 0.018 0.019 0.017 0.019 2,662,600 48,371 0.0182 0.570 0.540 0.570 0.510 0.570 88,753 0.5450 0.00%
2022-09-22 0 0.019 0.018 0.019 0.018 0.019 990,000 17,910 0.0181 0.570 0.540 0.570 0.540 0.570 33,000 0.5427 0.00%
2022-09-21 0 0.019 0.018 0.019 0.018 0.019 1,950,000 35,130 0.0180 0.570 0.540 0.570 0.540 0.570 65,000 0.5405 0.00%
2022-09-20 0 0.019 0.017 0.019 0.018 0.019 2,910,000 52,410 0.0180 0.570 0.510 0.570 0.540 0.570 97,000 0.5403 5.56%
2022-09-19 0 0.018 0.017 0.019 0.017 0.019 6,570,000 116,250 0.0177 0.540 0.510 0.570 0.510 0.570 219,000 0.5308 -5.26%
2022-09-16 0 0.019 0.017 0.019 - - 0 0 - 0.570 0.510 0.570 - - 0 - 0.00%
2022-09-15 0 0.019 0.017 0.019 0.019 0.019 30,000 570 0.0190 0.570 0.510 0.570 0.570 0.570 1,000 0.5700 5.56%
2022-09-14 0 0.018 0.018 0.019 0.018 0.018 300,000 5,400 0.0180 0.540 0.540 0.570 0.540 0.540 10,000 0.5400 -5.26%
2022-09-13 0 0.019 0.017 0.019 0.018 0.019 3,150,000 56,970 0.0181 0.570 0.510 0.570 0.540 0.570 105,000 0.5426 0.00%
2022-09-09 0 0.019 0.017 0.019 0.018 0.019 5,130,000 92,370 0.0180 0.570 0.510 0.570 0.540 0.570 171,000 0.5402 5.56%
2022-09-08 0 0.018 0.017 0.018 0.018 0.018 150,000 2,700 0.0180 0.540 0.510 0.540 0.540 0.540 5,000 0.5400 -5.26%
2022-09-07 0 0.019 0.018 0.019 0.018 0.019 6,690,000 120,450 0.0180 0.570 0.540 0.570 0.540 0.570 223,000 0.5401 0.00%
2022-09-06 0 0.019 0.018 0.019 0.018 0.019 1,380,000 25,530 0.0185 0.570 0.540 0.570 0.540 0.570 46,000 0.5550 0.00%
2022-09-05 0 0.019 0.018 0.019 0.018 0.019 8,080,000 146,440 0.0181 0.570 0.540 0.570 0.540 0.570 269,333 0.5437 0.00%
2022-09-02 0 0.019 0.018 0.019 0.019 0.019 2,850,000 54,150 0.0190 0.570 0.540 0.570 0.570 0.570 95,000 0.5700 0.00%
2022-09-01 0 0.019 0.018 0.019 0.018 0.019 2,040,000 37,920 0.0186 0.570 0.540 0.570 0.540 0.570 68,000 0.5576 0.00%
2022-08-31 0 0.019 0.018 0.019 0.019 0.019 5,250,000 99,750 0.0190 0.570 0.540 0.570 0.570 0.570 175,000 0.5700 -5.00%
2022-08-30 0 0.020 0.019 0.020 0.019 0.020 2,460,000 46,640 0.0190 0.600 0.570 0.600 0.570 0.600 82,000 0.5688 0.00%
2022-08-29 0 0.020 0.019 0.020 0.019 0.020 630,000 12,000 0.0190 0.600 0.570 0.600 0.570 0.600 21,000 0.5714 0.00%
2022-08-26 0 0.020 0.019 0.020 0.019 0.020 2,820,000 55,020 0.0195 0.600 0.570 0.600 0.570 0.600 94,000 0.5853 0.00%
2022-08-25 0 0.020 0.019 0.020 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2022-08-24 0 0.020 0.019 0.020 0.019 0.020 1,740,000 33,090 0.0190 0.600 0.570 0.600 0.570 0.600 58,000 0.5705 0.00%
2022-08-23 0 0.020 0.019 0.020 0.019 0.020 1,382,000 26,378 0.0191 0.600 0.570 0.600 0.570 0.600 46,067 0.5726 0.00%
2022-08-22 0 0.020 0.019 0.020 0.019 0.020 5,070,000 97,380 0.0192 0.600 0.570 0.600 0.570 0.600 169,000 0.5762 0.00%
2022-08-19 0 0.020 0.019 0.020 0.019 0.020 2,360,000 44,800 0.0190 0.600 0.570 0.600 0.570 0.600 78,667 0.5695 0.00%
2022-08-18 0 0.020 0.019 0.020 0.020 0.020 1,080,000 21,600 0.0200 0.600 0.570 0.600 0.600 0.600 36,000 0.6000 0.00%
2022-08-17 0 0.020 0.019 0.020 0.019 0.020 5,850,000 111,240 0.0190 0.600 0.570 0.600 0.570 0.600 195,000 0.5705 0.00%
2022-08-16 0 0.020 0.019 0.020 0.020 0.020 1,110,000 22,200 0.0200 0.600 0.570 0.600 0.600 0.600 37,000 0.6000 0.00%
2022-08-15 0 0.020 0.019 0.020 0.019 0.021 1,860,000 36,330 0.0195 0.600 0.570 0.600 0.570 0.630 62,000 0.5860 -4.76%
2022-08-12 0 0.021 0.020 0.021 0.019 0.021 60,000 1,200 0.0200 0.630 0.600 0.630 0.570 0.630 2,000 0.6000 5.00%
2022-08-11 0 0.020 0.019 0.020 0.019 0.020 1,950,000 38,880 0.0199 0.600 0.570 0.600 0.570 0.600 65,000 0.5982 0.00%
2022-08-10 0 0.020 0.019 0.020 0.020 0.020 240,000 4,800 0.0200 0.600 0.570 0.600 0.600 0.600 8,000 0.6000 -4.76%
2022-08-09 0 0.021 0.020 0.021 0.020 0.021 420,000 8,430 0.0201 0.630 0.600 0.630 0.600 0.630 14,000 0.6021 0.00%
2022-08-08 0 0.021 0.020 0.021 0.020 0.021 780,000 15,630 0.0200 0.630 0.600 0.630 0.600 0.630 26,000 0.6012 5.00%
2022-08-05 0 0.020 0.019 0.020 0.020 0.020 1,050,000 21,000 0.0200 0.600 0.570 0.600 0.600 0.600 35,000 0.6000 0.00%
2022-08-04 0 0.020 0.019 0.020 0.019 0.020 2,070,000 41,280 0.0199 0.600 0.570 0.600 0.570 0.600 69,000 0.5983 0.00%
2022-08-03 0 0.020 0.019 0.020 0.019 0.020 2,670,000 50,760 0.0190 0.600 0.570 0.600 0.570 0.600 89,000 0.5703 0.00%
2022-08-02 0 0.020 0.019 0.020 0.019 0.020 4,560,000 89,700 0.0197 0.600 0.570 0.600 0.570 0.600 152,000 0.5901 0.00%
2022-08-01 0 0.020 0.019 0.020 0.019 0.020 1,090,000 20,680 0.0190 0.600 0.570 0.600 0.570 0.600 36,333 0.5692 0.00%
2022-07-29 0 0.020 0.019 0.020 0.019 0.020 750,000 14,500 0.0193 0.600 0.570 0.600 0.570 0.600 25,000 0.5800 5.26%
2022-07-28 0 0.019 0.019 0.020 0.019 0.020 1,560,000 30,310 0.0194 0.570 0.570 0.600 0.570 0.600 52,000 0.5829 0.00%
2022-07-27 0 0.019 0.019 0.020 0.019 0.020 4,300,000 83,710 0.0195 0.570 0.570 0.600 0.570 0.600 143,333 0.5840 -9.52%
2022-07-26 0 0.021 0.019 0.021 0.021 0.021 50,000 890 0.0178 0.630 0.570 0.630 0.630 0.630 1,667 0.5340 0.00%
2022-07-25 0 0.021 0.019 0.021 0.020 0.021 1,860,000 37,230 0.0200 0.630 0.570 0.630 0.600 0.630 62,000 0.6005 0.00%
2022-07-22 0 0.021 0.020 0.021 0.020 0.021 2,070,000 41,430 0.0200 0.630 0.600 0.630 0.600 0.630 69,000 0.6004 0.00%
2022-07-21 0 0.021 0.019 0.021 0.019 0.021 1,200,000 23,490 0.0196 0.630 0.570 0.630 0.570 0.630 40,000 0.5873 0.00%
2022-07-20 0 0.021 0.020 0.021 0.019 0.021 2,410,000 48,090 0.0200 0.630 0.600 0.630 0.570 0.630 80,333 0.5986 0.00%
2022-07-19 0 0.021 0.020 0.021 0.019 0.021 4,480,000 89,310 0.0199 0.630 0.600 0.630 0.570 0.630 149,333 0.5981 0.00%
2022-07-18 0 0.021 0.020 0.021 0.020 0.021 630,000 12,630 0.0200 0.630 0.600 0.630 0.600 0.630 21,000 0.6014 0.00%
2022-07-15 0 0.021 0.019 0.021 0.021 0.021 330,000 6,930 0.0210 0.630 0.570 0.630 0.630 0.630 11,000 0.6300 0.00%
2022-07-14 0 0.021 0.019 0.021 0.020 0.021 1,840,000 36,770 0.0200 0.630 0.570 0.630 0.600 0.630 61,333 0.5995 0.00%
2022-07-13 0 0.021 0.019 0.021 0.019 0.021 4,100,000 81,260 0.0198 0.630 0.570 0.630 0.570 0.630 136,667 0.5946 5.00%
2022-07-12 0 0.020 0.019 0.020 0.020 0.020 3,400,000 67,950 0.0200 0.600 0.570 0.600 0.600 0.600 113,333 0.5996 -4.76%
2022-07-11 0 0.021 0.020 0.021 0.020 0.021 1,530,000 30,630 0.0200 0.630 0.600 0.630 0.600 0.630 51,000 0.6006 0.00%
2022-07-08 0 0.021 0.020 0.021 0.020 0.021 5,461,200 109,239 0.0200 0.630 0.600 0.630 0.600 0.630 182,040 0.6001 0.00%
2022-07-07 0 0.021 0.020 0.021 0.020 0.021 8,010,000 160,830 0.0201 0.630 0.600 0.630 0.600 0.630 267,000 0.6024 5.00%
2022-07-06 0 0.020 0.020 0.021 0.020 0.020 2,960,000 59,100 0.0200 0.600 0.600 0.630 0.600 0.600 98,667 0.5990 -4.76%
2022-07-05 0 0.021 0.020 0.021 0.020 0.021 2,780,971 56,125 0.0202 0.630 0.600 0.630 0.600 0.630 92,699 0.6055 0.00%
2022-07-04 0 0.021 0.020 0.021 0.020 0.021 7,530,000 154,020 0.0205 0.630 0.600 0.630 0.600 0.630 251,000 0.6136 0.00%
2022-06-30 0 0.021 0.021 0.022 0.020 0.022 4,660,000 98,030 0.0210 0.630 0.630 0.660 0.600 0.660 155,333 0.6311 -4.55%
2022-06-29 0 0.022 0.021 0.022 0.021 0.022 2,310,000 48,570 0.0210 0.660 0.630 0.660 0.630 0.660 77,000 0.6308 0.00%
2022-06-28 0 0.022 0.021 0.022 0.021 0.022 1,790,000 37,420 0.0209 0.660 0.630 0.660 0.630 0.660 59,667 0.6272 0.00%
2022-06-27 0 0.022 0.021 0.022 0.021 0.022 4,380,000 94,680 0.0216 0.660 0.630 0.660 0.630 0.660 146,000 0.6485 0.00%
2022-06-24 0 0.022 0.021 0.022 0.021 0.022 9,850,000 207,270 0.0210 0.660 0.630 0.660 0.630 0.660 328,333 0.6313 0.00%
2022-06-23 0 0.022 0.021 0.022 0.021 0.023 17,730,000 378,600 0.0214 0.660 0.630 0.660 0.630 0.690 591,000 0.6406 -4.35%
2022-06-22 0 0.023 0.022 0.023 0.021 0.024 45,570,000 1,028,070 0.0226 0.690 0.660 0.690 0.630 0.720 1,519,000 0.6768 4.55%
2022-06-21 0 0.022 0.020 0.022 0.020 0.022 13,560,000 277,110 0.0204 0.660 0.600 0.660 0.600 0.660 452,000 0.6131 4.76%
2022-06-20 0 0.021 0.020 0.021 0.019 0.021 13,740,000 274,140 0.0200 0.630 0.600 0.630 0.570 0.630 458,000 0.5986 0.00%
2022-06-17 0 0.021 0.020 0.021 0.020 0.021 11,040,000 221,610 0.0201 0.630 0.600 0.630 0.600 0.630 368,000 0.6022 -4.55%
2022-06-16 0 0.022 0.021 0.022 0.021 0.022 4,020,000 84,510 0.0210 0.660 0.630 0.660 0.630 0.660 134,000 0.6307 0.00%
2022-06-15 0 0.022 0.021 0.022 0.020 0.022 3,840,000 81,410 0.0212 0.660 0.630 0.660 0.600 0.660 128,000 0.6360 0.00%
2022-06-14 0 0.022 0.021 0.022 0.021 0.022 60,000 1,290 0.0215 0.660 0.630 0.660 0.630 0.660 2,000 0.6450 0.00%
2022-06-13 0 0.022 0.021 0.022 0.021 0.022 150,000 3,180 0.0212 0.660 0.630 0.660 0.630 0.660 5,000 0.6360 -4.35%
2022-06-10 0 0.023 0.022 0.023 0.021 0.024 16,350,000 366,030 0.0224 0.690 0.660 0.690 0.630 0.720 545,000 0.6716 4.55%
2022-06-09 0 0.022 0.021 0.022 0.022 0.022 6,930,000 152,460 0.0220 0.660 0.630 0.660 0.660 0.660 231,000 0.6600 -4.35%
2022-06-08 0 0.023 0.022 0.023 0.022 0.024 8,090,000 181,740 0.0225 0.690 0.660 0.690 0.660 0.720 269,667 0.6739 -4.17%
2022-06-07 0 0.024 0.023 0.024 0.021 0.025 34,730,000 789,670 0.0227 0.720 0.690 0.720 0.630 0.750 1,157,667 0.6821 14.29%
2022-06-06 0 0.021 0.020 0.021 0.020 0.021 11,810,000 247,880 0.0210 0.630 0.600 0.630 0.600 0.630 393,667 0.6297 0.00%
2022-06-02 0 0.021 0.020 0.021 0.020 0.021 2,460,000 49,230 0.0200 0.630 0.600 0.630 0.600 0.630 82,000 0.6004 0.00%
2022-06-01 0 0.021 0.020 0.021 0.020 0.021 4,440,000 90,480 0.0204 0.630 0.600 0.630 0.600 0.630 148,000 0.6114 0.00%
2022-05-31 0 0.021 0.020 0.021 0.020 0.021 2,040,000 41,790 0.0205 0.630 0.600 0.630 0.600 0.630 68,000 0.6146 0.00%
2022-05-30 0 0.021 0.020 0.021 0.020 0.021 5,220,000 108,570 0.0208 0.630 0.600 0.630 0.600 0.630 174,000 0.6240 0.00%
2022-05-27 0 0.021 0.020 0.021 0.020 0.021 2,500,000 49,910 0.0200 0.630 0.600 0.630 0.600 0.630 83,333 0.5989 0.00%
2022-05-26 0 0.021 0.020 0.021 0.020 0.021 1,140,000 23,130 0.0203 0.630 0.600 0.630 0.600 0.630 38,000 0.6087 0.00%
2022-05-25 0 0.021 0.020 0.021 0.020 0.021 330,000 6,690 0.0203 0.630 0.600 0.630 0.600 0.630 11,000 0.6082 0.00%
2022-05-24 0 0.021 0.020 0.021 0.020 0.021 1,920,000 38,790 0.0202 0.630 0.600 0.630 0.600 0.630 64,000 0.6061 0.00%
2022-05-23 0 0.021 0.020 0.021 0.020 0.021 11,310,000 226,410 0.0200 0.630 0.600 0.630 0.600 0.630 377,000 0.6006 5.00%
2022-05-20 0 0.020 0.020 0.021 0.020 0.021 28,590,000 581,730 0.0203 0.600 0.600 0.630 0.600 0.630 953,000 0.6104 -9.09%
2022-05-19 0 0.022 0.020 0.022 0.020 0.024 28,220,000 610,390 0.0216 0.660 0.600 0.660 0.600 0.720 940,667 0.6489 -4.35%
2022-05-18 0 0.023 0.021 0.023 0.021 0.025 32,376,000 750,102 0.0232 0.690 0.630 0.690 0.630 0.750 1,079,200 0.6951 -8.00%
2022-05-17 0 0.025 0.023 0.024 0.020 0.030 198,399,600 5,205,012 0.0262 0.750 0.690 0.720 0.600 0.900 6,613,320 0.7870 31.58%
2022-05-16 0 0.019 0.019 0.020 0.019 0.020 1,230,000 24,330 0.0198 0.570 0.570 0.600 0.570 0.600 41,000 0.5934 -5.00%
2022-05-13 0 0.020 0.019 0.020 0.019 0.020 4,796,000 94,420 0.0197 0.600 0.570 0.600 0.570 0.600 159,867 0.5906 0.00%
2022-05-12 0 0.020 0.019 0.020 0.019 0.020 3,340,000 63,480 0.0190 0.600 0.570 0.600 0.570 0.600 111,333 0.5702 0.00%
2022-05-11 0 0.020 0.019 0.020 0.019 0.020 2,380,000 47,380 0.0199 0.600 0.570 0.600 0.570 0.600 79,333 0.5972 0.00%
2022-05-10 0 0.020 0.019 0.020 0.019 0.020 1,090,000 21,640 0.0199 0.600 0.570 0.600 0.570 0.600 36,333 0.5956 -4.76%
2022-05-06 0 0.021 0.020 0.021 0.020 0.021 1,550,000 31,590 0.0204 0.630 0.600 0.630 0.600 0.630 51,667 0.6114 0.00%
2022-05-05 0 0.021 0.020 0.021 0.019 0.021 1,800,000 37,530 0.0209 0.630 0.600 0.630 0.570 0.630 60,000 0.6255 0.00%
2022-05-04 0 0.021 0.019 0.021 0.019 0.021 1,230,000 24,840 0.0202 0.630 0.570 0.630 0.570 0.630 41,000 0.6059 0.00%
2022-05-03 0 0.021 0.019 0.021 0.020 0.021 865,200 17,202 0.0199 0.630 0.570 0.630 0.600 0.630 28,840 0.5965 5.00%
2022-04-29 0 0.020 0.019 0.020 0.020 0.020 1,560,000 31,200 0.0200 0.600 0.570 0.600 0.600 0.600 52,000 0.6000 0.00%
2022-04-28 0 0.020 0.019 0.020 0.019 0.020 2,330,000 45,530 0.0195 0.600 0.570 0.600 0.570 0.600 77,667 0.5862 0.00%
2022-04-27 0 0.020 0.019 0.020 0.019 0.020 2,400,000 45,720 0.0191 0.600 0.570 0.600 0.570 0.600 80,000 0.5715 5.26%
2022-04-26 0 0.019 0.018 0.019 0.019 0.021 13,800,000 265,680 0.0193 0.570 0.540 0.570 0.570 0.630 460,000 0.5776 -5.00%
2022-04-25 0 0.020 0.019 0.020 0.020 0.020 1,170,000 23,400 0.0200 0.600 0.570 0.600 0.600 0.600 39,000 0.6000 0.00%
2022-04-22 0 0.020 0.019 0.020 0.019 0.021 12,510,000 248,940 0.0199 0.600 0.570 0.600 0.570 0.630 417,000 0.5970 0.00%
2022-04-21 0 0.020 0.019 0.020 0.019 0.020 16,140,000 321,360 0.0199 0.600 0.570 0.600 0.570 0.600 538,000 0.5973 -4.76%
2022-04-20 0 0.021 0.020 0.021 0.020 0.021 8,310,000 172,800 0.0208 0.630 0.600 0.630 0.600 0.630 277,000 0.6238 -4.55%
2022-04-19 0 0.022 0.021 0.022 0.020 0.022 3,460,100 75,581 0.0218 0.660 0.630 0.660 0.600 0.660 115,337 0.6553 0.00%
2022-04-14 0 0.022 0.021 0.022 0.021 0.023 13,650,000 287,580 0.0211 0.660 0.630 0.660 0.630 0.690 455,000 0.6320 0.00%
2022-04-13 0 0.022 0.022 0.023 0.022 0.024 9,990,000 220,560 0.0221 0.660 0.660 0.690 0.660 0.720 333,000 0.6623 -8.33%
2022-04-12 0 0.024 0.022 0.024 0.022 0.024 2,400,000 55,320 0.0231 0.720 0.660 0.720 0.660 0.720 80,000 0.6915 4.35%
2022-04-11 0 0.023 0.022 0.023 0.022 0.025 11,370,000 266,640 0.0235 0.690 0.660 0.690 0.660 0.750 379,000 0.7035 0.00%
2022-04-08 0 0.023 0.022 0.023 0.021 0.024 5,010,000 114,480 0.0229 0.690 0.660 0.690 0.630 0.720 167,000 0.6855 4.55%
2022-04-07 0 0.022 0.021 0.022 0.021 0.024 18,530,000 408,480 0.0220 0.660 0.630 0.660 0.630 0.720 617,667 0.6613 -4.35%
2022-04-06 0 0.023 0.022 0.023 0.022 0.026 42,270,000 973,170 0.0230 0.690 0.660 0.690 0.660 0.780 1,409,000 0.6907 -4.17%
2022-04-04 0 0.024 0.023 0.024 0.023 0.029 52,530,000 1,304,520 0.0248 0.720 0.690 0.720 0.690 0.870 1,751,000 0.7450 -7.69%
2022-04-01 0 0.026 0.024 0.026 0.022 0.026 26,050,000 652,010 0.0250 0.780 0.720 0.780 0.660 0.780 868,333 0.7509 13.04%
2022-03-31 0 0.023 0.023 0.024 0.018 0.025 69,630,000 1,571,820 0.0226 0.690 0.690 0.720 0.540 0.750 2,321,000 0.6772 21.05%
2022-03-30 0 0.019 0.018 0.019 0.018 0.019 3,960,000 74,310 0.0188 0.570 0.540 0.570 0.540 0.570 132,000 0.5630 0.00%
2022-03-29 0 0.019 0.018 0.019 0.018 0.020 10,470,000 191,970 0.0183 0.570 0.540 0.570 0.540 0.600 349,000 0.5501 -5.00%
2022-03-28 0 0.020 0.019 0.020 0.019 0.020 6,690,000 128,190 0.0192 0.600 0.570 0.600 0.570 0.600 223,000 0.5748 0.00%
2022-03-25 0 0.020 0.019 0.020 0.019 0.020 5,670,000 112,260 0.0198 0.600 0.570 0.600 0.570 0.600 189,000 0.5940 -4.76%
2022-03-24 0 0.021 0.020 0.021 0.020 0.021 1,170,000 24,540 0.0210 0.630 0.600 0.630 0.600 0.630 39,000 0.6292 0.00%
2022-03-23 0 0.021 0.020 0.021 0.020 0.021 3,580,000 71,970 0.0201 0.630 0.600 0.630 0.600 0.630 119,333 0.6031 0.00%
2022-03-22 0 0.021 0.020 0.021 0.019 0.021 1,080,000 21,720 0.0201 0.630 0.600 0.630 0.570 0.630 36,000 0.6033 0.00%
2022-03-21 0 0.021 0.019 0.021 0.020 0.021 7,770,000 159,960 0.0206 0.630 0.570 0.630 0.600 0.630 259,000 0.6176 0.00%
2022-03-18 0 0.021 0.020 0.021 0.021 0.021 900,000 18,900 0.0210 0.630 0.600 0.630 0.630 0.630 30,000 0.6300 0.00%
2022-03-17 0 0.021 0.020 0.021 0.020 0.021 4,350,000 87,030 0.0200 0.630 0.600 0.630 0.600 0.630 145,000 0.6002 0.00%
2022-03-16 0 0.021 0.020 0.021 0.018 0.021 11,130,000 215,970 0.0194 0.630 0.600 0.630 0.540 0.630 371,000 0.5821 16.67%
2022-03-15 0 0.018 0.017 0.018 0.017 0.020 19,620,000 350,160 0.0178 0.540 0.510 0.540 0.510 0.600 654,000 0.5354 -10.00%
2022-03-14 0 0.020 0.019 0.020 0.019 0.022 18,030,000 367,200 0.0204 0.600 0.570 0.600 0.570 0.660 601,000 0.6110 -13.04%
2022-03-11 0 0.023 0.022 0.023 0.022 0.023 4,480,000 101,540 0.0227 0.690 0.660 0.690 0.660 0.690 149,333 0.6800 0.00%
2022-03-10 0 0.023 0.023 0.024 0.023 0.024 3,270,000 76,470 0.0234 0.690 0.690 0.720 0.690 0.720 109,000 0.7016 0.00%
2022-03-09 0 0.023 0.022 0.023 0.022 0.024 5,880,000 135,390 0.0230 0.690 0.660 0.690 0.660 0.720 196,000 0.6908 -4.17%
2022-03-08 0 0.024 0.023 0.024 0.022 0.024 4,440,000 101,640 0.0229 0.720 0.690 0.720 0.660 0.720 148,000 0.6868 0.00%
2022-03-07 0 0.024 0.023 0.024 0.023 0.024 840,000 19,380 0.0231 0.720 0.690 0.720 0.690 0.720 28,000 0.6921 0.00%
2022-03-04 0 0.024 0.023 0.024 0.022 0.024 17,640,000 404,880 0.0230 0.720 0.690 0.720 0.660 0.720 588,000 0.6886 0.00%
2022-03-03 0 0.024 0.024 0.025 0.023 0.025 9,660,000 230,070 0.0238 0.720 0.720 0.750 0.690 0.750 322,000 0.7145 -4.00%
2022-03-02 0 0.025 0.024 0.025 0.024 0.025 3,750,000 90,060 0.0240 0.750 0.720 0.750 0.720 0.750 125,000 0.7205 0.00%
2022-03-01 0 0.025 0.024 0.025 0.024 0.025 4,111,000 99,442 0.0242 0.750 0.720 0.750 0.720 0.750 137,033 0.7257 0.00%
2022-02-28 0 0.025 0.024 0.026 0.025 0.026 8,970,000 224,280 0.0250 0.750 0.720 0.780 0.750 0.780 299,000 0.7501 -7.41%
2022-02-25 0 0.027 0.025 0.027 0.026 0.027 5,940,000 154,470 0.0260 0.810 0.750 0.810 0.780 0.810 198,000 0.7802 3.85%
2022-02-24 0 0.026 0.025 0.026 0.025 0.026 8,790,000 219,870 0.0250 0.780 0.750 0.780 0.750 0.780 293,000 0.7504 -3.70%
2022-02-23 0 0.027 0.026 0.027 0.026 0.027 7,310,000 189,850 0.0260 0.810 0.780 0.810 0.780 0.810 243,667 0.7791 3.85%
2022-02-22 0 0.026 0.025 0.026 0.026 0.026 3,090,000 80,340 0.0260 0.780 0.750 0.780 0.780 0.780 103,000 0.7800 -3.70%
2022-02-21 0 0.027 0.026 0.027 0.026 0.027 3,420,000 90,630 0.0265 0.810 0.780 0.810 0.780 0.810 114,000 0.7950 0.00%
2022-02-18 0 0.027 0.026 0.027 0.026 0.027 2,660,000 69,610 0.0262 0.810 0.780 0.810 0.780 0.810 88,667 0.7851 0.00%
2022-02-17 0 0.027 0.026 0.027 0.026 0.027 1,830,000 48,270 0.0264 0.810 0.780 0.810 0.780 0.810 61,000 0.7913 0.00%
2022-02-16 0 0.027 0.026 0.027 0.026 0.028 18,850,000 502,410 0.0267 0.810 0.780 0.810 0.780 0.840 628,333 0.7996 -3.57%
2022-02-15 0 0.028 0.027 0.028 0.027 0.028 7,740,000 214,560 0.0277 0.840 0.810 0.840 0.810 0.840 258,000 0.8316 -3.45%
2022-02-14 0 0.029 0.028 0.029 0.027 0.029 6,150,000 175,320 0.0285 0.870 0.840 0.870 0.810 0.870 205,000 0.8552 -3.33%
2022-02-11 0 0.030 0.029 0.030 0.029 0.030 840,000 24,720 0.0294 0.900 0.870 0.900 0.870 0.900 28,000 0.8829 0.00%
2022-02-10 0 0.030 0.029 0.030 0.029 0.030 1,210,000 36,030 0.0298 0.900 0.870 0.900 0.870 0.900 40,333 0.8933 0.00%
2022-02-09 0 0.030 0.028 0.030 0.029 0.030 2,760,000 80,910 0.0293 0.900 0.840 0.900 0.870 0.900 92,000 0.8795 3.45%
2022-02-08 0 0.029 0.028 0.029 0.029 0.029 7,740,000 224,460 0.0290 0.870 0.840 0.870 0.870 0.870 258,000 0.8700 -3.33%
2022-02-07 0 0.030 0.029 0.030 0.030 0.030 870,000 26,100 0.0300 0.900 0.870 0.900 0.900 0.900 29,000 0.9000 0.00%
2022-02-04 0 0.030 0.028 0.030 0.027 0.030 4,770,000 132,810 0.0278 0.900 0.840 0.900 0.810 0.900 159,000 0.8353 7.14%
2022-01-31 0 0.028 0.027 0.028 0.026 0.028 450,000 11,970 0.0266 0.840 0.810 0.840 0.780 0.840 15,000 0.7980 0.00%
2022-01-28 0 0.028 0.026 0.028 0.026 0.029 8,940,000 245,130 0.0274 0.840 0.780 0.840 0.780 0.870 298,000 0.8226 0.00%
2022-01-27 0 0.028 0.027 0.029 0.027 0.028 5,790,000 161,400 0.0279 0.840 0.810 0.870 0.810 0.840 193,000 0.8363 0.00%
2022-01-26 0 0.028 0.027 0.028 0.027 0.030 5,580,000 156,390 0.0280 0.840 0.810 0.840 0.810 0.900 186,000 0.8408 0.00%
2022-01-25 0 0.028 0.026 0.028 0.027 0.028 2,640,000 71,340 0.0270 0.840 0.780 0.840 0.810 0.840 88,000 0.8107 0.00%
2022-01-24 0 0.028 0.027 0.028 0.026 0.028 21,270,000 573,990 0.0270 0.840 0.810 0.840 0.780 0.840 709,000 0.8096 0.00%
2022-01-21 0 0.028 0.027 0.028 0.027 0.028 7,390,000 200,840 0.0272 0.840 0.810 0.840 0.810 0.840 246,333 0.8153 0.00%
2022-01-20 0 0.028 0.027 0.028 0.027 0.029 22,530,000 616,350 0.0274 0.840 0.810 0.840 0.810 0.870 751,000 0.8207 -3.45%
2022-01-19 0 0.029 0.029 0.030 0.026 0.032 49,590,000 1,428,900 0.0288 0.870 0.870 0.900 0.780 0.960 1,653,000 0.8644 -9.38%
2022-01-18 0 0.032 0.031 0.032 0.030 0.033 25,020,000 784,650 0.0314 0.960 0.930 0.960 0.900 0.990 834,000 0.9408 -5.88%
2022-01-17 0 0.034 0.033 0.034 0.030 0.041 115,080,000 3,975,120 0.0345 1.020 0.990 1.020 0.900 1.230 3,836,000 1.0363 -5.56%
2022-01-14 0 0.036 0.036 0.037 0.023 0.042 331,760,000 11,701,040 0.0353 1.080 1.080 1.110 0.690 1.260 11,058,667 1.0581 56.52%
2022-01-13 0 0.023 0.022 0.023 0.022 0.024 16,180,000 372,670 0.0230 0.690 0.660 0.690 0.660 0.720 539,333 0.6910 -4.17%
2022-01-12 0 0.024 0.023 0.024 0.023 0.024 9,120,000 216,810 0.0238 0.720 0.690 0.720 0.690 0.720 304,000 0.7132 -4.00%
2022-01-11 0 0.025 0.023 0.025 0.024 0.026 21,320,000 517,720 0.0243 0.750 0.690 0.750 0.720 0.780 710,667 0.7285 -3.85%
2022-01-10 0 0.026 0.025 0.026 0.025 0.026 5,580,000 141,780 0.0254 0.780 0.750 0.780 0.750 0.780 186,000 0.7623 0.00%
2022-01-07 0 0.026 0.025 0.026 0.025 0.026 10,200,000 260,250 0.0255 0.780 0.750 0.780 0.750 0.780 340,000 0.7654 4.00%
2022-01-06 0 0.025 0.025 0.026 0.025 0.026 3,600,000 90,390 0.0251 0.750 0.750 0.780 0.750 0.780 120,000 0.7533 -7.41%
2022-01-05 0 0.027 0.025 0.027 0.025 0.027 6,780,000 175,680 0.0259 0.810 0.750 0.810 0.750 0.810 226,000 0.7773 0.00%
2022-01-04 0 0.027 0.026 0.027 0.026 0.027 8,670,000 226,620 0.0261 0.810 0.780 0.810 0.780 0.810 289,000 0.7842 -3.57%
2022-01-03 0 0.028 0.027 0.028 0.027 0.028 3,930,000 108,060 0.0275 0.840 0.810 0.840 0.810 0.840 131,000 0.8249 0.00%
2021-12-31 0 0.028 0.028 0.029 0.027 0.029 5,640,000 154,110 0.0273 0.840 0.840 0.870 0.810 0.870 188,000 0.8197 7.69%
2021-12-30 0 0.026 0.026 0.028 0.025 0.032 13,770,000 372,600 0.0271 0.780 0.780 0.840 0.750 0.960 459,000 0.8118 4.00%
2021-12-29 0 0.025 0.025 0.026 0.025 0.026 4,840,000 122,540 0.0253 0.750 0.750 0.780 0.750 0.780 161,333 0.7595 -3.85%
2021-12-28 0 0.026 0.026 0.027 0.026 0.027 2,520,000 66,210 0.0263 0.780 0.780 0.810 0.780 0.810 84,000 0.7882 -3.70%
2021-12-24 0 0.027 0.026 0.027 0.026 0.027 9,120,000 239,100 0.0262 0.810 0.780 0.810 0.780 0.810 304,000 0.7865 -3.57%
2021-12-23 0 0.028 0.026 0.028 0.026 0.028 3,450,000 93,420 0.0271 0.840 0.780 0.840 0.780 0.840 115,000 0.8123 0.00%
2021-12-22 0 0.028 0.028 0.029 0.027 0.029 1,980,000 55,950 0.0283 0.840 0.840 0.870 0.810 0.870 66,000 0.8477 -3.45%
2021-12-21 0 0.029 0.028 0.030 0.028 0.029 1,500,000 42,600 0.0284 0.870 0.840 0.900 0.840 0.870 50,000 0.8520 3.57%
2021-12-20 0 0.028 0.027 0.028 0.026 0.028 10,230,000 277,020 0.0271 0.840 0.810 0.840 0.780 0.840 341,000 0.8124 0.00%
2021-12-17 0 0.028 0.028 0.029 0.028 0.030 1,050,000 30,480 0.0290 0.840 0.840 0.870 0.840 0.900 35,000 0.8709 -3.45%
2021-12-16 0 0.029 0.029 0.030 0.028 0.029 16,960,000 488,810 0.0288 0.870 0.870 0.900 0.840 0.870 565,333 0.8646 -3.33%
2021-12-15 0 0.030 0.029 0.030 0.029 0.030 12,710,000 379,090 0.0298 0.900 0.870 0.900 0.870 0.900 423,667 0.8948 -6.25%
2021-12-14 0 0.032 0.031 0.032 0.031 0.032 332,000 10,300 0.0310 0.960 0.930 0.960 0.930 0.960 11,067 0.9307 0.00%
2021-12-13 0 0.032 0.031 0.032 0.030 0.032 11,580,000 360,120 0.0311 0.960 0.930 0.960 0.900 0.960 386,000 0.9330 0.00%
2021-12-10 0 0.032 0.032 0.033 0.031 0.032 4,810,000 153,650 0.0319 0.960 0.960 0.990 0.930 0.960 160,333 0.9583 0.00%
2021-12-09 0 0.032 0.032 0.033 0.030 0.034 10,000,000 323,540 0.0324 0.960 0.960 0.990 0.900 1.020 333,333 0.9706 3.23%
2021-12-08 0 0.031 0.030 0.031 0.031 0.032 12,840,000 400,680 0.0312 0.930 0.900 0.930 0.930 0.960 428,000 0.9362 -6.06%
2021-12-07 0 0.033 0.032 0.033 0.032 0.034 2,490,000 80,820 0.0325 0.990 0.960 0.990 0.960 1.020 83,000 0.9737 -2.94%
2021-12-06 0 0.034 0.033 0.034 0.033 0.037 6,780,000 239,100 0.0353 1.020 0.990 1.020 0.990 1.110 226,000 1.0580 -2.86%
2021-12-03 0 0.035 0.035 0.036 0.032 0.036 8,580,000 294,270 0.0343 1.050 1.050 1.080 0.960 1.080 286,000 1.0289 9.37%
2021-12-02 0 0.032 0.031 0.032 0.029 0.032 8,130,000 250,590 0.0308 0.960 0.930 0.960 0.870 0.960 271,000 0.9247 3.23%
2021-12-01 0 0.031 0.030 0.031 0.029 0.031 6,870,000 206,850 0.0301 0.930 0.900 0.930 0.870 0.930 229,000 0.9033 0.00%
2021-11-30 0 0.031 0.030 0.031 0.030 0.032 25,080,000 766,110 0.0305 0.930 0.900 0.930 0.900 0.960 836,000 0.9164 -6.06%
2021-11-29 0 0.033 0.032 0.033 0.032 0.033 1,980,000 65,100 0.0329 0.990 0.960 0.990 0.960 0.990 66,000 0.9864 -2.94%
2021-11-26 0 0.034 0.033 0.034 0.033 0.034 9,390,000 310,020 0.0330 1.020 0.990 1.020 0.990 1.020 313,000 0.9905 -2.86%
2021-11-25 0 0.035 0.034 0.035 0.033 0.038 7,190,000 248,850 0.0346 1.050 1.020 1.050 0.990 1.140 239,667 1.0383 0.00%
2021-11-24 0 0.035 0.033 0.035 0.030 0.036 53,368,800 1,748,696 0.0328 1.050 0.990 1.050 0.900 1.080 1,778,960 0.9830 -2.78%
2021-11-23 0 0.036 0.035 0.036 0.035 0.037 18,420,000 659,010 0.0358 1.080 1.050 1.080 1.050 1.110 614,000 1.0733 -2.70%
2021-11-22 0 0.037 0.036 0.037 0.036 0.039 13,980,000 521,220 0.0373 1.110 1.080 1.110 1.080 1.170 466,000 1.1185 -2.63%
2021-11-19 0 0.038 0.038 0.040 0.038 0.040 1,770,000 68,910 0.0389 1.140 1.140 1.200 1.140 1.200 59,000 1.1680 -5.00%
2021-11-18 0 0.040 0.039 0.040 0.036 0.040 21,900,000 847,740 0.0387 1.200 1.170 1.200 1.080 1.200 730,000 1.1613 2.56%
2021-11-17 0 0.039 0.038 0.039 0.038 0.039 2,250,000 85,530 0.0380 1.170 1.140 1.170 1.140 1.170 75,000 1.1404 2.63%
2021-11-16 0 0.038 0.036 0.040 0.036 0.038 7,490,000 278,170 0.0371 1.140 1.080 1.200 1.080 1.140 249,667 1.1142 0.00%
2021-11-15 0 0.038 0.037 0.038 0.034 0.039 21,612,000 786,024 0.0364 1.140 1.110 1.140 1.020 1.170 720,400 1.0911 -2.56%
2021-11-12 0 0.039 0.039 0.040 0.038 0.040 27,730,000 1,072,890 0.0387 1.170 1.170 1.200 1.140 1.200 924,333 1.1607 -2.50%
2021-11-11 0 0.040 0.040 0.041 0.039 0.042 3,780,000 151,410 0.0401 1.200 1.200 1.230 1.170 1.260 126,000 1.2017 0.00%
2021-11-10 0 0.040 0.039 0.041 0.039 0.041 1,050,000 42,060 0.0401 1.200 1.170 1.230 1.170 1.230 35,000 1.2017 0.00%
2021-11-09 0 0.040 0.039 0.040 - - 0 0 - 1.200 1.170 1.200 - - 0 - 0.00%
2021-11-08 0 0.040 0.040 0.041 0.039 0.040 5,190,000 205,050 0.0395 1.200 1.200 1.230 1.170 1.200 173,000 1.1853 0.00%
2021-11-05 0 0.040 0.039 0.041 0.038 0.041 15,420,000 605,880 0.0393 1.200 1.170 1.230 1.140 1.230 514,000 1.1788 -2.44%
2021-11-04 0 0.041 0.039 0.041 0.038 0.042 25,770,000 1,032,870 0.0401 1.230 1.170 1.230 1.140 1.260 859,000 1.2024 0.00%
2021-11-03 0 0.041 0.041 0.042 0.039 0.042 24,510,000 994,920 0.0406 1.230 1.230 1.260 1.170 1.260 817,000 1.2178 -4.65%
2021-11-02 0 0.043 0.041 0.043 0.042 0.044 4,050,000 172,860 0.0427 1.290 1.230 1.290 1.260 1.320 135,000 1.2804 0.00%
2021-11-01 0 0.043 0.043 0.044 0.042 0.044 19,340,000 829,430 0.0429 1.290 1.290 1.320 1.260 1.320 644,667 1.2866 -4.44%
2021-10-29 0 0.045 0.043 0.045 0.043 0.046 7,235,600 321,820 0.0445 1.350 1.290 1.350 1.290 1.380 241,187 1.3343 -2.17%
2021-10-28 0 0.046 0.045 0.046 0.045 0.046 4,140,000 186,900 0.0451 1.380 1.350 1.380 1.350 1.380 138,000 1.3543 0.00%
2021-10-27 0 0.046 0.045 0.047 0.045 0.049 10,980,000 506,490 0.0461 1.380 1.350 1.410 1.350 1.470 366,000 1.3839 -6.12%
2021-10-26 0 0.049 0.048 0.049 0.043 0.057 67,100,000 3,357,810 0.0500 1.470 1.440 1.470 1.290 1.710 2,236,667 1.5013 6.52%
2021-10-25 0 0.046 0.045 0.046 0.045 0.046 4,360,000 196,760 0.0451 1.380 1.350 1.380 1.350 1.380 145,333 1.3539 -2.13%
2021-10-22 0 0.047 0.045 0.047 0.046 0.047 1,570,000 72,190 0.0460 1.410 1.350 1.410 1.380 1.410 52,333 1.3794 0.00%
2021-10-21 0 0.047 0.046 0.048 0.046 0.047 1,200,000 55,440 0.0462 1.410 1.380 1.440 1.380 1.410 40,000 1.3860 0.00%
2021-10-20 0 0.047 0.046 0.047 0.046 0.050 2,310,000 110,520 0.0478 1.410 1.380 1.410 1.380 1.500 77,000 1.4353 -4.08%
2021-10-19 0 0.049 0.048 0.050 0.045 0.053 37,450,000 1,834,220 0.0490 1.470 1.440 1.500 1.350 1.590 1,248,333 1.4693 8.89%
2021-10-18 0 0.045 0.045 0.046 0.043 0.045 4,650,000 204,990 0.0441 1.350 1.350 1.380 1.290 1.350 155,000 1.3225 0.00%
2021-10-15 0 0.045 0.045 0.046 0.044 0.045 2,070,029 93,031 0.0449 1.350 1.350 1.380 1.320 1.350 69,001 1.3483 2.27%
2021-10-12 0 0.044 0.044 0.046 0.044 0.046 3,180,000 141,990 0.0447 1.320 1.320 1.380 1.320 1.380 106,000 1.3395 -4.35%
2021-10-11 0 0.046 0.046 0.048 0.046 0.049 10,960,000 518,940 0.0473 1.380 1.380 1.440 1.380 1.470 365,333 1.4205 -2.13%
2021-10-08 0 0.047 0.046 0.047 0.046 0.047 2,400,000 111,300 0.0464 1.410 1.380 1.410 1.380 1.410 80,000 1.3913 0.00%
2021-10-07 0 0.047 0.047 0.048 0.045 0.049 11,060,000 525,550 0.0475 1.410 1.410 1.440 1.350 1.470 368,667 1.4255 0.00%
2021-10-06 0 0.047 0.046 0.048 0.042 0.049 11,010,000 491,370 0.0446 1.410 1.380 1.440 1.260 1.470 367,000 1.3389 14.63%
2021-10-05 0 0.041 0.040 0.042 0.040 0.043 7,690,000 314,360 0.0409 1.230 1.200 1.260 1.200 1.290 256,333 1.2264 -4.65%
2021-10-04 0 0.043 0.041 0.043 0.042 0.043 1,920,000 81,120 0.0423 1.290 1.230 1.290 1.260 1.290 64,000 1.2675 0.00%
2021-09-30 0 0.043 0.043 0.044 0.041 0.043 3,720,000 156,270 0.0420 1.290 1.290 1.320 1.230 1.290 124,000 1.2602 2.38%
2021-09-29 0 0.042 0.042 0.045 0.042 0.043 2,100,000 88,800 0.0423 1.260 1.260 1.350 1.260 1.290 70,000 1.2686 -2.33%
2021-09-28 0 0.043 0.042 0.043 0.040 0.043 7,800,000 323,490 0.0415 1.290 1.260 1.290 1.200 1.290 260,000 1.2442 4.88%
2021-09-27 0 0.041 0.041 0.043 0.041 0.044 7,380,000 313,350 0.0425 1.230 1.230 1.290 1.230 1.320 246,000 1.2738 -6.82%
2021-09-24 0 0.044 0.044 0.045 0.044 0.047 6,940,000 314,500 0.0453 1.320 1.320 1.350 1.320 1.410 231,333 1.3595 -4.35%
2021-09-23 0 0.046 0.045 0.047 0.045 0.046 1,800,000 81,840 0.0455 1.380 1.350 1.410 1.350 1.380 60,000 1.3640 2.22%
2021-09-21 0 0.045 0.044 0.045 0.042 0.046 15,060,000 654,780 0.0435 1.350 1.320 1.350 1.260 1.380 502,000 1.3043 -4.26%
2021-09-20 0 0.047 0.047 0.048 0.046 0.049 4,970,000 233,650 0.0470 1.410 1.410 1.440 1.380 1.470 165,667 1.4104 -4.08%
2021-09-17 0 0.049 0.048 0.050 0.049 0.050 6,500,000 319,000 0.0491 1.470 1.440 1.500 1.470 1.500 216,667 1.4723 0.00%
2021-09-16 0 0.049 0.049 0.050 0.049 0.050 3,630,000 178,890 0.0493 1.470 1.470 1.500 1.470 1.500 121,000 1.4784 -3.92%
2021-09-15 0 0.051 0.050 0.051 0.050 0.054 11,900,000 605,490 0.0509 1.530 1.500 1.530 1.500 1.620 396,667 1.5264 0.00%
2021-09-14 0 0.051 0.051 0.052 0.051 0.053 4,320,000 224,430 0.0520 1.530 1.530 1.560 1.530 1.590 144,000 1.5585 -3.77%
2021-09-13 0 0.053 0.052 0.054 0.049 0.056 15,450,000 820,680 0.0531 1.590 1.560 1.620 1.470 1.680 515,000 1.5936 6.00%
2021-09-10 0 0.050 0.050 0.051 0.049 0.051 2,340,000 117,390 0.0502 1.500 1.500 1.530 1.470 1.530 78,000 1.5050 0.00%
2021-09-09 0 0.050 0.050 0.051 0.049 0.052 7,950,000 394,980 0.0497 1.500 1.500 1.530 1.470 1.560 265,000 1.4905 -1.96%
2021-09-08 0 0.051 0.051 0.053 0.051 0.053 8,300,000 431,220 0.0520 1.530 1.530 1.590 1.530 1.590 276,667 1.5586 -3.77%
2021-09-07 0 0.053 0.052 0.053 0.052 0.056 7,218,000 387,100 0.0536 1.590 1.560 1.590 1.560 1.680 240,600 1.6089 -1.85%
2021-09-06 0 0.054 0.054 0.055 0.051 0.054 18,250,000 964,920 0.0529 1.620 1.620 1.650 1.530 1.620 608,333 1.5862 10.20%
2021-09-03 0 0.049 0.049 0.050 0.048 0.049 3,840,000 186,390 0.0485 1.470 1.470 1.500 1.440 1.470 128,000 1.4562 -2.00%
2021-09-02 0 0.050 0.050 0.052 0.048 0.052 5,460,000 269,070 0.0493 1.500 1.500 1.560 1.440 1.560 182,000 1.4784 2.04%
2021-09-01 0 0.049 0.048 0.050 0.047 0.050 10,140,000 497,520 0.0491 1.470 1.440 1.500 1.410 1.500 338,000 1.4720 0.00%
2021-08-31 0 0.049 0.047 0.049 0.045 0.049 15,200,000 699,050 0.0460 1.470 1.410 1.470 1.350 1.470 506,667 1.3797 2.08%
2021-08-30 0 0.048 0.048 0.049 0.047 0.050 10,320,000 500,280 0.0485 1.440 1.440 1.470 1.410 1.500 344,000 1.4543 -4.00%
2021-08-27 0 0.050 0.048 0.050 0.048 0.050 7,200,000 352,020 0.0489 1.500 1.440 1.500 1.440 1.500 240,000 1.4668 0.00%
2021-08-26 0 0.050 0.049 0.050 0.049 0.050 790,000 38,640 0.0489 1.500 1.470 1.500 1.470 1.500 26,333 1.4673 0.00%
2021-08-25 0 0.050 0.050 0.051 0.048 0.050 7,470,000 367,350 0.0492 1.500 1.500 1.530 1.440 1.500 249,000 1.4753 0.00%
2021-08-24 0 0.050 0.049 0.050 0.049 0.051 6,000,000 300,210 0.0500 1.500 1.470 1.500 1.470 1.530 200,000 1.5011 2.04%
2021-08-23 0 0.049 0.049 0.050 0.049 0.050 8,800,000 438,380 0.0498 1.470 1.470 1.500 1.470 1.500 293,333 1.4945 -2.00%
2021-08-20 0 0.050 0.049 0.050 0.048 0.051 23,750,000 1,180,640 0.0497 1.500 1.470 1.500 1.440 1.530 791,667 1.4913 -3.85%
2021-08-19 0 0.052 0.050 0.052 0.049 0.052 12,840,000 649,350 0.0506 1.560 1.500 1.560 1.470 1.560 428,000 1.5172 4.00%
2021-08-18 0 0.050 0.050 0.052 0.049 0.051 5,370,000 268,830 0.0501 1.500 1.500 1.560 1.470 1.530 179,000 1.5018 0.00%
2021-08-17 0 0.050 0.050 0.051 0.049 0.052 20,070,000 1,009,040 0.0503 1.500 1.500 1.530 1.470 1.560 669,000 1.5083 -5.66%
2021-08-16 0 0.053 0.051 0.053 0.050 0.054 10,980,000 579,390 0.0528 1.590 1.530 1.590 1.500 1.620 366,000 1.5830 3.92%
2021-08-13 0 0.051 0.050 0.051 0.050 0.056 25,200,000 1,349,820 0.0536 1.530 1.500 1.530 1.500 1.680 840,000 1.6069 -8.93%
2021-08-12 0 0.056 0.056 0.057 0.049 0.059 56,510,000 3,064,990 0.0542 1.680 1.680 1.710 1.470 1.770 1,883,667 1.6271 9.80%
2021-08-11 0 0.051 0.051 0.053 0.050 0.055 34,560,000 1,802,490 0.0522 1.530 1.530 1.590 1.500 1.650 1,152,000 1.5647 -8.93%
2021-08-10 0 0.056 0.056 0.057 0.055 0.061 42,120,000 2,420,370 0.0575 1.680 1.680 1.710 1.650 1.830 1,404,000 1.7239 -8.20%
2021-08-09 0 0.061 0.061 0.062 0.060 0.070 109,671,200 7,182,186 0.0655 1.830 1.830 1.860 1.800 2.100 3,655,707 1.9647 3.39%
2021-08-06 0 0.059 0.059 0.060 0.057 0.075 385,980,000 24,172,200 0.0626 1.770 1.770 1.800 1.710 2.250 12,866,000 1.8788 -18.06%
2021-08-05 0 0.072 0.072 0.073 0.058 0.076 423,234,000 29,093,010 0.0687 2.160 2.160 2.190 1.740 2.280 14,107,800 2.0622 30.91%
2021-08-04 0 0.055 0.055 0.056 0.044 0.058 127,440,000 6,844,650 0.0537 1.650 1.650 1.680 1.320 1.740 4,248,000 1.6113 22.22%
2021-08-03 0 0.045 0.045 0.046 0.044 0.050 33,920,000 1,603,420 0.0473 1.350 1.350 1.380 1.320 1.500 1,130,667 1.4181 -11.76%
2021-08-02 0 0.051 0.050 0.051 0.050 0.055 21,650,000 1,112,490 0.0514 1.530 1.500 1.530 1.500 1.650 721,667 1.5416 -3.77%
2021-07-30 0 0.053 0.053 0.054 0.048 0.058 89,970,000 4,662,540 0.0518 1.590 1.590 1.620 1.440 1.740 2,999,000 1.5547 1.92%
2021-07-29 0 0.052 0.052 0.053 0.033 0.056 334,910,000 16,168,210 0.0483 1.560 1.560 1.590 0.990 1.680 11,163,667 1.4483 67.74%
2021-07-28 0 0.031 0.031 0.032 0.030 0.033 3,840,000 121,170 0.0316 0.930 0.930 0.960 0.900 0.990 128,000 0.9466 0.00%
2021-07-27 0 0.031 0.031 0.033 0.030 0.034 18,900,000 603,720 0.0319 0.930 0.930 0.990 0.900 1.020 630,000 0.9583 -6.06%
2021-07-26 0 0.033 0.032 0.033 0.031 0.033 9,900,000 316,350 0.0320 0.990 0.960 0.990 0.930 0.990 330,000 0.9586 3.12%
2021-07-23 0 0.032 0.031 0.033 0.031 0.032 11,910,000 378,030 0.0317 0.960 0.930 0.990 0.930 0.960 397,000 0.9522 3.23%
2021-07-22 0 0.031 0.031 0.032 0.027 0.033 61,560,000 1,867,740 0.0303 0.930 0.930 0.960 0.810 0.990 2,052,000 0.9102 3.33%
2021-07-21 0 0.030 0.029 0.030 0.029 0.040 129,150,000 4,400,490 0.0341 0.900 0.870 0.900 0.870 1.200 4,305,000 1.0222 -25.00%
2021-07-20 0 0.040 0.039 0.040 0.040 0.045 49,010,000 2,008,560 0.0410 1.200 1.170 1.200 1.200 1.350 1,633,667 1.2295 -11.11%
2021-07-19 0 0.045 0.044 0.045 0.043 0.048 37,020,000 1,649,520 0.0446 1.350 1.320 1.350 1.290 1.440 1,234,000 1.3367 -8.16%
2021-07-16 0 0.049 0.048 0.050 0.046 0.049 12,822,000 606,786 0.0473 1.470 1.440 1.500 1.380 1.470 427,400 1.4197 0.00%
2021-07-15 0 0.049 0.048 0.050 0.048 0.052 22,303,200 1,111,730 0.0498 1.470 1.440 1.500 1.440 1.560 743,440 1.4954 -5.77%
2021-07-14 0 0.052 0.050 0.053 0.050 0.052 20,850,000 1,064,340 0.0510 1.560 1.500 1.590 1.500 1.560 695,000 1.5314 1.96%
2021-07-13 0 0.051 0.051 0.052 0.049 0.055 35,490,000 1,813,140 0.0511 1.530 1.530 1.560 1.470 1.650 1,183,000 1.5327 -7.27%
2021-07-12 0 0.055 0.054 0.055 0.053 0.056 17,354,000 946,916 0.0546 1.650 1.620 1.650 1.590 1.680 578,467 1.6369 -1.79%
2021-07-09 0 0.056 0.055 0.056 0.052 0.057 35,400,000 1,940,010 0.0548 1.680 1.650 1.680 1.560 1.710 1,180,000 1.6441 5.66%
2021-07-08 0 0.053 0.052 0.053 0.052 0.055 6,090,000 328,470 0.0539 1.590 1.560 1.590 1.560 1.650 203,000 1.6181 -1.85%
2021-07-07 0 0.054 0.053 0.054 0.053 0.057 10,110,000 548,700 0.0543 1.620 1.590 1.620 1.590 1.710 337,000 1.6282 -1.82%
2021-07-06 0 0.055 0.053 0.054 0.053 0.057 4,590,000 250,890 0.0547 1.650 1.590 1.620 1.590 1.710 153,000 1.6398 1.85%
2021-07-05 0 0.054 0.054 0.055 0.053 0.057 27,480,000 1,523,550 0.0554 1.620 1.620 1.650 1.590 1.710 916,000 1.6633 0.00%
2021-07-02 0 0.054 0.054 0.056 0.053 0.057 24,770,000 1,369,840 0.0553 1.620 1.620 1.680 1.590 1.710 825,667 1.6591 -5.26%
2021-06-30 0 0.057 0.056 0.057 0.055 0.057 19,560,000 1,096,650 0.0561 1.710 1.680 1.710 1.650 1.710 652,000 1.6820 1.79%
2021-06-29 0 0.056 0.055 0.056 0.054 0.059 25,080,000 1,398,990 0.0558 1.680 1.650 1.680 1.620 1.770 836,000 1.6734 -1.75%
2021-06-28 0 0.057 0.054 0.057 0.049 0.057 49,810,000 2,678,410 0.0538 1.710 1.620 1.710 1.470 1.710 1,660,333 1.6132 16.33%
2021-06-25 0 0.049 0.048 0.049 0.047 0.050 19,660,000 951,170 0.0484 1.470 1.440 1.470 1.410 1.500 655,333 1.4514 6.52%
2021-06-24 0 0.046 0.045 0.046 0.046 0.053 48,240,000 2,361,930 0.0490 1.380 1.350 1.380 1.380 1.590 1,608,000 1.4689 0.00%
2021-06-23 0 0.046 0.046 0.048 0.046 0.050 30,870,000 1,486,530 0.0482 1.380 1.380 1.440 1.380 1.500 1,029,000 1.4446 -8.00%
2021-06-22 0 0.050 0.050 0.052 0.049 0.052 5,500,000 274,960 0.0500 1.500 1.500 1.560 1.470 1.560 183,333 1.4998 -1.96%
2021-06-21 0 0.051 0.050 0.051 0.048 0.052 4,353,600 218,712 0.0502 1.530 1.500 1.530 1.440 1.560 145,120 1.5071 0.00%
2021-06-18 0 0.051 0.050 0.052 0.049 0.052 7,780,000 388,570 0.0499 1.530 1.500 1.560 1.470 1.560 259,333 1.4983 -1.92%
2021-06-17 0 0.052 0.051 0.052 0.048 0.052 14,520,000 733,950 0.0505 1.560 1.530 1.560 1.440 1.560 484,000 1.5164 -1.89%
2021-06-16 0 0.053 0.053 0.054 0.053 0.056 11,340,000 613,290 0.0541 1.590 1.590 1.620 1.590 1.680 378,000 1.6225 -5.36%
2021-06-15 0 0.056 0.054 0.056 0.053 0.058 15,950,000 880,680 0.0552 1.680 1.620 1.680 1.590 1.740 531,667 1.6565 3.70%
2021-06-11 0 0.054 0.054 0.056 0.053 0.056 21,060,000 1,154,880 0.0548 1.620 1.620 1.680 1.590 1.680 702,000 1.6451 3.85%
2021-06-10 0 0.052 0.052 0.054 0.052 0.055 9,920,000 534,180 0.0538 1.560 1.560 1.620 1.560 1.650 330,667 1.6155 -1.89%
2021-06-09 0 0.053 0.053 0.055 0.053 0.055 6,420,000 348,770 0.0543 1.590 1.590 1.650 1.590 1.650 214,000 1.6298 -3.64%
2021-06-08 0 0.055 0.054 0.055 0.052 0.055 24,870,000 1,341,060 0.0539 1.650 1.620 1.650 1.560 1.650 829,000 1.6177 3.77%
2021-06-07 0 0.053 0.052 0.054 0.051 0.062 71,820,000 3,992,880 0.0556 1.590 1.560 1.620 1.530 1.860 2,394,000 1.6679 -15.87%
2021-06-04 0 0.063 0.063 0.064 0.059 0.065 31,030,000 1,922,660 0.0620 1.890 1.890 1.920 1.770 1.950 1,034,333 1.8588 0.00%
2021-06-03 0 0.063 0.063 0.064 0.058 0.064 82,240,000 5,029,250 0.0612 1.890 1.890 1.920 1.740 1.920 2,741,333 1.8346 5.00%
2021-06-02 0 0.060 0.058 0.060 0.056 0.060 43,520,000 2,509,260 0.0577 1.800 1.740 1.800 1.680 1.800 1,450,667 1.7297 7.14%
2021-06-01 0 0.056 0.055 0.056 0.051 0.057 36,450,000 2,020,930 0.0554 1.680 1.650 1.680 1.530 1.710 1,215,000 1.6633 5.66%
2021-05-31 0 0.053 0.052 0.053 0.048 0.057 52,850,000 2,804,730 0.0531 1.590 1.560 1.590 1.440 1.710 1,761,667 1.5921 3.92%
2021-05-28 0 0.051 0.051 0.052 0.050 0.054 14,400,000 741,280 0.0515 1.530 1.530 1.560 1.500 1.620 480,000 1.5443 -5.56%
2021-05-27 0 0.054 0.052 0.053 0.049 0.057 127,960,000 6,759,910 0.0528 1.620 1.560 1.590 1.470 1.710 4,265,333 1.5848 0.00%
2021-05-26 0 0.054 0.054 0.055 0.038 0.055 110,010,000 5,242,920 0.0477 1.620 1.620 1.650 1.140 1.650 3,667,000 1.4298 35.00%
2021-05-25 0 0.040 0.039 0.040 0.038 0.043 25,080,000 993,300 0.0396 1.200 1.170 1.200 1.140 1.290 836,000 1.1882 -2.44%
2021-05-24 0 0.041 0.040 0.041 0.038 0.045 44,070,000 1,769,580 0.0402 1.230 1.200 1.230 1.140 1.350 1,469,000 1.2046 -8.89%
2021-05-21 0 0.045 0.044 0.045 0.044 0.058 254,140,000 13,039,290 0.0513 1.350 1.320 1.350 1.320 1.740 8,471,333 1.5392 -6.25%
2021-05-20 0 0.048 0.047 0.048 0.037 0.050 101,790,000 4,547,760 0.0447 1.440 1.410 1.440 1.110 1.500 3,393,000 1.3403 29.73%
2021-05-18 0 0.037 0.036 0.037 0.032 0.037 11,050,000 387,490 0.0351 1.110 1.080 1.110 0.960 1.110 368,333 1.0520 12.12%
2021-05-17 0 0.033 0.033 0.034 0.032 0.034 3,034,000 98,204 0.0324 0.990 0.990 1.020 0.960 1.020 101,133 0.9710 0.00%
2021-05-14 0 0.033 0.033 0.034 0.032 0.034 6,100,000 201,680 0.0331 0.990 0.990 1.020 0.960 1.020 203,333 0.9919 0.00%
2021-05-13 0 0.033 0.033 0.034 0.031 0.033 5,190,000 169,290 0.0326 0.990 0.990 1.020 0.930 0.990 173,000 0.9786 0.00%
2021-05-12 0 0.033 0.033 0.034 0.031 0.034 5,250,000 171,390 0.0326 0.990 0.990 1.020 0.930 1.020 175,000 0.9794 0.00%
2021-05-11 0 0.033 0.032 0.033 0.031 0.035 5,740,000 190,200 0.0331 0.990 0.960 0.990 0.930 1.050 191,333 0.9941 0.00%
2021-05-10 0 0.033 0.033 0.034 0.032 0.035 5,770,000 193,230 0.0335 0.990 0.990 1.020 0.960 1.050 192,333 1.0047 -5.71%
2021-05-07 0 0.035 0.035 0.036 0.035 0.037 8,930,100 319,933 0.0358 1.050 1.050 1.080 1.050 1.110 297,670 1.0748 -5.41%
2021-05-06 0 0.037 0.036 0.037 0.036 0.039 13,710,000 511,410 0.0373 1.110 1.080 1.110 1.080 1.170 457,000 1.1191 -5.13%
2021-05-05 0 0.039 0.039 0.040 0.036 0.039 9,450,000 358,350 0.0379 1.170 1.170 1.200 1.080 1.170 315,000 1.1376 2.63%
2021-05-04 0 0.038 0.037 0.038 0.037 0.039 2,010,000 77,190 0.0384 1.140 1.110 1.140 1.110 1.170 67,000 1.1521 0.00%
2021-05-03 0 0.038 0.037 0.038 0.036 0.038 8,010,000 297,510 0.0371 1.140 1.110 1.140 1.080 1.140 267,000 1.1143 0.00%
2021-04-30 0 0.038 0.038 0.039 0.036 0.039 5,420,000 204,390 0.0377 1.140 1.140 1.170 1.080 1.170 180,667 1.1313 0.00%
2021-04-29 0 0.038 0.038 0.040 0.038 0.040 7,130,000 279,660 0.0392 1.140 1.140 1.200 1.140 1.200 237,667 1.1767 -5.00%
2021-04-28 0 0.040 0.040 0.041 0.039 0.041 9,810,000 391,140 0.0399 1.200 1.200 1.230 1.170 1.230 327,000 1.1961 0.00%
2021-04-27 0 0.040 0.039 0.040 0.036 0.042 23,720,000 924,610 0.0390 1.200 1.170 1.200 1.080 1.260 790,667 1.1694 5.26%
2021-04-26 0 0.038 0.037 0.038 0.037 0.040 26,540,000 1,018,110 0.0384 1.140 1.110 1.140 1.110 1.200 884,667 1.1508 -5.00%
2021-04-23 0 0.040 0.039 0.040 0.035 0.044 131,850,000 5,021,730 0.0381 1.200 1.170 1.200 1.050 1.320 4,395,000 1.1426 -2.44%
2021-04-22 0 0.041 0.040 0.041 0.040 0.049 65,850,000 2,832,060 0.0430 1.230 1.200 1.230 1.200 1.470 2,195,000 1.2902 -18.00%
2021-04-21 0 0.050 0.047 0.050 0.047 0.053 38,520,000 1,882,740 0.0489 1.500 1.410 1.500 1.410 1.590 1,284,000 1.4663 -5.66%
2021-04-20 0 0.053 0.053 0.055 0.053 0.058 9,920,000 538,760 0.0543 1.590 1.590 1.650 1.590 1.740 330,667 1.6293 -3.64%
2021-04-19 0 0.055 0.054 0.055 0.054 0.065 35,280,000 2,025,660 0.0574 1.650 1.620 1.650 1.620 1.950 1,176,000 1.7225 -11.29%
2021-04-16 0 0.062 0.060 0.062 0.053 0.065 35,020,000 2,036,770 0.0582 1.860 1.800 1.860 1.590 1.950 1,167,333 1.7448 12.73%
2021-04-15 0 0.055 0.053 0.055 0.051 0.055 12,864,000 684,152 0.0532 1.650 1.590 1.650 1.530 1.650 428,800 1.5955 -3.51%
2021-04-14 0 0.057 0.055 0.057 0.054 0.057 10,580,000 579,580 0.0548 1.710 1.650 1.710 1.620 1.710 352,667 1.6434 -1.72%
2021-04-13 0 0.058 0.056 0.058 0.054 0.060 14,430,000 805,770 0.0558 1.740 1.680 1.740 1.620 1.800 481,000 1.6752 0.00%
2021-04-12 0 0.058 0.058 0.059 0.055 0.062 13,130,000 756,510 0.0576 1.740 1.740 1.770 1.650 1.860 437,667 1.7285 -4.92%
2021-04-09 0 0.061 0.059 0.061 0.056 0.062 16,540,000 987,150 0.0597 1.830 1.770 1.830 1.680 1.860 551,333 1.7905 1.67%
2021-04-08 0 0.060 0.059 0.060 0.058 0.064 48,890,000 2,959,010 0.0605 1.800 1.770 1.800 1.740 1.920 1,629,667 1.8157 -6.25%
2021-04-07 0 0.064 0.063 0.064 0.062 0.074 105,080,000 6,949,310 0.0661 1.920 1.890 1.920 1.860 2.220 3,502,667 1.9840 -11.11%
2021-04-01 0 0.072 0.071 0.072 0.067 0.078 152,546,000 11,042,830 0.0724 2.160 2.130 2.160 2.010 2.340 5,084,867 2.1717 2.86%
2021-03-31 0 0.070 0.069 0.070 0.060 0.074 253,830,000 16,686,950 0.0657 2.100 2.070 2.100 1.800 2.220 8,461,000 1.9722 4.48%
2021-03-30 0 0.067 0.067 0.068 0.051 0.078 649,432,600 43,082,646 0.0663 2.010 2.010 2.040 1.530 2.340 21,647,753 1.9902 31.37%
2021-03-29 0 0.051 0.050 0.051 0.042 0.051 91,380,000 4,240,590 0.0464 1.530 1.500 1.530 1.260 1.530 3,046,000 1.3922 18.60%
2021-03-26 0 0.043 0.041 0.044 0.041 0.050 50,860,000 2,268,470 0.0446 1.290 1.230 1.320 1.230 1.500 1,695,333 1.3381 0.00%
2021-03-25 0 0.043 0.043 0.044 0.037 0.046 37,610,000 1,562,200 0.0415 1.290 1.290 1.320 1.110 1.380 1,253,667 1.2461 4.88%
2021-03-24 0 0.041 0.040 0.041 0.034 0.069 653,562,000 34,634,119 0.0530 1.230 1.200 1.230 1.020 2.070 21,785,400 1.5898 -12.77%
2021-03-23 0 0.047 0.045 0.047 0.033 0.047 268,301,200 10,628,606 0.0396 1.410 1.350 1.410 0.990 1.410 8,943,373 1.1884 42.42%
2021-03-22 0 0.033 0.031 0.033 0.031 0.033 8,810,000 281,980 0.0320 0.990 0.930 0.990 0.930 0.990 293,667 0.9602 6.45%
2021-03-19 0 0.031 0.031 0.032 0.030 0.032 8,040,000 254,310 0.0316 0.930 0.930 0.960 0.900 0.960 268,000 0.9489 -3.13%
2021-03-18 0 0.032 0.031 0.032 0.030 0.032 5,910,000 186,690 0.0316 0.960 0.930 0.960 0.900 0.960 197,000 0.9477 -3.03%
2021-03-17 0 0.033 0.030 0.033 0.028 0.033 23,810,000 745,810 0.0313 0.990 0.900 0.990 0.840 0.990 793,667 0.9397 6.45%
2021-03-16 0 0.031 0.029 0.031 0.029 0.032 2,590,000 77,090 0.0298 0.930 0.870 0.930 0.870 0.960 86,333 0.8929 -3.13%
2021-03-15 0 0.032 0.031 0.032 0.031 0.033 8,198,000 257,188 0.0314 0.960 0.930 0.960 0.930 0.990 273,267 0.9412 -3.03%
2021-03-12 0 0.033 0.032 0.033 0.032 0.034 53,640,000 1,742,940 0.0325 0.990 0.960 0.990 0.960 1.020 1,788,000 0.9748 0.00%
2021-03-11 0 0.033 0.032 0.033 0.028 0.033 55,590,000 1,705,800 0.0307 0.990 0.960 0.990 0.840 0.990 1,853,000 0.9206 10.00%
2021-03-10 0 0.030 0.029 0.030 0.028 0.030 5,930,000 171,670 0.0289 0.900 0.870 0.900 0.840 0.900 197,667 0.8685 3.45%
2021-03-09 0 0.029 0.028 0.029 0.028 0.030 2,370,000 67,900 0.0286 0.870 0.840 0.870 0.840 0.900 79,000 0.8595 -3.33%
2021-03-08 0 0.030 0.029 0.030 0.028 0.031 17,790,000 523,890 0.0294 0.900 0.870 0.900 0.840 0.930 593,000 0.8835 3.45%
2021-03-05 0 0.029 0.028 0.029 0.023 0.030 32,690,000 895,580 0.0274 0.870 0.840 0.870 0.690 0.900 1,089,667 0.8219 20.83%
2021-03-04 0 0.024 0.024 0.025 0.022 0.030 24,000,000 573,360 0.0239 0.720 0.720 0.750 0.660 0.900 800,000 0.7167 -11.11%
2021-03-03 0 0.027 0.026 0.027 0.026 0.028 2,880,000 77,430 0.0269 0.810 0.780 0.810 0.780 0.840 96,000 0.8066 3.85%
2021-03-02 0 0.026 0.025 0.026 0.025 0.027 1,530,000 39,480 0.0258 0.780 0.750 0.780 0.750 0.810 51,000 0.7741 -7.14%
2021-03-01 0 0.028 0.027 0.028 0.026 0.029 1,528,000 41,328 0.0270 0.840 0.810 0.840 0.780 0.870 50,933 0.8114 7.69%
2021-02-26 0 0.026 0.026 0.027 0.026 0.028 3,340,000 87,550 0.0262 0.780 0.780 0.810 0.780 0.840 111,333 0.7864 -10.34%
2021-02-25 0 0.029 0.028 0.029 0.027 0.030 5,120,000 142,830 0.0279 0.870 0.840 0.870 0.810 0.900 170,667 0.8369 3.57%
2021-02-24 0 0.028 0.027 0.028 0.024 0.033 62,400,000 1,692,600 0.0271 0.840 0.810 0.840 0.720 0.990 2,080,000 0.8138 -15.15%
2021-02-23 0 0.033 0.032 0.033 0.028 0.033 70,680,000 2,168,400 0.0307 0.990 0.960 0.990 0.840 0.990 2,356,000 0.9204 6.45%
2021-02-22 0 0.031 0.030 0.031 0.029 0.033 9,380,000 285,190 0.0304 0.930 0.900 0.930 0.870 0.990 312,667 0.9121 0.00%
2021-02-19 0 0.031 0.030 0.031 0.030 0.033 17,364,000 538,080 0.0310 0.930 0.900 0.930 0.900 0.990 578,800 0.9296 -6.06%
2021-02-18 0 0.033 0.031 0.033 0.031 0.034 16,220,000 524,840 0.0324 0.990 0.930 0.990 0.930 1.020 540,667 0.9707 0.00%
2021-02-17 0 0.033 0.032 0.033 0.033 0.035 33,560,000 1,143,320 0.0341 0.990 0.960 0.990 0.990 1.050 1,118,667 1.0220 0.00%
2021-02-16 0 0.033 0.032 0.033 0.028 0.034 54,940,000 1,736,500 0.0316 0.990 0.960 0.990 0.840 1.020 1,831,333 0.9482 17.86%
2021-02-11 0 0.028 0.026 0.028 0.026 0.028 1,150,000 31,150 0.0271 0.840 0.780 0.840 0.780 0.840 38,333 0.8126 3.70%
2021-02-10 0 0.027 0.026 0.027 0.026 0.029 12,370,000 330,560 0.0267 0.810 0.780 0.810 0.780 0.870 412,333 0.8017 0.00%
2021-02-09 0 0.027 0.027 0.028 0.026 0.029 11,100,000 309,150 0.0279 0.810 0.810 0.840 0.780 0.870 370,000 0.8355 3.85%
2021-02-08 0 0.026 0.026 0.027 0.026 0.030 11,360,000 307,250 0.0270 0.780 0.780 0.810 0.780 0.900 378,667 0.8114 -3.70%
2021-02-05 0 0.027 0.026 0.028 0.023 0.030 23,700,000 623,610 0.0263 0.810 0.780 0.840 0.690 0.900 790,000 0.7894 17.39%
2021-02-04 0 0.023 0.022 0.023 0.021 0.023 19,530,000 431,640 0.0221 0.690 0.660 0.690 0.630 0.690 651,000 0.6630 0.00%
2021-02-03 0 0.023 0.023 0.024 0.022 0.026 12,030,000 276,960 0.0230 0.690 0.690 0.720 0.660 0.780 401,000 0.6907 -11.54%
2021-02-02 0 0.026 0.025 0.026 0.024 0.027 12,390,000 311,400 0.0251 0.780 0.750 0.780 0.720 0.810 413,000 0.7540 -3.70%
2021-02-01 0 0.027 0.025 0.027 0.024 0.029 42,600,000 1,096,110 0.0257 0.810 0.750 0.810 0.720 0.870 1,420,000 0.7719 -10.00%
2021-01-29 0 0.030 0.029 0.030 0.025 0.035 60,860,000 1,802,420 0.0296 0.900 0.870 0.900 0.750 1.050 2,028,667 0.8885 -9.09%
2021-01-28 0 0.033 0.031 0.033 0.031 0.034 27,830,000 892,520 0.0321 0.990 0.930 0.990 0.930 1.020 927,667 0.9621 -5.71%
2021-01-27 0 0.035 0.034 0.035 0.033 0.038 33,710,000 1,177,790 0.0349 1.050 1.020 1.050 0.990 1.140 1,123,667 1.0482 0.00%
2021-01-26 0 0.035 0.034 0.035 0.030 0.039 171,540,000 6,014,280 0.0351 1.050 1.020 1.050 0.900 1.170 5,718,000 1.0518 12.90%
2021-01-25 0 0.031 0.030 0.031 0.025 0.033 72,580,000 2,168,460 0.0299 0.930 0.900 0.930 0.750 0.990 2,419,333 0.8963 24.00%
2021-01-22 0 0.025 0.024 0.025 0.024 0.028 58,470,000 1,507,520 0.0258 0.750 0.720 0.750 0.720 0.840 1,949,000 0.7735 -7.41%
2021-01-21 0 0.027 0.026 0.027 0.016 0.028 190,554,000 4,433,564 0.0233 0.810 0.780 0.810 0.480 0.840 6,351,800 0.6980 50.00%
2021-01-20 0 0.018 0.018 0.019 0.014 0.019 149,520,000 2,583,310 0.0173 0.540 0.540 0.570 0.420 0.570 4,984,000 0.5183 38.46%
2021-01-19 0 0.013 0.013 0.014 0.013 0.014 658,000 8,530 0.0130 0.390 0.390 0.420 0.390 0.420 21,933 0.3889 -7.14%
2021-01-18 0 0.014 0.014 0.015 0.014 0.014 3,140,000 43,880 0.0140 0.420 0.420 0.450 0.420 0.420 104,667 0.4192 0.00%
2021-01-15 0 0.014 0.013 0.014 0.014 0.014 450,000 6,300 0.0140 0.420 0.390 0.420 0.420 0.420 15,000 0.4200 7.69%
2021-01-14 0 0.013 0.013 0.014 0.013 0.014 9,300,000 125,100 0.0135 0.390 0.390 0.420 0.390 0.420 310,000 0.4035 -7.14%
2021-01-13 0 0.014 0.014 0.015 0.014 0.017 13,830,300 211,563 0.0153 0.420 0.420 0.450 0.420 0.510 461,010 0.4589 -6.67%
2021-01-12 0 0.015 0.015 0.016 0.012 0.017 31,080,000 432,780 0.0139 0.450 0.450 0.480 0.360 0.510 1,036,000 0.4177 25.00%
2021-01-11 0 0.012 0.012 0.013 0.012 0.013 1,530,000 18,390 0.0120 0.360 0.360 0.390 0.360 0.390 51,000 0.3606 -7.69%
2021-01-08 0 0.013 0.012 0.013 0.012 0.013 2,470,000 32,070 0.0130 0.390 0.360 0.390 0.360 0.390 82,333 0.3895 8.33%
2021-01-07 0 0.012 0.012 0.013 0.012 0.013 6,690,000 84,820 0.0127 0.360 0.360 0.390 0.360 0.390 223,000 0.3804 -7.69%
2021-01-06 0 0.013 0.013 0.014 0.012 0.014 5,320,000 72,490 0.0136 0.390 0.390 0.420 0.360 0.420 177,333 0.4088 -7.14%
2021-01-05 0 0.014 0.013 0.014 0.012 0.014 4,020,000 52,890 0.0132 0.420 0.390 0.420 0.360 0.420 134,000 0.3947 0.00%
2021-01-04 0 0.014 0.013 0.014 0.013 0.014 2,670,000 34,770 0.0130 0.420 0.390 0.420 0.390 0.420 89,000 0.3907 7.69%
2020-12-31 0 0.013 0.013 0.014 0.013 0.013 1,200,000 15,600 0.0130 0.390 0.390 0.420 0.390 0.390 40,000 0.3900 0.00%
2020-12-30 0 0.013 0.013 0.014 0.012 0.013 6,390,000 81,570 0.0128 0.390 0.390 0.420 0.360 0.390 213,000 0.3830 0.00%
2020-12-29 0 0.013 0.012 0.013 0.012 0.013 7,180,000 91,120 0.0127 0.390 0.360 0.390 0.360 0.390 239,333 0.3807 0.00%
2020-12-28 0 0.013 0.013 0.014 0.013 0.013 6,510,000 84,630 0.0130 0.390 0.390 0.420 0.390 0.390 217,000 0.3900 0.00%
2020-12-24 0 0.013 0.012 0.014 0.012 0.013 2,530,000 32,790 0.0130 0.390 0.360 0.420 0.360 0.390 84,333 0.3888 0.00%
2020-12-23 0 0.013 0.012 0.014 - - 0 0 - 0.390 0.360 0.420 - - 0 - 0.00%
2020-12-22 0 0.013 0.013 0.014 0.013 0.013 3,190,000 41,440 0.0130 0.390 0.390 0.420 0.390 0.390 106,333 0.3897 0.00%
2020-12-21 0 0.013 0.012 0.014 0.012 0.013 7,980,000 100,950 0.0127 0.390 0.360 0.420 0.360 0.390 266,000 0.3795 0.00%
2020-12-18 0 0.013 0.012 0.013 0.012 0.013 1,430,000 18,330 0.0128 0.390 0.360 0.390 0.360 0.390 47,667 0.3845 8.33%
2020-12-17 0 0.012 0.012 0.013 0.012 0.012 240,000 2,880 0.0120 0.360 0.360 0.390 0.360 0.360 8,000 0.3600 0.00%
2020-12-16 0 0.012 0.012 0.013 0.012 0.012 4,620,000 55,260 0.0120 0.360 0.360 0.390 0.360 0.360 154,000 0.3588 0.00%
2020-12-15 0 0.012 0.012 0.013 0.012 0.012 1,090,000 13,060 0.0120 0.360 0.360 0.390 0.360 0.360 36,333 0.3594 -7.69%
2020-12-14 0 0.013 0.011 0.013 0.013 0.013 40,000 460 0.0115 0.390 0.330 0.390 0.390 0.390 1,333 0.3450 0.00%
2020-12-11 0 0.013 0.012 0.013 0.011 0.013 1,560,000 19,440 0.0125 0.390 0.360 0.390 0.330 0.390 52,000 0.3738 8.33%
2020-12-10 0 0.012 0.011 0.013 0.012 0.012 390,000 4,680 0.0120 0.360 0.330 0.390 0.360 0.360 13,000 0.3600 0.00%
2020-12-09 0 0.012 0.012 0.013 0.012 0.012 1,830,000 21,960 0.0120 0.360 0.360 0.390 0.360 0.360 61,000 0.3600 -7.69%
2020-12-08 0 0.013 0.012 0.013 0.011 0.013 11,120,000 136,630 0.0123 0.390 0.360 0.390 0.330 0.390 370,667 0.3686 18.18%
2020-12-07 0 0.011 0.011 0.013 0.011 0.011 52,000 462 0.0089 0.330 0.330 0.390 0.330 0.330 1,733 0.2665 -8.33%
2020-12-04 0 0.012 0.012 0.013 0.011 0.012 240,000 2,760 0.0115 0.360 0.360 0.390 0.330 0.360 8,000 0.3450 -7.69%
2020-12-03 0 0.013 0.012 0.013 0.012 0.013 2,110,000 27,310 0.0129 0.390 0.360 0.390 0.360 0.390 70,333 0.3883 8.33%
2020-12-02 0 0.012 0.012 0.013 0.011 0.012 860,000 10,190 0.0118 0.360 0.360 0.390 0.330 0.360 28,667 0.3555 0.00%
2020-12-01 0 0.012 0.012 0.013 0.012 0.013 7,580,000 90,980 0.0120 0.360 0.360 0.390 0.360 0.390 252,667 0.3601 -7.69%
2020-11-30 0 0.013 0.012 0.013 0.012 0.015 19,230,000 277,110 0.0144 0.390 0.360 0.390 0.360 0.450 641,000 0.4323 -7.14%
2020-11-27 0 0.014 0.013 0.014 0.012 0.014 7,180,000 94,950 0.0132 0.420 0.390 0.420 0.360 0.420 239,333 0.3967 0.00%
2020-11-26 0 0.014 0.013 0.014 0.013 0.015 29,160,000 399,120 0.0137 0.420 0.390 0.420 0.390 0.450 972,000 0.4106 16.67%
2020-11-25 0 0.012 0.012 0.013 0.012 0.012 3,720,000 44,580 0.0120 0.360 0.360 0.390 0.360 0.360 124,000 0.3595 0.00%
2020-11-24 0 0.012 0.012 0.013 0.010 0.013 26,191,200 302,287 0.0115 0.360 0.360 0.390 0.300 0.390 873,040 0.3462 -7.69%
2020-11-23 0 0.013 0.012 0.013 0.011 0.014 64,770,000 823,910 0.0127 0.390 0.360 0.390 0.330 0.420 2,159,000 0.3816 30.00%
2020-11-20 0 0.010 0.010 0.011 0.010 0.011 3,240,000 34,590 0.0107 0.300 0.300 0.330 0.300 0.330 108,000 0.3203 -9.09%
2020-11-19 0 0.011 0.010 0.011 0.010 0.011 26,940,000 283,890 0.0105 0.330 0.300 0.330 0.300 0.330 898,000 0.3161 10.00%
2020-11-18 0 0.010 - 0.011 - - 0 0 - 0.300 - 0.330 - - 0 - 0.00%
2020-11-17 0 0.010 - 0.011 - - 0 0 - 0.300 - 0.330 - - 0 - 0.00%
2020-11-16 0 0.010 - 0.010 0.010 0.010 900,000 9,000 0.0100 0.300 - 0.300 0.300 0.300 30,000 0.3000 0.00%
2020-11-13 0 0.010 - 0.011 0.010 0.010 1,230,000 12,300 0.0100 0.300 - 0.330 0.300 0.300 41,000 0.3000 0.00%
2020-11-12 0 0.010 - 0.011 - - 0 0 - 0.300 - 0.330 - - 0 - 0.00%
2020-11-11 0 0.010 0.010 0.011 0.010 0.010 1,410,000 14,100 0.0100 0.300 0.300 0.330 0.300 0.300 47,000 0.3000 0.00%
2020-11-10 0 0.010 - 0.011 0.010 0.011 3,060,000 31,200 0.0102 0.300 - 0.330 0.300 0.330 102,000 0.3059 0.00%
2020-11-09 0 0.010 - 0.010 0.011 0.011 270,000 2,970 0.0110 0.300 - 0.300 0.330 0.330 9,000 0.3300 0.00%
2020-11-06 0 0.010 0.010 0.011 0.010 0.011 6,380,000 64,900 0.0102 0.300 0.300 0.330 0.300 0.330 212,667 0.3052 0.00%
2020-11-05 0 0.010 - 0.010 0.010 0.011 2,280,000 23,940 0.0105 0.300 - 0.300 0.300 0.330 76,000 0.3150 0.00%
2020-11-04 0 0.010 - 0.010 0.010 0.010 1,560,000 15,600 0.0100 0.300 - 0.300 0.300 0.300 52,000 0.3000 0.00%
2020-11-03 0 0.010 - 0.010 0.010 0.010 1,380,000 13,800 0.0100 0.300 - 0.300 0.300 0.300 46,000 0.3000 0.00%
2020-11-02 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2020-10-30 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2020-10-29 0 0.010 - 0.010 0.010 0.010 420,000 4,200 0.0100 0.300 - 0.300 0.300 0.300 14,000 0.3000 0.00%
2020-10-28 0 0.010 - 0.010 0.010 0.010 1,110,000 11,100 0.0100 0.300 - 0.300 0.300 0.300 37,000 0.3000 -9.09%
2020-10-27 0 0.011 - 0.011 0.010 0.011 1,230,000 12,540 0.0102 0.330 - 0.330 0.300 0.330 41,000 0.3059 0.00%
2020-10-23 0 0.011 - 0.011 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2020-10-22 0 0.011 - 0.011 0.010 0.011 1,530,000 16,800 0.0110 0.330 - 0.330 0.300 0.330 51,000 0.3294 10.00%
2020-10-21 0 0.010 - 0.010 0.010 0.010 1,740,000 17,400 0.0100 0.300 - 0.300 0.300 0.300 58,000 0.3000 0.00%
2020-10-20 0 0.010 - 0.010 0.010 0.010 4,710,000 47,100 0.0100 0.300 - 0.300 0.300 0.300 157,000 0.3000 -9.09%
2020-10-19 0 0.011 - 0.011 0.010 0.011 3,402,000 34,282 0.0101 0.330 - 0.330 0.300 0.330 113,400 0.3023 0.00%
2020-10-16 0 0.011 0.010 0.011 0.010 0.011 2,250,000 23,220 0.0103 0.330 0.300 0.330 0.300 0.330 75,000 0.3096 10.00%
2020-10-15 0 0.010 - 0.011 0.010 0.010 4,040,000 40,280 0.0100 0.300 - 0.330 0.300 0.300 134,667 0.2991 0.00%
2020-10-14 0 0.010 0.010 0.011 0.010 0.010 30,000 300 0.0100 0.300 0.300 0.330 0.300 0.300 1,000 0.3000 -9.09%
2020-10-12 0 0.011 0.010 0.011 0.011 0.011 120,000 1,320 0.0110 0.330 0.300 0.330 0.330 0.330 4,000 0.3300 0.00%
2020-10-09 0 0.011 - 0.011 0.010 0.011 4,920,000 50,130 0.0102 0.330 - 0.330 0.300 0.330 164,000 0.3057 10.00%
2020-10-08 0 0.010 0.010 0.011 0.010 0.010 3,180,000 31,800 0.0100 0.300 0.300 0.330 0.300 0.300 106,000 0.3000 0.00%
2020-10-07 0 0.010 0.010 0.011 0.010 0.010 390,000 3,900 0.0100 0.300 0.300 0.330 0.300 0.300 13,000 0.3000 0.00%
2020-10-06 0 0.010 0.010 0.011 0.010 0.010 2,310,000 23,100 0.0100 0.300 0.300 0.330 0.300 0.300 77,000 0.3000 0.00%
2020-10-05 0 0.010 0.010 0.011 0.010 0.010 2,401,200 24,012 0.0100 0.300 0.300 0.330 0.300 0.300 80,040 0.3000 0.00%
2020-09-30 0 0.010 0.010 0.011 0.010 0.010 4,660,000 46,600 0.0100 0.300 0.300 0.330 0.300 0.300 155,333 0.3000 -9.09%
2020-09-29 0 0.011 0.010 0.011 0.010 0.011 960,000 10,320 0.0108 0.330 0.300 0.330 0.300 0.330 32,000 0.3225 0.00%
2020-09-28 0 0.011 0.010 0.011 0.010 0.011 7,160,000 72,250 0.0101 0.330 0.300 0.330 0.300 0.330 238,667 0.3027 0.00%
2020-09-25 0 0.011 0.010 0.011 0.010 0.011 1,410,000 14,940 0.0106 0.330 0.300 0.330 0.300 0.330 47,000 0.3179 0.00%
2020-09-24 0 0.011 0.010 0.011 0.011 0.011 810,000 8,910 0.0110 0.330 0.300 0.330 0.330 0.330 27,000 0.3300 0.00%
2020-09-23 0 0.011 0.011 0.012 0.010 0.011 11,790,000 129,660 0.0110 0.330 0.330 0.360 0.300 0.330 393,000 0.3299 10.00%
2020-09-22 0 0.010 0.010 0.011 0.010 0.010 950,000 9,400 0.0099 0.300 0.300 0.330 0.300 0.300 31,667 0.2968 -9.09%
2020-09-21 0 0.011 0.010 0.011 0.010 0.011 1,230,000 12,720 0.0103 0.330 0.300 0.330 0.300 0.330 41,000 0.3102 0.00%
2020-09-18 0 0.011 0.010 0.011 0.010 0.011 7,680,000 77,520 0.0101 0.330 0.300 0.330 0.300 0.330 256,000 0.3028 0.00%
2020-09-17 0 0.011 0.010 0.011 0.010 0.011 1,890,000 20,070 0.0106 0.330 0.300 0.330 0.300 0.330 63,000 0.3186 0.00%
2020-09-16 0 0.011 0.010 0.011 0.010 0.011 5,730,000 62,040 0.0108 0.330 0.300 0.330 0.300 0.330 191,000 0.3248 0.00%
2020-09-15 0 0.011 0.010 0.011 0.010 0.011 16,360,000 166,580 0.0102 0.330 0.300 0.330 0.300 0.330 545,333 0.3055 0.00%
2020-09-14 0 0.011 0.010 0.011 0.011 0.012 5,070,000 57,210 0.0113 0.330 0.300 0.330 0.330 0.360 169,000 0.3385 0.00%
2020-09-11 0 0.011 0.010 0.011 0.010 0.011 5,940,000 62,580 0.0105 0.330 0.300 0.330 0.300 0.330 198,000 0.3161 -8.33%
2020-09-10 0 0.012 0.011 0.012 0.011 0.012 900,000 10,620 0.0118 0.360 0.330 0.360 0.330 0.360 30,000 0.3540 9.09%
2020-09-09 0 0.011 0.011 0.012 0.010 0.012 4,160,000 46,180 0.0111 0.330 0.330 0.360 0.300 0.360 138,667 0.3330 0.00%
2020-09-08 0 0.011 0.010 0.012 0.011 0.011 483,200 5,314 0.0110 0.330 0.300 0.360 0.330 0.330 16,107 0.3299 0.00%
2020-09-07 0 0.011 0.011 0.012 0.011 0.012 1,920,000 21,300 0.0111 0.330 0.330 0.360 0.330 0.360 64,000 0.3328 0.00%
2020-09-04 0 0.011 0.011 0.012 0.011 0.011 2,140,000 23,320 0.0109 0.330 0.330 0.360 0.330 0.330 71,333 0.3269 0.00%
2020-09-03 0 0.011 0.011 0.012 0.011 0.011 1,690,000 18,550 0.0110 0.330 0.330 0.360 0.330 0.330 56,333 0.3293 0.00%
2020-09-02 0 0.011 0.011 0.012 0.010 0.012 4,500,000 49,820 0.0111 0.330 0.330 0.360 0.300 0.360 150,000 0.3321 -8.33%
2020-09-01 0 0.012 0.011 0.012 0.011 0.012 16,410,000 181,020 0.0110 0.360 0.330 0.360 0.330 0.360 547,000 0.3309 9.09%
2020-08-31 0 0.011 0.011 0.012 0.011 0.012 3,450,000 40,020 0.0116 0.330 0.330 0.360 0.330 0.360 115,000 0.3480 0.00%
2020-08-28 0 0.011 0.011 0.012 0.011 0.011 2,530,000 27,790 0.0110 0.330 0.330 0.360 0.330 0.330 84,333 0.3295 0.00%
2020-08-27 0 0.011 0.011 0.012 0.011 0.011 1,470,000 16,170 0.0110 0.330 0.330 0.360 0.330 0.330 49,000 0.3300 0.00%
2020-08-26 0 0.011 0.011 0.012 0.011 0.011 330,000 3,630 0.0110 0.330 0.330 0.360 0.330 0.330 11,000 0.3300 0.00%
2020-08-25 0 0.011 0.011 0.012 0.011 0.013 3,930,000 47,340 0.0120 0.330 0.330 0.360 0.330 0.390 131,000 0.3614 -15.38%
2020-08-24 0 0.013 0.011 0.013 0.012 0.013 11,710,000 140,810 0.0120 0.390 0.330 0.390 0.360 0.390 390,333 0.3607 18.18%
2020-08-21 0 0.011 0.011 0.012 0.011 0.012 210,000 2,340 0.0111 0.330 0.330 0.360 0.330 0.360 7,000 0.3343 0.00%
2020-08-20 0 0.011 0.011 0.012 0.011 0.013 13,050,000 148,080 0.0113 0.330 0.330 0.360 0.330 0.390 435,000 0.3404 0.00%
2020-08-19 0 0.011 0.011 0.012 0.011 0.011 60,000 660 0.0110 0.330 0.330 0.360 0.330 0.330 2,000 0.3300 0.00%
2020-08-18 0 0.011 0.011 0.012 0.011 0.013 7,450,000 89,650 0.0120 0.330 0.330 0.360 0.330 0.390 248,333 0.3610 -8.33%
2020-08-17 0 0.012 0.012 0.013 0.011 0.013 9,450,000 111,000 0.0117 0.360 0.360 0.390 0.330 0.390 315,000 0.3524 -7.69%
2020-08-14 0 0.013 0.012 0.013 0.012 0.013 13,020,000 156,270 0.0120 0.390 0.360 0.390 0.360 0.390 434,000 0.3601 8.33%
2020-08-13 0 0.012 0.011 0.013 0.011 0.015 107,000,000 1,342,530 0.0125 0.360 0.330 0.390 0.330 0.450 3,566,667 0.3764 20.00%
2020-08-12 0 0.010 0.010 0.011 0.010 0.011 2,040,000 20,640 0.0101 0.300 0.300 0.330 0.300 0.330 68,000 0.3035 -9.09%
2020-08-11 0 0.011 0.010 0.011 0.010 0.011 9,260,000 99,730 0.0108 0.330 0.300 0.330 0.300 0.330 308,667 0.3231 0.00%
2020-08-10 0 0.011 0.010 0.011 0.010 0.011 6,710,000 68,250 0.0102 0.330 0.300 0.330 0.300 0.330 223,667 0.3051 10.00%
2020-08-07 0 0.010 0.010 0.011 0.010 0.011 36,300,000 370,290 0.0102 0.300 0.300 0.330 0.300 0.330 1,210,000 0.3060 -16.67%
2020-08-06 0 0.012 0.011 0.012 0.011 0.012 300,000 3,420 0.0114 0.360 0.330 0.360 0.330 0.360 10,000 0.3420 9.09%
2020-08-05 0 0.011 0.011 0.012 0.011 0.011 60,000 660 0.0110 0.330 0.330 0.360 0.330 0.330 2,000 0.3300 0.00%
2020-08-04 0 0.011 0.011 0.012 0.011 0.011 1,210,000 13,170 0.0109 0.330 0.330 0.360 0.330 0.330 40,333 0.3265 0.00%
2020-08-03 0 0.011 0.011 0.012 0.011 0.011 1,050,000 11,550 0.0110 0.330 0.330 0.360 0.330 0.330 35,000 0.3300 -8.33%
2020-07-31 0 0.012 0.011 0.012 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2020-07-30 0 0.012 0.011 0.012 0.012 0.013 1,681,000 20,230 0.0120 0.360 0.330 0.360 0.360 0.390 56,033 0.3610 0.00%
2020-07-29 0 0.012 0.012 0.013 0.011 0.012 4,170,000 49,790 0.0119 0.360 0.360 0.390 0.330 0.360 139,000 0.3582 0.00%
2020-07-28 0 0.012 0.011 0.012 0.011 0.012 14,100,000 156,240 0.0111 0.360 0.330 0.360 0.330 0.360 470,000 0.3324 0.00%
2020-07-27 0 0.012 0.011 0.013 0.012 0.012 400,000 4,740 0.0119 0.360 0.330 0.390 0.360 0.360 13,333 0.3555 0.00%
2020-07-24 0 0.012 0.012 0.013 0.012 0.014 14,402,000 173,834 0.0121 0.360 0.360 0.390 0.360 0.420 480,067 0.3621 -14.29%
2020-07-23 0 0.014 0.013 0.014 0.012 0.017 46,080,000 621,030 0.0135 0.420 0.390 0.420 0.360 0.510 1,536,000 0.4043 16.67%
2020-07-22 0 0.012 0.012 0.013 0.011 0.012 5,640,000 67,130 0.0119 0.360 0.360 0.390 0.330 0.360 188,000 0.3571 -7.69%
2020-07-21 0 0.013 0.012 0.013 0.011 0.013 13,050,000 156,510 0.0120 0.390 0.360 0.390 0.330 0.390 435,000 0.3598 8.33%
2020-07-20 0 0.012 0.011 0.012 0.011 0.012 3,900,000 44,880 0.0115 0.360 0.330 0.360 0.330 0.360 130,000 0.3452 0.00%
2020-07-17 0 0.012 0.011 0.013 0.011 0.013 9,290,000 111,060 0.0120 0.360 0.330 0.390 0.330 0.390 309,667 0.3586 0.00%
2020-07-16 0 0.012 0.012 0.013 0.012 0.013 11,090,000 134,660 0.0121 0.360 0.360 0.390 0.360 0.390 369,667 0.3643 -7.69%
2020-07-15 0 0.013 0.013 0.014 0.013 0.016 21,116,000 297,560 0.0141 0.390 0.390 0.420 0.390 0.480 703,867 0.4228 -7.14%
2020-07-14 0 0.014 0.013 0.014 0.012 0.018 91,310,000 1,317,610 0.0144 0.420 0.390 0.420 0.360 0.540 3,043,667 0.4329 16.67%
2020-07-13 0 0.012 0.011 0.012 0.010 0.012 17,880,000 193,530 0.0108 0.360 0.330 0.360 0.300 0.360 596,000 0.3247 20.00%
2020-07-10 0 0.010 - 0.010 0.010 0.011 27,570,000 275,760 0.0100 0.300 - 0.300 0.300 0.330 919,000 0.3001 0.00%
2020-07-09 0 0.010 0.010 0.011 0.010 0.010 31,430,000 313,930 0.0100 0.300 0.300 0.330 0.300 0.300 1,047,667 0.2996 0.00%
2020-07-08 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2020-07-07 0 0.010 - 0.010 0.010 0.010 1,500,000 15,000 0.0100 0.300 - 0.300 0.300 0.300 50,000 0.3000 0.00%
2020-07-06 0 0.010 - 0.010 0.010 0.010 600,000 6,000 0.0100 0.300 - 0.300 0.300 0.300 20,000 0.3000 0.00%
2020-07-03 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2020-07-02 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2020-06-30 0 0.010 - 0.011 0.010 0.010 2,451,600 24,501 0.0100 0.300 - 0.330 0.300 0.300 81,720 0.2998 0.00%
2020-06-29 0 0.010 0.010 0.011 0.010 0.010 40,000 400 0.0100 0.300 0.300 0.330 0.300 0.300 1,333 0.3000 -9.09%
2020-06-26 0 0.011 0.010 0.011 0.010 0.011 4,280,000 42,920 0.0100 0.330 0.300 0.330 0.300 0.330 142,667 0.3008 0.00%
2020-06-24 0 0.011 0.010 0.011 0.011 0.011 2,280,000 25,080 0.0110 0.330 0.300 0.330 0.330 0.330 76,000 0.3300 10.00%
2020-06-23 0 0.010 0.010 0.011 0.010 0.011 2,862,400 28,644 0.0100 0.300 0.300 0.330 0.300 0.330 95,413 0.3002 0.00%
2020-06-22 0 0.010 0.010 0.011 0.010 0.012 8,580,000 93,870 0.0109 0.300 0.300 0.330 0.300 0.360 286,000 0.3282 -9.09%
2020-06-19 0 0.011 0.010 0.012 0.011 0.011 4,680,000 51,480 0.0110 0.330 0.300 0.360 0.330 0.330 156,000 0.3300 0.00%
2020-06-18 0 0.011 0.010 0.011 0.010 0.011 1,510,000 15,320 0.0101 0.330 0.300 0.330 0.300 0.330 50,333 0.3044 10.00%
2020-06-17 0 0.010 0.010 0.011 0.010 0.010 1,550,120 15,400 0.0099 0.300 0.300 0.330 0.300 0.300 51,671 0.2980 0.00%
2020-06-16 0 0.010 0.010 0.011 - - 0 0 - 0.300 0.300 0.330 - - 0 - 0.00%
2020-06-15 0 0.010 0.010 0.011 0.010 0.012 3,670,000 37,520 0.0102 0.300 0.300 0.330 0.300 0.360 122,333 0.3067 -9.09%
2020-06-12 0 0.011 0.011 0.012 0.010 0.012 1,350,000 15,570 0.0115 0.330 0.330 0.360 0.300 0.360 45,000 0.3460 0.00%
2020-06-11 0 0.011 0.011 0.012 0.011 0.011 300,000 3,300 0.0110 0.330 0.330 0.360 0.330 0.330 10,000 0.3300 -8.33%
2020-06-10 0 0.012 0.011 0.012 0.012 0.012 1,200,000 14,400 0.0120 0.360 0.330 0.360 0.360 0.360 40,000 0.3600 0.00%
2020-06-09 0 0.012 0.011 0.012 0.011 0.012 100,000 1,090 0.0109 0.360 0.330 0.360 0.330 0.360 3,333 0.3270 9.09%
2020-06-08 0 0.011 0.011 0.012 0.011 0.012 450,000 4,980 0.0111 0.330 0.330 0.360 0.330 0.360 15,000 0.3320 0.00%
2020-06-05 0 0.011 0.010 0.011 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2020-06-04 0 0.011 0.011 0.012 0.010 0.012 7,620,000 85,200 0.0112 0.330 0.330 0.360 0.300 0.360 254,000 0.3354 10.00%
2020-06-03 0 0.010 0.010 0.011 0.010 0.011 10,650,000 111,600 0.0105 0.300 0.300 0.330 0.300 0.330 355,000 0.3144 -9.09%
2020-06-02 0 0.011 0.010 0.012 0.010 0.011 35,030,000 362,050 0.0103 0.330 0.300 0.360 0.300 0.330 1,167,667 0.3101 10.00%
2020-06-01 0 0.010 - 0.010 - - 20,000 20 0.0010 0.300 - 0.300 - - 667 0.0300 0.00%
2020-05-29 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2020-05-28 0 0.010 - 0.010 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2020-05-27 0 0.010 - 0.010 0.010 0.010 13,830,000 138,300 0.0100 0.300 - 0.300 0.300 0.300 461,000 0.3000 0.00%
2020-05-26 0 0.010 - 0.010 0.010 0.010 12,540,000 125,400 0.0100 0.300 - 0.300 0.300 0.300 418,000 0.3000 0.00%
2020-05-25 0 0.010 - 0.010 0.010 0.010 20,340,000 203,400 0.0100 0.300 - 0.300 0.300 0.300 678,000 0.3000 -9.09%
2020-05-22 0 0.011 0.011 0.012 0.011 0.011 1,100,000 11,980 0.0109 0.330 0.330 0.360 0.330 0.330 36,667 0.3267 -8.33%
2020-05-21 0 0.012 0.011 0.013 0.012 0.012 3,630,000 43,560 0.0120 0.360 0.330 0.390 0.360 0.360 121,000 0.3600 -7.69%
2020-05-20 0 0.013 0.011 0.013 0.012 0.013 1,700,000 21,290 0.0125 0.390 0.330 0.390 0.360 0.390 56,667 0.3757 8.33%
2020-05-19 0 0.012 0.011 0.012 0.012 0.012 3,420,000 41,040 0.0120 0.360 0.330 0.360 0.360 0.360 114,000 0.3600 0.00%
2020-05-18 0 0.012 0.011 0.012 0.012 0.012 4,310,000 51,700 0.0120 0.360 0.330 0.360 0.360 0.360 143,667 0.3599 -7.69%
2020-05-15 0 0.013 0.012 0.013 0.012 0.013 60,000 750 0.0125 0.390 0.360 0.390 0.360 0.390 2,000 0.3750 0.00%
2020-05-14 0 0.013 0.012 0.013 0.012 0.013 480,000 5,750 0.0120 0.390 0.360 0.390 0.360 0.390 16,000 0.3594 0.00%
2020-05-13 0 0.013 0.012 0.013 0.012 0.013 230,000 2,750 0.0120 0.390 0.360 0.390 0.360 0.390 7,667 0.3587 0.00%
2020-05-12 0 0.013 0.012 0.013 0.012 0.013 2,370,000 29,760 0.0126 0.390 0.360 0.390 0.360 0.390 79,000 0.3767 0.00%
2020-05-11 0 0.013 0.012 0.013 0.013 0.013 420,000 5,460 0.0130 0.390 0.360 0.390 0.390 0.390 14,000 0.3900 0.00%
2020-05-08 0 0.013 0.012 0.013 0.012 0.013 1,230,000 14,820 0.0120 0.390 0.360 0.390 0.360 0.390 41,000 0.3615 8.33%
2020-05-07 0 0.012 0.012 0.013 0.012 0.012 640,000 7,660 0.0120 0.360 0.360 0.390 0.360 0.360 21,333 0.3591 0.00%
2020-05-06 0 0.012 0.012 0.013 0.012 0.012 720,000 8,640 0.0120 0.360 0.360 0.390 0.360 0.360 24,000 0.3600 -7.69%
2020-05-05 0 0.013 0.012 0.013 0.013 0.013 30,000 390 0.0130 0.390 0.360 0.390 0.390 0.390 1,000 0.3900 0.00%
2020-05-04 0 0.013 0.012 0.013 0.012 0.013 1,263,600 16,123 0.0128 0.390 0.360 0.390 0.360 0.390 42,120 0.3828 0.00%
2020-04-29 0 0.013 0.012 0.013 0.013 0.013 390,000 5,070 0.0130 0.390 0.360 0.390 0.390 0.390 13,000 0.3900 8.33%
2020-04-28 0 0.012 0.012 0.013 0.012 0.012 60,000 720 0.0120 0.360 0.360 0.390 0.360 0.360 2,000 0.3600 -7.69%
2020-04-27 0 0.013 0.012 0.013 0.012 0.013 360,000 4,500 0.0125 0.390 0.360 0.390 0.360 0.390 12,000 0.3750 0.00%
2020-04-24 0 0.013 0.012 0.013 0.012 0.013 260,000 3,140 0.0121 0.390 0.360 0.390 0.360 0.390 8,667 0.3623 0.00%
2020-04-23 0 0.013 0.012 0.013 0.012 0.013 36,810,000 477,360 0.0130 0.390 0.360 0.390 0.360 0.390 1,227,000 0.3890 8.33%
2020-04-22 0 0.012 0.012 0.013 0.012 0.012 150,000 1,800 0.0120 0.360 0.360 0.390 0.360 0.360 5,000 0.3600 -7.69%
2020-04-21 0 0.013 0.012 0.013 0.013 0.013 7,740,000 100,620 0.0130 0.390 0.360 0.390 0.390 0.390 258,000 0.3900 0.00%
2020-04-20 0 0.013 0.012 0.013 0.012 0.013 1,350,000 16,560 0.0123 0.390 0.360 0.390 0.360 0.390 45,000 0.3680 8.33%
2020-04-17 0 0.012 0.012 0.013 0.012 0.013 4,570,000 54,880 0.0120 0.360 0.360 0.390 0.360 0.390 152,333 0.3603 -7.69%
2020-04-16 0 0.013 0.012 0.013 - - 10,000 120 0.0120 0.390 0.360 0.390 - - 333 0.3600 0.00%
2020-04-15 0 0.013 0.012 0.013 0.012 0.013 1,800,000 22,260 0.0124 0.390 0.360 0.390 0.360 0.390 60,000 0.3710 0.00%
2020-04-14 0 0.013 0.012 0.013 0.012 0.013 2,750,000 35,450 0.0129 0.390 0.360 0.390 0.360 0.390 91,667 0.3867 -7.14%
2020-04-09 0 0.014 0.012 0.014 0.012 0.014 8,490,000 109,110 0.0129 0.420 0.360 0.420 0.360 0.420 283,000 0.3855 7.69%
2020-04-08 0 0.013 0.012 0.013 0.012 0.013 7,010,000 86,000 0.0123 0.390 0.360 0.390 0.360 0.390 233,667 0.3680 -7.14%
2020-04-07 0 0.014 0.012 0.014 0.013 0.014 7,560,000 98,310 0.0130 0.420 0.360 0.420 0.390 0.420 252,000 0.3901 0.00%
2020-04-06 0 0.014 0.013 0.014 0.013 0.014 1,270,000 17,670 0.0139 0.420 0.390 0.420 0.390 0.420 42,333 0.4174 7.69%
2020-04-03 0 0.013 0.013 0.014 0.013 0.013 788,000 10,184 0.0129 0.390 0.390 0.420 0.390 0.390 26,267 0.3877 0.00%
2020-04-02 0 0.013 0.013 0.014 0.013 0.013 830,000 10,730 0.0129 0.390 0.390 0.420 0.390 0.390 27,667 0.3878 0.00%
2020-04-01 0 0.013 0.012 0.013 0.012 0.013 9,780,000 125,640 0.0128 0.390 0.360 0.390 0.360 0.390 326,000 0.3854 -7.14%
2020-03-31 0 0.014 0.013 0.014 0.013 0.014 15,820,000 207,490 0.0131 0.420 0.390 0.420 0.390 0.420 527,333 0.3935 0.00%
2020-03-30 0 0.014 0.013 0.014 0.014 0.014 2,880,000 40,320 0.0140 0.420 0.390 0.420 0.420 0.420 96,000 0.4200 -6.67%
2020-03-27 0 0.015 0.014 0.015 0.014 0.015 10,140,000 141,990 0.0140 0.450 0.420 0.450 0.420 0.450 338,000 0.4201 7.14%
2020-03-26 0 0.014 0.014 0.015 0.014 0.014 960,000 13,440 0.0140 0.420 0.420 0.450 0.420 0.420 32,000 0.4200 -6.67%
2020-03-25 0 0.015 0.014 0.015 0.014 0.015 1,980,000 28,770 0.0145 0.450 0.420 0.450 0.420 0.450 66,000 0.4359 0.00%
2020-03-24 0 0.015 0.014 0.015 0.014 0.015 1,790,000 25,010 0.0140 0.450 0.420 0.450 0.420 0.450 59,667 0.4192 7.14%
2020-03-23 0 0.014 0.014 0.015 0.013 0.015 7,530,000 109,080 0.0145 0.420 0.420 0.450 0.390 0.450 251,000 0.4346 0.00%
2020-03-20 0 0.014 0.013 0.014 0.014 0.016 15,220,000 217,040 0.0143 0.420 0.390 0.420 0.420 0.480 507,333 0.4278 -12.50%
2020-03-19 0 0.016 0.016 0.017 0.013 0.019 666,700,000 8,266,560 0.0124 0.480 0.480 0.510 0.390 0.570 22,223,333 0.3720 33.33%
2020-03-18 0 0.012 0.012 0.013 0.012 0.013 13,510,000 166,530 0.0123 0.360 0.360 0.390 0.360 0.390 450,333 0.3698 -7.69%
2020-03-17 0 0.013 0.012 0.013 0.012 0.014 16,660,000 210,220 0.0126 0.390 0.360 0.390 0.360 0.420 555,333 0.3785 -7.14%
2020-03-16 0 0.014 0.014 0.015 0.014 0.015 2,480,000 35,420 0.0143 0.420 0.420 0.450 0.420 0.450 82,667 0.4285 -6.67%
2020-03-13 0 0.015 0.015 0.016 0.014 0.016 1,370,000 20,510 0.0150 0.450 0.450 0.480 0.420 0.480 45,667 0.4491 -6.25%
2020-03-12 0 0.016 0.016 0.017 0.014 0.017 33,990,000 523,650 0.0154 0.480 0.480 0.510 0.420 0.510 1,133,000 0.4622 -11.11%
2020-03-11 0 0.018 0.016 0.018 0.015 0.018 20,850,000 354,890 0.0170 0.540 0.480 0.540 0.450 0.540 695,000 0.5106 20.00%
2020-03-10 0 0.015 0.013 0.015 0.013 0.015 5,090,000 70,830 0.0139 0.450 0.390 0.450 0.390 0.450 169,667 0.4175 7.14%
2020-03-09 0 0.014 0.013 0.014 0.013 0.015 10,470,000 147,930 0.0141 0.420 0.390 0.420 0.390 0.450 349,000 0.4239 -12.50%
2020-03-06 0 0.016 0.015 0.016 0.015 0.018 9,610,000 152,530 0.0159 0.480 0.450 0.480 0.450 0.540 320,333 0.4762 -11.11%
2020-03-05 0 0.018 0.016 0.018 0.016 0.018 3,680,000 58,840 0.0160 0.540 0.480 0.540 0.480 0.540 122,667 0.4797 20.00%
2020-03-04 0 0.015 0.014 0.015 0.014 0.015 4,201,000 62,416 0.0149 0.450 0.420 0.450 0.420 0.450 140,033 0.4457 0.00%
2020-03-03 0 0.015 0.015 0.016 0.015 0.016 3,440,000 52,520 0.0153 0.450 0.450 0.480 0.450 0.480 114,667 0.4580 -6.25%
2020-03-02 0 0.016 0.015 0.016 0.015 0.016 1,830,000 27,480 0.0150 0.480 0.450 0.480 0.450 0.480 61,000 0.4505 0.00%
2020-02-28 0 0.016 0.015 0.016 0.015 0.016 1,590,000 25,410 0.0160 0.480 0.450 0.480 0.450 0.480 53,000 0.4794 6.67%
2020-02-27 0 0.015 0.015 0.016 0.015 0.016 4,530,000 70,490 0.0156 0.450 0.450 0.480 0.450 0.480 151,000 0.4668 -6.25%
2020-02-26 0 0.016 0.015 0.016 0.015 0.016 1,290,000 19,920 0.0154 0.480 0.450 0.480 0.450 0.480 43,000 0.4633 0.00%
2020-02-25 0 0.016 0.016 0.017 0.016 0.017 3,180,000 50,910 0.0160 0.480 0.480 0.510 0.480 0.510 106,000 0.4803 -5.88%
2020-02-24 0 0.017 0.016 0.017 0.016 0.017 434,400 7,004 0.0161 0.510 0.480 0.510 0.480 0.510 14,480 0.4837 0.00%
2020-02-21 0 0.017 0.016 0.017 0.016 0.017 2,060,000 34,090 0.0165 0.510 0.480 0.510 0.480 0.510 68,667 0.4965 0.00%
2020-02-20 0 0.017 0.016 0.017 0.016 0.017 1,100,000 17,530 0.0159 0.510 0.480 0.510 0.480 0.510 36,667 0.4781 0.00%
2020-02-19 0 0.017 0.016 0.017 0.016 0.017 9,240,000 147,870 0.0160 0.510 0.480 0.510 0.480 0.510 308,000 0.4801 0.00%
2020-02-18 0 0.017 0.016 0.017 0.016 0.017 690,000 11,190 0.0162 0.510 0.480 0.510 0.480 0.510 23,000 0.4865 0.00%
2020-02-17 0 0.017 0.016 0.018 0.017 0.017 900,000 15,300 0.0170 0.510 0.480 0.540 0.510 0.510 30,000 0.5100 0.00%
2020-02-14 0 0.017 0.017 0.018 0.016 0.017 3,426,000 58,056 0.0169 0.510 0.510 0.540 0.480 0.510 114,200 0.5084 0.00%
2020-02-13 0 0.017 0.016 0.017 0.017 0.017 2,280,000 38,760 0.0170 0.510 0.480 0.510 0.510 0.510 76,000 0.5100 -5.56%
2020-02-12 0 0.018 0.017 0.018 0.017 0.018 4,510,000 78,980 0.0175 0.540 0.510 0.540 0.510 0.540 150,333 0.5254 0.00%
2020-02-11 0 0.018 0.017 0.018 0.017 0.018 1,650,000 29,490 0.0179 0.540 0.510 0.540 0.510 0.540 55,000 0.5362 0.00%
2020-02-10 0 0.018 0.017 0.018 0.017 0.018 780,000 13,770 0.0177 0.540 0.510 0.540 0.510 0.540 26,000 0.5296 0.00%
2020-02-07 0 0.018 0.017 0.019 0.017 0.019 1,860,000 33,270 0.0179 0.540 0.510 0.570 0.510 0.570 62,000 0.5366 -5.26%
2020-02-06 0 0.019 0.018 0.019 0.019 0.020 1,260,000 23,970 0.0190 0.570 0.540 0.570 0.570 0.600 42,000 0.5707 5.56%
2020-02-05 0 0.018 0.017 0.018 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2020-02-04 0 0.018 0.017 0.018 0.017 0.018 2,940,000 51,720 0.0176 0.540 0.510 0.540 0.510 0.540 98,000 0.5278 5.88%
2020-02-03 0 0.017 0.017 0.020 0.016 0.017 4,380,000 72,540 0.0166 0.510 0.510 0.600 0.480 0.510 146,000 0.4968 0.00%
2020-01-31 0 0.017 0.017 0.018 0.017 0.017 210,000 3,570 0.0170 0.510 0.510 0.540 0.510 0.510 7,000 0.5100 0.00%
2020-01-30 0 0.017 0.016 0.017 0.016 0.017 3,960,000 66,720 0.0168 0.510 0.480 0.510 0.480 0.510 132,000 0.5055 0.00%
2020-01-29 0 0.017 0.017 0.018 0.017 0.017 5,670,000 96,390 0.0170 0.510 0.510 0.540 0.510 0.510 189,000 0.5100 -5.56%
2020-01-24 0 0.018 0.017 0.018 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2020-01-23 0 0.018 0.017 0.018 0.018 0.018 310,000 5,530 0.0178 0.540 0.510 0.540 0.540 0.540 10,333 0.5352 0.00%
2020-01-22 0 0.018 0.017 0.018 0.017 0.018 11,670,000 207,060 0.0177 0.540 0.510 0.540 0.510 0.540 389,000 0.5323 -5.26%
2020-01-21 0 0.019 0.018 0.019 0.017 0.019 6,350,000 114,360 0.0180 0.570 0.540 0.570 0.510 0.570 211,667 0.5403 5.56%
2020-01-20 0 0.018 0.018 0.019 0.018 0.019 1,200,000 22,770 0.0190 0.540 0.540 0.570 0.540 0.570 40,000 0.5693 -5.26%
2020-01-17 0 0.019 0.018 0.019 0.018 0.019 1,020,000 19,350 0.0190 0.570 0.540 0.570 0.540 0.570 34,000 0.5691 0.00%
2020-01-16 0 0.019 0.019 0.020 0.018 0.019 2,050,000 38,630 0.0188 0.570 0.570 0.600 0.540 0.570 68,333 0.5653 0.00%
2020-01-15 0 0.019 0.019 0.020 0.019 0.020 1,790,000 33,850 0.0189 0.570 0.570 0.600 0.570 0.600 59,667 0.5673 -5.00%
2020-01-14 0 0.020 0.019 0.020 0.019 0.020 510,000 9,720 0.0191 0.600 0.570 0.600 0.570 0.600 17,000 0.5718 0.00%
2020-01-13 0 0.020 0.019 0.020 0.020 0.021 930,000 18,630 0.0200 0.600 0.570 0.600 0.600 0.630 31,000 0.6010 0.00%
2020-01-10 0 0.020 0.019 0.020 0.020 0.021 2,880,000 58,020 0.0201 0.600 0.570 0.600 0.600 0.630 96,000 0.6044 0.00%
2020-01-09 0 0.020 0.019 0.020 0.018 0.021 12,100,000 228,450 0.0189 0.600 0.570 0.600 0.540 0.630 403,333 0.5664 11.11%
2020-01-08 0 0.018 0.017 0.018 0.017 0.018 3,780,000 64,890 0.0172 0.540 0.510 0.540 0.510 0.540 126,000 0.5150 5.88%
2020-01-07 0 0.017 0.017 0.018 0.017 0.018 7,784,000 132,978 0.0171 0.510 0.510 0.540 0.510 0.540 259,467 0.5125 -5.56%
2020-01-06 0 0.018 0.017 0.018 0.017 0.018 10,630,000 186,510 0.0175 0.540 0.510 0.540 0.510 0.540 354,333 0.5264 0.00%
2020-01-03 0 0.018 0.018 0.019 0.018 0.018 1,020,000 18,360 0.0180 0.540 0.540 0.570 0.540 0.540 34,000 0.5400 0.00%
2020-01-02 0 0.018 0.018 0.020 0.018 0.019 4,950,000 93,900 0.0190 0.540 0.540 0.600 0.540 0.570 165,000 0.5691 -5.26%
2019-12-31 0 0.019 0.018 0.019 0.018 0.019 3,030,000 56,370 0.0186 0.570 0.540 0.570 0.540 0.570 101,000 0.5581 0.00%
2019-12-30 0 0.019 0.018 0.019 0.018 0.019 12,500,000 229,460 0.0184 0.570 0.540 0.570 0.540 0.570 416,667 0.5507 0.00%
2019-12-27 0 0.019 0.019 0.020 0.019 0.020 6,390,800 121,691 0.0190 0.570 0.570 0.600 0.570 0.600 213,027 0.5712 0.00%
2019-12-24 0 0.019 0.019 0.020 0.019 0.020 7,260,000 138,690 0.0191 0.570 0.570 0.600 0.570 0.600 242,000 0.5731 -5.00%
2019-12-23 0 0.020 0.019 0.020 0.019 0.020 6,990,000 136,950 0.0196 0.600 0.570 0.600 0.570 0.600 233,000 0.5878 0.00%
2019-12-20 0 0.020 0.019 0.020 0.019 0.022 24,323,500 488,752 0.0201 0.600 0.570 0.600 0.570 0.660 810,783 0.6028 -9.09%
2019-12-19 0 0.022 0.021 0.022 0.020 0.022 8,190,000 175,770 0.0215 0.660 0.630 0.660 0.600 0.660 273,000 0.6438 4.76%
2019-12-18 0 0.021 0.021 0.022 0.021 0.023 6,030,000 132,870 0.0220 0.630 0.630 0.660 0.630 0.690 201,000 0.6610 -12.50%
2019-12-17 0 0.024 0.023 0.024 0.022 0.025 6,750,000 155,910 0.0231 0.720 0.690 0.720 0.660 0.750 225,000 0.6929 9.09%
2019-12-16 0 0.022 0.021 0.022 0.021 0.022 1,620,000 34,650 0.0214 0.660 0.630 0.660 0.630 0.660 54,000 0.6417 0.00%
2019-12-13 0 0.022 0.022 0.023 0.021 0.024 12,450,000 277,230 0.0223 0.660 0.660 0.690 0.630 0.720 415,000 0.6680 4.76%
2019-12-12 0 0.021 0.021 0.022 0.020 0.022 3,800,000 79,690 0.0210 0.630 0.630 0.660 0.600 0.660 126,667 0.6291 0.00%
2019-12-11 0 0.021 0.020 0.021 0.020 0.021 5,881,200 122,389 0.0208 0.630 0.600 0.630 0.600 0.630 196,040 0.6243 0.00%
2019-12-10 0 0.021 0.021 0.022 0.021 0.021 100,000 2,040 0.0204 0.630 0.630 0.660 0.630 0.630 3,333 0.6120 -4.55%
2019-12-09 0 0.022 0.021 0.022 0.021 0.022 2,540,000 54,370 0.0214 0.660 0.630 0.660 0.630 0.660 84,667 0.6422 0.00%
2019-12-06 0 0.022 0.021 0.023 0.022 0.022 2,640,000 58,080 0.0220 0.660 0.630 0.690 0.660 0.660 88,000 0.6600 -4.35%
2019-12-05 0 0.023 0.021 0.023 0.021 0.022 2,520,000 55,260 0.0219 0.690 0.630 0.690 0.630 0.660 84,000 0.6579 4.55%
2019-12-04 0 0.022 0.021 0.022 0.021 0.022 3,810,000 80,070 0.0210 0.660 0.630 0.660 0.630 0.660 127,000 0.6305 0.00%
2019-12-03 0 0.022 0.022 0.023 0.021 0.023 3,450,000 76,530 0.0222 0.660 0.660 0.690 0.630 0.690 115,000 0.6655 -4.35%
2019-12-02 0 0.023 0.020 0.023 0.022 0.023 4,170,000 93,360 0.0224 0.690 0.600 0.690 0.660 0.690 139,000 0.6717 0.00%
2019-11-29 0 0.023 0.022 0.023 0.022 0.023 2,850,000 65,490 0.0230 0.690 0.660 0.690 0.660 0.690 95,000 0.6894 0.00%
2019-11-28 0 0.023 0.022 0.023 0.022 0.023 9,090,000 201,090 0.0221 0.690 0.660 0.690 0.660 0.690 303,000 0.6637 0.00%
2019-11-27 0 0.023 0.022 0.023 0.023 0.027 16,930,000 421,880 0.0249 0.690 0.660 0.690 0.690 0.810 564,333 0.7476 -17.86%
2019-11-26 0 0.028 0.027 0.028 0.027 0.028 2,080,000 58,100 0.0279 0.840 0.810 0.840 0.810 0.840 69,333 0.8380 -3.45%
2019-11-25 0 0.029 0.028 0.029 0.027 0.029 7,230,000 203,110 0.0281 0.870 0.840 0.870 0.810 0.870 241,000 0.8428 0.00%
2019-11-22 0 0.029 0.028 0.029 0.028 0.029 120,100 3,392 0.0282 0.870 0.840 0.870 0.840 0.870 4,003 0.8473 3.57%
2019-11-21 0 0.028 0.027 0.029 0.027 0.027 120,000 3,300 0.0275 0.840 0.810 0.870 0.810 0.810 4,000 0.8250 -3.45%
2019-11-20 0 0.029 0.028 0.029 0.028 0.030 3,070,000 88,500 0.0288 0.870 0.840 0.870 0.840 0.900 102,333 0.8648 -6.45%
2019-11-19 0 0.031 0.030 0.031 0.027 0.031 18,780,000 536,280 0.0286 0.930 0.900 0.930 0.810 0.930 626,000 0.8567 6.90%
2019-11-18 0 0.029 0.027 0.029 0.026 0.029 13,150,000 360,950 0.0274 0.870 0.810 0.870 0.780 0.870 438,333 0.8235 11.54%
2019-11-15 0 0.026 0.025 0.026 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2019-11-14 0 0.026 0.025 0.026 0.025 0.026 6,450,000 161,910 0.0251 0.780 0.750 0.780 0.750 0.780 215,000 0.7531 -3.70%
2019-11-13 0 0.027 0.025 0.027 - - 0 0 - 0.810 0.750 0.810 - - 0 - 0.00%
2019-11-12 0 0.027 0.026 0.027 0.025 0.027 520,000 13,370 0.0257 0.810 0.780 0.810 0.750 0.810 17,333 0.7713 0.00%
2019-11-11 0 0.027 0.026 0.027 0.026 0.027 2,130,100 55,862 0.0262 0.810 0.780 0.810 0.780 0.810 71,003 0.7868 0.00%
2019-11-08 0 0.027 0.026 0.027 0.026 0.029 1,250,000 32,840 0.0263 0.810 0.780 0.810 0.780 0.870 41,667 0.7882 0.00%
2019-11-07 0 0.027 0.028 0.029 0.026 0.028 1,890,000 51,540 0.0273 0.810 0.840 0.870 0.780 0.840 63,000 0.8181 3.85%
2019-11-06 0 0.026 0.026 0.028 0.026 0.029 5,150,000 139,390 0.0271 0.780 0.780 0.840 0.780 0.870 171,667 0.8120 -3.70%
2019-11-05 0 0.027 0.026 0.027 0.025 0.027 8,310,000 217,770 0.0262 0.810 0.780 0.810 0.750 0.810 277,000 0.7862 0.00%
2019-11-04 0 0.027 0.026 0.027 0.026 0.028 5,070,000 137,220 0.0271 0.810 0.780 0.810 0.780 0.840 169,000 0.8120 -3.57%
2019-11-01 0 0.028 0.027 0.028 0.027 0.036 46,020,000 1,423,350 0.0309 0.840 0.810 0.840 0.810 1.080 1,534,000 0.9279 -22.22%
2019-10-31 0 0.036 0.035 0.036 0.032 0.036 33,560,000 1,157,040 0.0345 1.080 1.050 1.080 0.960 1.080 1,118,667 1.0343 2.86%
2019-10-30 0 0.035 0.034 0.035 0.031 0.035 52,460,000 1,749,740 0.0334 1.050 1.020 1.050 0.930 1.050 1,748,667 1.0006 2.94%
2019-10-29 0 0.034 0.033 0.034 0.027 0.035 63,100,000 1,960,400 0.0311 1.020 0.990 1.020 0.810 1.050 2,103,333 0.9320 17.24%
2019-10-28 0 0.029 0.027 0.029 0.026 0.029 3,270,000 88,140 0.0270 0.870 0.810 0.870 0.780 0.870 109,000 0.8086 7.41%
2019-10-25 0 0.027 0.026 0.028 0.025 0.028 1,810,000 48,110 0.0266 0.810 0.780 0.840 0.750 0.840 60,333 0.7974 3.85%
2019-10-24 0 0.026 0.025 0.026 0.025 0.027 6,270,000 158,400 0.0253 0.780 0.750 0.780 0.750 0.810 209,000 0.7579 0.00%
2019-10-23 0 0.026 0.025 0.026 0.025 0.027 1,770,000 46,590 0.0263 0.780 0.750 0.780 0.750 0.810 59,000 0.7897 -7.14%
2019-10-22 0 0.028 0.027 0.028 0.027 0.031 20,850,000 593,460 0.0285 0.840 0.810 0.840 0.810 0.930 695,000 0.8539 -12.50%
2019-10-21 0 0.032 0.031 0.032 0.029 0.035 39,540,000 1,221,650 0.0309 0.960 0.930 0.960 0.870 1.050 1,318,000 0.9269 0.00%
2019-10-18 0 0.032 0.032 0.033 0.030 0.035 28,650,000 927,630 0.0324 0.960 0.960 0.990 0.900 1.050 955,000 0.9713 6.67%
2019-10-17 0 0.030 0.030 0.031 0.025 0.033 68,070,000 2,050,920 0.0301 0.900 0.900 0.930 0.750 0.990 2,269,000 0.9039 11.11%
2019-10-16 0 0.027 0.026 0.028 0.023 0.028 44,170,000 1,114,630 0.0252 0.810 0.780 0.840 0.690 0.840 1,472,333 0.7571 12.50%
2019-10-15 0 0.024 0.024 0.025 0.021 0.024 8,180,000 187,630 0.0229 0.720 0.720 0.750 0.630 0.720 272,667 0.6881 9.09%
2019-10-14 0 0.022 0.021 0.022 0.020 0.024 6,720,000 152,520 0.0227 0.660 0.630 0.660 0.600 0.720 224,000 0.6809 10.00%
2019-10-11 0 0.020 0.020 0.021 0.019 0.020 1,950,300 38,584 0.0198 0.600 0.600 0.630 0.570 0.600 65,010 0.5935 0.00%
2019-10-10 0 0.020 0.019 0.020 0.018 0.020 2,980,000 58,590 0.0197 0.600 0.570 0.600 0.540 0.600 99,333 0.5898 5.26%
2019-10-09 0 0.019 0.019 0.021 0.019 0.020 3,990,000 76,320 0.0191 0.570 0.570 0.630 0.570 0.600 133,000 0.5738 -5.00%
2019-10-08 0 0.020 0.019 0.021 0.020 0.020 6,340,000 126,600 0.0200 0.600 0.570 0.630 0.600 0.600 211,333 0.5991 -4.76%
2019-10-04 0 0.021 0.020 0.021 0.020 0.021 3,780,000 76,380 0.0202 0.630 0.600 0.630 0.600 0.630 126,000 0.6062 0.00%
2019-10-03 0 0.021 0.020 0.021 0.020 0.021 660,000 13,230 0.0200 0.630 0.600 0.630 0.600 0.630 22,000 0.6014 0.00%
2019-10-02 0 0.021 0.020 0.021 0.020 0.022 1,200,000 25,170 0.0210 0.630 0.600 0.630 0.600 0.660 40,000 0.6293 -4.55%
2019-09-30 0 0.022 0.020 0.022 - - 10,000 140 0.0140 0.660 0.600 0.660 - - 333 0.4200 0.00%
2019-09-27 0 0.022 0.021 0.022 0.021 0.022 780,000 16,890 0.0217 0.660 0.630 0.660 0.630 0.660 26,000 0.6496 0.00%
2019-09-26 0 0.022 0.021 0.022 - - 0 0 - 0.660 0.630 0.660 - - 0 - 0.00%
2019-09-25 0 0.022 0.020 0.022 - - 0 0 - 0.660 0.600 0.660 - - 0 - 0.00%
2019-09-24 0 0.022 0.021 0.022 0.021 0.022 2,180,000 45,910 0.0211 0.660 0.630 0.660 0.630 0.660 72,667 0.6318 0.00%
2019-09-23 0 0.022 0.021 0.022 - - 0 0 - 0.660 0.630 0.660 - - 0 - 0.00%
2019-09-20 0 0.022 0.021 0.022 0.022 0.022 1,110,000 24,420 0.0220 0.660 0.630 0.660 0.660 0.660 37,000 0.6600 0.00%
2019-09-19 0 0.022 0.021 0.022 0.021 0.022 2,050,000 44,350 0.0216 0.660 0.630 0.660 0.630 0.660 68,333 0.6490 0.00%
2019-09-18 0 0.022 0.021 0.022 0.021 0.022 3,030,000 66,300 0.0219 0.660 0.630 0.660 0.630 0.660 101,000 0.6564 4.76%
2019-09-17 0 0.021 0.020 0.022 0.021 0.024 25,810,000 590,970 0.0229 0.630 0.600 0.660 0.630 0.720 860,333 0.6869 0.00%
2019-09-16 0 0.021 0.021 0.022 0.021 0.023 5,121,000 110,121 0.0215 0.630 0.630 0.660 0.630 0.690 170,700 0.6451 -8.70%
2019-09-13 0 0.023 0.022 0.023 0.021 0.026 19,390,000 442,370 0.0228 0.690 0.660 0.690 0.630 0.780 646,333 0.6844 4.55%
2019-09-12 0 0.022 0.021 0.022 0.020 0.022 540,000 11,520 0.0213 0.660 0.630 0.660 0.600 0.660 18,000 0.6400 0.00%
2019-09-11 0 0.022 0.021 0.022 0.020 0.022 4,390,000 92,030 0.0210 0.660 0.630 0.660 0.600 0.660 146,333 0.6289 0.00%
2019-09-10 0 0.022 0.021 0.022 0.022 0.022 1,500,000 33,000 0.0220 0.660 0.630 0.660 0.660 0.660 50,000 0.6600 0.00%
2019-09-09 0 0.022 0.021 0.022 0.021 0.022 260,000 5,410 0.0208 0.660 0.630 0.660 0.630 0.660 8,667 0.6242 4.76%
2019-09-06 0 0.021 0.020 0.021 0.020 0.021 5,100,000 106,500 0.0209 0.630 0.600 0.630 0.600 0.630 170,000 0.6265 -4.55%
2019-09-05 0 0.022 0.021 0.022 0.021 0.022 10,570,000 221,940 0.0210 0.660 0.630 0.660 0.630 0.660 352,333 0.6299 0.00%
2019-09-04 0 0.022 0.021 0.022 0.021 0.022 218,000 4,438 0.0204 0.660 0.630 0.660 0.630 0.660 7,267 0.6107 4.76%
2019-09-03 0 0.021 0.021 0.022 0.021 0.022 1,110,000 23,340 0.0210 0.630 0.630 0.660 0.630 0.660 37,000 0.6308 -4.55%
2019-09-02 0 0.022 0.021 0.022 0.021 0.023 5,900,000 125,190 0.0212 0.660 0.630 0.660 0.630 0.690 196,667 0.6366 -4.35%
2019-08-30 0 0.023 0.022 0.023 0.023 0.023 220,000 4,990 0.0227 0.690 0.660 0.690 0.690 0.690 7,333 0.6805 4.55%
2019-08-29 0 0.022 0.021 0.023 0.022 0.022 1,500,000 33,000 0.0220 0.660 0.630 0.690 0.660 0.660 50,000 0.6600 -4.35%
2019-08-28 0 0.023 0.022 0.023 0.022 0.023 1,440,000 31,770 0.0221 0.690 0.660 0.690 0.660 0.690 48,000 0.6619 -4.17%
2019-08-27 0 0.024 0.022 0.024 0.022 0.024 2,220,000 51,000 0.0230 0.720 0.660 0.720 0.660 0.720 74,000 0.6892 9.09%
2019-08-26 0 0.022 0.022 0.023 0.022 0.023 2,510,000 56,250 0.0224 0.660 0.660 0.690 0.660 0.690 83,667 0.6723 -8.33%
2019-08-23 0 0.024 0.023 0.024 0.022 0.024 1,620,000 38,790 0.0239 0.720 0.690 0.720 0.660 0.720 54,000 0.7183 0.00%
2019-08-22 0 0.024 0.022 0.024 0.022 0.024 1,080,000 24,840 0.0230 0.720 0.660 0.720 0.660 0.720 36,000 0.6900 4.35%
2019-08-21 0 0.023 0.022 0.024 - - 10,000 170 0.0170 0.690 0.660 0.720 - - 333 0.5100 0.00%
2019-08-20 0 0.023 0.022 0.024 0.023 0.023 210,000 4,830 0.0230 0.690 0.660 0.720 0.690 0.690 7,000 0.6900 0.00%
2019-08-19 0 0.023 0.022 0.024 0.023 0.023 1,350,000 31,050 0.0230 0.690 0.660 0.720 0.690 0.690 45,000 0.6900 -4.17%
2019-08-16 0 0.024 0.023 0.024 0.023 0.024 370,000 8,500 0.0230 0.720 0.690 0.720 0.690 0.720 12,333 0.6892 0.00%
2019-08-15 0 0.024 0.023 0.024 0.023 0.024 241,140 5,420 0.0225 0.720 0.690 0.720 0.690 0.720 8,038 0.6743 0.00%
2019-08-14 0 0.024 0.023 0.024 0.023 0.024 859,493 19,543 0.0227 0.720 0.690 0.720 0.690 0.720 28,650 0.6821 0.00%
2019-08-13 0 0.024 0.024 0.025 0.024 0.025 840,000 20,670 0.0246 0.720 0.720 0.750 0.720 0.750 28,000 0.7382 -4.00%
2019-08-12 0 0.025 0.025 0.026 0.024 0.025 7,410,000 181,980 0.0246 0.750 0.750 0.780 0.720 0.750 247,000 0.7368 4.17%
2019-08-09 0 0.024 0.023 0.024 0.023 0.032 11,040,000 293,520 0.0266 0.720 0.690 0.720 0.690 0.960 368,000 0.7976 0.00%
2019-08-08 0 0.024 0.023 0.024 0.024 0.024 300,000 7,200 0.0240 0.720 0.690 0.720 0.720 0.720 10,000 0.7200 0.00%
2019-08-07 0 0.024 0.023 0.024 - - 0 0 - 0.720 0.690 0.720 - - 0 - 0.00%
2019-08-06 0 0.024 0.023 0.024 0.022 0.024 2,820,000 63,450 0.0225 0.720 0.690 0.720 0.660 0.720 94,000 0.6750 4.35%
2019-08-05 0 0.023 0.022 0.023 0.022 0.023 5,090,000 112,540 0.0221 0.690 0.660 0.690 0.660 0.690 169,667 0.6633 0.00%
2019-08-02 0 0.023 0.022 0.024 0.023 0.024 5,470,000 127,330 0.0233 0.690 0.660 0.720 0.690 0.720 182,333 0.6983 -11.54%
2019-08-01 0 0.026 0.025 0.026 0.022 0.030 28,191,200 741,669 0.0263 0.780 0.750 0.780 0.660 0.900 939,707 0.7893 13.04%
2019-07-31 0 0.023 0.022 0.023 0.022 0.023 2,250,000 49,650 0.0221 0.690 0.660 0.690 0.660 0.690 75,000 0.6620 0.00%
2019-07-30 0 0.023 0.022 0.023 0.023 0.023 1,210,000 27,610 0.0228 0.690 0.660 0.690 0.690 0.690 40,333 0.6845 0.00%
2019-07-29 0 0.023 0.022 0.024 0.022 0.028 5,400,000 127,770 0.0237 0.690 0.660 0.720 0.660 0.840 180,000 0.7098 0.00%
2019-07-26 0 0.023 0.022 0.023 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2019-07-25 0 0.023 0.023 0.024 0.022 0.023 4,600,000 105,610 0.0230 0.690 0.690 0.720 0.660 0.690 153,333 0.6888 -4.17%
2019-07-24 0 0.024 0.023 0.024 0.024 0.024 660,000 15,840 0.0240 0.720 0.690 0.720 0.720 0.720 22,000 0.7200 0.00%
2019-07-23 0 0.024 0.023 0.024 0.023 0.024 3,270,000 76,980 0.0235 0.720 0.690 0.720 0.690 0.720 109,000 0.7062 -4.00%
2019-07-22 0 0.025 0.023 0.025 0.023 0.025 1,310,000 31,340 0.0239 0.750 0.690 0.750 0.690 0.750 43,667 0.7177 -3.85%
2019-07-19 0 0.026 0.025 0.026 0.025 0.026 300,000 7,470 0.0249 0.780 0.750 0.780 0.750 0.780 10,000 0.7470 4.00%
2019-07-18 0 0.025 0.023 0.025 0.023 0.025 60,000 1,440 0.0240 0.750 0.690 0.750 0.690 0.750 2,000 0.7200 0.00%
2019-07-17 0 0.025 0.024 0.025 0.024 0.025 300,000 7,230 0.0241 0.750 0.720 0.750 0.720 0.750 10,000 0.7230 0.00%
2019-07-16 0 0.025 0.023 0.025 - - 10,000 200 0.0200 0.750 0.690 0.750 - - 333 0.6000 0.00%
2019-07-15 0 0.025 0.024 0.025 0.024 0.025 1,170,000 28,650 0.0245 0.750 0.720 0.750 0.720 0.750 39,000 0.7346 0.00%
2019-07-12 0 0.025 0.024 0.025 0.024 0.025 730,000 17,540 0.0240 0.750 0.720 0.750 0.720 0.750 24,333 0.7208 0.00%
2019-07-11 0 0.025 0.024 0.026 0.024 0.025 940,000 23,200 0.0247 0.750 0.720 0.780 0.720 0.750 31,333 0.7404 0.00%
2019-07-10 0 0.025 0.024 0.025 0.025 0.025 240,000 6,000 0.0250 0.750 0.720 0.750 0.750 0.750 8,000 0.7500 0.00%
2019-07-09 0 0.025 0.024 0.025 0.024 0.027 7,650,000 200,490 0.0262 0.750 0.720 0.750 0.720 0.810 255,000 0.7862 0.00%
2019-07-08 0 0.025 0.024 0.025 0.022 0.025 8,440,000 195,890 0.0232 0.750 0.720 0.750 0.660 0.750 281,333 0.6963 4.17%
2019-07-05 0 0.024 0.023 0.024 0.023 0.024 3,190,300 73,436 0.0230 0.720 0.690 0.720 0.690 0.720 106,343 0.6906 0.00%
2019-07-04 0 0.024 0.023 0.025 0.024 0.024 1,740,000 41,640 0.0239 0.720 0.690 0.750 0.720 0.720 58,000 0.7179 0.00%
2019-07-03 0 0.024 0.024 0.025 0.022 0.025 10,300,000 240,880 0.0234 0.720 0.720 0.750 0.660 0.750 343,333 0.7016 4.35%
2019-07-02 0 0.023 0.022 0.023 0.022 0.023 8,910,000 204,900 0.0230 0.690 0.660 0.690 0.660 0.690 297,000 0.6899 -4.17%
2019-06-28 0 0.024 0.023 0.024 0.022 0.024 1,350,000 30,870 0.0229 0.720 0.690 0.720 0.660 0.720 45,000 0.6860 0.00%
2019-06-27 0 0.024 0.023 0.024 0.021 0.024 15,940,000 360,640 0.0226 0.720 0.690 0.720 0.630 0.720 531,333 0.6787 0.00%
2019-06-26 0 0.024 0.024 0.025 0.024 0.024 1,860,000 44,640 0.0240 0.720 0.720 0.750 0.720 0.720 62,000 0.7200 0.00%
2019-06-25 0 0.024 0.023 0.024 0.023 0.024 8,350,000 195,790 0.0234 0.720 0.690 0.720 0.690 0.720 278,333 0.7034 -4.00%
2019-06-24 0 0.025 0.024 0.025 0.024 0.026 3,820,000 95,060 0.0249 0.750 0.720 0.750 0.720 0.780 127,333 0.7465 -3.85%
2019-06-21 0 0.026 0.025 0.026 0.026 0.027 370,000 9,600 0.0259 0.780 0.750 0.780 0.780 0.810 12,333 0.7784 0.00%
2019-06-20 0 0.026 0.025 0.028 0.025 0.028 750,000 19,320 0.0258 0.780 0.750 0.840 0.750 0.840 25,000 0.7728 0.00%
2019-06-19 0 0.026 0.025 0.026 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2019-06-18 0 0.026 0.024 0.026 0.025 0.026 1,050,000 26,430 0.0252 0.780 0.720 0.780 0.750 0.780 35,000 0.7551 0.00%
2019-06-17 0 0.026 0.025 0.026 0.026 0.027 3,020,000 79,110 0.0262 0.780 0.750 0.780 0.780 0.810 100,667 0.7859 -7.14%
2019-06-14 0 0.028 0.027 0.028 0.027 0.029 2,010,000 54,390 0.0271 0.840 0.810 0.840 0.810 0.870 67,000 0.8118 3.70%
2019-06-13 0 0.027 0.027 0.028 0.022 0.030 58,680,000 1,489,620 0.0254 0.810 0.810 0.840 0.660 0.900 1,956,000 0.7616 -3.57%
2019-06-12 0 0.028 0.027 0.028 0.026 0.028 4,100,000 108,940 0.0266 0.840 0.810 0.840 0.780 0.840 136,667 0.7971 0.00%
2019-06-11 0 0.028 0.027 0.028 0.027 0.028 2,250,000 62,820 0.0279 0.840 0.810 0.840 0.810 0.840 75,000 0.8376 0.00%
2019-06-10 0 0.028 0.027 0.028 0.028 0.029 8,700,000 244,170 0.0281 0.840 0.810 0.840 0.840 0.870 290,000 0.8420 -6.67%
2019-06-06 0 0.030 0.028 0.030 - - 0 0 - 0.900 0.840 0.900 - - 0 - 0.00%
2019-06-05 0 0.030 0.028 0.030 0.029 0.030 1,440,000 41,790 0.0290 0.900 0.840 0.900 0.870 0.900 48,000 0.8706 0.00%
2019-06-04 0 0.030 0.029 0.030 0.030 0.030 300,000 9,000 0.0300 0.900 0.870 0.900 0.900 0.900 10,000 0.9000 -3.23%
2019-06-03 0 0.031 0.030 0.031 0.030 0.031 360,000 10,860 0.0302 0.930 0.900 0.930 0.900 0.930 12,000 0.9050 3.33%
2019-05-31 0 0.030 0.030 0.031 0.030 0.031 66,910,000 2,007,390 0.0300 0.900 0.900 0.930 0.900 0.930 2,230,333 0.9000 0.00%
2019-05-30 0 0.030 0.029 0.030 0.030 0.030 180,000 5,400 0.0300 0.900 0.870 0.900 0.900 0.900 6,000 0.9000 0.00%
2019-05-29 0 0.030 0.030 0.031 0.030 0.030 60,960,000 1,828,740 0.0300 0.900 0.900 0.930 0.900 0.900 2,032,000 0.9000 0.00%
2019-05-28 0 0.030 0.030 0.031 0.028 0.030 79,570,000 2,338,950 0.0294 0.900 0.900 0.930 0.840 0.900 2,652,333 0.8818 0.00%
2019-05-27 0 0.030 0.029 0.030 0.028 0.030 5,520,000 159,630 0.0289 0.900 0.870 0.900 0.840 0.900 184,000 0.8676 0.00%
2019-05-24 0 0.030 0.030 0.031 0.028 0.031 13,180,000 390,780 0.0296 0.900 0.900 0.930 0.840 0.930 439,333 0.8895 -6.25%
2019-05-23 0 0.032 0.031 0.032 0.031 0.032 3,140,000 97,470 0.0310 0.960 0.930 0.960 0.930 0.960 104,667 0.9312 0.00%
2019-05-22 0 0.032 0.031 0.032 0.031 0.032 1,400,000 43,930 0.0314 0.960 0.930 0.960 0.930 0.960 46,667 0.9414 0.00%
2019-05-21 0 0.032 0.031 0.032 0.030 0.032 3,490,000 107,560 0.0308 0.960 0.930 0.960 0.900 0.960 116,333 0.9246 0.00%
2019-05-20 0 0.032 0.031 0.032 0.030 0.032 4,710,000 145,700 0.0309 0.960 0.930 0.960 0.900 0.960 157,000 0.9280 0.00%
2019-05-17 0 0.032 0.031 0.032 0.031 0.032 2,440,000 77,710 0.0318 0.960 0.930 0.960 0.930 0.960 81,333 0.9555 -3.03%
2019-05-16 0 0.033 0.032 0.033 0.032 0.033 5,460,000 176,700 0.0324 0.990 0.960 0.990 0.960 0.990 182,000 0.9709 -2.94%
2019-05-15 0 0.034 0.033 0.034 0.032 0.034 5,280,000 175,590 0.0333 1.020 0.990 1.020 0.960 1.020 176,000 0.9977 6.25%
2019-05-14 0 0.032 0.031 0.033 0.031 0.032 3,250,000 102,880 0.0317 0.960 0.930 0.990 0.930 0.960 108,333 0.9497 -3.03%
2019-05-10 0 0.033 0.032 0.033 0.031 0.033 1,770,000 56,640 0.0320 0.990 0.960 0.990 0.930 0.990 59,000 0.9600 0.00%
2019-05-09 0 0.033 0.032 0.033 0.032 0.033 750,000 24,330 0.0324 0.990 0.960 0.990 0.960 0.990 25,000 0.9732 0.00%
2019-05-08 0 0.033 0.032 0.033 0.032 0.033 8,590,000 280,600 0.0327 0.990 0.960 0.990 0.960 0.990 286,333 0.9800 -2.94%
2019-05-07 0 0.034 0.033 0.035 0.033 0.034 1,940,000 65,360 0.0337 1.020 0.990 1.050 0.990 1.020 64,667 1.0107 0.00%
2019-05-06 0 0.034 0.033 0.034 0.033 0.034 5,650,000 189,250 0.0335 1.020 0.990 1.020 0.990 1.020 188,333 1.0049 -2.86%
2019-05-03 0 0.035 0.034 0.035 0.034 0.036 3,390,000 117,660 0.0347 1.050 1.020 1.050 1.020 1.080 113,000 1.0412 -5.41%
2019-05-02 0 0.037 0.036 0.037 0.036 0.037 2,550,000 93,540 0.0367 1.110 1.080 1.110 1.080 1.110 85,000 1.1005 2.78%
2019-04-30 0 0.036 0.035 0.037 0.036 0.037 11,610,000 424,560 0.0366 1.080 1.050 1.110 1.080 1.110 387,000 1.0971 -2.70%
2019-04-29 0 0.037 0.036 0.037 0.034 0.037 4,800,000 173,930 0.0362 1.110 1.080 1.110 1.020 1.110 160,000 1.0871 0.00%
2019-04-26 0 0.037 0.036 0.037 0.032 0.038 25,830,000 927,520 0.0359 1.110 1.080 1.110 0.960 1.140 861,000 1.0773 15.62%
2019-04-25 0 0.032 0.032 0.033 0.032 0.032 5,400,000 172,800 0.0320 0.960 0.960 0.990 0.960 0.960 180,000 0.9600 -3.03%
2019-04-24 0 0.033 0.032 0.033 0.032 0.033 2,230,000 71,340 0.0320 0.990 0.960 0.990 0.960 0.990 74,333 0.9597 0.00%
2019-04-23 0 0.033 0.032 0.033 0.032 0.035 16,240,000 524,790 0.0323 0.990 0.960 0.990 0.960 1.050 541,333 0.9694 -2.94%
2019-04-18 0 0.034 0.034 0.035 0.031 0.035 24,840,000 795,810 0.0320 1.020 1.020 1.050 0.930 1.050 828,000 0.9611 6.25%
2019-04-17 0 0.032 0.032 0.033 0.032 0.034 8,810,000 289,480 0.0329 0.960 0.960 0.990 0.960 1.020 293,667 0.9857 -5.88%
2019-04-16 0 0.034 0.033 0.034 0.033 0.034 2,135,600 71,226 0.0334 1.020 0.990 1.020 0.990 1.020 71,187 1.0006 3.03%
2019-04-15 0 0.033 0.033 0.034 0.033 0.034 5,338,500 178,849 0.0335 0.990 0.990 1.020 0.990 1.020 177,950 1.0051 -2.94%
2019-04-12 0 0.034 0.034 0.035 0.033 0.035 4,620,000 155,740 0.0337 1.020 1.020 1.050 0.990 1.050 154,000 1.0113 0.00%
2019-04-11 0 0.034 0.033 0.034 0.033 0.035 9,490,000 320,750 0.0338 1.020 0.990 1.020 0.990 1.050 316,333 1.0140 0.00%
2019-04-10 0 0.034 0.034 0.035 0.033 0.035 19,750,000 667,160 0.0338 1.020 1.020 1.050 0.990 1.050 658,333 1.0134 0.00%
2019-04-09 0 0.034 0.033 0.034 0.033 0.034 4,780,000 158,840 0.0332 1.020 0.990 1.020 0.990 1.020 159,333 0.9969 -2.86%
2019-04-08 0 0.035 0.034 0.036 0.033 0.036 14,080,000 468,850 0.0333 1.050 1.020 1.080 0.990 1.080 469,333 0.9990 2.94%
2019-04-04 0 0.034 0.034 0.035 0.034 0.035 620,000 21,030 0.0339 1.020 1.020 1.050 1.020 1.050 20,667 1.0176 0.00%
2019-04-03 0 0.034 0.034 0.035 0.034 0.035 5,360,000 182,160 0.0340 1.020 1.020 1.050 1.020 1.050 178,667 1.0196 0.00%
2019-04-02 0 0.034 0.034 0.035 0.034 0.036 5,080,000 178,020 0.0350 1.020 1.020 1.050 1.020 1.080 169,333 1.0513 -5.56%
2019-04-01 0 0.036 0.036 0.037 0.036 0.037 570,000 20,580 0.0361 1.080 1.080 1.110 1.080 1.110 19,000 1.0832 -2.70%
2019-03-29 0 0.037 0.036 0.037 0.035 0.038 4,230,000 152,640 0.0361 1.110 1.080 1.110 1.050 1.140 141,000 1.0826 5.71%
2019-03-28 0 0.035 0.034 0.035 0.034 0.036 6,170,000 213,750 0.0346 1.050 1.020 1.050 1.020 1.080 205,667 1.0393 -5.41%
2019-03-27 0 0.037 0.035 0.037 0.035 0.037 5,530,000 196,270 0.0355 1.110 1.050 1.110 1.050 1.110 184,333 1.0648 2.78%
2019-03-26 0 0.036 0.035 0.036 0.036 0.036 720,000 25,920 0.0360 1.080 1.050 1.080 1.080 1.080 24,000 1.0800 0.00%
2019-03-25 0 0.036 0.035 0.036 0.035 0.039 8,460,000 303,360 0.0359 1.080 1.050 1.080 1.050 1.170 282,000 1.0757 -2.70%
2019-03-22 0 0.037 0.036 0.037 0.036 0.037 1,440,000 52,020 0.0361 1.110 1.080 1.110 1.080 1.110 48,000 1.0838 0.00%
2019-03-21 0 0.037 0.036 0.037 0.037 0.038 3,510,000 129,960 0.0370 1.110 1.080 1.110 1.110 1.140 117,000 1.1108 -2.63%
2019-03-20 0 0.038 0.037 0.038 0.037 0.040 11,620,000 441,420 0.0380 1.140 1.110 1.140 1.110 1.200 387,333 1.1396 0.00%
2019-03-19 0 0.038 0.038 0.039 0.038 0.039 3,710,000 143,610 0.0387 1.140 1.140 1.170 1.140 1.170 123,667 1.1613 -5.00%
2019-03-18 0 0.040 0.039 0.040 0.040 0.041 3,960,000 158,500 0.0400 1.200 1.170 1.200 1.200 1.230 132,000 1.2008 0.00%
2019-03-15 0 0.040 0.039 0.041 0.040 0.044 13,320,000 544,560 0.0409 1.200 1.170 1.230 1.200 1.320 444,000 1.2265 2.56%
2019-03-14 0 0.039 0.038 0.040 0.039 0.040 4,500,000 177,090 0.0394 1.170 1.140 1.200 1.170 1.200 150,000 1.1806 0.00%
2019-03-13 0 0.039 0.039 0.040 0.038 0.040 9,450,000 369,990 0.0392 1.170 1.170 1.200 1.140 1.200 315,000 1.1746 -4.88%
2019-03-12 0 0.041 0.041 0.042 0.040 0.043 10,790,000 451,920 0.0419 1.230 1.230 1.260 1.200 1.290 359,667 1.2565 -2.38%
2019-03-11 0 0.042 0.042 0.043 0.038 0.047 68,630,000 2,949,680 0.0430 1.260 1.260 1.290 1.140 1.410 2,287,667 1.2894 16.67%
2019-03-08 0 0.036 0.036 0.038 0.036 0.038 17,850,000 659,790 0.0370 1.080 1.080 1.140 1.080 1.140 595,000 1.1089 -7.69%
2019-03-07 0 0.039 0.038 0.040 0.038 0.040 22,290,000 857,670 0.0385 1.170 1.140 1.200 1.140 1.200 743,000 1.1543 -2.50%
2019-03-06 0 0.040 0.039 0.040 0.039 0.042 10,301,200 411,149 0.0399 1.200 1.170 1.200 1.170 1.260 343,373 1.1974 -2.44%
2019-03-05 0 0.041 0.040 0.041 0.040 0.043 17,620,000 728,260 0.0413 1.230 1.200 1.230 1.200 1.290 587,333 1.2399 2.50%
2019-03-04 0 0.040 0.040 0.041 0.039 0.041 16,050,000 637,380 0.0397 1.200 1.200 1.230 1.170 1.230 535,000 1.1914 -2.44%
2019-03-01 0 0.041 0.041 0.042 0.039 0.043 41,920,000 1,693,780 0.0404 1.230 1.230 1.260 1.170 1.290 1,397,333 1.2122 -4.65%
2019-02-28 0 0.043 0.043 0.044 0.040 0.051 106,620,000 4,617,090 0.0433 1.290 1.290 1.320 1.200 1.530 3,554,000 1.2991 -10.42%
2019-02-27 0 0.048 0.048 0.049 0.039 0.052 474,680,000 22,219,180 0.0468 1.440 1.440 1.470 1.170 1.560 15,822,667 1.4043 23.08%
2019-02-26 0 0.039 0.038 0.041 0.031 0.041 63,200,000 2,181,990 0.0345 1.170 1.140 1.230 0.930 1.230 2,106,667 1.0358 25.81%
2019-02-25 0 0.031 0.030 0.031 0.030 0.031 6,000,000 181,200 0.0302 0.930 0.900 0.930 0.900 0.930 200,000 0.9060 0.00%
2019-02-22 0 0.031 0.031 0.032 0.030 0.034 28,590,000 904,350 0.0316 0.930 0.930 0.960 0.900 1.020 953,000 0.9490 3.33%
2019-02-21 0 0.030 0.029 0.031 0.029 0.031 3,810,000 114,120 0.0300 0.900 0.870 0.930 0.870 0.930 127,000 0.8986 0.00%
2019-02-20 0 0.030 0.030 0.031 0.030 0.034 23,750,000 734,560 0.0309 0.900 0.900 0.930 0.900 1.020 791,667 0.9279 -3.23%
2019-02-19 0 0.031 0.030 0.031 0.030 0.031 3,270,000 101,220 0.0310 0.930 0.900 0.930 0.900 0.930 109,000 0.9286 0.00%
2019-02-18 0 0.031 0.029 0.031 0.030 0.031 2,640,000 79,650 0.0302 0.930 0.870 0.930 0.900 0.930 88,000 0.9051 3.33%
2019-02-15 0 0.030 0.029 0.030 0.029 0.031 1,830,000 54,570 0.0298 0.900 0.870 0.900 0.870 0.930 61,000 0.8946 -3.23%
2019-02-14 0 0.031 0.030 0.031 0.030 0.031 870,000 26,550 0.0305 0.930 0.900 0.930 0.900 0.930 29,000 0.9155 3.33%
2019-02-13 0 0.030 0.029 0.030 0.029 0.031 6,020,000 178,760 0.0297 0.900 0.870 0.900 0.870 0.930 200,667 0.8908 -3.23%
2019-02-12 0 0.031 0.029 0.031 0.030 0.031 5,250,000 160,620 0.0306 0.930 0.870 0.930 0.900 0.930 175,000 0.9178 3.33%
2019-02-11 0 0.030 0.029 0.030 0.029 0.030 8,430,000 247,650 0.0294 0.900 0.870 0.900 0.870 0.900 281,000 0.8813 -3.23%
2019-02-08 0 0.031 0.030 0.032 0.030 0.032 780,000 24,300 0.0312 0.930 0.900 0.960 0.900 0.960 26,000 0.9346 3.33%
2019-02-04 0 0.030 0.029 0.031 - - 0 0 - 0.900 0.870 0.930 - - 0 - 0.00%
2019-02-01 0 0.030 0.029 0.030 0.030 0.030 4,680,000 140,400 0.0300 0.900 0.870 0.900 0.900 0.900 156,000 0.9000 0.00%
2019-01-31 0 0.030 0.030 0.032 0.029 0.032 1,740,000 52,020 0.0299 0.900 0.900 0.960 0.870 0.960 58,000 0.8969 0.00%
2019-01-30 0 0.030 0.029 0.030 0.029 0.030 240,000 7,050 0.0294 0.900 0.870 0.900 0.870 0.900 8,000 0.8813 -3.23%
2019-01-29 0 0.031 0.029 0.031 - - 0 0 - 0.930 0.870 0.930 - - 0 - 0.00%
2019-01-28 0 0.031 0.030 0.031 0.030 0.031 1,430,000 43,300 0.0303 0.930 0.900 0.930 0.900 0.930 47,667 0.9084 0.00%
2019-01-25 0 0.031 0.030 0.031 - - 0 0 - 0.930 0.900 0.930 - - 0 - 0.00%
2019-01-24 0 0.031 0.029 0.031 0.031 0.031 3,480,000 107,880 0.0310 0.930 0.870 0.930 0.930 0.930 116,000 0.9300 3.33%
2019-01-23 0 0.030 0.029 0.030 0.030 0.031 3,930,000 117,990 0.0300 0.900 0.870 0.900 0.900 0.930 131,000 0.9007 -3.23%
2019-01-22 0 0.031 0.030 0.031 0.030 0.031 7,960,000 238,840 0.0300 0.930 0.900 0.930 0.900 0.930 265,333 0.9002 0.00%
2019-01-21 0 0.031 0.030 0.031 0.030 0.031 1,560,000 46,920 0.0301 0.930 0.900 0.930 0.900 0.930 52,000 0.9023 3.33%
2019-01-18 0 0.030 0.029 0.030 0.029 0.031 8,550,000 250,650 0.0293 0.900 0.870 0.900 0.870 0.930 285,000 0.8795 0.00%
2019-01-17 0 0.030 0.029 0.031 0.030 0.031 2,940,000 88,290 0.0300 0.900 0.870 0.930 0.900 0.930 98,000 0.9009 0.00%
2019-01-16 0 0.030 0.029 0.030 0.030 0.031 8,460,000 253,860 0.0300 0.900 0.870 0.900 0.900 0.930 282,000 0.9002 -3.23%
2019-01-15 0 0.031 0.030 0.031 0.031 0.032 1,050,000 32,640 0.0311 0.930 0.900 0.930 0.930 0.960 35,000 0.9326 -3.13%
2019-01-14 0 0.032 0.031 0.032 0.030 0.032 990,000 30,780 0.0311 0.960 0.930 0.960 0.900 0.960 33,000 0.9327 0.00%
2019-01-11 0 0.032 0.031 0.032 0.030 0.032 1,640,000 50,700 0.0309 0.960 0.930 0.960 0.900 0.960 54,667 0.9274 0.00%
2019-01-10 0 0.032 0.030 0.032 0.031 0.032 423,600 13,242 0.0313 0.960 0.900 0.960 0.930 0.960 14,120 0.9378 0.00%
2019-01-09 0 0.032 0.031 0.032 0.031 0.032 2,310,000 71,790 0.0311 0.960 0.930 0.960 0.930 0.960 77,000 0.9323 3.23%
2019-01-08 0 0.031 0.030 0.031 0.031 0.031 3,300,000 102,300 0.0310 0.930 0.900 0.930 0.930 0.930 110,000 0.9300 0.00%
2019-01-07 0 0.031 0.030 0.031 0.030 0.032 9,170,000 279,430 0.0305 0.930 0.900 0.930 0.900 0.960 305,667 0.9142 -3.13%
2019-01-04 0 0.032 0.031 0.032 0.031 0.032 10,860,000 342,440 0.0315 0.960 0.930 0.960 0.930 0.960 362,000 0.9460 0.00%
2019-01-03 0 0.032 0.032 0.033 0.031 0.033 3,350,000 107,370 0.0321 0.960 0.960 0.990 0.930 0.990 111,667 0.9615 0.00%
2019-01-02 0 0.032 0.031 0.032 0.031 0.034 10,580,000 338,710 0.0320 0.960 0.930 0.960 0.930 1.020 352,667 0.9604 -3.03%
2018-12-31 0 0.033 0.033 0.034 0.033 0.033 720,000 23,760 0.0330 0.990 0.990 1.020 0.990 0.990 24,000 0.9900 -2.94%
2018-12-28 0 0.034 0.033 0.035 0.033 0.035 4,560,000 157,820 0.0346 1.020 0.990 1.050 0.990 1.050 152,000 1.0383 -2.86%
2018-12-27 0 0.035 0.033 0.035 0.034 0.036 2,350,000 80,290 0.0342 1.050 0.990 1.050 1.020 1.080 78,333 1.0250 2.94%
2018-12-24 0 0.034 0.034 0.035 - - 0 0 - 1.020 1.020 1.050 - - 0 - 3.03%
2018-12-21 0 0.033 0.033 0.035 0.032 0.035 2,728,000 91,898 0.0337 0.990 0.990 1.050 0.960 1.050 90,933 1.0106 -2.94%
2018-12-20 0 0.034 0.033 0.035 0.033 0.037 18,540,000 630,330 0.0340 1.020 0.990 1.050 0.990 1.110 618,000 1.0200 -8.11%
2018-12-19 0 0.037 0.036 0.038 0.036 0.040 13,230,000 499,500 0.0378 1.110 1.080 1.140 1.080 1.200 441,000 1.1327 -7.50%
2018-12-18 0 0.040 0.040 0.041 0.037 0.041 20,200,000 783,860 0.0388 1.200 1.200 1.230 1.110 1.230 673,333 1.1641 8.11%
2018-12-17 0 0.037 0.037 0.038 0.036 0.038 5,010,000 187,440 0.0374 1.110 1.110 1.140 1.080 1.140 167,000 1.1224 0.00%
2018-12-14 0 0.037 0.035 0.038 0.035 0.039 13,290,000 495,920 0.0373 1.110 1.050 1.140 1.050 1.170 443,000 1.1195 2.78%
2018-12-13 0 0.036 0.035 0.037 0.034 0.036 7,680,800 265,704 0.0346 1.080 1.050 1.110 1.020 1.080 256,027 1.0378 5.88%
2018-12-12 0 0.034 0.034 0.035 0.033 0.037 21,590,000 757,740 0.0351 1.020 1.020 1.050 0.990 1.110 719,667 1.0529 0.00%
2018-12-11 0 0.034 0.032 0.034 0.031 0.037 20,470,000 682,540 0.0333 1.020 0.960 1.020 0.930 1.110 682,333 1.0003 13.33%
2018-12-10 0 0.030 0.030 0.032 0.027 0.030 18,410,000 524,530 0.0285 0.900 0.900 0.960 0.810 0.900 613,667 0.8547 0.00%
2018-12-07 0 0.030 0.030 0.031 0.030 0.031 7,010,000 210,530 0.0300 0.900 0.900 0.930 0.900 0.930 233,667 0.9010 -3.23%
2018-12-06 0 0.031 0.031 0.032 0.031 0.031 3,030,000 93,930 0.0310 0.930 0.930 0.960 0.930 0.930 101,000 0.9300 -3.13%
2018-12-05 0 0.032 0.031 0.033 0.032 0.033 1,530,000 49,260 0.0322 0.960 0.930 0.990 0.960 0.990 51,000 0.9659 0.00%
2018-12-04 0 0.032 0.032 0.033 0.031 0.032 1,730,000 54,890 0.0317 0.960 0.960 0.990 0.930 0.960 57,667 0.9518 -3.03%
2018-12-03 0 0.033 0.031 0.033 0.032 0.033 3,180,000 102,540 0.0322 0.990 0.930 0.990 0.960 0.990 106,000 0.9674 3.12%
2018-11-30 0 0.032 0.032 0.033 0.032 0.033 5,130,000 164,730 0.0321 0.960 0.960 0.990 0.960 0.990 171,000 0.9633 0.00%
2018-11-29 0 0.032 0.032 0.033 0.032 0.034 10,840,000 353,140 0.0326 0.960 0.960 0.990 0.960 1.020 361,333 0.9773 -5.88%
2018-11-28 0 0.034 0.034 0.036 0.033 0.035 8,850,000 299,480 0.0338 1.020 1.020 1.080 0.990 1.050 295,000 1.0152 0.00%
2018-11-27 0 0.034 0.033 0.035 0.034 0.035 1,440,000 48,990 0.0340 1.020 0.990 1.050 1.020 1.050 48,000 1.0206 0.00%
2018-11-26 0 0.034 0.034 0.035 0.033 0.034 5,850,000 196,170 0.0335 1.020 1.020 1.050 0.990 1.020 195,000 1.0060 0.00%
2018-11-23 0 0.034 0.034 0.035 0.033 0.034 9,900,000 332,070 0.0335 1.020 1.020 1.050 0.990 1.020 330,000 1.0063 -2.86%
2018-11-22 0 0.035 0.033 0.035 0.033 0.036 9,690,000 328,590 0.0339 1.050 0.990 1.050 0.990 1.080 323,000 1.0173 -5.41%
2018-11-21 0 0.037 0.035 0.037 0.035 0.037 8,325,600 298,836 0.0359 1.110 1.050 1.110 1.050 1.110 277,520 1.0768 8.82%
2018-11-20 0 0.034 0.034 0.035 0.034 0.034 510,000 17,340 0.0340 1.020 1.020 1.050 1.020 1.020 17,000 1.0200 -2.86%
2018-11-19 0 0.035 0.034 0.035 0.034 0.035 1,530,000 52,050 0.0340 1.050 1.020 1.050 1.020 1.050 51,000 1.0206 0.00%
2018-11-16 0 0.035 0.035 0.036 0.032 0.035 7,695,600 256,603 0.0333 1.050 1.050 1.080 0.960 1.050 256,520 1.0003 9.37%
2018-11-15 0 0.032 0.031 0.033 0.032 0.033 11,070,000 355,770 0.0321 0.960 0.930 0.990 0.960 0.990 369,000 0.9641 -3.03%
2018-11-14 0 0.033 0.033 0.034 0.033 0.035 4,150,000 138,210 0.0333 0.990 0.990 1.020 0.990 1.050 138,333 0.9991 -2.94%
2018-11-13 0 0.034 0.033 0.034 0.033 0.034 1,170,000 39,360 0.0336 1.020 0.990 1.020 0.990 1.020 39,000 1.0092 0.00%
2018-11-12 0 0.034 0.034 0.035 0.032 0.035 14,650,000 480,670 0.0328 1.020 1.020 1.050 0.960 1.050 488,333 0.9843 0.00%
2018-11-09 0 0.034 0.033 0.034 0.033 0.034 3,990,000 131,700 0.0330 1.020 0.990 1.020 0.990 1.020 133,000 0.9902 0.00%
2018-11-08 0 0.034 0.033 0.034 0.032 0.034 4,810,000 158,700 0.0330 1.020 0.990 1.020 0.960 1.020 160,333 0.9898 3.03%
2018-11-07 0 0.033 0.033 0.034 0.032 0.033 2,160,000 71,100 0.0329 0.990 0.990 1.020 0.960 0.990 72,000 0.9875 0.00%
2018-11-06 0 0.033 0.033 0.034 0.033 0.033 2,280,000 75,240 0.0330 0.990 0.990 1.020 0.990 0.990 76,000 0.9900 0.00%
2018-11-05 0 0.033 0.033 0.034 0.032 0.033 1,680,000 55,120 0.0328 0.990 0.990 1.020 0.960 0.990 56,000 0.9843 -2.94%
2018-11-02 0 0.034 0.033 0.034 0.032 0.034 16,190,000 526,820 0.0325 1.020 0.990 1.020 0.960 1.020 539,667 0.9762 0.00%
2018-11-01 0 0.034 0.033 0.034 0.033 0.034 10,580,000 353,780 0.0334 1.020 0.990 1.020 0.990 1.020 352,667 1.0032 -2.86%
2018-10-31 0 0.035 0.035 0.036 0.033 0.035 2,040,000 70,320 0.0345 1.050 1.050 1.080 0.990 1.050 68,000 1.0341 0.00%
2018-10-30 0 0.035 0.033 0.035 0.032 0.035 6,770,000 222,500 0.0329 1.050 0.990 1.050 0.960 1.050 225,667 0.9860 2.94%
2018-10-29 0 0.034 0.033 0.034 0.033 0.034 3,400,000 115,240 0.0339 1.020 0.990 1.020 0.990 1.020 113,333 1.0168 -2.86%
2018-10-26 0 0.035 0.035 0.036 0.033 0.035 9,650,000 322,740 0.0334 1.050 1.050 1.080 0.990 1.050 321,667 1.0033 2.94%
2018-10-25 0 0.034 0.033 0.034 0.033 0.035 11,000,000 373,500 0.0340 1.020 0.990 1.020 0.990 1.050 366,667 1.0186 -2.86%
2018-10-24 0 0.035 0.035 0.036 0.034 0.035 3,510,000 120,750 0.0344 1.050 1.050 1.080 1.020 1.050 117,000 1.0321 0.00%
2018-10-23 0 0.035 0.034 0.036 0.035 0.036 4,140,000 145,500 0.0351 1.050 1.020 1.080 1.050 1.080 138,000 1.0543 -2.78%
2018-10-22 0 0.036 0.035 0.037 0.036 0.036 3,120,000 112,320 0.0360 1.080 1.050 1.110 1.080 1.080 104,000 1.0800 0.00%
2018-10-19 0 0.036 0.036 0.038 0.035 0.037 7,740,000 274,300 0.0354 1.080 1.080 1.140 1.050 1.110 258,000 1.0632 -5.26%
2018-10-18 0 0.038 0.036 0.038 - - 0 0 - 1.140 1.080 1.140 - - 0 - 0.00%
2018-10-16 0 0.038 0.037 0.038 0.037 0.038 1,100,000 40,720 0.0370 1.140 1.110 1.140 1.110 1.140 36,667 1.1105 2.70%
2018-10-15 0 0.037 0.037 0.038 0.037 0.038 1,440,000 54,570 0.0379 1.110 1.110 1.140 1.110 1.140 48,000 1.1369 -2.63%
2018-10-12 0 0.038 0.038 0.039 0.036 0.038 9,460,000 351,160 0.0371 1.140 1.140 1.170 1.080 1.140 315,333 1.1136 0.00%
2018-10-11 0 0.038 0.037 0.038 0.037 0.040 15,170,000 576,350 0.0380 1.140 1.110 1.140 1.110 1.200 505,667 1.1398 -9.52%
2018-10-10 0 0.042 0.041 0.042 0.040 0.045 1,960,000 81,190 0.0414 1.260 1.230 1.260 1.200 1.350 65,333 1.2427 -4.55%
2018-10-09 0 0.044 0.041 0.044 0.038 0.044 16,070,000 649,550 0.0404 1.320 1.230 1.320 1.140 1.320 535,667 1.2126 4.76%
2018-10-08 0 0.042 0.041 0.042 0.041 0.043 7,220,000 301,860 0.0418 1.260 1.230 1.260 1.230 1.290 240,667 1.2543 -4.55%
2018-10-05 0 0.044 0.043 0.045 0.043 0.045 4,050,000 178,350 0.0440 1.320 1.290 1.350 1.290 1.350 135,000 1.3211 -2.22%
2018-10-04 0 0.045 0.045 0.046 0.043 0.046 6,310,000 278,470 0.0441 1.350 1.350 1.380 1.290 1.380 210,333 1.3239 2.27%
2018-10-03 0 0.044 0.044 0.045 0.043 0.048 28,390,000 1,249,420 0.0440 1.320 1.320 1.350 1.290 1.440 946,333 1.3203 -4.35%
2018-10-02 0 0.046 0.045 0.046 0.044 0.049 17,880,000 821,450 0.0459 1.380 1.350 1.380 1.320 1.470 596,000 1.3783 -6.12%
2018-09-28 0 0.049 0.049 0.050 0.044 0.053 75,500,000 3,659,110 0.0485 1.470 1.470 1.500 1.320 1.590 2,516,667 1.4540 2.08%
2018-09-27 0 0.048 0.048 0.049 0.038 0.048 43,780,000 1,939,400 0.0443 1.440 1.440 1.470 1.140 1.440 1,459,333 1.3290 23.08%
2018-09-26 0 0.039 0.038 0.039 0.038 0.040 3,230,000 126,890 0.0393 1.170 1.140 1.170 1.140 1.200 107,667 1.1785 -2.50%
2018-09-24 0 0.040 0.039 0.040 0.039 0.040 2,370,000 92,760 0.0391 1.200 1.170 1.200 1.170 1.200 79,000 1.1742 0.00%
2018-09-21 0 0.040 0.039 0.040 0.037 0.041 17,170,000 660,350 0.0385 1.200 1.170 1.200 1.110 1.230 572,333 1.1538 0.00%
2018-09-20 0 0.040 0.040 0.041 0.039 0.047 23,290,000 994,340 0.0427 1.200 1.200 1.230 1.170 1.410 776,333 1.2808 -4.76%
2018-09-19 0 0.042 0.041 0.042 0.035 0.044 37,590,000 1,534,700 0.0408 1.260 1.230 1.260 1.050 1.320 1,253,000 1.2248 13.51%
2018-09-18 0 0.037 0.037 0.038 0.035 0.042 45,980,000 1,756,510 0.0382 1.110 1.110 1.140 1.050 1.260 1,532,667 1.1460 5.71%
2018-09-17 0 0.035 0.033 0.035 0.033 0.035 1,200,000 40,920 0.0341 1.050 0.990 1.050 0.990 1.050 40,000 1.0230 6.06%
2018-09-14 0 0.033 0.033 0.034 0.032 0.035 2,400,000 79,130 0.0330 0.990 0.990 1.020 0.960 1.050 80,000 0.9891 0.00%
2018-09-13 0 0.033 0.033 0.034 0.031 0.035 14,365,000 464,995 0.0324 0.990 0.990 1.020 0.930 1.050 478,833 0.9711 0.00%
2018-09-12 0 0.033 0.032 0.034 0.032 0.033 8,670,000 282,230 0.0326 0.990 0.960 1.020 0.960 0.990 289,000 0.9766 0.00%
2018-09-11 0 0.033 0.032 0.033 0.033 0.034 3,000,000 100,020 0.0333 0.990 0.960 0.990 0.990 1.020 100,000 1.0002 -2.94%
2018-09-10 0 0.034 0.033 0.034 0.033 0.035 1,380,000 46,980 0.0340 1.020 0.990 1.020 0.990 1.050 46,000 1.0213 -5.56%
2018-09-07 0 0.036 0.035 0.036 0.035 0.037 4,690,000 166,500 0.0355 1.080 1.050 1.080 1.050 1.110 156,333 1.0650 -2.70%
2018-09-06 0 0.037 0.035 0.037 0.036 0.038 3,980,000 144,610 0.0363 1.110 1.050 1.110 1.080 1.140 132,667 1.0900 -5.13%
2018-09-05 0 0.039 0.038 0.039 0.034 0.047 44,150,000 1,726,000 0.0391 1.170 1.140 1.170 1.020 1.410 1,471,667 1.1728 18.18%
2018-09-04 0 0.033 0.032 0.034 0.033 0.033 150,000 4,950 0.0330 0.990 0.960 1.020 0.990 0.990 5,000 0.9900 0.00%
2018-09-03 0 0.033 0.033 0.034 0.032 0.033 2,620,000 85,940 0.0328 0.990 0.990 1.020 0.960 0.990 87,333 0.9840 3.12%
2018-08-31 0 0.032 0.032 0.033 0.032 0.033 5,250,000 168,930 0.0322 0.960 0.960 0.990 0.960 0.990 175,000 0.9653 0.00%
2018-08-30 0 0.032 0.032 0.033 0.032 0.032 460,000 14,660 0.0319 0.960 0.960 0.990 0.960 0.960 15,333 0.9561 -3.03%
2018-08-29 0 0.033 0.032 0.033 0.033 0.034 3,000,000 100,330 0.0334 0.990 0.960 0.990 0.990 1.020 100,000 1.0033 3.12%
2018-08-28 0 0.032 0.032 0.033 0.032 0.032 480,000 15,060 0.0314 0.960 0.960 0.990 0.960 0.960 16,000 0.9413 0.00%
2018-08-27 0 0.032 0.032 0.033 0.032 0.033 1,380,000 44,970 0.0326 0.960 0.960 0.990 0.960 0.990 46,000 0.9776 0.00%
2018-08-24 0 0.032 0.032 0.033 0.032 0.032 1,980,000 63,360 0.0320 0.960 0.960 0.990 0.960 0.960 66,000 0.9600 -3.03%
2018-08-23 0 0.033 0.032 0.033 0.033 0.033 570,000 18,810 0.0330 0.990 0.960 0.990 0.990 0.990 19,000 0.9900 3.12%
2018-08-22 0 0.032 0.032 0.034 0.032 0.034 1,100,000 36,000 0.0327 0.960 0.960 1.020 0.960 1.020 36,667 0.9818 -5.88%
2018-08-21 0 0.034 0.032 0.034 0.032 0.034 4,530,000 146,310 0.0323 1.020 0.960 1.020 0.960 1.020 151,000 0.9689 3.03%
2018-08-20 0 0.033 0.033 0.034 0.032 0.033 1,160,000 38,120 0.0329 0.990 0.990 1.020 0.960 0.990 38,667 0.9859 0.00%
2018-08-17 0 0.033 0.033 0.034 0.031 0.033 3,154,800 102,794 0.0326 0.990 0.990 1.020 0.930 0.990 105,160 0.9775 3.12%
2018-08-16 0 0.032 0.031 0.032 0.030 0.032 7,270,000 225,350 0.0310 0.960 0.930 0.960 0.900 0.960 242,333 0.9299 6.67%
2018-08-15 0 0.030 0.030 0.031 0.030 0.032 5,570,000 172,610 0.0310 0.900 0.900 0.930 0.900 0.960 185,667 0.9297 -6.25%
2018-08-14 0 0.032 0.031 0.032 0.031 0.032 10,910,000 345,770 0.0317 0.960 0.930 0.960 0.930 0.960 363,667 0.9508 -3.03%
2018-08-13 0 0.033 0.032 0.033 0.032 0.033 8,970,000 294,060 0.0328 0.990 0.960 0.990 0.960 0.990 299,000 0.9835 0.00%
2018-08-10 0 0.033 0.033 0.034 0.033 0.033 1,620,000 53,460 0.0330 0.990 0.990 1.020 0.990 0.990 54,000 0.9900 0.00%
2018-08-09 0 0.033 0.033 0.034 0.033 0.035 8,190,000 272,190 0.0332 0.990 0.990 1.020 0.990 1.050 273,000 0.9970 -2.94%
2018-08-08 0 0.034 0.034 0.035 0.034 0.036 7,240,000 249,210 0.0344 1.020 1.020 1.050 1.020 1.080 241,333 1.0326 -2.86%
2018-08-07 0 0.035 0.035 0.036 0.035 0.037 4,510,000 162,730 0.0361 1.050 1.050 1.080 1.050 1.110 150,333 1.0825 0.00%
2018-08-06 0 0.035 0.035 0.036 0.035 0.040 12,330,000 448,920 0.0364 1.050 1.050 1.080 1.050 1.200 411,000 1.0923 2.94%
2018-08-03 0 0.034 0.034 0.035 0.033 0.034 6,830,000 230,990 0.0338 1.020 1.020 1.050 0.990 1.020 227,667 1.0146 0.00%
2018-08-02 0 0.034 0.033 0.034 0.033 0.036 23,570,000 807,300 0.0343 1.020 0.990 1.020 0.990 1.080 785,667 1.0275 -5.56%
2018-08-01 0 0.036 0.036 0.037 0.034 0.036 5,940,000 208,110 0.0350 1.080 1.080 1.110 1.020 1.080 198,000 1.0511 5.88%
2018-07-31 0 0.034 0.033 0.034 0.033 0.034 4,780,000 161,150 0.0337 1.020 0.990 1.020 0.990 1.020 159,333 1.0114 -2.86%
2018-07-30 0 0.035 0.034 0.035 0.033 0.035 2,530,000 86,920 0.0344 1.050 1.020 1.050 0.990 1.050 84,333 1.0307 6.06%
2018-07-27 0 0.033 0.033 0.034 0.033 0.034 5,370,000 181,620 0.0338 0.990 0.990 1.020 0.990 1.020 179,000 1.0146 -2.94%
2018-07-26 0 0.034 0.033 0.035 0.033 0.035 6,510,000 221,160 0.0340 1.020 0.990 1.050 0.990 1.050 217,000 1.0192 0.00%
2018-07-25 0 0.034 0.034 0.035 0.033 0.035 15,720,000 530,580 0.0338 1.020 1.020 1.050 0.990 1.050 524,000 1.0126 -2.86%
2018-07-24 0 0.035 0.035 0.036 0.034 0.035 2,640,000 90,960 0.0345 1.050 1.050 1.080 1.020 1.050 88,000 1.0336 0.00%
2018-07-23 0 0.035 0.034 0.035 0.033 0.036 23,046,000 788,840 0.0342 1.050 1.020 1.050 0.990 1.080 768,200 1.0269 -2.78%
2018-07-20 0 0.036 0.035 0.036 0.033 0.039 26,220,000 921,510 0.0351 1.080 1.050 1.080 0.990 1.170 874,000 1.0544 5.88%
2018-07-19 0 0.034 0.034 0.035 0.033 0.035 6,640,000 226,440 0.0341 1.020 1.020 1.050 0.990 1.050 221,333 1.0231 3.03%
2018-07-18 0 0.033 0.033 0.034 0.032 0.036 11,640,000 392,850 0.0338 0.990 0.990 1.020 0.960 1.080 388,000 1.0125 3.12%
2018-07-17 0 0.032 0.032 0.033 0.032 0.033 9,010,000 289,630 0.0321 0.960 0.960 0.990 0.960 0.990 300,333 0.9644 -3.03%
2018-07-16 0 0.033 0.032 0.033 0.032 0.035 29,340,000 961,870 0.0328 0.990 0.960 0.990 0.960 1.050 978,000 0.9835 -5.71%
2018-07-13 0 0.035 0.035 0.036 0.033 0.035 13,870,000 473,780 0.0342 1.050 1.050 1.080 0.990 1.050 462,333 1.0248 0.00%
2018-07-12 0 0.035 0.034 0.036 0.034 0.037 14,210,000 495,140 0.0348 1.050 1.020 1.080 1.020 1.110 473,667 1.0453 0.00%
2018-07-11 0 0.035 0.035 0.036 0.033 0.038 20,110,000 705,450 0.0351 1.050 1.050 1.080 0.990 1.140 670,333 1.0524 -10.26%
2018-07-10 0 0.039 0.038 0.039 0.037 0.039 20,520,000 784,820 0.0382 1.170 1.140 1.170 1.110 1.170 684,000 1.1474 -2.50%
2018-07-09 0 0.040 0.039 0.040 0.040 0.042 6,450,000 258,700 0.0401 1.200 1.170 1.200 1.200 1.260 215,000 1.2033 -4.76%
2018-07-06 0 0.042 0.041 0.042 0.038 0.042 12,840,000 511,730 0.0399 1.260 1.230 1.260 1.140 1.260 428,000 1.1956 7.69%
2018-07-05 0 0.039 0.040 0.041 0.039 0.041 17,630,000 701,190 0.0398 1.170 1.200 1.230 1.170 1.230 587,667 1.1932 -4.88%
2018-07-04 0 0.041 0.040 0.041 0.040 0.041 4,040,000 163,060 0.0404 1.230 1.200 1.230 1.200 1.230 134,667 1.2108 -2.38%
2018-07-03 0 0.042 0.041 0.042 0.038 0.042 13,730,000 553,960 0.0403 1.260 1.230 1.260 1.140 1.260 457,667 1.2104 0.00%
2018-06-29 0 0.042 0.041 0.042 0.041 0.044 9,860,000 412,530 0.0418 1.260 1.230 1.260 1.230 1.320 328,667 1.2552 -2.33%
2018-06-28 0 0.043 0.043 0.044 0.039 0.048 39,750,000 1,712,460 0.0431 1.290 1.290 1.320 1.170 1.440 1,325,000 1.2924 10.26%
2018-06-27 0 0.039 0.039 0.040 0.039 0.043 14,130,000 574,730 0.0407 1.170 1.170 1.200 1.170 1.290 471,000 1.2202 -7.14%
2018-06-26 0 0.042 0.042 0.043 0.038 0.045 48,130,000 1,986,670 0.0413 1.260 1.260 1.290 1.140 1.350 1,604,333 1.2383 -6.67%
2018-06-25 0 0.045 0.044 0.045 0.040 0.050 46,150,000 2,139,900 0.0464 1.350 1.320 1.350 1.200 1.500 1,538,333 1.3911 -10.00%
2018-06-22 0 0.050 0.050 0.051 0.049 0.052 31,890,000 1,609,080 0.0505 1.500 1.500 1.530 1.470 1.560 1,063,000 1.5137 -5.66%
2018-06-21 0 0.053 0.053 0.054 0.052 0.059 36,870,000 1,988,860 0.0539 1.590 1.590 1.620 1.560 1.770 1,229,000 1.6183 -3.64%
2018-06-20 0 0.055 0.054 0.055 0.053 0.057 20,790,000 1,141,520 0.0549 1.650 1.620 1.650 1.590 1.710 693,000 1.6472 -1.79%
2018-06-19 0 0.056 0.055 0.056 0.052 0.063 84,850,000 4,807,820 0.0567 1.680 1.650 1.680 1.560 1.890 2,828,333 1.6999 -1.75%
2018-06-15 0 0.057 0.057 0.059 0.056 0.067 101,060,800 6,051,009 0.0599 1.710 1.710 1.770 1.680 2.010 3,368,693 1.7962 -9.52%
2018-06-14 0 0.063 0.063 0.064 0.062 0.077 165,800,000 11,157,460 0.0673 1.890 1.890 1.920 1.860 2.310 5,526,667 2.0188 -7.35%
2018-06-13 0 0.068 0.070 0.071 0.059 0.073 240,710,000 15,958,760 0.0663 2.040 2.100 2.130 1.770 2.190 8,023,667 1.9890 21.43%
2018-06-12 0 0.056 0.056 0.057 0.053 0.065 107,826,000 6,153,380 0.0571 1.680 1.680 1.710 1.590 1.950 3,594,200 1.7120 -11.11%
2018-06-11 0 0.063 0.063 0.064 0.063 0.074 77,060,000 5,172,720 0.0671 1.890 1.890 1.920 1.890 2.220 2,568,667 2.0138 -7.35%
2018-06-08 0 0.068 0.068 0.069 0.065 0.080 326,300,000 23,897,870 0.0732 2.040 2.040 2.070 1.950 2.400 10,876,667 2.1972 -1.45%
2018-06-07 0 0.069 0.066 0.067 0.049 0.073 628,175,998 40,475,997 0.0644 2.070 1.980 2.010 1.470 2.190 20,939,200 1.9330 40.82%
2018-06-06 0 0.049 0.049 0.050 0.049 0.050 3,390,000 166,120 0.0490 1.470 1.470 1.500 1.470 1.500 113,000 1.4701 2.08%
2018-06-05 0 0.048 0.048 0.049 0.048 0.049 14,010,000 684,450 0.0489 1.440 1.440 1.470 1.440 1.470 467,000 1.4656 -2.04%
2018-06-04 0 0.049 0.049 0.050 0.049 0.050 9,290,000 458,260 0.0493 1.470 1.470 1.500 1.470 1.500 309,667 1.4798 2.08%
2018-06-01 0 0.048 0.048 0.049 0.047 0.049 10,518,000 508,924 0.0484 1.440 1.440 1.470 1.410 1.470 350,600 1.4516 0.00%
2018-05-31 0 0.048 0.047 0.048 0.047 0.048 19,082,000 911,334 0.0478 1.440 1.410 1.440 1.410 1.440 636,067 1.4328 2.13%
2018-05-30 0 0.047 0.047 0.048 0.046 0.048 33,414,000 1,559,800 0.0467 1.410 1.410 1.440 1.380 1.440 1,113,800 1.4004 -2.08%
2018-05-29 0 0.048 0.048 0.049 0.047 0.050 15,510,000 748,050 0.0482 1.440 1.440 1.470 1.410 1.500 517,000 1.4469 -2.04%
2018-05-28 0 0.049 0.048 0.049 0.047 0.049 14,740,000 711,530 0.0483 1.470 1.440 1.470 1.410 1.470 491,333 1.4482 2.08%
2018-05-25 0 0.048 0.048 0.049 0.047 0.049 12,460,000 597,550 0.0480 1.440 1.440 1.470 1.410 1.470 415,333 1.4387 0.00%
2018-05-24 0 0.048 0.048 0.049 0.046 0.049 18,192,000 867,824 0.0477 1.440 1.440 1.470 1.380 1.470 606,400 1.4311 2.13%
2018-05-23 0 0.047 0.047 0.048 0.046 0.048 5,440,000 257,500 0.0473 1.410 1.410 1.440 1.380 1.440 181,333 1.4200 2.17%
2018-05-21 0 0.046 0.046 0.047 0.046 0.048 3,450,000 161,690 0.0469 1.380 1.380 1.410 1.380 1.440 115,000 1.4060 -2.13%
2018-05-18 0 0.047 0.047 0.048 0.045 0.048 7,980,000 371,210 0.0465 1.410 1.410 1.440 1.350 1.440 266,000 1.3955 0.00%
2018-05-17 0 0.047 0.047 0.048 0.046 0.048 8,140,000 385,980 0.0474 1.410 1.410 1.440 1.380 1.440 271,333 1.4225 -2.08%
2018-05-16 0 0.048 0.048 0.049 0.048 0.050 1,620,000 77,870 0.0481 1.440 1.440 1.470 1.440 1.500 54,000 1.4420 -4.00%
2018-05-15 0 0.050 0.049 0.050 0.048 0.050 6,140,000 301,820 0.0492 1.500 1.470 1.500 1.440 1.500 204,667 1.4747 2.04%
2018-05-14 0 0.049 0.049 0.050 0.048 0.050 8,970,000 439,520 0.0490 1.470 1.470 1.500 1.440 1.500 299,000 1.4700 2.08%
2018-05-11 0 0.048 0.048 0.049 0.046 0.049 25,686,000 1,219,022 0.0475 1.440 1.440 1.470 1.380 1.470 856,200 1.4238 -4.00%
2018-05-10 0 0.050 0.049 0.050 0.049 0.050 34,050,000 1,692,830 0.0497 1.500 1.470 1.500 1.470 1.500 1,135,000 1.4915 2.04%
2018-05-09 0 0.049 0.049 0.050 0.049 0.050 8,850,000 433,750 0.0490 1.470 1.470 1.500 1.470 1.500 295,000 1.4703 0.00%
2018-05-08 0 0.049 0.049 0.050 0.048 0.051 32,030,000 1,589,540 0.0496 1.470 1.470 1.500 1.440 1.530 1,067,667 1.4888 2.08%
2018-05-07 0 0.048 0.048 0.049 0.048 0.049 2,580,000 124,380 0.0482 1.440 1.440 1.470 1.440 1.470 86,000 1.4463 0.00%
2018-05-04 0 0.048 0.048 0.049 0.047 0.049 950,000 45,500 0.0479 1.440 1.440 1.470 1.410 1.470 31,667 1.4368 0.00%
2018-05-03 0 0.048 0.047 0.048 0.047 0.048 2,120,000 101,510 0.0479 1.440 1.410 1.440 1.410 1.440 70,667 1.4365 -2.04%
2018-05-02 0 0.049 0.047 0.049 0.046 0.049 9,380,000 455,060 0.0485 1.470 1.410 1.470 1.380 1.470 312,667 1.4554 2.08%
2018-04-30 0 0.048 0.046 0.048 0.045 0.048 18,980,000 897,220 0.0473 1.440 1.380 1.440 1.350 1.440 632,667 1.4182 9.09%
2018-04-27 0 0.044 0.044 0.045 0.043 0.045 15,060,000 665,820 0.0442 1.320 1.320 1.350 1.290 1.350 502,000 1.3263 -2.22%
2018-04-26 0 0.045 0.045 0.046 0.045 0.046 4,537,200 207,102 0.0456 1.350 1.350 1.380 1.350 1.380 151,240 1.3694 -2.17%
2018-04-25 0 0.046 0.046 0.048 0.046 0.047 1,451,200 67,743 0.0467 1.380 1.380 1.440 1.380 1.410 48,373 1.4004 -2.13%
2018-04-24 0 0.047 0.046 0.047 0.045 0.049 18,090,000 855,720 0.0473 1.410 1.380 1.410 1.350 1.470 603,000 1.4191 2.17%
2018-04-23 0 0.046 0.045 0.046 0.045 0.046 2,690,000 122,140 0.0454 1.380 1.350 1.380 1.350 1.380 89,667 1.3622 0.00%
2018-04-20 0 0.046 0.045 0.046 0.044 0.046 5,190,000 233,880 0.0451 1.380 1.350 1.380 1.320 1.380 173,000 1.3519 2.22%
2018-04-19 0 0.045 0.044 0.045 0.044 0.046 20,200,000 909,110 0.0450 1.350 1.320 1.350 1.320 1.380 673,333 1.3502 -2.17%
2018-04-18 0 0.046 0.045 0.046 0.045 0.047 16,870,000 773,610 0.0459 1.380 1.350 1.380 1.350 1.410 562,333 1.3757 -2.13%
2018-04-17 0 0.047 0.046 0.047 0.046 0.048 2,430,000 113,620 0.0468 1.410 1.380 1.410 1.380 1.440 81,000 1.4027 0.00%
2018-04-16 0 0.047 0.046 0.047 0.046 0.048 4,020,000 189,210 0.0471 1.410 1.380 1.410 1.380 1.440 134,000 1.4120 0.00%
2018-04-13 0 0.047 0.046 0.048 0.044 0.050 31,350,000 1,467,740 0.0468 1.410 1.380 1.440 1.320 1.500 1,045,000 1.4045 -4.08%
2018-04-12 0 0.049 0.049 0.050 0.044 0.052 64,720,000 3,161,760 0.0489 1.470 1.470 1.500 1.320 1.560 2,157,333 1.4656 13.95%
2018-04-11 0 0.043 0.042 0.043 0.043 0.045 9,020,000 389,580 0.0432 1.290 1.260 1.290 1.290 1.350 300,667 1.2957 0.00%
2018-04-10 0 0.043 0.043 0.045 0.043 0.045 3,670,000 162,760 0.0443 1.290 1.290 1.350 1.290 1.350 122,333 1.3305 -4.44%
2018-04-09 0 0.045 0.045 0.046 0.045 0.047 4,910,000 225,650 0.0460 1.350 1.350 1.380 1.350 1.410 163,667 1.3787 -2.17%
2018-04-06 0 0.046 0.045 0.046 0.045 0.047 6,560,000 302,350 0.0461 1.380 1.350 1.380 1.350 1.410 218,667 1.3827 -2.13%
2018-04-04 0 0.047 0.047 0.048 0.047 0.048 2,550,000 120,250 0.0472 1.410 1.410 1.440 1.410 1.440 85,000 1.4147 -2.08%
2018-04-03 0 0.048 0.048 0.049 0.046 0.049 32,010,000 1,524,480 0.0476 1.440 1.440 1.470 1.380 1.470 1,067,000 1.4288 -4.00%
2018-03-29 0 0.050 0.050 0.051 0.049 0.050 1,685,000 83,980 0.0498 1.500 1.500 1.530 1.470 1.500 56,167 1.4952 2.04%
2018-03-28 0 0.049 0.049 0.050 0.049 0.050 1,710,000 85,290 0.0499 1.470 1.470 1.500 1.470 1.500 57,000 1.4963 -2.00%
2018-03-27 0 0.050 0.049 0.050 0.049 0.050 3,730,000 186,030 0.0499 1.500 1.470 1.500 1.470 1.500 124,333 1.4962 0.00%
2018-03-26 0 0.050 0.050 0.051 0.048 0.050 7,740,000 386,480 0.0499 1.500 1.500 1.530 1.440 1.500 258,000 1.4980 0.00%
2018-03-23 0 0.050 0.049 0.050 0.049 0.051 28,660,000 1,432,720 0.0500 1.500 1.470 1.500 1.470 1.530 955,333 1.4997 -3.85%
2018-03-22 0 0.052 0.051 0.052 0.051 0.053 28,982,000 1,506,710 0.0520 1.560 1.530 1.560 1.530 1.590 966,067 1.5596 0.00%
2018-03-21 0 0.052 0.052 0.053 0.052 0.054 5,940,000 314,430 0.0529 1.560 1.560 1.590 1.560 1.620 198,000 1.5880 -1.89%
2018-03-20 0 0.053 0.053 0.054 0.053 0.054 1,971,300 105,371 0.0535 1.590 1.590 1.620 1.590 1.620 65,710 1.6036 0.00%
2018-03-19 0 0.053 0.053 0.054 0.053 0.054 3,730,000 199,380 0.0535 1.590 1.590 1.620 1.590 1.620 124,333 1.6036 0.00%
2018-03-16 0 0.053 0.053 0.054 0.053 0.054 11,240,000 598,490 0.0532 1.590 1.590 1.620 1.590 1.620 374,667 1.5974 -1.85%
2018-03-15 0 0.054 0.053 0.054 0.053 0.055 10,344,000 559,182 0.0541 1.620 1.590 1.620 1.590 1.650 344,800 1.6218 0.00%
2018-03-14 0 0.054 0.054 0.055 0.054 0.056 6,300,000 344,600 0.0547 1.620 1.620 1.650 1.620 1.680 210,000 1.6410 -1.82%
2018-03-13 0 0.055 0.055 0.056 0.053 0.056 5,470,000 301,900 0.0552 1.650 1.650 1.680 1.590 1.680 182,333 1.6558 1.85%
2018-03-12 0 0.054 0.054 0.055 0.053 0.056 10,540,000 570,540 0.0541 1.620 1.620 1.650 1.590 1.680 351,333 1.6239 0.00%
2018-03-09 0 0.054 0.054 0.055 0.052 0.055 21,750,000 1,152,850 0.0530 1.620 1.620 1.650 1.560 1.650 725,000 1.5901 0.00%
2018-03-08 0 0.054 0.054 0.055 0.054 0.056 7,500,000 407,560 0.0543 1.620 1.620 1.650 1.620 1.680 250,000 1.6302 -1.82%
2018-03-07 0 0.055 0.054 0.055 0.054 0.055 2,540,000 139,560 0.0549 1.650 1.620 1.650 1.620 1.650 84,667 1.6483 1.85%
2018-03-06 0 0.054 0.054 0.055 0.054 0.055 4,510,000 243,880 0.0541 1.620 1.620 1.650 1.620 1.650 150,333 1.6223 0.00%
2018-03-05 0 0.054 0.054 0.055 0.054 0.056 7,520,000 412,620 0.0549 1.620 1.620 1.650 1.620 1.680 250,667 1.6461 -1.82%
2018-03-02 0 0.055 0.055 0.056 0.055 0.057 7,090,000 397,350 0.0560 1.650 1.650 1.680 1.650 1.710 236,333 1.6813 -1.79%
2018-03-01 0 0.056 0.056 0.058 0.056 0.058 9,440,400 538,960 0.0571 1.680 1.680 1.740 1.680 1.740 314,680 1.7127 -3.45%
2018-02-28 0 0.058 0.057 0.058 0.055 0.060 17,870,800 1,046,131 0.0585 1.740 1.710 1.740 1.650 1.800 595,693 1.7562 3.57%
2018-02-27 0 0.056 0.056 0.057 0.055 0.058 10,046,000 565,070 0.0562 1.680 1.680 1.710 1.650 1.740 334,867 1.6874 -3.45%
2018-02-26 0 0.058 0.057 0.058 0.056 0.063 33,866,000 1,989,106 0.0587 1.740 1.710 1.740 1.680 1.890 1,128,867 1.7620 0.00%
2018-02-23 0 0.058 0.057 0.059 0.055 0.060 17,260,000 998,950 0.0579 1.740 1.710 1.770 1.650 1.800 575,333 1.7363 3.57%
2018-02-22 0 0.056 0.055 0.056 0.053 0.056 14,610,000 803,080 0.0550 1.680 1.650 1.680 1.590 1.680 487,000 1.6490 5.66%
2018-02-21 0 0.053 0.053 0.054 0.052 0.055 9,690,900 523,435 0.0540 1.590 1.590 1.620 1.560 1.650 323,030 1.6204 -1.85%
2018-02-20 0 0.054 0.053 0.054 0.052 0.054 10,112,000 537,112 0.0531 1.620 1.590 1.620 1.560 1.620 337,067 1.5935 3.85%
2018-02-15 0 0.052 0.052 0.053 0.052 0.053 2,720,000 141,840 0.0521 1.560 1.560 1.590 1.560 1.590 90,667 1.5644 0.00%
2018-02-14 0 0.052 0.052 0.053 0.052 0.053 1,910,000 99,420 0.0521 1.560 1.560 1.590 1.560 1.590 63,667 1.5616 0.00%
2018-02-13 0 0.052 0.052 0.053 0.051 0.053 9,620,000 498,300 0.0518 1.560 1.560 1.590 1.530 1.590 320,667 1.5540 1.96%
2018-02-12 0 0.051 0.051 0.053 0.050 0.053 18,820,000 971,750 0.0516 1.530 1.530 1.590 1.500 1.590 627,333 1.5490 -1.92%
2018-02-09 0 0.052 0.051 0.052 0.050 0.052 21,600,000 1,108,390 0.0513 1.560 1.530 1.560 1.500 1.560 720,000 1.5394 0.00%
2018-02-08 0 0.052 0.052 0.053 0.052 0.054 12,710,000 676,070 0.0532 1.560 1.560 1.590 1.560 1.620 423,667 1.5958 -3.70%
2018-02-07 0 0.054 0.053 0.054 0.053 0.054 12,150,000 646,050 0.0532 1.620 1.590 1.620 1.590 1.620 405,000 1.5952 1.89%
2018-02-06 0 0.053 0.053 0.054 0.052 0.055 25,940,000 1,379,520 0.0532 1.590 1.590 1.620 1.560 1.650 864,667 1.5954 -3.64%
2018-02-05 0 0.055 0.054 0.055 0.054 0.056 16,380,020 890,231 0.0543 1.650 1.620 1.650 1.620 1.680 546,001 1.6305 -1.79%
2018-02-02 0 0.056 0.055 0.056 0.055 0.057 2,120,000 118,830 0.0561 1.680 1.650 1.680 1.650 1.710 70,667 1.6816 0.00%
2018-02-01 0 0.056 0.055 0.056 0.056 0.057 3,820,500 214,358 0.0561 1.680 1.650 1.680 1.680 1.710 127,350 1.6832 0.00%
2018-01-31 0 0.056 0.056 0.057 0.056 0.058 6,782,000 384,672 0.0567 1.680 1.680 1.710 1.680 1.740 226,067 1.7016 0.00%
2018-01-30 0 0.056 0.056 0.057 0.056 0.058 2,920,000 166,250 0.0569 1.680 1.680 1.710 1.680 1.740 97,333 1.7080 -1.75%
2018-01-29 0 0.057 0.056 0.057 0.056 0.058 10,580,000 598,490 0.0566 1.710 1.680 1.710 1.680 1.740 352,667 1.6970 1.79%
2018-01-26 0 0.056 0.056 0.057 0.056 0.060 16,470,000 943,200 0.0573 1.680 1.680 1.710 1.680 1.800 549,000 1.7180 -3.45%
2018-01-25 0 0.058 0.057 0.058 0.057 0.058 2,456,000 141,516 0.0576 1.740 1.710 1.740 1.710 1.740 81,867 1.7286 1.75%
2018-01-24 0 0.057 0.057 0.058 0.056 0.058 6,350,000 366,080 0.0577 1.710 1.710 1.740 1.680 1.740 211,667 1.7295 -1.72%
2018-01-23 0 0.058 0.057 0.058 0.055 0.062 39,150,000 2,289,510 0.0585 1.740 1.710 1.740 1.650 1.860 1,305,000 1.7544 5.45%
2018-01-22 0 0.055 0.055 0.056 0.054 0.057 27,080,000 1,485,030 0.0548 1.650 1.650 1.680 1.620 1.710 902,667 1.6452 0.00%
2018-01-19 0 0.055 0.055 0.056 0.054 0.057 22,191,600 1,228,043 0.0553 1.650 1.650 1.680 1.620 1.710 739,720 1.6601 -3.51%
2018-01-18 0 0.057 0.057 0.058 0.057 0.059 13,194,000 752,960 0.0571 1.710 1.710 1.740 1.710 1.770 439,800 1.7121 -1.72%
2018-01-17 0 0.058 0.058 0.059 0.057 0.060 11,456,000 667,060 0.0582 1.740 1.740 1.770 1.710 1.800 381,867 1.7468 -1.69%
2018-01-16 0 0.059 0.058 0.059 0.057 0.060 14,150,000 836,810 0.0591 1.770 1.740 1.770 1.710 1.800 471,667 1.7742 0.00%
2018-01-15 0 0.059 0.058 0.059 0.057 0.060 8,998,000 522,364 0.0581 1.770 1.740 1.770 1.710 1.800 299,933 1.7416 0.00%
2018-01-12 0 0.059 0.058 0.059 0.058 0.060 7,350,000 437,680 0.0595 1.770 1.740 1.770 1.740 1.800 245,000 1.7864 1.72%
2018-01-11 0 0.058 0.058 0.059 0.058 0.059 5,070,000 296,490 0.0585 1.740 1.740 1.770 1.740 1.770 169,000 1.7544 0.00%
2018-01-10 0 0.058 0.058 0.059 0.058 0.060 6,060,800 353,611 0.0583 1.740 1.740 1.770 1.740 1.800 202,027 1.7503 -1.69%
2018-01-09 0 0.059 0.058 0.059 0.057 0.061 20,180,300 1,175,618 0.0583 1.770 1.740 1.770 1.710 1.830 672,677 1.7477 -3.28%
2018-01-08 0 0.061 0.060 0.061 0.059 0.061 17,793,000 1,063,691 0.0598 1.830 1.800 1.830 1.770 1.830 593,100 1.7934 1.67%
2018-01-05 0 0.060 0.059 0.060 0.059 0.063 27,220,000 1,643,960 0.0604 1.800 1.770 1.800 1.770 1.890 907,333 1.8119 1.69%
2018-01-04 0 0.059 0.059 0.060 0.057 0.071 135,410,100 8,205,856 0.0606 1.770 1.770 1.800 1.710 2.130 4,513,670 1.8180 -20.27%
2018-01-03 0 0.074 0.074 0.076 0.073 0.075 1,830,000 134,880 0.0737 2.220 2.220 2.280 2.190 2.250 61,000 2.2111 1.37%
2018-01-02 0 0.073 0.073 0.075 0.068 0.077 5,281,200 384,934 0.0729 2.190 2.190 2.250 2.040 2.310 176,040 2.1866 -2.67%
2017-12-29 0 0.075 0.074 0.075 0.073 0.078 2,690,000 204,240 0.0759 2.250 2.220 2.250 2.190 2.340 89,667 2.2778 4.17%
2017-12-28 0 0.072 0.071 0.072 0.071 0.073 5,300,000 381,340 0.0720 2.160 2.130 2.160 2.130 2.190 176,667 2.1585 0.00%
2017-12-27 0 0.072 0.072 0.073 0.072 0.076 4,080,000 295,790 0.0725 2.160 2.160 2.190 2.160 2.280 136,000 2.1749 0.00%
2017-12-22 0 0.072 0.072 0.073 0.072 0.073 1,290,000 93,520 0.0725 2.160 2.160 2.190 2.160 2.190 43,000 2.1749 0.00%
2017-12-21 0 0.072 0.072 0.073 0.072 0.073 1,550,000 111,610 0.0720 2.160 2.160 2.190 2.160 2.190 51,667 2.1602 0.00%
2017-12-20 0 0.072 0.072 0.073 0.071 0.074 3,516,000 252,292 0.0718 2.160 2.160 2.190 2.130 2.220 117,200 2.1527 -2.70%
2017-12-19 0 0.074 0.072 0.074 0.071 0.076 6,390,000 472,080 0.0739 2.220 2.160 2.220 2.130 2.280 213,000 2.2163 -2.63%
2017-12-18 0 0.076 0.076 0.077 0.076 0.082 1,359,600 106,432 0.0783 2.280 2.280 2.310 2.280 2.460 45,320 2.3485 -7.32%
2017-12-15 0 0.082 0.082 0.083 0.081 0.085 14,840,000 1,222,320 0.0824 2.460 2.460 2.490 2.430 2.550 494,667 2.4710 5.13%
2017-12-14 0 0.078 0.077 0.079 0.072 0.081 9,734,000 752,310 0.0773 2.340 2.310 2.370 2.160 2.430 324,467 2.3186 8.33%
2017-12-13 0 0.072 0.071 0.072 0.070 0.075 8,800,000 633,710 0.0720 2.160 2.130 2.160 2.100 2.250 293,333 2.1604 -5.26%
2017-12-12 0 0.076 0.075 0.079 0.075 0.079 3,550,000 271,980 0.0766 2.280 2.250 2.370 2.250 2.370 118,333 2.2984 -2.56%
2017-12-11 0 0.078 0.078 0.079 0.077 0.079 4,270,000 331,630 0.0777 2.340 2.340 2.370 2.310 2.370 142,333 2.3300 -4.88%
2017-12-08 0 0.082 0.081 0.082 0.077 0.082 16,680,000 1,324,610 0.0794 2.460 2.430 2.460 2.310 2.460 556,000 2.3824 1.23%
2017-12-07 0 0.081 0.081 0.082 0.080 0.088 11,130,000 916,520 0.0823 2.430 2.430 2.460 2.400 2.640 371,000 2.4704 -5.81%
2017-12-06 0 0.086 0.085 0.086 0.085 0.088 7,370,000 636,430 0.0864 2.580 2.550 2.580 2.550 2.640 245,667 2.5906 -3.37%
2017-12-05 0 0.089 0.088 0.089 0.088 0.090 7,660,000 683,060 0.0892 2.670 2.640 2.670 2.640 2.700 255,333 2.6752 -2.20%
2017-12-04 0 0.091 0.090 0.091 0.090 0.092 4,140,000 376,030 0.0908 2.730 2.700 2.730 2.700 2.760 138,000 2.7249 0.00%
2017-12-01 0 0.091 0.091 0.093 0.090 0.092 6,710,000 612,200 0.0912 2.730 2.730 2.790 2.700 2.760 223,667 2.7371 -1.09%
2017-11-30 0 0.092 0.092 0.093 0.092 0.093 6,110,000 563,190 0.0922 2.760 2.760 2.790 2.760 2.790 203,667 2.7653 -2.13%
2017-11-29 0 0.094 0.093 0.094 0.092 0.095 460,000 43,070 0.0936 2.820 2.790 2.820 2.760 2.850 15,333 2.8089 -3.09%
2017-11-28 0 0.097 0.092 0.097 0.092 0.098 8,960,000 841,720 0.0939 2.910 2.760 2.910 2.760 2.940 298,667 2.8183 2.11%
2017-11-27 0 0.095 0.095 0.096 0.095 0.097 400,000 38,240 0.0956 2.850 2.850 2.880 2.850 2.910 13,333 2.8680 -3.06%
2017-11-24 0 0.098 0.097 0.098 0.094 0.099 9,310,000 892,380 0.0959 2.940 2.910 2.940 2.820 2.970 310,333 2.8756 0.00%
2017-11-23 0 0.098 0.098 0.099 0.097 0.100 5,140,000 503,720 0.0980 2.940 2.940 2.970 2.910 3.000 171,333 2.9400 0.00%
2017-11-22 0 0.098 0.097 0.100 0.098 0.100 9,501,600 943,967 0.0993 2.940 2.910 3.000 2.940 3.000 316,720 2.9804 1.03%
2017-11-21 0 0.097 0.097 0.098 0.097 0.102 5,525,200 543,674 0.0984 2.910 2.910 2.940 2.910 3.060 184,173 2.9520 -3.00%
2017-11-20 0 0.100 0.099 0.101 0.099 0.103 11,270,000 1,143,000 0.1014 3.000 2.970 3.030 2.970 3.090 375,667 3.0426 -0.99%
2017-11-17 0 0.101 0.100 0.101 0.095 0.107 34,230,000 3,427,630 0.1001 3.030 3.000 3.030 2.850 3.210 1,141,000 3.0041 4.12%
2017-11-16 0 0.097 0.094 0.097 0.093 0.097 7,026,000 655,702 0.0933 2.910 2.820 2.910 2.790 2.910 234,200 2.7998 3.19%
2017-11-15 0 0.094 0.094 0.095 0.093 0.097 8,140,000 766,430 0.0942 2.820 2.820 2.850 2.790 2.910 271,333 2.8247 -1.05%
2017-11-14 0 0.095 0.094 0.096 0.094 0.097 7,800,000 743,880 0.0954 2.850 2.820 2.880 2.820 2.910 260,000 2.8611 -1.04%
2017-11-13 0 0.096 0.094 0.096 0.094 0.097 14,010,000 1,331,270 0.0950 2.880 2.820 2.880 2.820 2.910 467,000 2.8507 -1.03%
2017-11-10 0 0.097 0.097 0.099 0.097 0.100 5,090,000 497,000 0.0976 2.910 2.910 2.970 2.910 3.000 169,667 2.9293 -3.00%
2017-11-09 0 0.100 0.099 0.100 0.097 0.101 5,080,000 506,370 0.0997 3.000 2.970 3.000 2.910 3.030 169,333 2.9904 0.00%
2017-11-08 0 0.100 0.100 0.101 0.094 0.100 16,110,000 1,558,680 0.0968 3.000 3.000 3.030 2.820 3.000 537,000 2.9026 1.01%
2017-11-07 0 0.099 0.099 0.100 0.099 0.101 8,320,000 827,880 0.0995 2.970 2.970 3.000 2.970 3.030 277,333 2.9851 -1.98%
2017-11-06 0 0.101 0.100 0.101 0.098 0.110 16,480,000 1,697,680 0.1030 3.030 3.000 3.030 2.940 3.300 549,333 3.0904 3.06%
2017-11-03 0 0.098 0.098 0.100 0.098 0.099 5,040,000 495,930 0.0984 2.940 2.940 3.000 2.940 2.970 168,000 2.9520 0.00%
2017-11-02 0 0.098 0.098 0.099 0.097 0.100 8,150,000 799,380 0.0981 2.940 2.940 2.970 2.910 3.000 271,667 2.9425 0.00%
2017-11-01 0 0.098 0.098 0.099 0.098 0.100 4,830,000 479,380 0.0993 2.940 2.940 2.970 2.940 3.000 161,000 2.9775 -2.00%
2017-10-31 0 0.100 0.099 0.100 0.098 0.100 4,810,000 474,670 0.0987 3.000 2.970 3.000 2.940 3.000 160,333 2.9605 0.00%
2017-10-30 0 0.100 0.099 0.100 0.099 0.100 2,770,000 275,360 0.0994 3.000 2.970 3.000 2.970 3.000 92,333 2.9822 0.00%
2017-10-27 0 0.100 0.100 0.101 0.100 0.103 2,340,000 235,640 0.1007 3.000 3.000 3.030 3.000 3.090 78,000 3.0210 0.00%
2017-10-26 0 0.100 0.099 0.100 0.099 0.102 6,016,000 602,970 0.1002 3.000 2.970 3.000 2.970 3.060 200,533 3.0068 -0.99%
2017-10-25 0 0.101 0.100 0.102 0.100 0.105 5,350,000 546,850 0.1022 3.030 3.000 3.060 3.000 3.150 178,333 3.0664 -1.94%
2017-10-24 0 0.103 0.103 0.104 0.099 0.108 10,650,000 1,100,910 0.1034 3.090 3.090 3.120 2.970 3.240 355,000 3.1012 3.00%
2017-10-23 0 0.100 0.099 0.100 0.098 0.101 7,720,000 765,180 0.0991 3.000 2.970 3.000 2.940 3.030 257,333 2.9735 1.01%
2017-10-20 0 0.099 0.099 0.100 0.099 0.101 6,070,000 609,580 0.1004 2.970 2.970 3.000 2.970 3.030 202,333 3.0128 0.00%
2017-10-19 0 0.099 0.099 0.100 0.099 0.102 5,760,000 576,710 0.1001 2.970 2.970 3.000 2.970 3.060 192,000 3.0037 -2.94%
2017-10-18 0 0.102 0.100 0.101 0.100 0.103 13,650,000 1,370,450 0.1004 3.060 3.000 3.030 3.000 3.090 455,000 3.0120 0.00%
2017-10-17 0 0.102 0.102 0.103 0.100 0.103 4,700,000 478,620 0.1018 3.060 3.060 3.090 3.000 3.090 156,667 3.0550 0.99%
2017-10-16 0 0.101 0.100 0.101 0.100 0.104 19,302,000 1,954,306 0.1012 3.030 3.000 3.030 3.000 3.120 643,400 3.0375 -2.88%
2017-10-13 0 0.104 0.103 0.105 0.099 0.107 12,600,000 1,291,460 0.1025 3.120 3.090 3.150 2.970 3.210 420,000 3.0749 0.00%
2017-10-12 0 0.104 0.103 0.105 0.103 0.112 31,790,000 3,398,980 0.1069 3.120 3.090 3.150 3.090 3.360 1,059,667 3.2076 -0.95%
2017-10-11 0 0.105 0.105 0.106 0.098 0.113 64,730,000 6,902,420 0.1066 3.150 3.150 3.180 2.940 3.390 2,157,667 3.1990 6.06%
2017-10-10 0 0.099 0.099 0.100 0.095 0.100 13,086,000 1,285,240 0.0982 2.970 2.970 3.000 2.850 3.000 436,200 2.9464 0.00%
2017-10-09 0 0.099 0.098 0.099 0.089 0.101 11,160,000 1,078,130 0.0966 2.970 2.940 2.970 2.670 3.030 372,000 2.8982 0.00%
2017-10-06 0 0.099 0.098 0.100 0.098 0.101 10,850,000 1,075,590 0.0991 2.970 2.940 3.000 2.940 3.030 361,667 2.9740 -1.00%
2017-10-04 0 0.100 0.099 0.102 0.099 0.103 10,810,000 1,083,270 0.1002 3.000 2.970 3.060 2.970 3.090 360,333 3.0063 0.00%
2017-10-03 0 0.100 0.100 0.101 0.099 0.103 10,500,000 1,053,470 0.1003 3.000 3.000 3.030 2.970 3.090 350,000 3.0099 -0.99%
2017-09-29 0 0.101 0.101 0.102 0.099 0.107 25,920,500 2,644,440 0.1020 3.030 3.030 3.060 2.970 3.210 864,017 3.0606 -5.61%
2017-09-28 0 0.107 0.107 0.108 0.096 0.115 86,376,000 9,107,100 0.1054 3.210 3.210 3.240 2.880 3.450 2,879,200 3.1631 12.63%
2017-09-27 0 0.095 0.094 0.096 0.090 0.105 56,555,000 5,504,900 0.0973 2.850 2.820 2.880 2.700 3.150 1,885,167 2.9201 -6.86%
2017-09-26 0 0.102 0.101 0.102 0.100 0.107 22,600,000 2,327,760 0.1030 3.060 3.030 3.060 3.000 3.210 753,333 3.0899 0.00%
2017-09-25 0 0.102 0.101 0.103 0.101 0.107 31,290,000 3,193,910 0.1021 3.060 3.030 3.090 3.030 3.210 1,043,000 3.0622 -4.67%
2017-09-22 0 0.107 0.106 0.108 0.100 0.120 148,925,000 15,854,520 0.1065 3.210 3.180 3.240 3.000 3.600 4,964,167 3.1938 -9.32%
2017-09-21 0 0.118 0.117 0.118 0.116 0.121 33,122,240 3,900,506 0.1178 3.540 3.510 3.540 3.480 3.630 1,104,075 3.5328 -0.84%
2017-09-20 0 0.119 0.119 0.120 0.119 0.124 18,100,000 2,186,820 0.1208 3.570 3.570 3.600 3.570 3.720 603,333 3.6246 0.00%
2017-09-19 0 0.119 0.118 0.119 0.118 0.120 5,240,000 624,530 0.1192 3.570 3.540 3.570 3.540 3.600 174,667 3.5756 1.71%
2017-09-18 0 0.117 0.117 0.118 0.116 0.120 10,974,000 1,295,554 0.1181 3.510 3.510 3.540 3.480 3.600 365,800 3.5417 -0.85%
2017-09-15 0 0.118 0.117 0.119 0.117 0.120 7,090,000 841,820 0.1187 3.540 3.510 3.570 3.510 3.600 236,333 3.5620 -1.67%
2017-09-14 0 0.120 0.118 0.119 0.117 0.120 13,912,000 1,654,506 0.1189 3.600 3.540 3.570 3.510 3.600 463,733 3.5678 1.69%
2017-09-13 0 0.118 0.118 0.119 0.118 0.123 24,115,000 2,879,920 0.1194 3.540 3.540 3.570 3.540 3.690 803,833 3.5827 -2.48%
2017-09-12 0 0.121 0.121 0.122 0.120 0.129 25,930,000 3,154,710 0.1217 3.630 3.630 3.660 3.600 3.870 864,333 3.6499 -3.20%
2017-09-11 0 0.125 0.125 0.126 0.121 0.129 20,780,000 2,605,690 0.1254 3.750 3.750 3.780 3.630 3.870 692,667 3.7618 4.17%
2017-09-08 0 0.120 0.119 0.120 0.119 0.124 22,890,000 2,755,040 0.1204 3.600 3.570 3.600 3.570 3.720 763,000 3.6108 -1.64%
2017-09-07 0 0.122 0.121 0.122 0.120 0.125 32,688,000 4,006,200 0.1226 3.660 3.630 3.660 3.600 3.750 1,089,600 3.6768 -2.40%
2017-09-06 0 0.125 0.125 0.126 0.124 0.127 14,501,320 1,817,284 0.1253 3.750 3.750 3.780 3.720 3.810 483,377 3.7596 0.00%
2017-09-05 0 0.125 0.124 0.126 0.124 0.129 42,090,000 5,295,475 0.1258 3.750 3.720 3.780 3.720 3.870 1,403,000 3.7744 0.00%
2017-09-04 0 0.125 0.124 0.125 0.123 0.131 33,907,000 4,256,889 0.1255 3.750 3.720 3.750 3.690 3.930 1,130,233 3.7664 -0.79%
2017-09-01 0 0.126 0.126 0.127 0.126 0.134 29,830,000 3,854,440 0.1292 3.780 3.780 3.810 3.780 4.020 994,333 3.8764 -0.79%
2017-08-31 0 0.127 0.126 0.127 0.125 0.129 35,180,000 4,467,900 0.1270 3.810 3.780 3.810 3.750 3.870 1,172,667 3.8100 3.25%
2017-08-30 0 0.123 0.123 0.125 0.118 0.140 117,850,000 14,819,140 0.1257 3.690 3.690 3.750 3.540 4.200 3,928,333 3.7724 -10.22%
2017-08-29 0 0.137 0.136 0.137 0.136 0.153 78,090,000 11,085,540 0.1420 4.110 4.080 4.110 4.080 4.590 2,603,000 4.2588 -9.27%
2017-08-28 0 0.151 0.149 0.151 0.149 0.154 155,870,000 21,710,510 0.1393 4.530 4.470 4.530 4.470 4.620 5,195,667 4.1786 -0.66%
2017-08-25 0 0.152 0.147 0.152 0.147 0.156 34,318,000 5,222,340 0.1522 4.560 4.410 4.560 4.410 4.680 1,143,933 4.5652 0.66%
2017-08-24 0 0.151 0.149 0.151 0.149 0.158 31,000,000 4,665,070 0.1505 4.530 4.470 4.530 4.470 4.740 1,033,333 4.5146 0.00%
2017-08-22 0 0.151 0.150 0.153 0.149 0.154 16,250,000 2,450,690 0.1508 4.530 4.500 4.590 4.470 4.620 541,667 4.5244 -1.95%
2017-08-21 0 0.154 0.150 0.154 0.149 0.155 21,210,000 3,218,350 0.1517 4.620 4.500 4.620 4.470 4.650 707,000 4.5521 0.65%
2017-08-18 0 0.153 0.152 0.153 0.149 0.153 19,390,000 2,926,710 0.1509 4.590 4.560 4.590 4.470 4.590 646,333 4.5282 0.00%
2017-08-17 0 0.153 0.150 0.153 0.149 0.155 25,790,000 3,906,510 0.1515 4.590 4.500 4.590 4.470 4.650 859,667 4.5442 -2.55%
2017-08-16 0 0.157 0.154 0.157 0.150 0.160 25,110,000 3,865,670 0.1539 4.710 4.620 4.710 4.500 4.800 837,000 4.6185 0.00%
2017-08-15 0 0.157 0.155 0.157 0.155 0.170 120,290,000 18,055,260 0.1501 4.710 4.650 4.710 4.650 5.100 4,009,667 4.5029 -4.85%
2017-08-14 0 0.165 0.165 0.167 0.150 0.166 8,210,000 1,345,590 0.1639 4.950 4.950 5.010 4.500 4.980 273,667 4.9169 -1.20%
2017-08-11 0 0.167 0.166 0.168 0.166 0.173 10,320,000 1,732,520 0.1679 5.010 4.980 5.040 4.980 5.190 344,000 5.0364 -3.47%
2017-08-10 0 0.173 0.173 0.175 0.164 0.178 19,790,000 3,377,600 0.1707 5.190 5.190 5.250 4.920 5.340 659,667 5.1202 1.17%
2017-08-09 0 0.171 0.165 0.171 0.162 0.172 15,090,000 2,476,790 0.1641 5.130 4.950 5.130 4.860 5.160 503,000 4.9240 3.64%
2017-08-08 0 0.165 0.165 0.167 0.164 0.168 6,830,000 1,131,160 0.1656 4.950 4.950 5.010 4.920 5.040 227,667 4.9685 -1.79%
2017-08-07 0 0.168 0.166 0.168 0.165 0.171 12,390,000 2,061,430 0.1664 5.040 4.980 5.040 4.950 5.130 413,000 4.9914 0.00%
2017-08-04 0 0.168 0.167 0.168 0.160 0.176 22,754,800 3,811,888 0.1675 5.040 5.010 5.040 4.800 5.280 758,493 5.0256 1.82%
2017-08-03 0 0.165 0.165 0.169 0.160 0.170 9,840,000 1,622,700 0.1649 4.950 4.950 5.070 4.800 5.100 328,000 4.9473 0.00%
2017-08-02 0 0.165 0.165 0.167 0.161 0.173 13,280,000 2,225,420 0.1676 4.950 4.950 5.010 4.830 5.190 442,667 5.0273 -5.71%
2017-08-01 0 0.175 0.173 0.175 0.173 0.180 18,230,000 3,193,930 0.1752 5.250 5.190 5.250 5.190 5.400 607,667 5.2561 1.16%
2017-07-31 0 0.173 0.172 0.173 0.172 0.178 17,280,000 3,010,330 0.1742 5.190 5.160 5.190 5.160 5.340 576,000 5.2263 1.17%
2017-07-28 0 0.171 0.168 0.171 0.168 0.172 10,440,000 1,778,420 0.1703 5.130 5.040 5.130 5.040 5.160 348,000 5.1104 1.79%
2017-07-27 0 0.168 0.167 0.168 0.167 0.173 18,630,000 3,171,050 0.1702 5.040 5.010 5.040 5.010 5.190 621,000 5.1064 -2.33%
2017-07-26 0 0.172 0.170 0.172 0.160 0.174 24,690,200 4,111,001 0.1665 5.160 5.100 5.160 4.800 5.220 823,007 4.9951 3.61%
2017-07-25 0 0.166 0.163 0.166 0.150 0.168 24,590,000 3,997,210 0.1626 4.980 4.890 4.980 4.500 5.040 819,667 4.8766 10.67%
2017-07-24 0 0.150 0.150 0.151 0.147 0.155 33,370,000 5,042,621 0.1511 4.500 4.500 4.530 4.410 4.650 1,112,333 4.5334 -0.66%
2017-07-21 0 0.151 0.151 0.152 0.141 0.178 89,510,000 13,858,160 0.1548 4.530 4.530 4.560 4.230 5.340 2,983,667 4.6447 2.03%
2017-07-20 0 0.148 0.148 0.149 0.140 0.152 27,150,000 3,950,810 0.1455 4.440 4.440 4.470 4.200 4.560 905,000 4.3655 -3.27%
2017-07-19 0 0.153 0.153 0.156 0.150 0.163 21,900,000 3,408,260 0.1556 4.590 4.590 4.680 4.500 4.890 730,000 4.6688 -4.37%
2017-07-18 0 0.160 0.160 0.161 0.159 0.168 7,450,000 1,205,990 0.1619 4.800 4.800 4.830 4.770 5.040 248,333 4.8563 0.00%
2017-07-17 0 0.160 0.160 0.161 0.159 0.168 4,147,500 677,905 0.1634 4.800 4.800 4.830 4.770 5.040 138,250 4.9035 -1.84%
2017-07-14 0 0.163 0.159 0.163 0.158 0.166 9,740,000 1,567,290 0.1609 4.890 4.770 4.890 4.740 4.980 324,667 4.8274 0.62%
2017-07-13 0 0.162 0.162 0.164 0.158 0.168 13,188,000 2,144,380 0.1626 4.860 4.860 4.920 4.740 5.040 439,600 4.8780 -3.57%
2017-07-12 0 0.168 0.165 0.168 0.156 0.169 16,238,900 2,673,461 0.1646 5.040 4.950 5.040 4.680 5.070 541,297 4.9390 3.70%
2017-07-11 0 0.162 0.161 0.162 0.152 0.165 18,080,000 2,864,650 0.1584 4.860 4.830 4.860 4.560 4.950 602,667 4.7533 8.00%
2017-07-10 0 0.150 0.150 0.152 0.147 0.184 52,250,000 8,430,900 0.1614 4.500 4.500 4.560 4.410 5.520 1,741,667 4.8407 -15.25%
2017-07-07 0 0.177 0.175 0.177 0.170 0.191 81,300,000 14,612,140 0.1797 5.310 5.250 5.310 5.100 5.730 2,710,000 5.3919 8.59%
2017-07-06 0 0.163 0.161 0.162 0.126 0.171 81,320,000 12,490,310 0.1536 4.890 4.830 4.860 3.780 5.130 2,710,667 4.6078 27.34%
2017-07-05 0 0.128 0.128 0.129 0.125 0.134 26,845,000 3,425,825 0.1276 3.840 3.840 3.870 3.750 4.020 894,833 3.8285 -1.54%
2017-07-04 0 0.130 0.127 0.130 0.120 0.143 115,890,000 14,877,050 0.1284 3.900 3.810 3.900 3.600 4.290 3,863,000 3.8512 -7.80%
2017-07-03 0 0.141 0.141 0.144 0.140 0.168 57,440,000 8,431,190 0.1468 4.230 4.230 4.320 4.200 5.040 1,914,667 4.4035 -16.07%
2017-06-30 0 0.168 0.165 0.169 0.160 0.170 14,710,000 2,425,900 0.1649 5.040 4.950 5.070 4.800 5.100 490,333 4.9475 0.00%
2017-06-29 0 0.168 0.165 0.168 0.164 0.180 26,010,800 4,385,258 0.1686 5.040 4.950 5.040 4.920 5.400 867,027 5.0578 -2.89%
2017-06-28 0 0.173 0.170 0.173 0.170 0.178 25,140,000 4,323,280 0.1720 5.190 5.100 5.190 5.100 5.340 838,000 5.1590 -1.70%
2017-06-27 0 0.176 0.174 0.176 0.170 0.189 63,564,000 11,263,400 0.1772 5.280 5.220 5.280 5.100 5.670 2,118,800 5.3159 -3.83%
2017-06-26 0 0.183 0.182 0.183 0.181 0.210 154,530,000 30,551,450 0.1977 5.490 5.460 5.490 5.430 6.300 5,151,000 5.9312 0.55%
2017-06-23 0 0.182 0.181 0.182 0.175 0.185 17,800,000 3,230,380 0.1815 5.460 5.430 5.460 5.250 5.550 593,333 5.4445 1.11%
2017-06-22 0 0.180 0.179 0.181 0.179 0.184 15,380,000 2,764,840 0.1798 5.400 5.370 5.430 5.370 5.520 512,667 5.3931 -1.10%
2017-06-21 0 0.182 0.180 0.182 0.178 0.189 21,241,000 3,878,940 0.1826 5.460 5.400 5.460 5.340 5.670 708,033 5.4785 -0.55%
2017-06-20 0 0.183 0.182 0.183 0.177 0.189 17,760,000 3,218,130 0.1812 5.490 5.460 5.490 5.310 5.670 592,000 5.4360 1.10%
2017-06-19 0 0.181 0.180 0.182 0.177 0.194 31,840,000 5,805,680 0.1823 5.430 5.400 5.460 5.310 5.820 1,061,333 5.4702 -6.70%
2017-06-16 0 0.194 0.193 0.195 0.194 0.210 11,140,000 2,208,180 0.1982 5.820 5.790 5.850 5.820 6.300 371,333 5.9466 -5.83%
2017-06-15 0 0.206 0.201 0.210 0.190 0.220 49,410,000 10,062,690 0.2037 6.180 6.030 6.300 5.700 6.600 1,647,000 6.1097 -3.29%
2017-06-14 0 0.213 0.212 0.213 0.211 0.223 16,470,000 3,552,470 0.2157 6.390 6.360 6.390 6.330 6.690 549,000 6.4708 -2.29%
2017-06-13 0 0.218 0.217 0.219 0.215 0.227 19,554,000 4,280,398 0.2189 6.540 6.510 6.570 6.450 6.810 651,800 6.5670 0.93%
2017-06-12 0 0.216 0.214 0.216 0.205 0.227 58,420,000 12,512,320 0.2142 6.480 6.420 6.480 6.150 6.810 1,947,333 6.4254 -5.26%
2017-06-09 0 0.228 0.226 0.233 0.226 0.250 54,625,000 12,715,970 0.2328 6.840 6.780 6.990 6.780 7.500 1,820,833 6.9836 0.00%
2017-06-08 0 0.228 0.226 0.228 0.221 0.245 34,800,000 7,941,490 0.2282 6.840 6.780 6.840 6.630 7.350 1,160,000 6.8461 -4.20%
2017-06-07 0 0.238 0.238 0.241 0.238 0.250 33,890,000 8,299,010 0.2449 7.140 7.140 7.230 7.140 7.500 1,129,667 7.3464 -4.03%
2017-06-06 0 0.248 0.247 0.249 0.245 0.255 52,756,000 13,146,288 0.2492 7.440 7.410 7.470 7.350 7.650 1,758,533 7.4757 -2.75%
2017-06-05 0 0.255 0.255 0.260 0.245 0.270 85,613,000 21,790,125 0.2545 7.650 7.650 7.800 7.350 8.100 2,853,767 7.6356 2.41%
2017-06-02 0 0.249 0.248 0.250 0.242 0.255 55,600,000 13,775,700 0.2478 7.470 7.440 7.500 7.260 7.650 1,853,333 7.4329 -0.40%
2017-06-01 0 0.250 0.250 0.255 0.228 0.265 87,458,600 21,722,946 0.2484 7.500 7.500 7.650 6.840 7.950 2,915,287 7.4514 5.04%
2017-05-31 0 0.238 0.238 0.240 0.237 0.280 78,627,200 19,379,794 0.2465 7.140 7.140 7.200 7.110 8.400 2,620,907 7.3943 -11.85%
2017-05-29 0 0.270 0.270 0.275 0.265 0.305 229,150,000 64,964,810 0.2835 8.100 8.100 8.250 7.950 9.150 7,638,333 8.5051 1.89%
2017-05-26 0 0.265 0.260 0.265 0.250 0.280 194,810,000 51,907,800 0.2665 7.950 7.800 7.950 7.500 8.400 6,493,667 7.9936 6.00%
2017-05-25 0 0.250 0.246 0.248 0.200 0.295 681,358,000 168,601,296 0.2474 7.500 7.380 7.440 6.000 8.850 22,711,933 7.4235 26.90%
2017-05-24 0 0.197 0.197 0.198 0.151 0.216 337,846,800 64,526,783 0.1910 5.910 5.910 5.940 4.530 6.480 11,261,560 5.7298 30.46%
2017-05-23 0 0.151 0.149 0.152 0.129 0.160 44,550,000 6,373,060 0.1431 4.530 4.470 4.560 3.870 4.800 1,485,000 4.2916 15.27%
2017-05-22 0 0.131 0.130 0.131 0.129 0.132 31,180,000 4,058,450 0.1302 3.930 3.900 3.930 3.870 3.960 1,039,333 3.9049 0.00%
2017-05-19 0 0.131 0.129 0.131 0.129 0.131 15,905,000 2,069,985 0.1301 3.930 3.870 3.930 3.870 3.930 530,167 3.9044 0.00%
2017-05-18 0 0.131 0.129 0.131 0.129 0.133 48,610,000 6,335,860 0.1303 3.930 3.870 3.930 3.870 3.990 1,620,333 3.9102 0.00%
2017-05-17 0 0.131 0.129 0.131 0.128 0.137 54,281,200 7,122,394 0.1312 3.930 3.870 3.930 3.840 4.110 1,809,373 3.9364 0.00%
2017-05-16 0 0.131 0.128 0.132 0.128 0.132 12,990,800 1,686,368 0.1298 3.930 3.840 3.960 3.840 3.960 433,027 3.8944 0.00%
2017-05-15 0 0.131 0.129 0.132 0.129 0.132 6,630,000 865,030 0.1305 3.930 3.870 3.960 3.870 3.960 221,000 3.9142 0.00%
2017-05-12 0 0.131 0.129 0.130 0.129 0.136 20,424,000 2,666,656 0.1306 3.930 3.870 3.900 3.870 4.080 680,800 3.9169 -1.50%
2017-05-11 0 0.133 0.133 0.134 0.130 0.135 12,999,000 1,704,220 0.1311 3.990 3.990 4.020 3.900 4.050 433,300 3.9331 2.31%
2017-05-10 0 0.130 0.130 0.134 0.130 0.135 40,455,000 5,325,410 0.1316 3.900 3.900 4.020 3.900 4.050 1,348,500 3.9491 -1.52%
2017-05-09 0 0.132 0.131 0.132 0.130 0.138 32,810,000 4,334,800 0.1321 3.960 3.930 3.960 3.900 4.140 1,093,667 3.9635 0.00%
2017-05-08 0 0.132 0.129 0.132 0.128 0.141 16,870,000 2,202,990 0.1306 3.960 3.870 3.960 3.840 4.230 562,333 3.9176 -4.35%
2017-05-05 0 0.138 0.138 0.140 0.136 0.147 3,670,000 509,840 0.1389 4.140 4.140 4.200 4.080 4.410 122,333 4.1676 -3.50%
2017-05-04 0 0.143 0.141 0.144 0.133 0.145 7,570,000 1,053,450 0.1392 4.290 4.230 4.320 3.990 4.350 252,333 4.1748 5.93%
2017-05-02 0 0.135 0.132 0.136 0.130 0.148 29,170,000 4,005,720 0.1373 4.050 3.960 4.080 3.900 4.440 972,333 4.1197 -10.00%
2017-04-28 0 0.150 0.150 0.152 0.150 0.164 3,250,000 496,460 0.1528 4.500 4.500 4.560 4.500 4.920 108,333 4.5827 -3.23%
2017-04-27 0 0.155 0.151 0.155 0.143 0.162 6,840,000 1,020,870 0.1493 4.650 4.530 4.650 4.290 4.860 228,000 4.4775 -3.12%
2017-04-26 0 0.160 0.156 0.160 0.156 0.168 6,816,000 1,093,940 0.1605 4.800 4.680 4.800 4.680 5.040 227,200 4.8149 -1.84%
2017-04-25 0 0.163 0.163 0.164 0.150 0.170 11,900,440 1,914,186 0.1609 4.890 4.890 4.920 4.500 5.100 396,681 4.8255 7.24%
2017-04-24 0 0.152 0.149 0.152 0.148 0.154 4,260,000 639,780 0.1502 4.560 4.470 4.560 4.440 4.620 142,000 4.5055 0.66%
2017-04-21 0 0.151 0.150 0.152 0.150 0.157 5,660,000 859,950 0.1519 4.530 4.500 4.560 4.500 4.710 188,667 4.5580 -3.82%
2017-04-20 0 0.157 0.156 0.157 0.157 0.161 3,342,000 528,604 0.1582 4.710 4.680 4.710 4.710 4.830 111,400 4.7451 -1.87%
2017-04-19 0 0.160 0.158 0.160 0.158 0.168 15,917,000 2,543,610 0.1598 4.800 4.740 4.800 4.740 5.040 530,567 4.7941 -1.84%
2017-04-18 0 0.163 0.161 0.163 0.163 0.180 15,266,000 2,612,452 0.1711 4.890 4.830 4.890 4.890 5.400 508,867 5.1339 0.62%
2017-04-13 0 0.162 0.160 0.164 0.158 0.184 35,140,000 5,805,350 0.1652 4.860 4.800 4.920 4.740 5.520 1,171,333 4.9562 -11.96%
2017-04-12 0 0.184 0.182 0.184 0.180 0.195 13,810,000 2,555,430 0.1850 5.520 5.460 5.520 5.400 5.850 460,333 5.5513 -3.66%
2017-04-11 0 0.191 0.191 0.194 0.191 0.199 6,965,000 1,346,835 0.1934 5.730 5.730 5.820 5.730 5.970 232,167 5.8012 -2.05%
2017-04-10 0 0.195 0.193 0.196 0.190 0.197 4,144,000 802,652 0.1937 5.850 5.790 5.880 5.700 5.910 138,133 5.8107 0.00%
2017-04-07 0 0.195 0.194 0.195 0.193 0.196 3,560,000 695,260 0.1953 5.850 5.820 5.850 5.790 5.880 118,667 5.8589 1.56%
2017-04-06 0 0.192 0.192 0.194 0.189 0.196 2,880,000 550,580 0.1912 5.760 5.760 5.820 5.670 5.880 96,000 5.7352 1.59%
2017-04-05 0 0.189 0.189 0.191 0.189 0.193 5,400,000 1,025,730 0.1900 5.670 5.670 5.730 5.670 5.790 180,000 5.6985 -3.57%
2017-04-03 0 0.196 0.196 0.198 0.195 0.200 1,630,000 320,260 0.1965 5.880 5.880 5.940 5.850 6.000 54,333 5.8944 -1.01%
2017-03-31 0 0.198 0.200 0.202 0.197 0.203 3,620,000 719,680 0.1988 5.940 6.000 6.060 5.910 6.090 120,667 5.9642 -2.46%
2017-03-30 0 0.203 0.202 0.204 0.192 0.215 16,760,000 3,394,380 0.2025 6.090 6.060 6.120 5.760 6.450 558,667 6.0759 4.64%
2017-03-29 0 0.194 0.194 0.197 0.193 0.199 3,990,000 776,930 0.1947 5.820 5.820 5.910 5.790 5.970 133,000 5.8416 -2.51%
2017-03-28 0 0.199 0.196 0.199 0.196 0.200 3,810,000 752,420 0.1975 5.970 5.880 5.970 5.880 6.000 127,000 5.9246 -1.97%
2017-03-27 0 0.203 0.200 0.203 0.197 0.203 3,160,000 627,770 0.1987 6.090 6.000 6.090 5.910 6.090 105,333 5.9598 1.00%
2017-03-24 0 0.201 0.202 0.203 0.197 0.202 10,810,000 2,164,900 0.2003 6.030 6.060 6.090 5.910 6.060 360,333 6.0080 0.00%
2017-03-23 0 0.201 0.200 0.201 0.200 0.207 12,440,000 2,515,520 0.2022 6.030 6.000 6.030 6.000 6.210 414,667 6.0664 -3.83%
2017-03-22 0 0.209 0.208 0.210 0.207 0.214 3,920,000 819,300 0.2090 6.270 6.240 6.300 6.210 6.420 130,667 6.2702 -2.34%
2017-03-21 0 0.214 0.211 0.214 0.210 0.216 4,796,000 1,011,710 0.2109 6.420 6.330 6.420 6.300 6.480 159,867 6.3285 0.00%
2017-03-20 0 0.214 0.212 0.214 0.210 0.221 14,610,000 3,131,290 0.2143 6.420 6.360 6.420 6.300 6.630 487,000 6.4298 -0.93%
2017-03-17 0 0.216 0.214 0.217 0.203 0.218 31,240,000 6,563,610 0.2101 6.480 6.420 6.510 6.090 6.540 1,041,333 6.3031 6.40%
2017-03-16 0 0.203 0.203 0.204 0.202 0.206 3,462,000 707,226 0.2043 6.090 6.090 6.120 6.060 6.180 115,400 6.1285 -1.93%
2017-03-15 0 0.207 0.206 0.207 0.206 0.209 4,223,600 875,653 0.2073 6.210 6.180 6.210 6.180 6.270 140,787 6.2197 -0.48%
2017-03-14 0 0.208 0.207 0.208 0.202 0.210 10,330,000 2,131,820 0.2064 6.240 6.210 6.240 6.060 6.300 344,333 6.1912 2.46%
2017-03-13 0 0.203 0.203 0.207 0.203 0.211 13,640,000 2,839,940 0.2082 6.090 6.090 6.210 6.090 6.330 454,667 6.2462 -0.98%
2017-03-10 0 0.205 0.205 0.208 0.205 0.217 3,385,000 703,350 0.2078 6.150 6.150 6.240 6.150 6.510 112,833 6.2335 -2.84%
2017-03-09 0 0.211 0.210 0.211 0.207 0.214 5,180,000 1,089,290 0.2103 6.330 6.300 6.330 6.210 6.420 172,667 6.3086 0.96%
2017-03-08 0 0.209 0.208 0.209 0.205 0.215 3,470,000 724,280 0.2087 6.270 6.240 6.270 6.150 6.450 115,667 6.2618 0.97%
2017-03-07 0 0.207 0.206 0.208 0.207 0.219 12,620,000 2,671,830 0.2117 6.210 6.180 6.240 6.210 6.570 420,667 6.3514 -1.43%
2017-03-06 0 0.210 0.208 0.210 0.200 0.210 12,720,000 2,593,940 0.2039 6.300 6.240 6.300 6.000 6.300 424,000 6.1178 5.00%
2017-03-03 0 0.200 0.200 0.203 0.200 0.204 5,640,000 1,141,620 0.2024 6.000 6.000 6.090 6.000 6.120 188,000 6.0724 0.00%
2017-03-02 0 0.200 0.199 0.200 0.198 0.206 8,445,000 1,698,710 0.2011 6.000 5.970 6.000 5.940 6.180 281,500 6.0345 1.01%
2017-03-01 0 0.198 0.197 0.198 0.198 0.200 2,470,000 492,120 0.1992 5.940 5.910 5.940 5.940 6.000 82,333 5.9772 -1.00%
2017-02-28 0 0.200 0.199 0.200 0.198 0.202 4,830,000 965,320 0.1999 6.000 5.970 6.000 5.940 6.060 161,000 5.9958 -0.99%
2017-02-27 0 0.202 0.202 0.203 0.200 0.218 11,630,000 2,396,690 0.2061 6.060 6.060 6.090 6.000 6.540 387,667 6.1823 -3.81%
2017-02-24 0 0.210 0.209 0.210 0.205 0.225 12,490,000 2,661,310 0.2131 6.300 6.270 6.300 6.150 6.750 416,333 6.3923 -2.33%
2017-02-23 0 0.215 0.214 0.215 0.210 0.227 57,120,000 12,525,240 0.2193 6.450 6.420 6.450 6.300 6.810 1,904,000 6.5784 3.37%
2017-02-22 0 0.208 0.206 0.208 0.192 0.212 56,896,000 11,457,092 0.2014 6.240 6.180 6.240 5.760 6.360 1,896,533 6.0411 7.22%
2017-02-21 0 0.194 0.192 0.194 0.191 0.215 25,026,000 4,964,992 0.1984 5.820 5.760 5.820 5.730 6.450 834,200 5.9518 -7.18%
2017-02-20 0 0.209 0.207 0.209 0.206 0.214 14,300,000 3,017,790 0.2110 6.270 6.210 6.270 6.180 6.420 476,667 6.3310 -1.42%
2017-02-17 0 0.212 0.208 0.212 0.206 0.220 33,010,000 7,063,910 0.2140 6.360 6.240 6.360 6.180 6.600 1,100,333 6.4198 -3.20%
2017-02-16 0 0.219 0.217 0.219 0.216 0.225 8,010,000 1,750,940 0.2186 6.570 6.510 6.570 6.480 6.750 267,000 6.5578 -0.45%
2017-02-15 0 0.220 0.218 0.220 0.217 0.229 26,860,000 6,021,280 0.2242 6.600 6.540 6.600 6.510 6.870 895,333 6.7252 0.00%
2017-02-14 0 0.220 0.217 0.220 0.215 0.224 13,550,000 2,998,390 0.2213 6.600 6.510 6.600 6.450 6.720 451,667 6.6385 -2.65%
2017-02-13 0 0.226 0.221 0.225 0.220 0.235 29,990,000 6,810,910 0.2271 6.780 6.630 6.750 6.600 7.050 999,667 6.8132 -2.59%
2017-02-10 0 0.232 0.232 0.233 0.223 0.233 34,050,000 7,739,470 0.2273 6.960 6.960 6.990 6.690 6.990 1,135,000 6.8189 1.75%
2017-02-09 0 0.228 0.227 0.228 0.225 0.238 15,720,000 3,596,480 0.2288 6.840 6.810 6.840 6.750 7.140 524,000 6.8635 -0.44%
2017-02-08 0 0.229 0.227 0.228 0.225 0.234 12,570,000 2,858,980 0.2274 6.870 6.810 6.840 6.750 7.020 419,000 6.8233 -2.14%
2017-02-07 0 0.234 0.230 0.234 0.228 0.234 33,720,000 7,813,550 0.2317 7.020 6.900 7.020 6.840 7.020 1,124,000 6.9516 0.00%
2017-02-06 0 0.234 0.229 0.233 0.227 0.239 17,510,000 4,063,740 0.2321 7.020 6.870 6.990 6.810 7.170 583,667 6.9624 0.00%
2017-02-03 0 0.234 0.231 0.234 0.230 0.242 24,920,000 5,898,610 0.2367 7.020 6.930 7.020 6.900 7.260 830,667 7.1011 -0.43%
2017-02-02 0 0.235 0.233 0.235 0.232 0.242 18,570,000 4,392,560 0.2365 7.050 6.990 7.050 6.960 7.260 619,000 7.0962 -1.26%
2017-02-01 0 0.238 0.232 0.238 0.230 0.244 18,005,000 4,229,720 0.2349 7.140 6.960 7.140 6.900 7.320 600,167 7.0476 0.42%
2017-01-27 0 0.237 0.233 0.237 0.233 0.247 32,610,000 7,812,720 0.2396 7.110 6.990 7.110 6.990 7.410 1,087,000 7.1874 0.42%
2017-01-26 0 0.236 0.234 0.236 0.233 0.240 22,950,000 5,425,130 0.2364 7.080 7.020 7.080 6.990 7.200 765,000 7.0917 0.43%
2017-01-25 0 0.235 0.234 0.235 0.230 0.250 15,495,000 3,696,060 0.2385 7.050 7.020 7.050 6.900 7.500 516,500 7.1560 0.00%
2017-01-24 0 0.235 0.232 0.235 0.233 0.245 22,712,000 5,428,374 0.2390 7.050 6.960 7.050 6.990 7.350 757,067 7.1703 -1.26%
2017-01-23 0 0.238 0.235 0.239 0.234 0.255 23,622,000 5,699,534 0.2413 7.140 7.050 7.170 7.020 7.650 787,400 7.2384 -0.83%
2017-01-20 0 0.240 0.236 0.241 0.224 0.248 33,275,000 7,721,470 0.2321 7.200 7.080 7.230 6.720 7.440 1,109,167 6.9615 5.73%
2017-01-19 0 0.227 0.225 0.227 0.209 0.240 52,600,000 11,668,780 0.2218 6.810 6.750 6.810 6.270 7.200 1,753,333 6.6552 8.10%
2017-01-18 0 0.210 0.206 0.210 0.199 0.229 59,720,000 12,878,560 0.2156 6.300 6.180 6.300 5.970 6.870 1,990,667 6.4695 -4.55%
2017-01-17 0 0.220 0.219 0.223 0.219 0.249 31,082,000 7,215,350 0.2321 6.600 6.570 6.690 6.570 7.470 1,036,067 6.9642 -8.71%
2017-01-16 0 0.241 0.238 0.241 0.237 0.260 43,560,000 10,663,460 0.2448 7.230 7.140 7.230 7.110 7.800 1,452,000 7.3440 -5.49%
2017-01-13 0 0.255 0.250 0.255 0.250 0.275 62,090,000 16,527,025 0.2662 7.650 7.500 7.650 7.500 8.250 2,069,667 7.9854 -5.56%
2017-01-12 0 0.270 0.260 0.270 0.250 0.290 53,970,000 14,552,900 0.2696 8.100 7.800 8.100 7.500 8.700 1,799,000 8.0894 9.31%
2017-01-11 0 0.247 0.245 0.247 0.244 0.260 45,678,000 11,430,060 0.2502 7.410 7.350 7.410 7.320 7.800 1,522,600 7.5069 -3.14%
2017-01-10 0 0.255 0.250 0.255 0.240 0.285 78,610,000 19,853,440 0.2526 7.650 7.500 7.650 7.200 8.550 2,620,333 7.5767 -8.93%
2017-01-09 0 0.280 0.275 0.280 0.265 0.340 65,117,200 19,290,260 0.2962 8.400 8.250 8.400 7.950 10.20 2,170,573 8.8872 -15.15%
2017-01-06 0 0.330 0.320 0.330 0.320 0.340 21,390,000 7,019,750 0.3282 9.900 9.600 9.900 9.600 10.20 713,000 9.8454 1.54%
2017-01-05 0 0.325 0.320 0.325 0.315 0.350 22,140,000 7,238,800 0.3270 9.750 9.600 9.750 9.450 10.50 738,000 9.8087 -4.41%
2017-01-04 0 0.340 0.330 0.335 0.330 0.360 11,540,000 3,920,550 0.3397 10.20 9.900 10.05 9.900 10.80 384,667 10.192 -5.56%
2017-01-03 0 0.360 0.355 0.360 0.340 0.360 12,200,000 4,248,000 0.3482 10.80 10.65 10.80 10.20 10.80 406,667 10.446 0.00%
2016-12-30 0 0.360 0.350 0.360 0.350 0.365 15,066,000 5,403,780 0.3587 10.80 10.50 10.80 10.50 10.95 502,200 10.760 1.41%
2016-12-29 0 0.355 0.350 0.355 0.350 0.365 39,804,000 14,129,840 0.3550 10.65 10.50 10.65 10.50 10.95 1,326,800 10.650 -1.39%
2016-12-28 0 0.360 0.355 0.360 0.355 0.370 13,167,000 4,761,520 0.3616 10.80 10.65 10.80 10.65 11.10 438,900 10.849 4.35%
2016-12-23 0 0.345 0.345 0.350 0.330 0.385 40,519,000 14,474,025 0.3572 10.35 10.35 10.50 9.900 11.55 1,350,633 10.716 -6.76%
2016-12-22 0 0.370 0.370 0.375 0.360 0.375 9,750,000 3,574,300 0.3666 11.10 11.10 11.25 10.80 11.25 325,000 10.998 2.78%
2016-12-21 0 0.360 0.355 0.360 0.360 0.375 26,870,000 9,793,750 0.3645 10.80 10.65 10.80 10.80 11.25 895,667 10.935 -2.70%
2016-12-20 0 0.370 0.360 0.370 0.360 0.375 35,270,000 12,934,650 0.3667 11.10 10.80 11.10 10.80 11.25 1,175,667 11.002 0.00%
2016-12-19 0 0.370 0.365 0.370 0.360 0.390 48,906,600 18,216,542 0.3725 11.10 10.95 11.10 10.80 11.70 1,630,220 11.174 2.78%
2016-12-16 0 0.360 0.355 0.360 0.350 0.365 15,580,000 5,564,650 0.3572 10.80 10.65 10.80 10.50 10.95 519,333 10.715 -2.70%
2016-12-15 0 0.370 0.360 0.370 0.355 0.370 30,030,000 10,940,650 0.3643 11.10 10.80 11.10 10.65 11.10 1,001,000 10.930 0.00%
2016-12-14 0 0.370 0.360 0.370 0.360 0.380 43,045,000 16,008,975 0.3719 11.10 10.80 11.10 10.80 11.40 1,434,833 11.157 -2.63%
2016-12-13 0 0.380 0.375 0.380 0.365 0.395 29,950,000 11,291,825 0.3770 11.40 11.25 11.40 10.95 11.85 998,333 11.311 -3.80%
2016-12-12 0 0.395 0.390 0.395 0.380 0.410 88,175,000 34,923,525 0.3961 11.85 11.70 11.85 11.40 12.30 2,939,167 11.882 -1.25%
2016-12-09 0 0.400 0.395 0.400 0.350 0.400 129,730,000 50,291,100 0.3877 12.00 11.85 12.00 10.50 12.00 4,324,333 11.630 14.29%
2016-12-08 0 0.350 0.345 0.350 0.340 0.350 24,194,000 8,347,570 0.3450 10.50 10.35 10.50 10.20 10.50 806,467 10.351 0.00%
2016-12-07 0 0.350 0.345 0.350 0.345 0.355 14,180,000 4,947,350 0.3489 10.50 10.35 10.50 10.35 10.65 472,667 10.467 0.00%
2016-12-06 0 0.350 0.345 0.350 0.340 0.370 35,479,791 12,628,409 0.3559 10.50 10.35 10.50 10.20 11.10 1,182,660 10.678 -7.89%
2016-12-05 0 0.380 0.375 0.380 0.370 0.385 17,311,209 6,587,735 0.3805 11.40 11.25 11.40 11.10 11.55 577,040 11.416 0.00%
2016-12-02 0 0.380 0.380 0.385 0.370 0.380 22,099,000 8,280,825 0.3747 11.40 11.40 11.55 11.10 11.40 736,633 11.241 0.00%
2016-12-01 0 0.380 0.375 0.380 0.360 0.395 30,710,000 11,611,350 0.3781 11.40 11.25 11.40 10.80 11.85 1,023,667 11.343 -2.56%
2016-11-30 0 0.390 0.385 0.390 0.385 0.395 9,870,000 3,842,950 0.3894 11.70 11.55 11.70 11.55 11.85 329,000 11.681 0.00%
2016-11-29 0 0.390 0.390 0.395 0.390 0.400 11,853,000 4,664,160 0.3935 11.70 11.70 11.85 11.70 12.00 395,100 11.805 -2.50%
2016-11-28 0 0.400 0.395 0.400 0.395 0.410 23,890,000 9,544,950 0.3995 12.00 11.85 12.00 11.85 12.30 796,333 11.986 0.00%
2016-11-25 0 0.400 0.395 0.400 0.395 0.400 12,530,000 4,985,250 0.3979 12.00 11.85 12.00 11.85 12.00 417,667 11.936 -1.23%
2016-11-24 0 0.405 0.400 0.405 0.400 0.420 53,795,000 22,221,125 0.4131 12.15 12.00 12.15 12.00 12.60 1,793,167 12.392 1.25%
2016-11-23 0 0.400 0.400 0.405 0.400 0.415 49,100,000 20,135,385 0.4101 12.00 12.00 12.15 12.00 12.45 1,636,667 12.303 -2.44%
2016-11-22 0 0.410 0.405 0.410 0.395 0.425 72,732,000 29,868,860 0.4107 12.30 12.15 12.30 11.85 12.75 2,424,400 12.320 2.50%
2016-11-21 0 0.400 0.395 0.400 0.385 0.405 68,780,000 27,315,300 0.3971 12.00 11.85 12.00 11.55 12.15 2,292,667 11.914 5.26%
2016-11-18 0 0.380 0.375 0.380 0.370 0.390 16,755,000 6,359,800 0.3796 11.40 11.25 11.40 11.10 11.70 558,500 11.387 -1.30%
2016-11-17 0 0.385 0.380 0.385 0.380 0.395 47,654,000 18,367,010 0.3854 11.55 11.40 11.55 11.40 11.85 1,588,467 11.563 -1.28%
2016-11-16 0 0.390 0.385 0.395 0.375 0.395 77,790,000 29,782,500 0.3829 11.70 11.55 11.85 11.25 11.85 2,593,000 11.486 5.41%
2016-11-15 0 0.370 0.365 0.370 0.365 0.395 33,647,000 12,702,415 0.3775 11.10 10.95 11.10 10.95 11.85 1,121,567 11.326 -6.33%
2016-11-14 0 0.395 0.390 0.395 0.390 0.410 23,760,000 9,396,600 0.3955 11.85 11.70 11.85 11.70 12.30 792,000 11.864 -2.47%
2016-11-11 0 0.405 0.400 0.405 0.400 0.410 60,260,000 24,434,200 0.4055 12.15 12.00 12.15 12.00 12.30 2,008,667 12.164 1.25%
2016-11-10 0 0.400 0.395 0.400 0.390 0.400 9,829,000 3,882,850 0.3950 12.00 11.85 12.00 11.70 12.00 327,633 11.851 0.00%
2016-11-09 0 0.400 0.390 0.400 0.375 0.405 60,282,000 23,441,615 0.3889 12.00 11.70 12.00 11.25 12.15 2,009,400 11.666 1.27%
2016-11-08 0 0.395 0.390 0.395 0.390 0.405 61,892,369 24,486,486 0.3956 11.85 11.70 11.85 11.70 12.15 2,063,079 11.869 0.00%
2016-11-07 0 0.395 0.390 0.395 0.385 0.415 32,690,000 12,830,900 0.3925 11.85 11.70 11.85 11.55 12.45 1,089,667 11.775 -3.66%
2016-11-04 0 0.410 0.405 0.410 0.400 0.415 47,038,000 19,068,200 0.4054 12.30 12.15 12.30 12.00 12.45 1,567,933 12.161 1.23%
2016-11-03 0 0.405 0.400 0.405 0.390 0.420 92,588,850 37,614,847 0.4063 12.15 12.00 12.15 11.70 12.60 3,086,295 12.188 1.25%
2016-11-02 0 0.400 0.395 0.400 0.365 0.410 197,740,000 77,248,320 0.3907 12.00 11.85 12.00 10.95 12.30 6,591,333 11.720 6.67%
2016-11-01 0 0.375 0.370 0.375 0.310 0.380 168,822,000 58,729,970 0.3479 11.25 11.10 11.25 9.300 11.40 5,627,400 10.436 22.95%
2016-10-31 0 0.305 0.305 0.310 0.295 0.310 52,166,813 15,774,891 0.3024 9.150 9.150 9.300 8.850 9.300 1,738,894 9.0718 5.17%
2016-10-28 0 0.290 0.285 0.290 0.285 0.300 8,083,936 2,370,886 0.2933 8.700 8.550 8.700 8.550 9.000 269,465 8.7985 -1.69%
2016-10-27 0 0.295 0.290 0.295 0.285 0.300 10,430,000 3,042,150 0.2917 8.850 8.700 8.850 8.550 9.000 347,667 8.7502 -1.67%
2016-10-26 0 0.300 0.295 0.300 0.275 0.305 47,746,400 14,015,294 0.2935 9.000 8.850 9.000 8.250 9.150 1,591,547 8.8061 9.09%
2016-10-25 0 0.275 0.270 0.275 0.265 0.275 13,663,000 3,677,600 0.2692 8.250 8.100 8.250 7.950 8.250 455,433 8.0749 3.77%
2016-10-24 0 0.265 0.260 0.265 0.255 0.270 6,639,000 1,751,585 0.2638 7.950 7.800 7.950 7.650 8.100 221,300 7.9150 1.92%
2016-10-20 0 0.260 0.255 0.260 0.250 0.265 6,280,000 1,608,350 0.2561 7.800 7.650 7.800 7.500 7.950 209,333 7.6832 0.00%
2016-10-19 0 0.260 0.255 0.260 0.255 0.265 6,635,939 1,722,825 0.2596 7.800 7.650 7.800 7.650 7.950 221,198 7.7886 1.96%
2016-10-18 0 0.255 0.255 0.260 0.255 0.270 9,347,207 2,414,329 0.2583 7.650 7.650 7.800 7.650 8.100 311,574 7.7488 -5.56%
2016-10-17 0 0.270 0.260 0.270 0.260 0.270 8,790,000 2,329,600 0.2650 8.100 7.800 8.100 7.800 8.100 293,000 7.9509 -1.82%
2016-10-14 0 0.275 0.270 0.275 0.265 0.285 9,340,000 2,548,500 0.2729 8.250 8.100 8.250 7.950 8.550 311,333 8.1858 3.77%
2016-10-13 0 0.265 0.260 0.265 0.243 0.270 40,930,000 10,402,500 0.2542 7.950 7.800 7.950 7.290 8.100 1,364,333 7.6246 -3.64%
2016-10-12 0 0.275 0.270 0.275 0.270 0.285 14,014,000 3,861,320 0.2755 8.250 8.100 8.250 8.100 8.550 467,133 8.2660 0.00%
2016-10-11 0 0.275 0.275 0.280 0.260 0.285 21,250,000 5,841,900 0.2749 8.250 8.250 8.400 7.800 8.550 708,333 8.2474 -3.51%
2016-10-07 0 0.285 0.280 0.285 0.270 0.300 32,875,000 9,359,900 0.2847 8.550 8.400 8.550 8.100 9.000 1,095,833 8.5414 -5.00%
2016-10-06 0 0.300 0.295 0.300 0.295 0.305 13,560,000 4,033,300 0.2974 9.000 8.850 9.000 8.850 9.150 452,000 8.9232 -1.64%
2016-10-05 0 0.305 0.300 0.305 0.275 0.305 26,150,000 7,667,400 0.2932 9.150 9.000 9.150 8.250 9.150 871,667 8.7963 1.67%
2016-10-04 0 0.300 0.290 0.300 0.290 0.310 11,680,000 3,465,650 0.2967 9.000 8.700 9.000 8.700 9.300 389,333 8.9015 -1.64%
2016-10-03 0 0.305 0.300 0.305 0.295 0.310 13,180,000 3,946,350 0.2994 9.150 9.000 9.150 8.850 9.300 439,333 8.9826 1.67%
2016-09-30 0 0.300 0.295 0.300 0.285 0.310 17,150,000 5,044,350 0.2941 9.000 8.850 9.000 8.550 9.300 571,667 8.8239 0.00%
2016-09-29 0 0.300 0.300 0.305 0.295 0.315 19,910,000 5,980,050 0.3004 9.000 9.000 9.150 8.850 9.450 663,667 9.0106 -3.23%
2016-09-28 0 0.310 0.305 0.310 0.305 0.330 38,640,000 12,073,600 0.3125 9.300 9.150 9.300 9.150 9.900 1,288,000 9.3739 -3.12%
2016-09-27 0 0.320 0.315 0.320 0.280 0.325 51,722,400 15,574,374 0.3011 9.600 9.450 9.600 8.400 9.750 1,724,080 9.0334 10.34%
2016-09-26 0 0.290 0.285 0.290 0.280 0.305 18,810,000 5,441,550 0.2893 8.700 8.550 8.700 8.400 9.150 627,000 8.6787 0.00%
2016-09-23 0 0.290 0.285 0.290 0.275 0.300 28,160,000 7,994,850 0.2839 8.700 8.550 8.700 8.250 9.000 938,667 8.5172 5.45%
2016-09-22 0 0.275 0.270 0.275 0.260 0.300 40,940,000 11,124,950 0.2717 8.250 8.100 8.250 7.800 9.000 1,364,667 8.1521 7.84%
2016-09-21 0 0.255 0.250 0.260 0.255 0.270 8,815,600 2,272,894 0.2578 7.650 7.500 7.800 7.650 8.100 293,853 7.7348 -1.92%
2016-09-20 0 0.260 0.265 0.270 0.249 0.275 11,630,000 2,995,800 0.2576 7.800 7.950 8.100 7.470 8.250 387,667 7.7278 -1.89%
2016-09-19 0 0.265 0.265 0.270 0.260 0.275 6,316,000 1,675,590 0.2653 7.950 7.950 8.100 7.800 8.250 210,533 7.9588 -1.85%
2016-09-15 0 0.270 0.260 0.265 0.250 0.270 6,996,000 1,826,340 0.2611 8.100 7.800 7.950 7.500 8.100 233,200 7.8316 3.85%
2016-09-14 0 0.260 0.255 0.260 0.235 0.265 23,190,000 5,770,040 0.2488 7.800 7.650 7.800 7.050 7.950 773,000 7.4645 -3.70%
2016-09-13 0 0.270 0.265 0.270 0.250 0.280 19,828,000 5,230,570 0.2638 8.100 7.950 8.100 7.500 8.400 660,933 7.9139 1.89%
2016-09-12 0 0.265 0.260 0.265 0.249 0.295 40,878,000 11,010,282 0.2693 7.950 7.800 7.950 7.470 8.850 1,362,600 8.0803 6.00%
2016-09-09 0 0.250 0.250 0.255 0.211 0.255 39,788,000 9,458,704 0.2377 7.500 7.500 7.650 6.330 7.650 1,326,267 7.1318 18.48%
2016-09-08 0 0.211 0.211 0.212 0.202 0.215 14,610,000 3,067,170 0.2099 6.330 6.330 6.360 6.060 6.450 487,000 6.2981 3.43%
2016-09-07 0 0.204 0.201 0.205 0.187 0.205 5,019,880 988,616 0.1969 6.120 6.030 6.150 5.610 6.150 167,329 5.9082 6.25%
2016-09-06 0 0.192 0.190 0.193 0.189 0.193 5,221,200 996,686 0.1909 5.760 5.700 5.790 5.670 5.790 174,040 5.7268 -1.03%
2016-09-05 0 0.194 0.190 0.194 0.189 0.194 2,150,000 411,010 0.1912 5.820 5.700 5.820 5.670 5.820 71,667 5.7350 1.04%
2016-09-02 0 0.192 0.189 0.192 0.186 0.195 3,730,000 709,380 0.1902 5.760 5.670 5.760 5.580 5.850 124,333 5.7055 0.52%
2016-09-01 0 0.191 0.190 0.191 0.178 0.193 19,270,000 3,585,930 0.1861 5.730 5.700 5.730 5.340 5.790 642,333 5.5827 2.69%
2016-08-31 0 0.186 0.185 0.186 0.183 0.190 8,320,000 1,555,850 0.1870 5.580 5.550 5.580 5.490 5.700 277,333 5.6100 3.33%
2016-08-30 0 0.180 0.178 0.180 0.178 0.183 5,610,000 1,010,450 0.1801 5.400 5.340 5.400 5.340 5.490 187,000 5.4035 -2.17%
2016-08-29 0 0.184 0.180 0.186 0.175 0.190 16,510,000 2,975,110 0.1802 5.520 5.400 5.580 5.250 5.700 550,333 5.4060 4.55%
2016-08-26 0 0.176 0.174 0.176 0.170 0.180 7,820,000 1,361,250 0.1741 5.280 5.220 5.280 5.100 5.400 260,667 5.2222 4.14%
2016-08-25 0 0.169 0.166 0.170 0.167 0.170 840,000 141,490 0.1684 5.070 4.980 5.100 5.010 5.100 28,000 5.0532 0.60%
2016-08-24 0 0.168 0.167 0.169 0.168 0.174 1,844,000 312,328 0.1694 5.040 5.010 5.070 5.040 5.220 61,467 5.0813 -1.18%
2016-08-23 0 0.170 0.169 0.173 0.167 0.172 2,870,000 489,270 0.1705 5.100 5.070 5.190 5.010 5.160 95,667 5.1143 -0.58%
2016-08-22 0 0.171 0.167 0.171 0.166 0.173 530,000 89,580 0.1690 5.130 5.010 5.130 4.980 5.190 17,667 5.0706 0.59%
2016-08-19 0 0.170 0.166 0.170 0.165 0.173 3,120,000 532,110 0.1705 5.100 4.980 5.100 4.950 5.190 104,000 5.1164 -1.16%
2016-08-18 0 0.172 0.166 0.172 0.161 0.175 6,320,000 1,055,920 0.1671 5.160 4.980 5.160 4.830 5.250 210,667 5.0123 0.00%
2016-08-17 0 0.172 0.167 0.172 0.165 0.178 570,000 99,220 0.1741 5.160 5.010 5.160 4.950 5.340 19,000 5.2221 0.00%
2016-08-16 0 0.172 0.165 0.172 0.161 0.172 10,360,000 1,737,950 0.1678 5.160 4.950 5.160 4.830 5.160 345,333 5.0327 0.00%
2016-08-15 0 0.172 0.165 0.172 0.163 0.179 11,470,000 1,930,850 0.1683 5.160 4.950 5.160 4.890 5.370 382,333 5.0502 -1.71%
2016-08-12 0 0.175 0.172 0.174 0.170 0.190 7,605,000 1,320,350 0.1736 5.250 5.160 5.220 5.100 5.700 253,500 5.2085 -5.91%
2016-08-11 0 0.186 0.178 0.186 0.180 0.186 580,000 106,160 0.1830 5.580 5.340 5.580 5.400 5.580 19,333 5.4910 -2.11%
2016-08-10 0 0.190 0.181 0.190 0.172 0.190 820,000 147,100 0.1794 5.700 5.430 5.700 5.160 5.700 27,333 5.3817 3.83%
2016-08-09 0 0.183 0.172 0.183 0.183 0.190 80,000 14,990 0.1874 5.490 5.160 5.490 5.490 5.700 2,667 5.6213 -3.68%
2016-08-08 0 0.190 0.172 0.190 0.165 0.190 5,640,000 968,680 0.1718 5.700 5.160 5.700 4.950 5.700 188,000 5.1526 11.76%
2016-08-05 0 0.170 0.170 0.171 0.170 0.171 3,360,000 571,640 0.1701 5.100 5.100 5.130 5.100 5.130 112,000 5.1039 -1.73%
2016-08-04 0 0.173 0.170 0.173 0.169 0.175 2,900,000 495,000 0.1707 5.190 5.100 5.190 5.070 5.250 96,667 5.1207 -1.14%
2016-08-03 0 0.175 0.171 0.175 0.171 0.175 700,000 121,370 0.1734 5.250 5.130 5.250 5.130 5.250 23,333 5.2016 1.16%
2016-08-01 0 0.173 0.171 0.173 0.169 0.183 4,850,000 842,320 0.1737 5.190 5.130 5.190 5.070 5.490 161,667 5.2102 -3.89%
2016-07-29 0 0.180 0.180 0.182 0.180 0.200 8,020,000 1,487,850 0.1855 5.400 5.400 5.460 5.400 6.000 267,333 5.5655 -8.63%
2016-07-28 0 0.197 0.194 0.197 0.193 0.202 8,320,000 1,628,830 0.1958 5.910 5.820 5.910 5.790 6.060 277,333 5.8732 -1.01%
2016-07-27 0 0.199 0.196 0.199 0.195 0.215 3,500,000 699,700 0.1999 5.970 5.880 5.970 5.850 6.450 116,667 5.9974 0.00%
2016-07-26 0 0.199 0.198 0.200 0.195 0.204 990,000 197,240 0.1992 5.970 5.940 6.000 5.850 6.120 33,000 5.9770 -0.50%
2016-07-25 0 0.200 0.198 0.200 0.198 0.211 3,520,000 704,310 0.2001 6.000 5.940 6.000 5.940 6.330 117,333 6.0026 -4.31%
2016-07-22 0 0.209 0.209 0.210 0.198 0.213 4,900,000 996,330 0.2033 6.270 6.270 6.300 5.940 6.390 163,333 6.1000 2.45%
2016-07-21 0 0.204 0.200 0.204 0.199 0.207 4,850,000 975,850 0.2012 6.120 6.000 6.120 5.970 6.210 161,667 6.0362 1.49%
2016-07-20 0 0.201 0.199 0.201 0.200 0.208 1,600,000 324,160 0.2026 6.030 5.970 6.030 6.000 6.240 53,333 6.0780 0.00%
2016-07-19 0 0.201 0.201 0.208 0.200 0.215 8,730,000 1,797,350 0.2059 6.030 6.030 6.240 6.000 6.450 291,000 6.1765 -4.29%
2016-07-18 0 0.210 0.203 0.210 0.200 0.211 5,443,000 1,121,288 0.2060 6.300 6.090 6.300 6.000 6.330 181,433 6.1802 0.00%
2016-07-15 0 0.210 0.213 0.215 0.196 0.214 8,204,000 1,675,432 0.2042 6.300 6.390 6.450 5.880 6.420 273,467 6.1266 8.25%
2016-07-14 0 0.194 0.191 0.196 0.190 0.202 13,430,000 2,611,350 0.1944 5.820 5.730 5.880 5.700 6.060 447,667 5.8332 -3.00%
2016-07-13 0 0.200 0.199 0.201 0.195 0.205 10,210,000 2,068,440 0.2026 6.000 5.970 6.030 5.850 6.150 340,333 6.0777 -0.99%
2016-07-12 0 0.202 0.200 0.204 0.195 0.204 12,370,000 2,482,060 0.2007 6.060 6.000 6.120 5.850 6.120 412,333 6.0195 0.50%
2016-07-11 0 0.201 0.199 0.201 0.198 0.209 12,840,000 2,597,400 0.2023 6.030 5.970 6.030 5.940 6.270 428,000 6.0687 -2.43%
2016-07-08 0 0.206 0.201 0.206 0.200 0.212 10,020,000 2,074,360 0.2070 6.180 6.030 6.180 6.000 6.360 334,000 6.2107 -0.96%
2016-07-07 0 0.208 0.207 0.209 0.204 0.213 9,600,000 1,994,670 0.2078 6.240 6.210 6.270 6.120 6.390 320,000 6.2333 2.46%
2016-07-06 0 0.203 0.200 0.203 0.200 0.210 12,200,000 2,476,790 0.2030 6.090 6.000 6.090 6.000 6.300 406,667 6.0905 0.00%
2016-07-05 0 0.203 0.202 0.204 0.201 0.214 16,350,000 3,415,160 0.2089 6.090 6.060 6.120 6.030 6.420 545,000 6.2663 -3.33%
2016-07-04 0 0.210 0.209 0.214 0.210 0.220 9,932,000 2,136,952 0.2152 6.300 6.270 6.420 6.300 6.600 331,067 6.4547 -2.33%
2016-06-30 0 0.215 0.212 0.215 0.213 0.217 9,312,000 2,009,934 0.2158 6.450 6.360 6.450 6.390 6.510 310,400 6.4753 0.47%
2016-06-29 0 0.214 0.211 0.214 0.210 0.219 9,390,000 2,007,760 0.2138 6.420 6.330 6.420 6.300 6.570 313,000 6.4146 0.47%
2016-06-28 0 0.213 0.211 0.213 0.205 0.223 9,801,555 2,093,221 0.2136 6.390 6.330 6.390 6.150 6.690 326,718 6.4068 -2.29%
2016-06-27 0 0.218 0.213 0.218 0.213 0.227 8,830,000 1,925,520 0.2181 6.540 6.390 6.540 6.390 6.810 294,333 6.5420 1.87%
2016-06-24 0 0.214 0.213 0.218 0.210 0.242 15,860,000 3,515,820 0.2217 6.420 6.390 6.540 6.300 7.260 528,667 6.6504 -10.08%
2016-06-23 0 0.238 0.235 0.238 0.236 0.243 9,010,000 2,152,800 0.2389 7.140 7.050 7.140 7.080 7.290 300,333 7.1680 -0.83%
2016-06-22 0 0.240 0.236 0.240 0.236 0.243 8,660,000 2,071,180 0.2392 7.200 7.080 7.200 7.080 7.290 288,667 7.1750 0.42%
2016-06-21 0 0.239 0.238 0.240 0.238 0.248 8,360,000 2,028,460 0.2426 7.170 7.140 7.200 7.140 7.440 278,667 7.2792 -1.65%
2016-06-20 0 0.243 0.242 0.246 0.243 0.255 8,180,000 2,033,110 0.2485 7.290 7.260 7.380 7.290 7.650 272,667 7.4564 -2.80%
2016-06-17 0 0.250 0.248 0.250 0.240 0.255 15,567,000 3,848,075 0.2472 7.500 7.440 7.500 7.200 7.650 518,900 7.4158 6.84%
2016-06-16 0 0.234 0.232 0.234 0.230 0.239 8,560,000 2,004,020 0.2341 7.020 6.960 7.020 6.900 7.170 285,333 7.0234 1.30%
2016-06-15 0 0.231 0.230 0.233 0.230 0.237 8,387,600 1,972,628 0.2352 6.930 6.900 6.990 6.900 7.110 279,587 7.0555 -1.28%
2016-06-14 0 0.234 0.227 0.234 0.221 0.237 9,205,500 2,092,288 0.2273 7.020 6.810 7.020 6.630 7.110 306,850 6.8186 2.18%
2016-06-13 0 0.229 0.226 0.229 0.226 0.239 8,900,000 2,081,150 0.2338 6.870 6.780 6.870 6.780 7.170 296,667 7.0151 -1.72%
2016-06-10 0 0.233 0.230 0.231 0.231 0.247 9,680,000 2,327,330 0.2404 6.990 6.900 6.930 6.930 7.410 322,667 7.2128 -4.90%
2016-06-08 0 0.245 0.244 0.245 0.237 0.247 12,930,000 3,121,170 0.2414 7.350 7.320 7.350 7.110 7.410 431,000 7.2417 2.51%
2016-06-07 0 0.239 0.238 0.239 0.232 0.241 10,600,000 2,514,660 0.2372 7.170 7.140 7.170 6.960 7.230 353,333 7.1170 3.02%
2016-06-06 0 0.232 0.230 0.232 0.214 0.240 9,500,000 2,197,750 0.2313 6.960 6.900 6.960 6.420 7.200 316,667 6.9403 4.98%
2016-06-03 0 0.221 0.220 0.223 0.207 0.223 13,390,000 2,925,730 0.2185 6.630 6.600 6.690 6.210 6.690 446,333 6.5550 5.24%
2016-06-02 0 0.210 0.207 0.210 0.206 0.210 5,130,000 1,068,950 0.2084 6.300 6.210 6.300 6.180 6.300 171,000 6.2512 0.96%
2016-06-01 0 0.208 0.205 0.208 0.202 0.208 3,620,000 743,250 0.2053 6.240 6.150 6.240 6.060 6.240 120,667 6.1595 0.00%
2016-05-31 0 0.208 0.203 0.208 0.202 0.208 3,440,000 701,640 0.2040 6.240 6.090 6.240 6.060 6.240 114,667 6.1190 -0.95%
2016-05-30 0 0.210 0.202 0.210 0.200 0.211 1,530,000 316,190 0.2067 6.300 6.060 6.300 6.000 6.330 51,000 6.1998 0.48%
2016-05-27 0 0.209 0.209 0.218 0.207 0.219 1,060,000 226,690 0.2139 6.270 6.270 6.540 6.210 6.570 35,333 6.4158 -2.34%
2016-05-26 0 0.214 0.208 0.214 0.207 0.215 330,000 69,270 0.2099 6.420 6.240 6.420 6.210 6.450 11,000 6.2973 -1.38%
2016-05-25 0 0.217 0.212 0.217 0.213 0.218 330,000 70,800 0.2145 6.510 6.360 6.510 6.390 6.540 11,000 6.4364 1.40%
2016-05-24 0 0.214 0.213 0.214 0.205 0.214 2,450,000 508,030 0.2074 6.420 6.390 6.420 6.150 6.420 81,667 6.2208 0.94%
2016-05-23 0 0.212 0.210 0.212 0.203 0.212 4,110,000 860,740 0.2094 6.360 6.300 6.360 6.090 6.360 137,000 6.2828 0.95%
2016-05-20 0 0.210 0.207 0.213 0.204 0.212 460,000 95,580 0.2078 6.300 6.210 6.390 6.120 6.360 15,333 6.2335 -0.47%
2016-05-19 0 0.211 0.205 0.211 0.204 0.211 840,000 173,780 0.2069 6.330 6.150 6.330 6.120 6.330 28,000 6.2064 0.48%
2016-05-18 0 0.210 0.210 0.211 0.209 0.216 2,130,000 449,750 0.2112 6.300 6.300 6.330 6.270 6.480 71,000 6.3345 -2.33%
2016-05-17 0 0.215 0.212 0.215 0.212 0.225 7,390,000 1,592,820 0.2155 6.450 6.360 6.450 6.360 6.750 246,333 6.4661 -1.38%
2016-05-16 0 0.218 0.214 0.222 0.212 0.225 5,530,000 1,201,920 0.2173 6.540 6.420 6.660 6.360 6.750 184,333 6.5204 0.46%
2016-05-13 0 0.217 0.214 0.217 0.212 0.217 750,000 160,900 0.2145 6.510 6.420 6.510 6.360 6.510 25,000 6.4360 -0.46%
2016-05-12 0 0.218 0.213 0.220 0.213 0.220 2,500,000 542,470 0.2170 6.540 6.390 6.600 6.390 6.600 83,333 6.5096 -2.68%
2016-05-11 0 0.224 0.220 0.224 0.218 0.225 1,680,000 371,390 0.2211 6.720 6.600 6.720 6.540 6.750 56,000 6.6320 1.82%
2016-05-10 0 0.220 0.218 0.220 0.213 0.220 2,700,000 583,190 0.2160 6.600 6.540 6.600 6.390 6.600 90,000 6.4799 0.46%
2016-05-09 0 0.219 0.217 0.219 0.217 0.220 500,000 109,090 0.2182 6.570 6.510 6.570 6.510 6.600 16,667 6.5454 -0.45%
2016-05-06 0 0.220 0.218 0.220 0.218 0.226 2,780,000 618,020 0.2223 6.600 6.540 6.600 6.540 6.780 92,667 6.6693 -3.51%
2016-05-05 0 0.228 0.226 0.228 0.223 0.228 1,470,000 330,780 0.2250 6.840 6.780 6.840 6.690 6.840 49,000 6.7506 0.88%
2016-05-04 0 0.226 0.222 0.226 0.223 0.226 9,450,000 2,116,670 0.2240 6.780 6.660 6.780 6.690 6.780 315,000 6.7196 -0.44%
2016-05-03 0 0.227 0.225 0.227 0.223 0.231 1,710,000 383,800 0.2244 6.810 6.750 6.810 6.690 6.930 57,000 6.7333 -1.30%
2016-04-29 0 0.230 0.226 0.230 0.226 0.231 1,320,000 301,330 0.2283 6.900 6.780 6.900 6.780 6.930 44,000 6.8484 0.00%
2016-04-28 0 0.230 0.228 0.230 0.227 0.235 4,400,000 1,019,940 0.2318 6.900 6.840 6.900 6.810 7.050 146,667 6.9541 -1.71%
2016-04-27 0 0.234 0.232 0.233 0.224 0.235 5,240,000 1,209,990 0.2309 7.020 6.960 6.990 6.720 7.050 174,667 6.9274 3.54%
2016-04-26 0 0.226 0.225 0.230 0.223 0.237 2,134,000 485,768 0.2276 6.780 6.750 6.900 6.690 7.110 71,133 6.8290 -2.16%
2016-04-25 0 0.231 0.223 0.232 0.210 0.232 3,460,000 768,520 0.2221 6.930 6.690 6.960 6.300 6.960 115,333 6.6635 4.05%
2016-04-22 0 0.222 0.217 0.222 0.216 0.223 790,000 174,520 0.2209 6.660 6.510 6.660 6.480 6.690 26,333 6.6273 -0.45%
2016-04-21 0 0.223 0.223 0.225 0.223 0.228 1,640,000 366,920 0.2237 6.690 6.690 6.750 6.690 6.840 54,667 6.7120 -2.19%
2016-04-20 0 0.228 0.225 0.228 0.225 0.237 1,120,000 253,890 0.2267 6.840 6.750 6.840 6.750 7.110 37,333 6.8006 0.00%
2016-04-19 0 0.228 0.226 0.229 0.223 0.235 4,460,000 1,011,070 0.2267 6.840 6.780 6.870 6.690 7.050 148,667 6.8009 -1.72%
2016-04-18 0 0.232 0.225 0.232 0.224 0.232 2,480,000 563,150 0.2271 6.960 6.750 6.960 6.720 6.960 82,667 6.8123 -0.85%
2016-04-15 0 0.234 0.231 0.238 0.222 0.240 6,270,000 1,472,080 0.2348 7.020 6.930 7.140 6.660 7.200 209,000 7.0434 3.54%
2016-04-14 0 0.226 0.225 0.228 0.226 0.233 1,970,000 453,320 0.2301 6.780 6.750 6.840 6.780 6.990 65,667 6.9034 -1.74%
2016-04-13 0 0.230 0.226 0.230 0.220 0.240 1,820,000 411,470 0.2261 6.900 6.780 6.900 6.600 7.200 60,667 6.7825 0.44%
2016-04-12 0 0.229 0.229 0.230 0.227 0.233 1,530,000 351,590 0.2298 6.870 6.870 6.900 6.810 6.990 51,000 6.8939 -2.55%
2016-04-11 0 0.235 0.235 0.237 0.223 0.239 2,610,000 596,950 0.2287 7.050 7.050 7.110 6.690 7.170 87,000 6.8615 0.43%
2016-04-08 0 0.234 0.228 0.234 0.230 0.238 1,530,000 352,670 0.2305 7.020 6.840 7.020 6.900 7.140 51,000 6.9151 -0.43%
2016-04-07 0 0.235 0.232 0.237 0.231 0.243 1,174,000 275,900 0.2350 7.050 6.960 7.110 6.930 7.290 39,133 7.0503 -1.67%
2016-04-06 0 0.239 0.239 0.241 0.239 0.243 1,540,000 371,350 0.2411 7.170 7.170 7.230 7.170 7.290 51,333 7.2341 -3.63%
2016-04-05 0 0.248 0.244 0.248 0.243 0.250 2,220,000 548,930 0.2473 7.440 7.320 7.440 7.290 7.500 74,000 7.4180 -0.40%
2016-04-01 0 0.249 0.245 0.249 0.245 0.249 360,000 88,800 0.2467 7.470 7.350 7.470 7.350 7.470 12,000 7.4000 0.00%
2016-03-31 0 0.249 0.243 0.249 0.243 0.250 820,000 201,130 0.2453 7.470 7.290 7.470 7.290 7.500 27,333 7.3584 2.05%
2016-03-30 0 0.244 0.244 0.245 0.244 0.250 2,610,000 648,510 0.2485 7.320 7.320 7.350 7.320 7.500 87,000 7.4541 -1.61%
2016-03-29 0 0.248 0.247 0.248 0.247 0.250 2,657,200 658,768 0.2479 7.440 7.410 7.440 7.410 7.500 88,573 7.4375 -2.75%
2016-03-24 0 0.255 0.250 0.255 0.244 0.255 1,020,000 253,180 0.2482 7.650 7.500 7.650 7.320 7.650 34,000 7.4465 3.24%
2016-03-23 0 0.247 0.246 0.250 0.247 0.260 1,310,000 336,350 0.2568 7.410 7.380 7.500 7.410 7.800 43,667 7.7027 -1.20%
2016-03-22 0 0.250 0.247 0.250 0.247 0.260 3,760,000 951,820 0.2531 7.500 7.410 7.500 7.410 7.800 125,333 7.5943 1.21%
2016-03-21 0 0.247 0.241 0.247 0.223 0.250 4,340,000 1,024,270 0.2360 7.410 7.230 7.410 6.690 7.500 144,667 7.0802 7.39%
2016-03-18 0 0.230 0.227 0.230 0.227 0.231 1,580,000 360,500 0.2282 6.900 6.810 6.900 6.810 6.930 52,667 6.8449 -0.86%
2016-03-17 0 0.232 0.225 0.232 0.223 0.232 1,440,000 325,700 0.2262 6.960 6.750 6.960 6.690 6.960 48,000 6.7854 0.00%
2016-03-16 0 0.232 0.228 0.232 0.229 0.236 3,190,000 734,510 0.2303 6.960 6.840 6.960 6.870 7.080 106,333 6.9076 -1.69%
2016-03-15 0 0.236 0.232 0.237 0.232 0.236 1,230,000 288,740 0.2347 7.080 6.960 7.110 6.960 7.080 41,000 7.0424 0.43%
2016-03-14 0 0.235 0.231 0.235 0.231 0.235 710,000 166,160 0.2340 7.050 6.930 7.050 6.930 7.050 23,667 7.0208 -1.67%
2016-03-11 0 0.239 0.235 0.240 0.232 0.240 350,000 83,050 0.2373 7.170 7.050 7.200 6.960 7.200 11,667 7.1186 1.27%
2016-03-10 0 0.236 0.236 0.239 0.236 0.248 570,000 135,670 0.2380 7.080 7.080 7.170 7.080 7.440 19,000 7.1405 -0.42%
2016-03-09 0 0.237 0.236 0.240 0.236 0.240 3,580,000 852,750 0.2382 7.110 7.080 7.200 7.080 7.200 119,333 7.1459 -2.07%
2016-03-08 0 0.242 0.239 0.243 0.238 0.243 3,200,000 766,530 0.2395 7.260 7.170 7.290 7.140 7.290 106,667 7.1862 -1.22%
2016-03-07 0 0.245 0.241 0.245 0.241 0.245 2,830,000 686,870 0.2427 7.350 7.230 7.350 7.230 7.350 94,333 7.2813 0.00%
2016-03-04 0 0.245 0.245 0.247 0.240 0.248 1,102,000 265,966 0.2413 7.350 7.350 7.410 7.200 7.440 36,733 7.2405 0.00%
2016-03-03 0 0.245 0.241 0.245 0.241 0.249 1,790,000 433,960 0.2424 7.350 7.230 7.350 7.230 7.470 59,667 7.2731 1.24%
2016-03-02 0 0.242 0.241 0.242 0.238 0.245 870,000 210,220 0.2416 7.260 7.230 7.260 7.140 7.350 29,000 7.2490 0.41%
2016-03-01 0 0.241 0.235 0.241 0.235 0.241 430,000 102,370 0.2381 7.230 7.050 7.230 7.050 7.230 14,333 7.1421 0.84%
2016-02-29 0 0.239 0.233 0.239 0.232 0.239 2,230,000 521,030 0.2336 7.170 6.990 7.170 6.960 7.170 74,333 7.0094 -0.42%
2016-02-26 0 0.240 0.237 0.240 0.238 0.241 360,000 86,090 0.2391 7.200 7.110 7.200 7.140 7.230 12,000 7.1742 1.27%
2016-02-25 0 0.237 0.232 0.237 0.230 0.237 7,270,000 1,700,610 0.2339 7.110 6.960 7.110 6.900 7.110 242,333 7.0176 1.28%
2016-02-24 0 0.234 0.230 0.234 0.230 0.238 4,540,000 1,057,670 0.2330 7.020 6.900 7.020 6.900 7.140 151,333 6.9890 -0.85%
2016-02-23 0 0.236 0.234 0.236 0.234 0.238 3,760,000 884,020 0.2351 7.080 7.020 7.080 7.020 7.140 125,333 7.0534 0.43%
2016-02-22 0 0.235 0.232 0.235 0.234 0.239 3,050,000 723,760 0.2373 7.050 6.960 7.050 7.020 7.170 101,667 7.1190 -1.26%
2016-02-19 0 0.238 0.235 0.239 0.235 0.245 2,140,000 506,340 0.2366 7.140 7.050 7.170 7.050 7.350 71,333 7.0982 0.00%
2016-02-18 0 0.238 0.236 0.239 0.236 0.245 830,000 197,500 0.2380 7.140 7.080 7.170 7.080 7.350 27,667 7.1386 -0.83%
2016-02-17 0 0.240 0.240 0.243 0.240 0.250 480,000 116,450 0.2426 7.200 7.200 7.290 7.200 7.500 16,000 7.2781 -0.83%
2016-02-16 0 0.242 0.239 0.242 0.237 0.242 950,000 228,400 0.2404 7.260 7.170 7.260 7.110 7.260 31,667 7.2126 0.83%
2016-02-15 0 0.240 0.238 0.241 0.233 0.241 1,440,000 343,230 0.2384 7.200 7.140 7.230 6.990 7.230 48,000 7.1506 2.56%
2016-02-12 0 0.234 0.231 0.234 0.231 0.234 290,000 67,370 0.2323 7.020 6.930 7.020 6.930 7.020 9,667 6.9693 0.00%
2016-02-11 0 0.234 0.230 0.234 0.226 0.236 780,000 179,150 0.2297 7.020 6.900 7.020 6.780 7.080 26,000 6.8904 -0.85%
2016-02-05 0 0.236 0.234 0.236 0.234 0.240 920,800 216,172 0.2348 7.080 7.020 7.080 7.020 7.200 30,693 7.0430 0.85%
2016-02-04 0 0.234 0.234 0.237 0.234 0.237 2,300,000 541,360 0.2354 7.020 7.020 7.110 7.020 7.110 76,667 7.0612 -1.27%
2016-02-03 0 0.237 0.234 0.237 0.231 0.237 1,890,000 441,410 0.2336 7.110 7.020 7.110 6.930 7.110 63,000 7.0065 -0.84%
2016-02-02 0 0.239 0.234 0.239 0.231 0.239 9,390,000 2,197,520 0.2340 7.170 7.020 7.170 6.930 7.170 313,000 7.0208 0.42%
2016-02-01 0 0.238 0.235 0.238 0.235 0.240 6,770,000 1,600,590 0.2364 7.140 7.050 7.140 7.050 7.200 225,667 7.0927 0.00%
2016-01-29 0 0.238 0.236 0.238 0.230 0.238 10,100,000 2,344,180 0.2321 7.140 7.080 7.140 6.900 7.140 336,667 6.9629 1.71%
2016-01-28 0 0.234 0.232 0.234 0.232 0.238 5,930,000 1,380,650 0.2328 7.020 6.960 7.020 6.960 7.140 197,667 6.9847 -1.27%
2016-01-27 0 0.237 0.233 0.237 0.233 0.238 5,850,000 1,376,550 0.2353 7.110 6.990 7.110 6.990 7.140 195,000 7.0592 0.00%
2016-01-26 0 0.237 0.235 0.236 0.230 0.239 8,800,000 2,065,860 0.2348 7.110 7.050 7.080 6.900 7.170 293,333 7.0427 -1.25%
2016-01-25 0 0.240 0.237 0.239 0.235 0.242 7,110,000 1,695,150 0.2384 7.200 7.110 7.170 7.050 7.260 237,000 7.1525 -0.83%
2016-01-22 0 0.242 0.241 0.242 0.240 0.244 16,540,000 4,008,270 0.2423 7.260 7.230 7.260 7.200 7.320 551,333 7.2701 0.00%
2016-01-21 0 0.242 0.237 0.242 0.235 0.243 11,070,000 2,663,990 0.2406 7.260 7.110 7.260 7.050 7.290 369,000 7.2195 -1.22%
2016-01-20 0 0.245 0.245 0.246 0.237 0.246 7,390,000 1,789,580 0.2422 7.350 7.350 7.380 7.110 7.380 246,333 7.2649 -0.41%
2016-01-19 0 0.246 0.243 0.247 0.240 0.247 6,030,000 1,474,230 0.2445 7.380 7.290 7.410 7.200 7.410 201,000 7.3345 -0.40%
2016-01-18 0 0.247 0.242 0.245 0.234 0.247 3,794,800 922,513 0.2431 7.410 7.260 7.350 7.020 7.410 126,493 7.2930 0.00%
2016-01-15 0 0.247 0.240 0.250 0.220 0.250 24,550,400 5,919,253 0.2411 7.410 7.200 7.500 6.600 7.500 818,347 7.2332 0.00%
2016-01-14 0 0.247 0.245 0.247 0.242 0.247 4,580,000 1,122,040 0.2450 7.410 7.350 7.410 7.260 7.410 152,667 7.3496 1.23%
2016-01-13 0 0.244 0.244 0.247 0.244 0.248 9,390,000 2,306,110 0.2456 7.320 7.320 7.410 7.320 7.440 313,000 7.3678 -1.61%
2016-01-12 0 0.248 0.245 0.248 0.244 0.249 13,190,000 3,251,510 0.2465 7.440 7.350 7.440 7.320 7.470 439,667 7.3954 0.00%
2016-01-11 0 0.248 0.246 0.249 0.242 0.255 21,314,000 5,264,180 0.2470 7.440 7.380 7.470 7.260 7.650 710,467 7.4095 -0.80%
2016-01-08 0 0.250 0.248 0.250 0.246 0.250 2,480,000 616,700 0.2487 7.500 7.440 7.500 7.380 7.500 82,667 7.4601 0.00%
2016-01-07 0 0.250 0.245 0.250 0.241 0.250 12,760,000 3,144,230 0.2464 7.500 7.350 7.500 7.230 7.500 425,333 7.3924 0.00%
2016-01-06 0 0.250 0.247 0.250 0.244 0.250 16,340,000 4,023,730 0.2463 7.500 7.410 7.500 7.320 7.500 544,667 7.3875 0.00%
2016-01-05 0 0.250 0.246 0.250 0.245 0.250 2,500,000 617,620 0.2470 7.500 7.380 7.500 7.350 7.500 83,333 7.4114 0.00%
2016-01-04 0 0.250 0.247 0.250 0.240 0.255 27,964,000 6,965,500 0.2491 7.500 7.410 7.500 7.200 7.650 932,133 7.4726 -1.96%
2015-12-31 0 0.255 0.249 0.255 0.249 0.255 10,900,000 2,751,070 0.2524 7.650 7.470 7.650 7.470 7.650 363,333 7.5718 0.00%
2015-12-30 0 0.255 0.250 0.255 0.250 0.265 21,420,000 5,496,600 0.2566 7.650 7.500 7.650 7.500 7.950 714,000 7.6983 0.00%
2015-12-29 0 0.255 0.249 0.255 0.249 0.255 8,910,000 2,229,540 0.2502 7.650 7.470 7.650 7.470 7.650 297,000 7.5069 2.00%
2015-12-28 0 0.250 0.249 0.255 0.249 0.265 15,180,000 3,851,660 0.2537 7.500 7.470 7.650 7.470 7.950 506,000 7.6120 -5.66%
2015-12-24 0 0.265 0.260 0.265 0.260 0.265 4,080,000 1,062,450 0.2604 7.950 7.800 7.950 7.800 7.950 136,000 7.8121 0.00%
2015-12-23 0 0.265 0.260 0.265 0.255 0.265 16,010,000 4,152,900 0.2594 7.950 7.800 7.950 7.650 7.950 533,667 7.7818 1.92%
2015-12-22 0 0.260 0.260 0.265 0.255 0.265 21,520,000 5,541,150 0.2575 7.800 7.800 7.950 7.650 7.950 717,333 7.7247 0.00%
2015-12-21 0 0.260 0.260 0.265 0.250 0.275 30,940,000 7,943,150 0.2567 7.800 7.800 7.950 7.500 8.250 1,031,333 7.7018 4.00%
2015-12-18 0 0.250 0.247 0.249 0.245 0.250 10,280,000 2,535,290 0.2466 7.500 7.410 7.470 7.350 7.500 342,667 7.3987 0.00%
2015-12-17 0 0.250 0.248 0.249 0.244 0.250 23,590,000 5,811,510 0.2464 7.500 7.440 7.470 7.320 7.500 786,333 7.3906 0.40%
2015-12-16 0 0.249 0.247 0.249 0.244 0.250 14,300,000 3,537,680 0.2474 7.470 7.410 7.470 7.320 7.500 476,667 7.4217 -2.35%
2015-12-15 0 0.255 0.245 0.255 0.243 0.255 15,520,000 3,825,360 0.2465 7.650 7.350 7.650 7.290 7.650 517,333 7.3944 0.00%
2015-12-14 0 0.255 0.247 0.255 0.243 0.255 7,280,000 1,800,140 0.2473 7.650 7.410 7.650 7.290 7.650 242,667 7.4182 0.00%
2015-12-11 0 0.255 0.245 0.255 0.240 0.255 14,510,000 3,557,170 0.2452 7.650 7.350 7.650 7.200 7.650 483,667 7.3546 0.00%
2015-12-10 0 0.255 0.245 0.255 0.241 0.255 9,880,000 2,437,260 0.2467 7.650 7.350 7.650 7.230 7.650 329,333 7.4006 0.00%
2015-12-09 0 0.255 0.247 0.255 0.246 0.255 4,290,000 1,061,460 0.2474 7.650 7.410 7.650 7.380 7.650 143,000 7.4228 0.00%
2015-12-08 0 0.255 0.248 0.255 0.244 0.255 5,570,000 1,375,580 0.2470 7.650 7.440 7.650 7.320 7.650 185,667 7.4089 0.00%
2015-12-07 0 0.255 0.246 0.255 0.245 0.255 6,970,000 1,715,620 0.2461 7.650 7.380 7.650 7.350 7.650 232,333 7.3843 0.00%
2015-12-04 0 0.255 0.249 0.255 0.245 0.255 1,250,000 309,790 0.2478 7.650 7.470 7.650 7.350 7.650 41,667 7.4350 -1.92%
2015-12-03 0 0.260 0.248 0.260 0.243 0.260 4,070,000 1,015,960 0.2496 7.800 7.440 7.800 7.290 7.800 135,667 7.4886 4.00%
2015-12-02 0 0.250 0.245 0.250 0.245 0.255 5,940,000 1,469,230 0.2473 7.500 7.350 7.500 7.350 7.650 198,000 7.4204 0.00%
2015-12-01 0 0.250 0.247 0.250 0.243 0.255 14,850,000 3,690,480 0.2485 7.500 7.410 7.500 7.290 7.650 495,000 7.4555 -1.96%
2015-11-30 0 0.255 0.250 0.255 0.250 0.260 2,270,000 571,150 0.2516 7.650 7.500 7.650 7.500 7.800 75,667 7.5482 -1.92%
2015-11-27 0 0.260 0.255 0.260 0.255 0.260 2,400,000 613,250 0.2555 7.800 7.650 7.800 7.650 7.800 80,000 7.6656 0.00%
2015-11-26 0 0.260 0.255 0.260 0.255 0.270 670,000 173,250 0.2586 7.800 7.650 7.800 7.650 8.100 22,333 7.7575 -3.70%
2015-11-25 0 0.270 0.255 0.270 0.260 0.270 3,420,000 893,150 0.2612 8.100 7.650 8.100 7.800 8.100 114,000 7.8346 0.00%
2015-11-24 0 0.270 0.260 0.270 0.250 0.280 9,030,000 2,353,400 0.2606 8.100 7.800 8.100 7.500 8.400 301,000 7.8186 5.88%
2015-11-23 0 0.255 0.250 0.255 0.250 0.260 3,680,000 932,200 0.2533 7.650 7.500 7.650 7.500 7.800 122,667 7.5995 -1.92%
2015-11-20 0 0.260 0.255 0.260 0.255 0.270 5,510,000 1,413,000 0.2564 7.800 7.650 7.800 7.650 8.100 183,667 7.6933 -1.89%
2015-11-19 0 0.265 0.260 0.265 0.260 0.265 2,290,000 604,050 0.2638 7.950 7.800 7.950 7.800 7.950 76,333 7.9133 0.00%
2015-11-18 0 0.265 0.260 0.265 0.255 0.270 7,680,000 2,015,450 0.2624 7.950 7.800 7.950 7.650 8.100 256,000 7.8729 -1.85%
2015-11-17 0 0.270 0.265 0.270 0.265 0.275 3,170,000 849,350 0.2679 8.100 7.950 8.100 7.950 8.250 105,667 8.0380 0.00%
2015-11-16 0 0.270 0.265 0.270 0.265 0.270 3,850,000 1,026,100 0.2665 8.100 7.950 8.100 7.950 8.100 128,333 7.9956 -3.57%
2015-11-13 0 0.280 0.265 0.275 0.270 0.280 2,700,000 732,600 0.2713 8.400 7.950 8.250 8.100 8.400 90,000 8.1400 0.00%
2015-11-12 0 0.280 0.275 0.280 0.270 0.280 2,980,000 825,500 0.2770 8.400 8.250 8.400 8.100 8.400 99,333 8.3104 1.82%
2015-11-11 0 0.275 0.270 0.275 0.265 0.275 5,220,000 1,397,550 0.2677 8.250 8.100 8.250 7.950 8.250 174,000 8.0319 1.85%
2015-11-10 0 0.270 0.265 0.270 0.265 0.275 5,180,000 1,393,250 0.2690 8.100 7.950 8.100 7.950 8.250 172,667 8.0690 -1.82%
2015-11-09 0 0.275 0.270 0.275 0.270 0.285 15,380,000 4,212,500 0.2739 8.250 8.100 8.250 8.100 8.550 512,667 8.2168 -3.51%
2015-11-06 0 0.285 0.275 0.285 0.275 0.285 5,890,000 1,646,450 0.2795 8.550 8.250 8.550 8.250 8.550 196,333 8.3860 0.00%
2015-11-05 0 0.285 0.280 0.285 0.275 0.290 2,940,000 824,450 0.2804 8.550 8.400 8.550 8.250 8.700 98,000 8.4128 0.00%
2015-11-04 0 0.285 0.280 0.285 0.280 0.310 21,300,000 6,272,350 0.2945 8.550 8.400 8.550 8.400 9.300 710,000 8.8343 1.79%
2015-11-03 0 0.280 0.275 0.280 0.270 0.290 11,110,000 3,065,900 0.2760 8.400 8.250 8.400 8.100 8.700 370,333 8.2788 -3.45%
2015-11-02 0 0.290 0.280 0.285 0.280 0.295 7,540,000 2,164,750 0.2871 8.700 8.400 8.550 8.400 8.850 251,333 8.6131 1.75%
2015-10-30 0 0.285 0.280 0.285 0.275 0.290 2,270,000 643,800 0.2836 8.550 8.400 8.550 8.250 8.700 75,667 8.5084 1.79%
2015-10-29 0 0.280 0.275 0.280 0.275 0.285 8,410,000 2,333,950 0.2775 8.400 8.250 8.400 8.250 8.550 280,333 8.3256 -1.75%
2015-10-28 0 0.285 0.280 0.285 0.275 0.290 8,394,256 2,357,006 0.2808 8.550 8.400 8.550 8.250 8.700 279,809 8.4236 -3.39%
2015-10-27 0 0.295 0.285 0.295 0.280 0.295 9,202,400 2,604,874 0.2831 8.850 8.550 8.850 8.400 8.850 306,747 8.4919 1.72%
2015-10-26 0 0.290 0.285 0.295 0.290 0.300 6,050,000 1,775,350 0.2934 8.700 8.550 8.850 8.700 9.000 201,667 8.8034 -3.33%
2015-10-23 0 0.300 0.295 0.300 0.300 0.310 3,207,098 966,837 0.3015 9.000 8.850 9.000 9.000 9.300 106,903 9.0440 -1.64%
2015-10-22 0 0.305 0.300 0.305 0.300 0.310 4,180,000 1,262,650 0.3021 9.150 9.000 9.150 9.000 9.300 139,333 9.0621 0.00%
2015-10-20 0 0.305 0.305 0.310 0.305 0.310 4,790,000 1,469,400 0.3068 9.150 9.150 9.300 9.150 9.300 159,667 9.2029 -1.61%
2015-10-19 0 0.310 0.310 0.315 0.305 0.320 12,990,000 4,044,900 0.3114 9.300 9.300 9.450 9.150 9.600 433,000 9.3416 -3.12%
2015-10-16 0 0.320 0.315 0.320 0.315 0.320 7,860,000 2,484,400 0.3161 9.600 9.450 9.600 9.450 9.600 262,000 9.4824 0.00%
2015-10-15 0 0.320 0.315 0.320 0.310 0.325 30,490,000 9,622,900 0.3156 9.600 9.450 9.600 9.300 9.750 1,016,333 9.4683 0.00%
2015-10-14 0 0.320 0.315 0.320 0.315 0.355 60,150,000 20,017,650 0.3328 9.600 9.450 9.600 9.450 10.65 2,005,000 9.9839 0.00%
2015-10-13 0 0.320 0.315 0.320 0.310 0.325 12,250,000 3,900,300 0.3184 9.600 9.450 9.600 9.300 9.750 408,333 9.5518 1.59%
2015-10-12 0 0.315 0.315 0.320 0.300 0.320 13,500,000 4,249,700 0.3148 9.450 9.450 9.600 9.000 9.600 450,000 9.4438 3.28%
2015-10-09 0 0.305 0.300 0.305 0.300 0.310 11,490,000 3,487,100 0.3035 9.150 9.000 9.150 9.000 9.300 383,000 9.1047 0.00%
2015-10-08 0 0.305 0.305 0.310 0.305 0.315 6,868,646 2,115,657 0.3080 9.150 9.150 9.300 9.150 9.450 228,955 9.2405 0.00%
2015-10-07 0 0.305 0.300 0.305 0.300 0.320 29,070,000 8,910,050 0.3065 9.150 9.000 9.150 9.000 9.600 969,000 9.1951 0.00%
2015-10-06 0 0.305 0.300 0.305 0.300 0.310 2,670,000 813,200 0.3046 9.150 9.000 9.150 9.000 9.300 89,000 9.1371 0.00%
2015-10-05 0 0.305 0.305 0.310 0.305 0.310 4,150,000 1,270,600 0.3062 9.150 9.150 9.300 9.150 9.300 138,333 9.1851 -1.61%
2015-10-02 0 0.310 0.305 0.310 0.305 0.315 4,610,000 1,423,000 0.3087 9.300 9.150 9.300 9.150 9.450 153,667 9.2603 1.64%
2015-09-30 0 0.305 0.305 0.310 0.300 0.315 9,260,000 2,823,900 0.3050 9.150 9.150 9.300 9.000 9.450 308,667 9.1487 -1.61%
2015-09-29 0 0.310 0.310 0.315 0.305 0.335 33,800,000 10,686,850 0.3162 9.300 9.300 9.450 9.150 10.05 1,126,667 9.4854 -8.82%
2015-09-25 0 0.340 0.335 0.340 0.310 0.355 67,250,000 22,662,450 0.3370 10.20 10.05 10.20 9.300 10.65 2,241,667 10.110 9.68%
2015-09-24 0 0.310 0.305 0.310 0.305 0.310 9,230,000 2,823,900 0.3059 9.300 9.150 9.300 9.150 9.300 307,667 9.1784 0.00%
2015-09-23 0 0.310 0.300 0.315 0.295 0.315 5,850,000 1,759,100 0.3007 9.300 9.000 9.450 8.850 9.450 195,000 9.0210 0.00%
2015-09-22 0 0.310 0.305 0.310 0.300 0.310 3,240,000 986,100 0.3044 9.300 9.150 9.300 9.000 9.300 108,000 9.1306 1.64%
2015-09-21 0 0.305 0.305 0.315 0.285 0.320 22,029,200 6,519,734 0.2960 9.150 9.150 9.450 8.550 9.600 734,307 8.8788 1.67%
2015-09-18 0 0.300 0.290 0.300 0.290 0.300 5,010,200 1,478,754 0.2951 9.000 8.700 9.000 8.700 9.000 167,007 8.8545 0.00%
2015-09-17 0 0.300 0.290 0.300 0.285 0.300 6,750,000 1,984,200 0.2940 9.000 8.700 9.000 8.550 9.000 225,000 8.8187 0.00%
2015-09-16 0 0.300 0.295 0.300 0.290 0.305 5,130,000 1,524,750 0.2972 9.000 8.850 9.000 8.700 9.150 171,000 8.9167 0.00%
2015-09-15 0 0.300 0.290 0.300 0.285 0.300 5,730,000 1,673,350 0.2920 9.000 8.700 9.000 8.550 9.000 191,000 8.7610 0.00%
2015-09-14 0 0.300 0.285 0.300 0.290 0.300 3,940,000 1,162,050 0.2949 9.000 8.550 9.000 8.700 9.000 131,333 8.8481 0.00%
2015-09-11 0 0.300 0.290 0.300 0.290 0.305 4,060,000 1,207,700 0.2975 9.000 8.700 9.000 8.700 9.150 135,333 8.9239 0.00%
2015-09-10 0 0.300 0.295 0.300 0.295 0.305 2,680,800 800,424 0.2986 9.000 8.850 9.000 8.850 9.150 89,360 8.9573 -1.64%
2015-09-09 0 0.305 0.300 0.305 0.300 0.310 7,355,600 2,216,918 0.3014 9.150 9.000 9.150 9.000 9.300 245,187 9.0418 0.00%
2015-09-08 0 0.305 0.305 0.310 0.300 0.310 4,280,000 1,305,050 0.3049 9.150 9.150 9.300 9.000 9.300 142,667 9.1475 3.39%
2015-09-07 0 0.295 0.295 0.300 0.295 0.310 4,681,200 1,412,892 0.3018 8.850 8.850 9.000 8.850 9.300 156,040 9.0547 -1.67%
2015-09-04 0 0.300 0.295 0.300 0.290 0.310 3,809,200 1,128,684 0.2963 9.000 8.850 9.000 8.700 9.300 126,973 8.8891 0.00%
2015-09-02 0 0.300 0.295 0.300 0.280 0.300 3,090,000 896,750 0.2902 9.000 8.850 9.000 8.400 9.000 103,000 8.7063 0.00%
2015-09-01 0 0.300 0.295 0.300 0.295 0.315 1,650,000 494,800 0.2999 9.000 8.850 9.000 8.850 9.450 55,000 8.9964 -4.76%
2015-08-31 0 0.315 0.305 0.315 0.305 0.335 4,550,000 1,426,250 0.3135 9.450 9.150 9.450 9.150 10.05 151,667 9.4038 -4.55%
2015-08-28 0 0.330 0.335 0.340 0.295 0.340 19,000,000 5,898,150 0.3104 9.900 10.05 10.20 8.850 10.20 633,333 9.3129 10.00%
2015-08-27 0 0.300 0.295 0.300 0.275 0.305 11,780,000 3,423,050 0.2906 9.000 8.850 9.000 8.250 9.150 392,667 8.7174 9.09%
2015-08-26 0 0.275 0.265 0.275 0.255 0.280 8,100,000 2,182,250 0.2694 8.250 7.950 8.250 7.650 8.400 270,000 8.0824 5.77%
2015-08-25 0 0.260 0.255 0.260 0.250 0.290 22,610,000 5,930,950 0.2623 7.800 7.650 7.800 7.500 8.700 753,667 7.8695 -5.45%
2015-08-24 0 0.275 0.270 0.275 0.270 0.315 18,570,000 5,264,600 0.2835 8.250 8.100 8.250 8.100 9.450 619,000 8.5050 -12.70%
2015-08-21 0 0.315 0.310 0.315 0.300 0.335 16,110,000 5,043,900 0.3131 9.450 9.300 9.450 9.000 10.05 537,000 9.3927 -10.00%
2015-08-20 0 0.350 0.335 0.350 0.335 0.360 6,310,000 2,188,200 0.3468 10.50 10.05 10.50 10.05 10.80 210,333 10.403 -2.78%
2015-08-19 0 0.360 0.355 0.360 0.350 0.370 3,680,000 1,320,250 0.3588 10.80 10.65 10.80 10.50 11.10 122,667 10.763 -1.37%
2015-08-18 0 0.365 0.360 0.365 0.360 0.370 3,250,000 1,180,700 0.3633 10.95 10.80 10.95 10.80 11.10 108,333 10.899 1.39%
2015-08-17 0 0.360 0.360 0.370 0.360 0.380 2,770,000 1,012,400 0.3655 10.80 10.80 11.10 10.80 11.40 92,333 10.965 -2.70%
2015-08-14 0 0.370 0.365 0.370 0.365 0.375 1,120,000 412,350 0.3682 11.10 10.95 11.10 10.95 11.25 37,333 11.045 0.00%
2015-08-13 0 0.370 0.360 0.370 0.360 0.370 3,600,000 1,308,400 0.3634 11.10 10.80 11.10 10.80 11.10 120,000 10.903 0.00%
2015-08-12 0 0.370 0.365 0.370 0.360 0.380 5,990,000 2,207,800 0.3686 11.10 10.95 11.10 10.80 11.40 199,667 11.057 -2.63%
2015-08-11 0 0.380 0.370 0.380 0.375 0.400 5,880,000 2,278,300 0.3875 11.40 11.10 11.40 11.25 12.00 196,000 11.624 -1.30%
2015-08-10 0 0.385 0.385 0.390 0.380 0.395 5,270,000 2,023,250 0.3839 11.55 11.55 11.70 11.40 11.85 175,667 11.518 -2.53%
2015-08-07 0 0.395 0.385 0.395 0.375 0.395 8,996,000 3,448,190 0.3833 11.85 11.55 11.85 11.25 11.85 299,867 11.499 0.00%
2015-08-06 0 0.395 0.390 0.395 0.380 0.400 11,960,000 4,671,050 0.3906 11.85 11.70 11.85 11.40 12.00 398,667 11.717 -2.47%
2015-08-05 0 0.405 0.400 0.405 0.385 0.410 4,350,000 1,752,100 0.4028 12.15 12.00 12.15 11.55 12.30 145,000 12.083 2.53%
2015-08-04 0 0.395 0.395 0.400 0.395 0.410 6,195,600 2,463,728 0.3977 11.85 11.85 12.00 11.85 12.30 206,520 11.930 -2.47%
2015-08-03 0 0.405 0.405 0.415 0.405 0.425 5,710,000 2,350,050 0.4116 12.15 12.15 12.45 12.15 12.75 190,333 12.347 -5.81%
2015-07-31 0 0.430 0.420 0.430 0.405 0.430 6,440,000 2,697,850 0.4189 12.90 12.60 12.90 12.15 12.90 214,667 12.568 1.18%
2015-07-30 0 0.425 0.415 0.425 0.405 0.430 7,450,000 3,100,500 0.4162 12.75 12.45 12.75 12.15 12.90 248,333 12.485 2.41%
2015-07-29 0 0.415 0.415 0.420 0.410 0.435 12,740,000 5,386,150 0.4228 12.45 12.45 12.60 12.30 13.05 424,667 12.683 0.00%
2015-07-28 0 0.415 0.410 0.415 0.380 0.450 25,990,000 10,961,850 0.4218 12.45 12.30 12.45 11.40 13.50 866,333 12.653 -3.49%
2015-07-27 0 0.430 0.390 0.430 0.370 0.440 19,190,303 7,393,209 0.3853 12.90 11.70 12.90 11.10 13.20 639,677 11.558 10.26%
2015-07-24 0 0.390 0.390 0.395 0.390 0.405 5,300,000 2,100,850 0.3964 11.70 11.70 11.85 11.70 12.15 176,667 11.892 -2.50%
2015-07-23 0 0.400 0.390 0.395 0.390 0.405 6,510,000 2,587,950 0.3975 12.00 11.70 11.85 11.70 12.15 217,000 11.926 0.00%
2015-07-22 0 0.400 0.390 0.400 0.390 0.400 4,920,000 1,942,550 0.3948 12.00 11.70 12.00 11.70 12.00 164,000 11.845 0.00%
2015-07-21 0 0.400 0.400 0.405 0.390 0.410 13,302,000 5,346,610 0.4019 12.00 12.00 12.15 11.70 12.30 443,400 12.058 -3.61%
2015-07-20 0 0.415 0.415 0.420 0.410 0.435 6,600,000 2,772,250 0.4200 12.45 12.45 12.60 12.30 13.05 220,000 12.601 -2.35%
2015-07-17 0 0.425 0.415 0.425 0.400 0.425 13,700,000 5,649,000 0.4123 12.75 12.45 12.75 12.00 12.75 456,667 12.370 2.41%
2015-07-16 0 0.415 0.410 0.415 0.400 0.415 8,510,000 3,433,150 0.4034 12.45 12.30 12.45 12.00 12.45 283,667 12.103 0.00%
2015-07-15 0 0.415 0.405 0.415 0.405 0.430 16,680,000 6,939,200 0.4160 12.45 12.15 12.45 12.15 12.90 556,000 12.481 0.00%
2015-07-14 0 0.415 0.410 0.415 0.400 0.435 20,570,000 8,615,200 0.4188 12.45 12.30 12.45 12.00 13.05 685,667 12.565 -3.49%
2015-07-13 0 0.430 0.425 0.435 0.405 0.450 24,470,000 10,231,200 0.4181 12.90 12.75 13.05 12.15 13.50 815,667 12.543 -1.15%
2015-07-10 0 0.435 0.430 0.435 0.395 0.460 38,170,300 16,391,165 0.4294 13.05 12.90 13.05 11.85 13.80 1,272,343 12.883 8.75%
2015-07-09 0 0.400 0.395 0.400 0.320 0.410 28,960,000 10,967,600 0.3787 12.00 11.85 12.00 9.600 12.30 965,333 11.361 19.40%
2015-07-08 0 0.335 0.325 0.340 0.300 0.390 48,060,000 15,455,300 0.3216 10.05 9.750 10.20 9.000 11.70 1,602,000 9.6475 -16.25%
2015-07-07 0 0.400 0.390 0.405 0.390 0.460 29,320,000 11,952,650 0.4077 12.00 11.70 12.15 11.70 13.80 977,333 12.230 -11.11%
2015-07-06 0 0.450 0.455 0.460 0.335 0.495 72,070,400 28,305,598 0.3927 13.50 13.65 13.80 10.05 14.85 2,402,347 11.782 -10.00%
2015-07-03 0 0.500 0.495 0.500 0.475 0.520 32,830,000 16,226,050 0.4942 15.00 14.85 15.00 14.25 15.60 1,094,333 14.827 0.00%
2015-07-02 0 0.500 0.500 0.510 0.500 0.540 17,140,000 8,689,100 0.5069 15.00 15.00 15.30 15.00 16.20 571,333 15.208 -7.41%
2015-06-30 0 0.540 0.530 0.540 0.510 0.560 41,600,000 22,529,900 0.5416 16.20 15.90 16.20 15.30 16.80 1,386,667 16.248 1.89%
2015-06-29 0 0.530 0.520 0.530 0.470 0.530 39,434,000 19,985,210 0.5068 15.90 15.60 15.90 14.10 15.90 1,314,467 15.204 0.00%
2015-06-26 0 0.530 0.520 0.530 0.520 0.550 11,280,000 5,975,800 0.5298 15.90 15.60 15.90 15.60 16.50 376,000 15.893 -3.64%
2015-06-25 0 0.550 0.540 0.550 0.520 0.570 31,020,500 16,855,055 0.5434 16.50 16.20 16.50 15.60 17.10 1,034,017 16.301 -3.51%
2015-06-24 0 0.570 0.560 0.570 0.520 0.580 46,474,060 25,603,292 0.5509 17.10 16.80 17.10 15.60 17.40 1,549,135 16.527 9.62%
2015-06-23 0 0.520 0.510 0.520 0.495 0.540 28,500,000 14,540,050 0.5102 15.60 15.30 15.60 14.85 16.20 950,000 15.305 -1.89%
2015-06-22 0 0.530 0.520 0.540 0.520 0.560 19,480,000 10,327,200 0.5301 15.90 15.60 16.20 15.60 16.80 649,333 15.904 -3.64%
2015-06-19 0 0.550 0.550 0.560 0.540 0.590 28,510,000 15,927,800 0.5587 16.50 16.50 16.80 16.20 17.70 950,333 16.760 -5.17%
2015-06-18 0 0.580 0.570 0.580 0.550 0.580 26,800,000 15,141,400 0.5650 17.40 17.10 17.40 16.50 17.40 893,333 16.949 0.00%
2015-06-17 0 0.580 0.580 0.590 0.560 0.590 24,215,800 13,908,132 0.5743 17.40 17.40 17.70 16.80 17.70 807,193 17.230 1.75%
2015-06-16 0 0.570 0.570 0.580 0.560 0.600 19,560,000 11,329,300 0.5792 17.10 17.10 17.40 16.80 18.00 652,000 17.376 -5.00%
2015-06-15 0 0.600 0.590 0.600 0.580 0.620 13,812,000 8,137,100 0.5891 18.00 17.70 18.00 17.40 18.60 460,400 17.674 -1.64%
2015-06-12 0 0.610 0.600 0.610 0.590 0.610 21,490,000 12,815,300 0.5963 18.30 18.00 18.30 17.70 18.30 716,333 17.890 3.39%
2015-06-11 0 0.590 0.580 0.590 0.580 0.630 30,736,000 18,323,440 0.5962 17.70 17.40 17.70 17.40 18.90 1,024,533 17.885 -1.67%
2015-06-10 0 0.600 0.590 0.600 0.580 0.640 34,750,000 21,024,000 0.6050 18.00 17.70 18.00 17.40 19.20 1,158,333 18.150 -4.76%
2015-06-09 0 0.630 0.620 0.630 0.550 0.690 77,270,000 47,930,400 0.6203 18.90 18.60 18.90 16.50 20.70 2,575,667 18.609 -7.35%
2015-06-08 0 0.680 0.670 0.680 0.660 0.700 44,800,000 30,108,900 0.6721 20.40 20.10 20.40 19.80 21.00 1,493,333 20.162 -1.45%
2015-06-05 0 0.690 0.680 0.690 0.650 0.710 82,000,000 56,081,300 0.6839 20.70 20.40 20.70 19.50 21.30 2,733,333 20.518 0.00%
2015-06-04 0 0.690 0.680 0.690 0.670 0.730 47,560,000 32,842,600 0.6906 20.70 20.40 20.70 20.10 21.90 1,585,333 20.717 -2.82%
2015-06-03 0 0.710 0.700 0.710 0.690 0.760 111,856,000 80,941,520 0.7236 21.30 21.00 21.30 20.70 22.80 3,728,533 21.709 2.90%
2015-06-02 0 0.690 0.680 0.690 0.660 0.690 63,190,000 42,741,400 0.6764 20.70 20.40 20.70 19.80 20.70 2,106,333 20.292 4.55%
2015-06-01 0 0.660 0.660 0.670 0.640 0.690 86,780,000 58,038,500 0.6688 19.80 19.80 20.10 19.20 20.70 2,892,667 20.064 3.13%
2015-05-29 0 0.640 0.640 0.650 0.620 0.710 68,390,000 45,023,500 0.6583 19.20 19.20 19.50 18.60 21.30 2,279,667 19.750 -5.88%
2015-05-28 0 0.680 0.680 0.690 0.660 0.750 238,018,000 168,130,980 0.7064 20.40 20.40 20.70 19.80 22.50 7,933,933 21.191 1.49%
2015-05-27 0 0.670 0.670 0.680 0.540 0.670 317,608,400 196,638,556 0.6191 20.10 20.10 20.40 16.20 20.10 10,586,947 18.574 24.07%
2015-05-26 0 0.540 0.540 0.550 0.520 0.560 105,011,600 57,420,288 0.5468 16.20 16.20 16.50 15.60 16.80 3,500,387 16.404 3.85%
2015-05-22 0 0.520 0.510 0.520 0.500 0.530 36,610,000 18,858,600 0.5151 15.60 15.30 15.60 15.00 15.90 1,220,333 15.454 1.96%
2015-05-21 0 0.510 0.500 0.510 0.500 0.510 26,300,000 13,262,700 0.5043 15.30 15.00 15.30 15.00 15.30 876,667 15.129 0.00%
2015-05-20 0 0.510 0.510 0.520 0.510 0.540 29,100,000 15,096,100 0.5188 15.30 15.30 15.60 15.30 16.20 970,000 15.563 -1.92%
2015-05-19 0 0.520 0.510 0.520 0.500 0.550 65,620,000 34,725,400 0.5292 15.60 15.30 15.60 15.00 16.50 2,187,333 15.876 4.00%
2015-05-18 0 0.500 0.495 0.500 0.490 0.520 26,210,000 13,081,250 0.4991 15.00 14.85 15.00 14.70 15.60 873,667 14.973 0.00%
2015-05-15 0 0.500 0.500 0.510 0.500 0.520 17,572,000 8,868,960 0.5047 15.00 15.00 15.30 15.00 15.60 585,733 15.142 -1.96%
2015-05-14 0 0.510 0.500 0.510 0.495 0.520 37,782,000 19,103,200 0.5056 15.30 15.00 15.30 14.85 15.60 1,259,400 15.168 0.00%
2015-05-13 0 0.510 0.500 0.510 0.490 0.520 37,070,000 18,651,850 0.5032 15.30 15.00 15.30 14.70 15.60 1,235,667 15.095 5.15%
2015-05-12 0 0.485 0.485 0.490 0.480 0.500 10,894,000 5,324,200 0.4887 14.55 14.55 14.70 14.40 15.00 363,133 14.662 -2.02%
2015-05-11 0 0.495 0.490 0.495 0.490 0.530 21,390,000 10,736,450 0.5019 14.85 14.70 14.85 14.70 15.90 713,000 15.058 -2.94%
2015-05-08 0 0.510 0.510 0.520 0.470 0.520 44,590,000 21,736,250 0.4875 15.30 15.30 15.60 14.10 15.60 1,486,333 14.624 8.51%
2015-05-07 0 0.470 0.465 0.470 0.455 0.510 56,630,000 26,929,300 0.4755 14.10 13.95 14.10 13.65 15.30 1,887,667 14.266 -7.84%
2015-05-06 0 0.510 0.500 0.510 0.500 0.520 25,420,000 12,906,200 0.5077 15.30 15.00 15.30 15.00 15.60 847,333 15.232 -1.92%
2015-05-05 0 0.520 0.510 0.520 0.500 0.550 60,222,800 30,929,538 0.5136 15.60 15.30 15.60 15.00 16.50 2,007,427 15.408 -3.70%
2015-05-04 0 0.540 0.530 0.540 0.500 0.550 57,802,000 30,560,380 0.5287 16.20 15.90 16.20 15.00 16.50 1,926,733 15.861 8.00%
2015-04-30 0 0.500 0.495 0.500 0.490 0.550 137,258,800 69,136,400 0.5037 15.00 14.85 15.00 14.70 16.50 4,575,293 15.111 -7.41%
2015-04-29 0 0.540 0.530 0.540 0.530 0.600 145,140,000 79,633,700 0.5487 16.20 15.90 16.20 15.90 18.00 4,838,000 16.460 -8.47%
2015-04-28 0 0.590 0.580 0.590 0.540 0.600 305,214,000 163,835,880 0.5368 17.70 17.40 17.70 16.20 18.00 10,173,800 16.104 9.26%
2015-04-27 0 0.540 0.530 0.540 0.470 0.550 360,018,000 184,133,900 0.5115 16.20 15.90 16.20 14.10 16.50 12,000,600 15.344 21.35%
2015-04-24 0 0.445 0.445 0.450 0.395 0.465 225,747,200 100,781,984 0.4464 13.35 13.35 13.50 11.85 13.95 7,524,907 13.393 11.25%
2015-04-23 0 0.400 0.395 0.400 0.390 0.410 37,560,000 15,000,900 0.3994 12.00 11.85 12.00 11.70 12.30 1,252,000 11.982 -1.23%
2015-04-22 0 0.405 0.400 0.405 0.400 0.415 29,940,000 12,172,250 0.4066 12.15 12.00 12.15 12.00 12.45 998,000 12.197 0.00%
2015-04-21 0 0.405 0.400 0.405 0.405 0.425 34,754,000 14,467,320 0.4163 12.15 12.00 12.15 12.15 12.75 1,158,467 12.488 1.25%
2015-04-20 0 0.400 0.400 0.405 0.390 0.455 94,434,000 39,531,690 0.4186 12.00 12.00 12.15 11.70 13.65 3,147,800 12.559 -11.11%
2015-04-17 0 0.450 0.450 0.455 0.390 0.460 278,695,200 120,558,488 0.4326 13.50 13.50 13.65 11.70 13.80 9,289,840 12.977 12.50%
2015-04-16 0 0.400 0.395 0.400 0.360 0.405 55,382,000 21,607,430 0.3902 12.00 11.85 12.00 10.80 12.15 1,846,067 11.705 8.11%
2015-04-15 0 0.370 0.365 0.370 0.360 0.375 19,102,000 6,999,750 0.3664 11.10 10.95 11.10 10.80 11.25 636,733 10.993 0.00%
2015-04-14 0 0.370 0.365 0.370 0.360 0.390 51,416,000 19,138,960 0.3722 11.10 10.95 11.10 10.80 11.70 1,713,867 11.167 -5.13%
2015-04-13 0 0.390 0.390 0.395 0.385 0.420 61,734,260 24,733,354 0.4006 11.70 11.70 11.85 11.55 12.60 2,057,809 12.019 -2.50%
2015-04-10 0 0.400 0.400 0.405 0.350 0.410 138,122,400 50,862,066 0.3682 12.00 12.00 12.15 10.50 12.30 4,604,080 11.047 11.11%
2015-04-09 0 0.360 0.355 0.360 0.350 0.365 23,552,000 8,357,620 0.3549 10.80 10.65 10.80 10.50 10.95 785,067 10.646 1.41%
2015-04-08 0 0.355 0.355 0.360 0.340 0.375 33,180,000 11,702,200 0.3527 10.65 10.65 10.80 10.20 11.25 1,106,000 10.581 -4.05%
2015-04-02 0 0.370 0.365 0.370 0.360 0.385 32,240,000 12,065,600 0.3742 11.10 10.95 11.10 10.80 11.55 1,074,667 11.227 0.00%
2015-04-01 0 0.370 0.365 0.370 0.360 0.435 159,430,000 62,701,150 0.3933 11.10 10.95 11.10 10.80 13.05 5,314,333 11.798 -3.90%
2015-03-31 1 - - - - - 0 0 - 11.55 - - - - 0 - 0.00%
2015-03-30 1 - - - - - 0 0 - 11.55 - - - - 0 - 0.00%
2015-03-27 0 0.385 0.380 0.390 0.310 0.390 70,342,000 24,897,090 0.3539 11.55 11.40 11.70 9.300 11.70 2,344,733 10.618 22.22%
2015-03-26 0 0.315 0.310 0.320 0.310 0.325 8,190,000 2,583,500 0.3154 9.450 9.300 9.600 9.300 9.750 273,000 9.4634 -1.56%
2015-03-25 0 0.320 0.320 0.325 0.310 0.345 29,130,000 9,456,800 0.3246 9.600 9.600 9.750 9.300 10.35 971,000 9.7392 1.59%
2015-03-24 0 0.315 0.310 0.315 0.310 0.325 10,123,600 3,192,430 0.3153 9.450 9.300 9.450 9.300 9.750 337,453 9.4604 -3.08%
2015-03-23 0 0.325 0.320 0.325 0.320 0.340 13,400,000 4,353,850 0.3249 9.750 9.600 9.750 9.600 10.20 446,667 9.7474 -4.41%
2015-03-20 0 0.340 0.335 0.340 0.335 0.350 11,508,000 3,953,350 0.3435 10.20 10.05 10.20 10.05 10.50 383,600 10.306 -2.86%
2015-03-19 0 0.350 0.345 0.350 0.345 0.365 18,984,000 6,760,820 0.3561 10.50 10.35 10.50 10.35 10.95 632,800 10.684 0.00%
2015-03-18 0 0.350 0.345 0.350 0.330 0.360 13,790,000 4,747,950 0.3443 10.50 10.35 10.50 9.900 10.80 459,667 10.329 1.45%
2015-03-17 0 0.345 0.340 0.345 0.310 0.355 28,570,000 9,713,000 0.3400 10.35 10.20 10.35 9.300 10.65 952,333 10.199 7.81%
2015-03-16 0 0.320 0.315 0.320 0.305 0.320 17,010,000 5,344,250 0.3142 9.600 9.450 9.600 9.150 9.600 567,000 9.4255 0.00%
2015-03-13 0 0.320 0.320 0.325 0.300 0.335 43,710,000 13,951,850 0.3192 9.600 9.600 9.750 9.000 10.05 1,457,000 9.5757 -8.57%
2015-03-12 0 0.350 0.340 0.350 0.340 0.360 8,454,000 2,946,320 0.3485 10.50 10.20 10.50 10.20 10.80 281,800 10.455 -1.41%
2015-03-11 0 0.355 0.345 0.355 0.345 0.370 17,500,000 6,172,650 0.3527 10.65 10.35 10.65 10.35 11.10 583,333 10.582 -4.05%
2015-03-10 0 0.370 0.360 0.370 0.355 0.380 4,690,000 1,714,700 0.3656 11.10 10.80 11.10 10.65 11.40 156,333 10.968 0.00%
2015-03-09 0 0.370 0.370 0.375 0.365 0.380 7,390,000 2,740,650 0.3709 11.10 11.10 11.25 10.95 11.40 246,333 11.126 -2.63%
2015-03-06 0 0.380 0.375 0.380 0.335 0.380 22,720,000 8,370,200 0.3684 11.40 11.25 11.40 10.05 11.40 757,333 11.052 7.04%
2015-03-05 0 0.355 0.350 0.355 0.325 0.370 23,940,000 8,350,150 0.3488 10.65 10.50 10.65 9.750 11.10 798,000 10.464 -4.05%
2015-03-04 0 0.370 0.360 0.370 0.360 0.370 5,760,000 2,092,950 0.3634 11.10 10.80 11.10 10.80 11.10 192,000 10.901 0.00%
2015-03-03 0 0.370 0.365 0.370 0.355 0.370 8,030,000 2,910,350 0.3624 11.10 10.95 11.10 10.65 11.10 267,667 10.873 0.00%
2015-03-02 0 0.370 0.370 0.375 0.370 0.380 5,160,000 1,919,450 0.3720 11.10 11.10 11.25 11.10 11.40 172,000 11.160 -2.63%
2015-02-27 0 0.380 0.375 0.380 0.375 0.380 5,690,000 2,138,100 0.3758 11.40 11.25 11.40 11.25 11.40 189,667 11.273 -1.30%
2015-02-26 0 0.385 0.375 0.385 0.375 0.385 6,240,000 2,353,350 0.3771 11.55 11.25 11.55 11.25 11.55 208,000 11.314 0.00%
2015-02-25 0 0.385 0.380 0.385 0.375 0.390 11,940,000 4,541,050 0.3803 11.55 11.40 11.55 11.25 11.70 398,000 11.410 -3.75%
2015-02-24 0 0.400 0.395 0.400 0.390 0.410 3,900,000 1,555,500 0.3988 12.00 11.85 12.00 11.70 12.30 130,000 11.965 -2.44%
2015-02-23 0 0.410 0.405 0.410 0.400 0.415 11,660,000 4,759,450 0.4082 12.30 12.15 12.30 12.00 12.45 388,667 12.246 2.50%
2015-02-18 0 0.400 0.395 0.400 0.385 0.400 7,130,000 2,802,650 0.3931 12.00 11.85 12.00 11.55 12.00 237,667 11.792 3.90%
2015-02-17 0 0.385 0.385 0.390 0.375 0.385 4,610,000 1,761,850 0.3822 11.55 11.55 11.70 11.25 11.55 153,667 11.465 4.05%
2015-02-16 0 0.370 0.370 0.380 0.365 0.380 9,250,000 3,443,450 0.3723 11.10 11.10 11.40 10.95 11.40 308,333 11.168 -2.63%
2015-02-13 0 0.380 0.375 0.385 0.375 0.395 21,310,000 8,266,150 0.3879 11.40 11.25 11.55 11.25 11.85 710,333 11.637 -2.56%
2015-02-12 0 0.390 0.385 0.390 0.385 0.400 9,620,000 3,763,850 0.3913 11.70 11.55 11.70 11.55 12.00 320,667 11.738 0.00%
2015-02-11 0 0.390 0.390 0.395 0.390 0.405 13,700,000 5,436,200 0.3968 11.70 11.70 11.85 11.70 12.15 456,667 11.904 -3.70%
2015-02-10 0 0.405 0.405 0.410 0.390 0.410 30,660,000 12,194,450 0.3977 12.15 12.15 12.30 11.70 12.30 1,022,000 11.932 -3.57%
2015-02-09 0 0.420 0.415 0.420 0.390 0.420 48,960,000 20,199,500 0.4126 12.60 12.45 12.60 11.70 12.60 1,632,000 12.377 7.69%
2015-02-06 0 0.390 0.385 0.395 0.365 0.395 43,690,000 16,493,200 0.3775 11.70 11.55 11.85 10.95 11.85 1,456,333 11.325 4.00%
2015-02-05 0 0.375 0.375 0.380 0.370 0.480 98,784,000 41,402,890 0.4191 11.25 11.25 11.40 11.10 14.40 3,292,800 12.574 -15.73%
2015-02-04 1 - - - - - 0 0 - 13.35 - - - - 0 - 0.00%
2015-02-03 1 - - - - - 0 0 - 13.35 - - - - 0 - 0.00%
2015-02-02 0 0.445 0.445 0.450 0.425 0.460 48,370,000 21,546,250 0.4454 13.35 13.35 13.50 12.75 13.80 1,612,333 13.363 2.30%
2015-01-30 0 0.435 0.430 0.440 0.410 0.440 29,340,000 12,424,700 0.4235 13.05 12.90 13.20 12.30 13.20 978,000 12.704 3.57%
2015-01-29 0 0.420 0.415 0.420 0.410 0.430 26,504,400 11,050,128 0.4169 12.60 12.45 12.60 12.30 12.90 883,480 12.508 1.20%
2015-01-28 0 0.415 0.415 0.420 0.405 0.430 40,128,000 16,737,650 0.4171 12.45 12.45 12.60 12.15 12.90 1,337,600 12.513 3.75%
2015-01-27 0 0.400 0.395 0.400 0.345 0.420 83,190,000 31,977,400 0.3844 12.00 11.85 12.00 10.35 12.60 2,773,000 11.532 17.65%
2015-01-26 0 0.340 0.340 0.345 0.335 0.350 23,850,000 8,137,150 0.3412 10.20 10.20 10.35 10.05 10.50 795,000 10.235 -1.45%
2015-01-23 0 0.345 0.340 0.345 0.335 0.350 17,170,000 5,865,800 0.3416 10.35 10.20 10.35 10.05 10.50 572,333 10.249 1.47%
2015-01-22 0 0.340 0.340 0.345 0.330 0.350 28,680,000 9,772,700 0.3407 10.20 10.20 10.35 9.900 10.50 956,000 10.222 6.25%
2015-01-21 0 0.320 0.315 0.325 0.310 0.335 15,204,000 4,940,620 0.3250 9.600 9.450 9.750 9.300 10.05 506,800 9.7487 1.59%
2015-01-20 0 0.315 0.310 0.320 0.305 0.330 9,510,000 2,979,150 0.3133 9.450 9.300 9.600 9.150 9.900 317,000 9.3979 -1.56%
2015-01-19 0 0.320 0.315 0.320 0.300 0.335 12,070,000 3,873,550 0.3209 9.600 9.450 9.600 9.000 10.05 402,333 9.6277 0.00%
2015-01-16 0 0.320 0.320 0.325 0.305 0.340 21,371,600 6,933,380 0.3244 9.600 9.600 9.750 9.150 10.20 712,387 9.7326 3.23%
2015-01-15 0 0.310 0.305 0.310 0.290 0.310 17,070,000 5,128,000 0.3004 9.300 9.150 9.300 8.700 9.300 569,000 9.0123 1.64%
2015-01-14 0 0.305 0.300 0.305 0.295 0.305 20,000,000 5,999,300 0.3000 9.150 9.000 9.150 8.850 9.150 666,667 8.9990 0.00%
2015-01-13 0 0.305 0.305 0.310 0.295 0.310 8,400,000 2,539,650 0.3023 9.150 9.150 9.300 8.850 9.300 280,000 9.0702 0.00%
2015-01-12 0 0.305 0.300 0.305 0.290 0.310 12,620,000 3,792,250 0.3005 9.150 9.000 9.150 8.700 9.300 420,667 9.0149 -3.17%
2015-01-09 0 0.315 0.305 0.315 0.300 0.325 6,400,000 1,991,950 0.3112 9.450 9.150 9.450 9.000 9.750 213,333 9.3373 0.00%
2015-01-08 0 0.315 0.310 0.320 0.305 0.330 8,510,000 2,667,500 0.3135 9.450 9.300 9.600 9.150 9.900 283,667 9.4036 1.61%
2015-01-07 0 0.310 0.310 0.320 0.305 0.345 17,714,000 5,795,580 0.3272 9.300 9.300 9.600 9.150 10.35 590,467 9.8153 -6.06%
2015-01-06 0 0.330 0.330 0.335 0.305 0.355 32,550,000 10,981,050 0.3374 9.900 9.900 10.05 9.150 10.65 1,085,000 10.121 3.13%
2015-01-05 0 0.320 0.315 0.320 0.270 0.325 26,148,000 7,812,380 0.2988 9.600 9.450 9.600 8.100 9.750 871,600 8.9633 16.36%
2015-01-02 0 0.275 0.270 0.275 0.260 0.285 21,140,000 5,713,450 0.2703 8.250 8.100 8.250 7.800 8.550 704,667 8.1080 3.77%
2014-12-31 0 0.265 0.265 0.270 0.265 0.275 4,750,000 1,278,100 0.2691 7.950 7.950 8.100 7.950 8.250 158,333 8.0722 -3.64%
2014-12-30 0 0.275 0.270 0.275 0.270 0.290 9,022,400 2,549,036 0.2825 8.250 8.100 8.250 8.100 8.700 300,747 8.4757 -6.78%
2014-12-29 0 0.295 0.290 0.295 0.280 0.295 10,990,000 3,162,450 0.2878 8.850 8.700 8.850 8.400 8.850 366,333 8.6327 3.51%
2014-12-24 0 0.285 0.280 0.290 0.270 0.305 11,691,555 3,347,085 0.2863 8.550 8.400 8.700 8.100 9.150 389,718 8.5885 0.00%
2014-12-23 0 0.285 0.285 0.290 0.275 0.320 27,984,000 8,120,300 0.2902 8.550 8.550 8.700 8.250 9.600 932,800 8.7053 -8.06%
2014-12-22 0 0.310 0.305 0.310 0.280 0.380 121,680,000 37,653,850 0.3094 9.300 9.150 9.300 8.400 11.40 4,056,000 9.2835 -17.33%
2014-12-19 0 0.375 0.375 0.385 0.370 0.395 14,562,000 5,560,090 0.3818 11.25 11.25 11.55 11.10 11.85 485,400 11.455 -3.85%
2014-12-18 0 0.390 0.385 0.390 0.375 0.405 20,660,000 7,995,900 0.3870 11.70 11.55 11.70 11.25 12.15 688,667 11.611 -2.50%
2014-12-17 0 0.400 0.390 0.395 0.370 0.455 70,200,000 29,424,650 0.4192 12.00 11.70 11.85 11.10 13.65 2,340,000 12.575 -1.23%
2014-12-16 0 0.405 0.400 0.405 0.350 0.420 80,960,000 32,186,650 0.3976 12.15 12.00 12.15 10.50 12.60 2,698,667 11.927 15.71%
2014-12-15 0 0.350 0.350 0.355 0.250 0.390 189,583,000 62,556,650 0.3300 10.50 10.50 10.65 7.500 11.70 6,319,433 9.8991 -22.22%
2014-12-12 1 - - - - - 0 0 - 13.50 - - - - 0 - 0.00%
2014-12-11 1 - - - - - 0 0 - 13.50 - - - - 0 - 0.00%
2014-12-10 1 - - - - - 0 0 - 13.50 - - - - 0 - 0.00%
2014-12-09 1 - - - - - 0 0 - 13.50 - - - - 0 - 0.00%
2014-12-08 1 - - - - - 0 0 - 13.50 - - - - 0 - 0.00%
2014-12-05 0 0.450 0.445 0.450 0.435 0.455 27,190,000 12,053,700 0.4433 13.50 13.35 13.50 13.05 13.65 906,333 13.299 -1.10%
2014-12-04 0 0.455 0.450 0.455 0.450 0.475 33,760,000 15,496,600 0.4590 13.65 13.50 13.65 13.50 14.25 1,125,333 13.771 -3.19%
2014-12-03 0 0.470 0.465 0.470 0.450 0.510 93,245,000 45,014,160 0.4828 14.10 13.95 14.10 13.50 15.30 3,108,167 14.483 5.62%
2014-12-02 0 0.445 0.445 0.450 0.425 0.465 24,590,000 11,113,000 0.4519 13.35 13.35 13.50 12.75 13.95 819,667 13.558 2.30%
2014-12-01 0 0.435 0.425 0.435 0.415 0.465 41,640,000 18,232,250 0.4379 13.05 12.75 13.05 12.45 13.95 1,388,000 13.136 -4.40%
2014-11-28 0 0.455 0.450 0.455 0.445 0.550 152,615,200 76,031,202 0.4982 13.65 13.50 13.65 13.35 16.50 5,087,173 14.946 -9.00%
2014-11-27 0 0.500 0.495 0.500 0.410 0.510 267,889,000 128,489,230 0.4796 15.00 14.85 15.00 12.30 15.30 8,929,633 14.389 21.95%
2014-11-26 0 0.410 0.405 0.410 0.395 0.410 18,560,000 7,480,200 0.4030 12.30 12.15 12.30 11.85 12.30 618,667 12.091 3.80%
2014-11-25 0 0.395 0.390 0.395 0.385 0.400 11,482,000 4,541,390 0.3955 11.85 11.70 11.85 11.55 12.00 382,733 11.866 1.28%
2014-11-24 0 0.390 0.380 0.390 0.375 0.390 19,980,000 7,657,600 0.3833 11.70 11.40 11.70 11.25 11.70 666,000 11.498 4.00%
2014-11-21 0 0.375 0.360 0.375 0.360 0.420 35,560,000 13,875,250 0.3902 11.25 10.80 11.25 10.80 12.60 1,185,333 11.706 -3.85%
2014-11-20 0 0.390 0.390 0.395 0.385 0.400 13,560,000 5,300,850 0.3909 11.70 11.70 11.85 11.55 12.00 452,000 11.728 -3.70%
2014-11-19 0 0.405 0.400 0.405 0.400 0.415 11,100,000 4,480,100 0.4036 12.15 12.00 12.15 12.00 12.45 370,000 12.108 0.00%
2014-11-18 0 0.405 0.405 0.410 0.375 0.430 63,180,000 25,699,600 0.4068 12.15 12.15 12.30 11.25 12.90 2,106,000 12.203 5.19%
2014-11-17 0 0.385 0.385 0.390 0.355 0.390 28,150,000 10,538,600 0.3744 11.55 11.55 11.70 10.65 11.70 938,333 11.231 1.32%
2014-11-14 0 0.380 0.370 0.380 0.370 0.385 4,020,000 1,494,100 0.3717 11.40 11.10 11.40 11.10 11.55 134,000 11.150 -1.30%
2014-11-13 0 0.385 0.370 0.385 0.360 0.385 7,260,000 2,667,300 0.3674 11.55 11.10 11.55 10.80 11.55 242,000 11.022 2.67%
2014-11-12 0 0.375 0.375 0.380 0.370 0.390 8,820,000 3,339,700 0.3787 11.25 11.25 11.40 11.10 11.70 294,000 11.360 -2.60%
2014-11-11 0 0.385 0.380 0.385 0.380 0.395 11,970,000 4,603,550 0.3846 11.55 11.40 11.55 11.40 11.85 399,000 11.538 -2.53%
2014-11-10 0 0.395 0.390 0.395 0.385 0.415 20,480,000 8,207,600 0.4008 11.85 11.70 11.85 11.55 12.45 682,667 12.023 0.00%
2014-11-07 0 0.395 0.390 0.395 0.385 0.400 6,130,000 2,400,750 0.3916 11.85 11.70 11.85 11.55 12.00 204,333 11.749 0.00%
2014-11-06 0 0.395 0.385 0.395 0.385 0.395 5,760,000 2,243,150 0.3894 11.85 11.55 11.85 11.55 11.85 192,000 11.683 2.60%
2014-11-05 0 0.385 0.385 0.395 0.385 0.410 13,750,000 5,443,000 0.3959 11.55 11.55 11.85 11.55 12.30 458,333 11.876 0.00%
2014-11-04 0 0.385 0.385 0.390 0.385 0.400 15,251,600 5,934,842 0.3891 11.55 11.55 11.70 11.55 12.00 508,387 11.674 -3.75%
2014-11-03 0 0.400 0.395 0.400 0.390 0.415 12,630,000 5,071,050 0.4015 12.00 11.85 12.00 11.70 12.45 421,000 12.045 0.00%
2014-10-31 0 0.400 0.395 0.400 0.395 0.415 13,420,000 5,394,600 0.4020 12.00 11.85 12.00 11.85 12.45 447,333 12.059 -1.23%
2014-10-30 0 0.405 0.400 0.405 0.390 0.420 17,530,500 7,108,195 0.4055 12.15 12.00 12.15 11.70 12.60 584,350 12.164 -2.41%
2014-10-29 0 0.415 0.410 0.415 0.375 0.455 95,780,000 40,052,700 0.4182 12.45 12.30 12.45 11.25 13.65 3,192,667 12.545 -1.19%
2014-10-28 1 0.420 0.415 0.420 0.320 0.430 74,950,000 29,628,800 0.3953 12.60 12.45 12.60 9.600 12.90 2,498,333 11.859 27.27%
2014-10-27 0 0.330 0.325 0.330 0.320 0.380 51,083,600 17,521,706 0.3430 9.900 9.750 9.900 9.600 11.40 1,702,787 10.290 -13.16%
2014-10-24 0 0.380 0.375 0.380 0.375 0.410 24,090,000 9,544,200 0.3962 11.40 11.25 11.40 11.25 12.30 803,000 11.886 -6.17%
2014-10-23 0 0.405 0.400 0.410 0.400 0.420 30,080,000 12,193,350 0.4054 12.15 12.00 12.30 12.00 12.60 1,002,667 12.161 -4.71%
2014-10-22 0 0.425 0.420 0.425 0.415 0.445 21,200,000 9,163,200 0.4322 12.75 12.60 12.75 12.45 13.35 706,667 12.967 -1.16%
2014-10-21 0 0.430 0.425 0.430 0.405 0.430 32,330,000 13,521,850 0.4182 12.90 12.75 12.90 12.15 12.90 1,077,667 12.547 2.38%
2014-10-20 0 0.420 0.415 0.420 0.405 0.455 40,514,800 17,235,872 0.4254 12.60 12.45 12.60 12.15 13.65 1,350,493 12.763 -4.55%
2014-10-17 0 0.440 0.440 0.445 0.415 0.455 36,880,000 16,033,550 0.4347 13.20 13.20 13.35 12.45 13.65 1,229,333 13.042 6.02%
2014-10-16 0 0.415 0.415 0.420 0.405 0.450 57,290,000 24,253,450 0.4233 12.45 12.45 12.60 12.15 13.50 1,909,667 12.700 -7.78%
2014-10-15 0 0.450 0.450 0.455 0.425 0.470 53,582,000 23,823,570 0.4446 13.50 13.50 13.65 12.75 14.10 1,786,067 13.339 -3.23%
2014-10-14 0 0.465 0.460 0.465 0.450 0.500 97,988,000 45,798,420 0.4674 13.95 13.80 13.95 13.50 15.00 3,266,267 14.022 -6.06%
2014-10-13 0 0.495 0.490 0.495 0.480 0.550 235,559,600 119,487,294 0.5072 14.85 14.70 14.85 14.40 16.50 7,851,987 15.217 3.13%
2014-10-10 0 0.480 0.475 0.480 0.450 0.495 116,310,500 55,112,030 0.4738 14.40 14.25 14.40 13.50 14.85 3,877,017 14.215 3.23%
2014-10-09 0 0.465 0.455 0.465 0.420 0.520 432,750,000 206,175,580 0.4764 13.95 13.65 13.95 12.60 15.60 14,425,000 14.293 16.25%
2014-10-08 0 0.400 0.400 0.405 0.395 0.560 370,787,800 171,680,685 0.4630 12.00 12.00 12.15 11.85 16.80 12,359,593 13.890 65.98%
2014-10-07 1 - - - - - 0 0 - 7.230 - - - - 0 - 0.00%
2014-10-06 1 - - - - - 0 0 - 7.230 - - - - 0 - 0.00%
2014-10-03 1 - - - - - 0 0 - 7.230 - - - - 0 - 0.00%
2014-09-30 0 0.241 0.241 0.245 0.234 0.245 3,962,400 953,702 0.2407 7.230 7.230 7.350 7.020 7.350 132,080 7.2206 -1.63%
2014-09-29 0 0.245 0.245 0.250 0.245 0.255 3,552,000 886,110 0.2495 7.350 7.350 7.500 7.350 7.650 118,400 7.4840 -10.91%
2014-09-26 0 0.275 0.270 0.275 0.260 0.275 944,000 252,620 0.2676 8.250 8.100 8.250 7.800 8.250 31,467 8.0282 0.00%
2014-09-25 0 0.275 0.260 0.275 0.255 0.280 3,130,000 846,800 0.2705 8.250 7.800 8.250 7.650 8.400 104,333 8.1163 0.00%
2014-09-24 0 0.275 0.270 0.275 0.265 0.295 4,130,000 1,145,200 0.2773 8.250 8.100 8.250 7.950 8.850 137,667 8.3186 -1.79%
2014-09-23 0 0.280 0.280 0.285 0.280 0.290 3,110,000 891,400 0.2866 8.400 8.400 8.550 8.400 8.700 103,667 8.5987 -3.45%
2014-09-22 0 0.290 0.285 0.290 0.260 0.290 4,240,200 1,184,803 0.2794 8.700 8.550 8.700 7.800 8.700 141,340 8.3826 9.43%
2014-09-19 0 0.265 0.265 0.270 0.265 0.270 4,190,000 1,125,500 0.2686 7.950 7.950 8.100 7.950 8.100 139,667 8.0585 -1.85%
2014-09-18 0 0.270 0.265 0.270 0.236 0.280 9,808,000 2,575,600 0.2626 8.100 7.950 8.100 7.080 8.400 326,933 7.8781 14.41%
2014-09-17 0 0.236 0.236 0.240 0.233 0.244 1,929,200 455,129 0.2359 7.080 7.080 7.200 6.990 7.320 64,307 7.0775 1.29%
2014-09-16 0 0.233 0.229 0.233 0.233 0.233 650,000 151,450 0.2330 6.990 6.870 6.990 6.990 6.990 21,667 6.9900 0.00%
2014-09-15 0 0.233 0.230 0.236 0.233 0.246 1,470,000 350,170 0.2382 6.990 6.900 7.080 6.990 7.380 49,000 7.1463 -2.92%
2014-09-12 0 0.240 0.239 0.240 0.228 0.240 22,070,000 5,084,470 0.2304 7.200 7.170 7.200 6.840 7.200 735,667 6.9114 0.00%
2014-09-11 0 0.240 0.233 0.240 0.230 0.247 1,490,000 359,650 0.2414 7.200 6.990 7.200 6.900 7.410 49,667 7.2413 -0.41%
2014-09-10 0 0.241 0.238 0.242 0.230 0.250 2,240,000 536,110 0.2393 7.230 7.140 7.260 6.900 7.500 74,667 7.1800 -3.60%
2014-09-08 0 0.250 0.250 0.255 0.218 0.255 20,800,000 5,129,580 0.2466 7.500 7.500 7.650 6.540 7.650 693,333 7.3984 19.05%
2014-09-05 1 - - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2014-09-04 0 0.210 0.210 0.214 0.209 0.218 4,890,600 1,036,247 0.2119 6.300 6.300 6.420 6.270 6.540 163,020 6.3566 2.44%
2014-09-03 0 0.205 0.205 0.207 0.205 0.218 3,400,000 713,700 0.2099 6.150 6.150 6.210 6.150 6.540 113,333 6.2974 2.50%
2014-09-02 0 0.200 0.199 0.200 0.199 0.215 4,110,000 836,660 0.2036 6.000 5.970 6.000 5.970 6.450 137,000 6.1070 -0.99%
2014-09-01 0 0.202 0.200 0.202 0.203 0.205 130,400 26,398 0.2024 6.060 6.000 6.060 6.090 6.150 4,347 6.0732 -3.81%
2014-08-29 0 0.210 0.206 0.210 0.210 0.214 310,000 65,260 0.2105 6.300 6.180 6.300 6.300 6.420 10,333 6.3155 0.48%
2014-08-28 0 0.209 0.205 0.209 0.203 0.210 460,000 95,450 0.2075 6.270 6.150 6.270 6.090 6.300 15,333 6.2250 -0.48%
2014-08-27 0 0.210 0.205 0.210 0.203 0.214 860,000 178,690 0.2078 6.300 6.150 6.300 6.090 6.420 28,667 6.2334 0.00%
2014-08-26 0 0.210 0.205 0.210 0.206 0.219 1,240,000 258,390 0.2084 6.300 6.150 6.300 6.180 6.570 41,333 6.2514 0.00%
2014-08-25 0 0.210 0.207 0.210 0.208 0.212 646,000 135,808 0.2102 6.300 6.210 6.300 6.240 6.360 21,533 6.3069 -0.94%
2014-08-22 0 0.212 0.209 0.212 0.210 0.212 1,400,000 295,160 0.2108 6.360 6.270 6.360 6.300 6.360 46,667 6.3249 0.00%
2014-08-21 0 0.212 0.209 0.212 0.206 0.214 506,000 106,464 0.2104 6.360 6.270 6.360 6.180 6.420 16,867 6.3121 1.44%
2014-08-20 0 0.209 0.209 0.214 0.209 0.218 870,000 185,910 0.2137 6.270 6.270 6.420 6.270 6.540 29,000 6.4107 -3.69%
2014-08-19 0 0.217 0.208 0.217 0.207 0.217 620,000 132,690 0.2140 6.510 6.240 6.510 6.210 6.510 20,667 6.4205 0.93%
2014-08-18 0 0.215 0.210 0.215 0.210 0.215 26,700 5,603 0.2099 6.450 6.300 6.450 6.300 6.450 890 6.2955 -0.46%
2014-08-15 0 0.216 0.207 0.216 0.205 0.223 9,354,000 1,945,088 0.2079 6.480 6.210 6.480 6.150 6.690 311,800 6.2383 1.41%
2014-08-14 0 0.213 0.213 0.215 0.200 0.215 4,632,000 959,140 0.2071 6.390 6.390 6.450 6.000 6.450 154,400 6.2120 -0.47%
2014-08-13 0 0.214 0.213 0.214 0.212 0.227 2,202,000 473,670 0.2151 6.420 6.390 6.420 6.360 6.810 73,400 6.4533 -1.38%
2014-08-12 0 0.217 0.215 0.217 0.214 0.224 4,300,000 931,740 0.2167 6.510 6.450 6.510 6.420 6.720 143,333 6.5005 -0.91%
2014-08-11 0 0.219 0.216 0.220 0.216 0.220 464,000 101,056 0.2178 6.570 6.480 6.600 6.480 6.600 15,467 6.5338 -1.79%
2014-08-08 0 0.223 0.219 0.223 0.223 0.228 60,000 13,430 0.2238 6.690 6.570 6.690 6.690 6.840 2,000 6.7150 1.83%
2014-08-07 0 0.219 0.219 0.220 0.219 0.225 908,000 199,300 0.2195 6.570 6.570 6.600 6.570 6.750 30,267 6.5848 -2.67%
2014-08-06 0 0.225 0.220 0.225 0.220 0.227 270,000 60,520 0.2241 6.750 6.600 6.750 6.600 6.810 9,000 6.7244 -1.75%
2014-08-05 0 0.229 0.220 0.229 0.220 0.229 554,000 122,610 0.2213 6.870 6.600 6.870 6.600 6.870 18,467 6.6395 1.78%
2014-08-04 0 0.225 0.217 0.225 0.222 0.230 1,330,000 297,360 0.2236 6.750 6.510 6.750 6.660 6.900 44,333 6.7074 0.90%
2014-08-01 0 0.223 0.218 0.223 0.223 0.224 430,000 96,090 0.2235 6.690 6.540 6.690 6.690 6.720 14,333 6.7040 0.45%
2014-07-31 0 0.222 0.218 0.222 0.215 0.225 3,440,000 752,030 0.2186 6.660 6.540 6.660 6.450 6.750 114,667 6.5584 -0.89%
2014-07-30 0 0.224 0.223 0.224 0.223 0.234 1,350,000 303,550 0.2249 6.720 6.690 6.720 6.690 7.020 45,000 6.7456 -0.88%
2014-07-29 0 0.226 0.224 0.226 0.221 0.232 1,590,000 358,340 0.2254 6.780 6.720 6.780 6.630 6.960 53,000 6.7611 -1.74%
2014-07-28 0 0.230 0.228 0.231 0.230 0.230 310,000 71,300 0.2300 6.900 6.840 6.930 6.900 6.900 10,333 6.9000 -1.29%
2014-07-25 0 0.233 0.228 0.233 0.233 0.233 30,000 6,990 0.2330 6.990 6.840 6.990 6.990 6.990 1,000 6.9900 0.00%
2014-07-24 0 0.233 0.228 0.233 0.228 0.238 382,000 87,880 0.2301 6.990 6.840 6.990 6.840 7.140 12,733 6.9016 -0.43%
2014-07-23 0 0.234 0.227 0.234 - - 0 0 - 7.020 6.810 7.020 - - 0 - -0.43%
2014-07-22 0 0.235 0.227 0.238 0.225 0.235 330,000 77,180 0.2339 7.050 6.810 7.140 6.750 7.050 11,000 7.0164 0.43%
2014-07-21 0 0.234 0.225 0.235 - - 0 0 - 7.020 6.750 7.050 - - 0 - 0.00%
2014-07-18 0 0.234 0.226 0.234 - - 0 0 - 7.020 6.780 7.020 - - 0 - 0.00%
2014-07-17 0 0.234 0.226 0.234 0.224 0.235 790,000 181,450 0.2297 7.020 6.780 7.020 6.720 7.050 26,333 6.8905 0.00%
2014-07-16 0 0.234 0.227 0.235 0.227 0.236 752,000 177,330 0.2358 7.020 6.810 7.050 6.810 7.080 25,067 7.0743 -0.43%
2014-07-15 0 0.235 0.226 0.235 0.220 0.236 790,000 182,240 0.2307 7.050 6.780 7.050 6.600 7.080 26,333 6.9205 1.29%
2014-07-14 0 0.232 0.231 0.236 0.231 0.232 20,000 4,630 0.2315 6.960 6.930 7.080 6.930 6.960 667 6.9450 -2.52%
2014-07-11 0 0.238 0.230 0.238 0.232 0.238 160,000 37,780 0.2361 7.140 6.900 7.140 6.960 7.140 5,333 7.0838 0.00%
2014-07-10 0 0.238 0.231 0.239 0.233 0.238 200,000 47,100 0.2355 7.140 6.930 7.170 6.990 7.140 6,667 7.0650 0.42%
2014-07-09 0 0.237 0.232 0.238 0.230 0.239 660,400 154,720 0.2343 7.110 6.960 7.140 6.900 7.170 22,013 7.0285 -0.84%
2014-07-08 0 0.239 0.232 0.239 0.232 0.239 1,010,000 236,700 0.2344 7.170 6.960 7.170 6.960 7.170 33,667 7.0307 0.00%
2014-07-07 0 0.239 0.233 0.239 0.231 0.240 130,000 30,690 0.2361 7.170 6.990 7.170 6.930 7.200 4,333 7.0823 3.46%
2014-07-04 0 0.231 0.231 0.241 0.230 0.242 50,000 11,720 0.2344 6.930 6.930 7.230 6.900 7.260 1,667 7.0320 -1.28%
2014-07-03 0 0.234 0.230 0.235 0.230 0.235 46,400 10,634 0.2292 7.020 6.900 7.050 6.900 7.050 1,547 6.8754 -1.27%
2014-07-02 0 0.237 0.231 0.237 0.231 0.237 96,000 22,470 0.2341 7.110 6.930 7.110 6.930 7.110 3,200 7.0219 0.00%
2014-06-30 0 0.237 0.233 0.237 - - 0 0 - 7.110 6.990 7.110 - - 0 - -0.84%
2014-06-27 0 0.239 0.233 0.239 - - 0 0 - 7.170 6.990 7.170 - - 0 - -0.42%
2014-06-26 0 0.240 0.235 0.240 0.237 0.240 2,740,000 653,710 0.2386 7.200 7.050 7.200 7.110 7.200 91,333 7.1574 4.35%
2014-06-25 0 0.230 0.229 0.235 0.230 0.236 1,392,000 324,236 0.2329 6.900 6.870 7.050 6.900 7.080 46,400 6.9878 -2.95%
2014-06-24 0 0.237 0.231 0.237 0.226 0.242 1,460,000 335,540 0.2298 7.110 6.930 7.110 6.780 7.260 48,667 6.8947 1.72%
2014-06-23 0 0.233 0.226 0.233 0.223 0.241 4,880,000 1,107,800 0.2270 6.990 6.780 6.990 6.690 7.230 162,667 6.8102 -1.27%
2014-06-20 0 0.236 0.227 0.240 0.210 0.242 7,310,000 1,684,650 0.2305 7.080 6.810 7.200 6.300 7.260 243,667 6.9137 -0.42%
2014-06-19 0 0.237 0.237 0.243 0.236 0.245 450,000 108,090 0.2402 7.110 7.110 7.290 7.080 7.350 15,000 7.2060 -2.47%
2014-06-18 0 0.243 0.240 0.243 0.239 0.244 482,400 116,266 0.2410 7.290 7.200 7.290 7.170 7.320 16,080 7.2305 1.25%
2014-06-17 0 0.240 0.240 0.243 0.240 0.242 230,000 55,370 0.2407 7.200 7.200 7.290 7.200 7.260 7,667 7.2222 -2.83%
2014-06-16 0 0.247 0.241 0.249 0.238 0.250 2,530,000 614,330 0.2428 7.410 7.230 7.470 7.140 7.500 84,333 7.2845 0.41%
2014-06-13 0 0.246 0.241 0.246 - - 0 0 - 7.380 7.230 7.380 - - 0 - 0.00%
2014-06-12 0 0.246 0.243 0.246 0.243 0.248 380,000 92,900 0.2445 7.380 7.290 7.380 7.290 7.440 12,667 7.3342 0.00%
2014-06-11 0 0.246 0.243 0.249 - - 0 0 - 7.380 7.290 7.470 - - 0 - 0.00%
2014-06-10 0 0.246 0.242 0.246 0.245 0.249 360,000 88,290 0.2453 7.380 7.260 7.380 7.350 7.470 12,000 7.3575 -1.20%
2014-06-09 0 0.249 0.243 0.249 0.240 0.250 3,180,000 784,790 0.2468 7.470 7.290 7.470 7.200 7.500 106,000 7.4037 0.81%
2014-06-06 0 0.247 0.246 0.247 0.235 0.250 39,890,000 9,914,530 0.2485 7.410 7.380 7.410 7.050 7.500 1,329,667 7.4564 0.00%
2014-06-05 0 0.247 0.241 0.247 0.240 0.250 3,340,000 814,720 0.2439 7.410 7.230 7.410 7.200 7.500 111,333 7.3178 -1.20%
2014-06-04 0 0.250 0.245 0.250 0.245 0.250 510,000 125,980 0.2470 7.500 7.350 7.500 7.350 7.500 17,000 7.4106 0.00%
2014-06-03 0 0.250 0.232 0.250 0.245 0.255 550,000 135,860 0.2470 7.500 6.960 7.500 7.350 7.650 18,333 7.4105 0.00%
2014-05-30 0 0.250 0.246 0.250 0.250 0.255 190,000 47,800 0.2516 7.500 7.380 7.500 7.500 7.650 6,333 7.5474 0.40%
2014-05-29 0 0.249 0.243 0.249 0.245 0.250 740,000 183,350 0.2478 7.470 7.290 7.470 7.350 7.500 24,667 7.4331 -0.40%
2014-05-28 0 0.250 0.245 0.250 0.250 0.255 20,000 5,050 0.2525 7.500 7.350 7.500 7.500 7.650 667 7.5750 -1.96%
2014-05-27 0 0.255 0.246 0.255 0.246 0.255 130,000 32,660 0.2512 7.650 7.380 7.650 7.380 7.650 4,333 7.5369 3.66%
2014-05-26 0 0.246 0.246 0.250 0.239 0.255 12,460,000 3,069,460 0.2463 7.380 7.380 7.500 7.170 7.650 415,333 7.3904 -1.60%
2014-05-23 0 0.250 0.250 0.260 0.250 0.265 510,000 131,200 0.2573 7.500 7.500 7.800 7.500 7.950 17,000 7.7176 0.00%
2014-05-22 0 0.250 0.246 0.250 0.246 0.250 54,000 13,244 0.2453 7.500 7.380 7.500 7.380 7.500 1,800 7.3578 0.40%
2014-05-21 0 0.249 0.246 0.249 0.243 0.255 540,000 133,500 0.2472 7.470 7.380 7.470 7.290 7.650 18,000 7.4167 0.40%
2014-05-20 0 0.248 0.248 0.250 0.248 0.250 30,800 7,652 0.2484 7.440 7.440 7.500 7.440 7.500 1,027 7.4532 -0.80%
2014-05-19 0 0.250 0.250 0.255 0.250 0.255 120,000 30,050 0.2504 7.500 7.500 7.650 7.500 7.650 4,000 7.5125 -1.96%
2014-05-16 0 0.255 0.247 0.255 0.246 0.255 370,000 92,750 0.2507 7.650 7.410 7.650 7.380 7.650 12,333 7.5203 2.00%
2014-05-15 0 0.250 0.250 0.255 0.250 0.265 1,540,000 388,100 0.2520 7.500 7.500 7.650 7.500 7.950 51,333 7.5604 -5.66%
2014-05-14 0 0.265 0.255 0.260 0.260 0.265 150,000 39,100 0.2607 7.950 7.650 7.800 7.800 7.950 5,000 7.8200 0.00%
2014-05-13 0 0.265 0.255 0.265 0.250 0.270 2,080,000 525,650 0.2527 7.950 7.650 7.950 7.500 8.100 69,333 7.5815 3.92%
2014-05-12 0 0.255 0.245 0.255 0.245 0.255 460,000 114,540 0.2490 7.650 7.350 7.650 7.350 7.650 15,333 7.4700 2.00%
2014-05-09 0 0.250 0.248 0.250 0.248 0.255 650,000 162,520 0.2500 7.500 7.440 7.500 7.440 7.650 21,667 7.5009 -3.85%
2014-05-08 0 0.260 0.255 0.260 0.248 0.260 1,320,000 332,680 0.2520 7.800 7.650 7.800 7.440 7.800 44,000 7.5609 0.00%
2014-05-07 0 0.260 0.255 0.260 0.246 0.260 2,710,000 678,970 0.2505 7.800 7.650 7.800 7.380 7.800 90,333 7.5163 0.00%
2014-05-05 0 0.260 0.255 0.260 0.255 0.260 450,000 114,800 0.2551 7.800 7.650 7.800 7.650 7.800 15,000 7.6533 0.00%
2014-05-02 0 0.260 0.255 0.260 0.250 0.260 1,020,000 259,650 0.2546 7.800 7.650 7.800 7.500 7.800 34,000 7.6368 0.00%
2014-04-30 0 0.260 0.250 0.260 0.250 0.260 680,000 172,800 0.2541 7.800 7.500 7.800 7.500 7.800 22,667 7.6235 0.00%
2014-04-29 0 0.260 0.255 0.260 0.255 0.275 1,280,000 336,700 0.2630 7.800 7.650 7.800 7.650 8.250 42,667 7.8914 0.00%
2014-04-28 0 0.260 0.249 0.260 0.247 0.265 1,650,000 416,240 0.2523 7.800 7.470 7.800 7.410 7.950 55,000 7.5680 -1.89%
2014-04-25 0 0.265 0.255 0.265 0.255 0.265 410,000 105,350 0.2570 7.950 7.650 7.950 7.650 7.950 13,667 7.7085 0.00%
2014-04-24 0 0.265 0.255 0.265 0.250 0.270 310,000 79,700 0.2571 7.950 7.650 7.950 7.500 8.100 10,333 7.7129 0.00%
2014-04-23 0 0.265 0.246 0.260 0.238 0.270 5,900,000 1,472,720 0.2496 7.950 7.380 7.800 7.140 8.100 196,667 7.4884 3.92%
2014-04-22 0 0.255 0.246 0.255 0.243 0.255 3,770,000 931,100 0.2470 7.650 7.380 7.650 7.290 7.650 125,667 7.4093 0.00%
2014-04-17 0 0.255 0.248 0.255 0.246 0.260 1,110,000 277,710 0.2502 7.650 7.440 7.650 7.380 7.800 37,000 7.5057 0.00%
2014-04-16 0 0.255 0.248 0.255 0.245 0.255 1,160,000 288,080 0.2483 7.650 7.440 7.650 7.350 7.650 38,667 7.4503 0.00%
2014-04-15 0 0.255 0.249 0.255 0.245 0.260 9,410,000 2,364,960 0.2513 7.650 7.470 7.650 7.350 7.800 313,667 7.5397 -1.92%
2014-04-14 0 0.260 0.255 0.260 0.245 0.265 12,720,000 3,225,430 0.2536 7.800 7.650 7.800 7.350 7.950 424,000 7.6071 -1.89%
2014-04-11 0 0.265 0.255 0.265 0.265 0.265 310,000 82,150 0.2650 7.950 7.650 7.950 7.950 7.950 10,333 7.9500 0.00%
2014-04-10 0 0.265 0.260 0.270 0.260 0.265 1,360,000 359,350 0.2642 7.950 7.800 8.100 7.800 7.950 45,333 7.9268 0.00%
2014-04-09 0 0.265 0.260 0.270 0.265 0.275 740,000 197,650 0.2671 7.950 7.800 8.100 7.950 8.250 24,667 8.0128 -1.85%
2014-04-08 0 0.270 0.265 0.270 0.255 0.275 882,000 229,650 0.2604 8.100 7.950 8.100 7.650 8.250 29,400 7.8112 0.00%
2014-04-07 0 0.270 0.260 0.270 0.265 0.270 180,000 47,750 0.2653 8.100 7.800 8.100 7.950 8.100 6,000 7.9583 0.00%
2014-04-04 0 0.270 0.265 0.270 0.265 0.270 1,050,000 280,300 0.2670 8.100 7.950 8.100 7.950 8.100 35,000 8.0086 0.00%
2014-04-03 0 0.270 0.270 0.275 0.265 0.270 210,000 56,550 0.2693 8.100 8.100 8.250 7.950 8.100 7,000 8.0786 -1.82%
2014-04-02 0 0.275 0.265 0.275 0.270 0.290 870,000 238,450 0.2741 8.250 7.950 8.250 8.100 8.700 29,000 8.2224 1.85%
2014-04-01 0 0.270 0.260 0.270 0.260 0.270 1,120,000 292,850 0.2615 8.100 7.800 8.100 7.800 8.100 37,333 7.8442 1.89%
2014-03-31 0 0.265 0.265 0.270 0.260 0.270 1,530,000 404,900 0.2646 7.950 7.950 8.100 7.800 8.100 51,000 7.9392 0.00%
2014-03-28 0 0.265 0.260 0.265 0.260 0.270 1,210,000 318,500 0.2632 7.950 7.800 7.950 7.800 8.100 40,333 7.8967 -1.85%
2014-03-27 0 0.270 0.260 0.270 0.249 0.300 15,620,000 4,111,130 0.2632 8.100 7.800 8.100 7.470 9.000 520,667 7.8959 -14.29%
2014-03-26 0 0.315 0.315 0.320 0.248 0.340 63,740,000 17,629,960 0.2766 9.450 9.450 9.600 7.440 10.20 2,124,667 8.2978 21.15%
2014-03-25 0 0.260 0.250 0.260 0.248 0.260 2,900,000 724,800 0.2499 7.800 7.500 7.800 7.440 7.800 96,667 7.4979 4.00%
2014-03-24 0 0.250 0.248 0.255 0.248 0.260 3,190,000 802,140 0.2515 7.500 7.440 7.650 7.440 7.800 106,333 7.5436 -5.66%
2014-03-21 0 0.265 0.260 0.265 0.265 0.275 2,550,000 691,250 0.2711 7.950 7.800 7.950 7.950 8.250 85,000 8.1324 -3.64%
2014-03-20 0 0.275 0.270 0.275 0.270 0.280 1,784,600 486,450 0.2726 8.250 8.100 8.250 8.100 8.400 59,487 8.1775 -1.79%
2014-03-19 0 0.280 0.275 0.280 0.275 0.280 430,000 120,250 0.2797 8.400 8.250 8.400 8.250 8.400 14,333 8.3895 -1.75%
2014-03-18 0 0.285 0.280 0.285 0.280 0.285 200,000 56,150 0.2808 8.550 8.400 8.550 8.400 8.550 6,667 8.4225 -1.72%
2014-03-17 0 0.290 0.285 0.290 0.275 0.290 370,000 105,650 0.2855 8.700 8.550 8.700 8.250 8.700 12,333 8.5662 1.75%
2014-03-14 0 0.285 0.275 0.285 0.275 0.290 3,014,000 846,070 0.2807 8.550 8.250 8.550 8.250 8.700 100,467 8.4214 -1.72%
2014-03-13 0 0.290 0.285 0.295 0.290 0.300 1,490,000 433,100 0.2907 8.700 8.550 8.850 8.700 9.000 49,667 8.7201 -1.69%
2014-03-12 0 0.295 0.290 0.295 0.290 0.310 5,690,000 1,698,700 0.2985 8.850 8.700 8.850 8.700 9.300 189,667 8.9562 -1.67%
2014-03-11 0 0.300 0.295 0.300 0.300 0.300 2,262,000 678,570 0.3000 9.000 8.850 9.000 9.000 9.000 75,400 8.9996 0.00%
2014-03-10 0 0.300 0.300 0.310 0.300 0.310 550,000 168,300 0.3060 9.000 9.000 9.300 9.000 9.300 18,333 9.1800 -1.64%
2014-03-07 0 0.305 0.300 0.310 0.305 0.315 2,309,200 711,468 0.3081 9.150 9.000 9.300 9.150 9.450 76,973 9.2430 -4.69%
2014-03-06 0 0.320 0.310 0.320 0.305 0.320 2,646,000 819,140 0.3096 9.600 9.300 9.600 9.150 9.600 88,200 9.2873 1.59%
2014-03-05 0 0.315 0.315 0.320 0.315 0.330 1,384,000 443,630 0.3205 9.450 9.450 9.600 9.450 9.900 46,133 9.6163 -3.08%
2014-03-04 0 0.325 0.320 0.325 0.310 0.325 2,010,000 644,900 0.3208 9.750 9.600 9.750 9.300 9.750 67,000 9.6254 0.00%
2014-03-03 0 0.325 0.320 0.325 0.320 0.335 4,310,000 1,411,000 0.3274 9.750 9.600 9.750 9.600 10.05 143,667 9.8213 0.00%
2014-02-28 0 0.325 0.320 0.325 0.320 0.350 4,280,000 1,411,000 0.3297 9.750 9.600 9.750 9.600 10.50 142,667 9.8902 -2.99%
2014-02-27 0 0.335 0.330 0.340 0.320 0.340 1,630,000 534,100 0.3277 10.05 9.900 10.20 9.600 10.20 54,333 9.8301 1.52%
2014-02-26 0 0.330 0.320 0.325 0.325 0.340 3,261,979 1,080,023 0.3311 9.900 9.600 9.750 9.750 10.20 108,733 9.9328 1.54%
2014-02-25 0 0.325 0.325 0.330 0.325 0.335 2,310,000 761,400 0.3296 9.750 9.750 9.900 9.750 10.05 77,000 9.8883 0.00%
2014-02-24 0 0.325 0.320 0.325 0.320 0.345 4,700,000 1,551,550 0.3301 9.750 9.600 9.750 9.600 10.35 156,667 9.9035 -5.80%
2014-02-21 0 0.345 0.340 0.345 0.340 0.355 2,240,000 771,100 0.3442 10.35 10.20 10.35 10.20 10.65 74,667 10.327 -2.82%
2014-02-20 0 0.355 0.345 0.355 0.340 0.360 5,800,000 2,027,800 0.3496 10.65 10.35 10.65 10.20 10.80 193,333 10.489 2.90%
2014-02-19 0 0.345 0.340 0.345 0.320 0.355 10,850,000 3,671,950 0.3384 10.35 10.20 10.35 9.600 10.65 361,667 10.153 7.81%
2014-02-18 0 0.320 0.315 0.320 0.310 0.320 842,000 265,190 0.3150 9.600 9.450 9.600 9.300 9.600 28,067 9.4486 0.00%
2014-02-17 0 0.320 0.310 0.320 0.310 0.320 2,170,000 683,350 0.3149 9.600 9.300 9.600 9.300 9.600 72,333 9.4472 1.59%
2014-02-14 0 0.315 0.310 0.320 0.315 0.330 3,000,000 952,750 0.3176 9.450 9.300 9.600 9.450 9.900 100,000 9.5275 1.61%
2014-02-13 0 0.310 0.305 0.310 0.300 0.310 1,210,000 370,800 0.3064 9.300 9.150 9.300 9.000 9.300 40,333 9.1934 0.00%
2014-02-12 0 0.310 0.300 0.315 0.300 0.320 1,630,000 495,000 0.3037 9.300 9.000 9.450 9.000 9.600 54,333 9.1104 1.64%
2014-02-11 0 0.305 0.300 0.305 0.295 0.330 8,290,000 2,493,650 0.3008 9.150 9.000 9.150 8.850 9.900 276,333 9.0241 -4.69%
2014-02-10 0 0.320 0.305 0.320 0.300 0.320 510,000 156,850 0.3075 9.600 9.150 9.600 9.000 9.600 17,000 9.2265 0.00%
2014-02-07 0 0.320 0.310 0.320 0.310 0.320 930,000 288,900 0.3106 9.600 9.300 9.600 9.300 9.600 31,000 9.3194 0.00%
2014-02-06 0 0.320 0.310 0.320 0.310 0.320 944,000 296,600 0.3142 9.600 9.300 9.600 9.300 9.600 31,467 9.4258 0.00%
2014-02-05 0 0.320 0.315 0.320 0.315 0.335 1,320,000 431,600 0.3270 9.600 9.450 9.600 9.450 10.05 44,000 9.8091 -3.03%
2014-02-04 0 0.330 0.310 0.330 0.330 0.340 650,000 214,800 0.3305 9.900 9.300 9.900 9.900 10.20 21,667 9.9138 -1.49%
2014-01-30 0 0.335 0.325 0.340 0.325 0.335 650,000 215,200 0.3311 10.05 9.750 10.20 9.750 10.05 21,667 9.9323 3.08%
2014-01-29 0 0.325 0.320 0.330 0.320 0.330 1,260,000 406,350 0.3225 9.750 9.600 9.900 9.600 9.900 42,000 9.6750 -2.99%
2014-01-28 0 0.335 0.325 0.335 0.315 0.340 13,140,000 4,136,950 0.3148 10.05 9.750 10.05 9.450 10.20 438,000 9.4451 4.69%
2014-01-27 0 0.320 0.310 0.320 0.310 0.325 1,380,000 434,550 0.3149 9.600 9.300 9.600 9.300 9.750 46,000 9.4467 -1.54%
2014-01-24 0 0.325 0.320 0.325 0.310 0.330 4,620,000 1,470,150 0.3182 9.750 9.600 9.750 9.300 9.900 154,000 9.5464 4.84%
2014-01-23 0 0.310 0.305 0.310 0.290 0.320 9,680,000 2,873,050 0.2968 9.300 9.150 9.300 8.700 9.600 322,667 8.9041 0.00%
2014-01-22 0 0.310 0.305 0.310 0.295 0.320 5,350,000 1,621,300 0.3030 9.300 9.150 9.300 8.850 9.600 178,333 9.0914 -3.12%
2014-01-21 0 0.320 0.305 0.320 0.285 0.325 9,861,600 3,031,056 0.3074 9.600 9.150 9.600 8.550 9.750 328,720 9.2208 1.59%
2014-01-20 0 0.315 0.310 0.315 0.310 0.345 11,062,000 3,513,800 0.3176 9.450 9.300 9.450 9.300 10.35 368,733 9.5294 -8.70%
2014-01-17 0 0.345 0.340 0.350 0.340 0.355 2,390,000 826,550 0.3458 10.35 10.20 10.50 10.20 10.65 79,667 10.375 -4.17%
2014-01-16 0 0.360 0.340 0.360 0.335 0.370 2,380,000 844,900 0.3550 10.80 10.20 10.80 10.05 11.10 79,333 10.650 -2.70%
2014-01-15 0 0.370 0.370 0.380 0.365 0.395 21,250,000 8,144,050 0.3832 11.10 11.10 11.40 10.95 11.85 708,333 11.497 2.78%
2014-01-14 0 0.360 0.355 0.360 0.355 0.365 1,750,800 635,268 0.3628 10.80 10.65 10.80 10.65 10.95 58,360 10.885 0.00%
2014-01-13 0 0.360 0.360 0.365 0.355 0.380 3,930,800 1,444,476 0.3675 10.80 10.80 10.95 10.65 11.40 131,027 11.024 -4.00%
2014-01-10 0 0.375 0.365 0.375 0.355 0.380 4,800,000 1,761,000 0.3669 11.25 10.95 11.25 10.65 11.40 160,000 11.006 4.17%
2014-01-09 0 0.360 0.355 0.360 0.355 0.370 610,400 220,286 0.3609 10.80 10.65 10.80 10.65 11.10 20,347 10.827 -1.37%
2014-01-08 0 0.365 0.365 0.370 0.365 0.375 1,180,000 436,600 0.3700 10.95 10.95 11.10 10.95 11.25 39,333 11.100 -1.35%
2014-01-07 0 0.370 0.360 0.370 0.360 0.370 4,390,000 1,604,700 0.3655 11.10 10.80 11.10 10.80 11.10 146,333 10.966 -2.63%
2014-01-06 0 0.380 0.380 0.385 0.375 0.400 8,280,000 3,197,450 0.3862 11.40 11.40 11.55 11.25 12.00 276,000 11.585 1.33%
2014-01-03 0 0.375 0.375 0.385 0.370 0.380 1,990,000 752,350 0.3781 11.25 11.25 11.55 11.10 11.40 66,333 11.342 -2.60%
2014-01-02 0 0.385 0.380 0.385 0.370 0.385 5,880,000 2,240,400 0.3810 11.55 11.40 11.55 11.10 11.55 196,000 11.431 -1.28%
2013-12-31 0 0.390 0.370 0.390 0.360 0.395 2,500,000 937,400 0.3750 11.70 11.10 11.70 10.80 11.85 83,333 11.249 8.33%
2013-12-30 0 0.360 0.350 0.365 0.350 0.370 2,420,000 869,250 0.3592 10.80 10.50 10.95 10.50 11.10 80,667 10.776 -2.70%
2013-12-27 0 0.370 0.360 0.370 0.365 0.380 1,540,000 574,850 0.3733 11.10 10.80 11.10 10.95 11.40 51,333 11.198 -1.33%
2013-12-24 0 0.375 0.370 0.380 - - 50,000 18,500 0.3700 11.25 11.10 11.40 - - 1,667 11.100 0.00%
2013-12-23 0 0.375 0.375 0.380 0.360 0.380 790,000 294,400 0.3727 11.25 11.25 11.40 10.80 11.40 26,333 11.180 0.00%
2013-12-20 0 0.375 0.360 0.375 0.360 0.380 1,126,800 420,184 0.3729 11.25 10.80 11.25 10.80 11.40 37,560 11.187 0.00%
2013-12-19 0 0.375 0.375 0.380 0.375 0.400 1,670,000 640,250 0.3834 11.25 11.25 11.40 11.25 12.00 55,667 11.501 0.00%
2013-12-18 0 0.375 0.375 0.380 0.370 0.380 1,132,400 426,400 0.3765 11.25 11.25 11.40 11.10 11.40 37,747 11.296 -1.32%
2013-12-17 0 0.380 0.380 0.395 0.380 0.400 900,000 346,700 0.3852 11.40 11.40 11.85 11.40 12.00 30,000 11.557 -3.80%
2013-12-16 0 0.395 0.380 0.395 0.380 0.395 1,430,000 554,450 0.3877 11.85 11.40 11.85 11.40 11.85 47,667 11.632 1.28%
2013-12-13 0 0.390 0.380 0.390 0.375 0.390 354,000 137,520 0.3885 11.70 11.40 11.70 11.25 11.70 11,800 11.654 0.00%
2013-12-12 0 0.390 0.380 0.390 0.380 0.390 420,000 161,150 0.3837 11.70 11.40 11.70 11.40 11.70 14,000 11.511 -2.50%
2013-12-11 0 0.400 0.385 0.400 0.385 0.400 580,000 226,500 0.3905 12.00 11.55 12.00 11.55 12.00 19,333 11.716 3.90%
2013-12-10 0 0.385 0.385 0.390 0.385 0.385 447,600 172,014 0.3843 11.55 11.55 11.70 11.55 11.55 14,920 11.529 -3.75%
2013-12-09 0 0.400 0.385 0.400 0.385 0.400 2,160,000 839,980 0.3889 12.00 11.55 12.00 11.55 12.00 72,000 11.666 0.00%
2013-12-06 0 0.400 0.395 0.400 0.390 0.410 3,860,000 1,534,950 0.3977 12.00 11.85 12.00 11.70 12.30 128,667 11.930 -2.44%
2013-12-05 0 0.410 0.400 0.410 0.395 0.420 2,090,000 849,400 0.4064 12.30 12.00 12.30 11.85 12.60 69,667 12.192 0.00%
2013-12-04 0 0.410 0.405 0.410 0.405 0.415 1,070,000 437,850 0.4092 12.30 12.15 12.30 12.15 12.45 35,667 12.276 1.23%
2013-12-03 0 0.405 0.400 0.405 0.395 0.410 3,040,000 1,221,750 0.4019 12.15 12.00 12.15 11.85 12.30 101,333 12.057 1.25%
2013-12-02 0 0.400 0.405 0.410 0.400 0.430 6,130,000 2,542,300 0.4147 12.00 12.15 12.30 12.00 12.90 204,333 12.442 -4.76%
2013-11-29 0 0.420 0.420 0.425 0.390 0.440 15,916,000 6,707,530 0.4214 12.60 12.60 12.75 11.70 13.20 530,533 12.643 7.69%
2013-11-28 0 0.390 0.380 0.390 0.370 0.390 1,004,000 388,580 0.3870 11.70 11.40 11.70 11.10 11.70 33,467 11.611 2.63%
2013-11-27 0 0.380 0.375 0.380 0.380 0.390 3,080,000 1,185,850 0.3850 11.40 11.25 11.40 11.40 11.70 102,667 11.550 -1.30%
2013-11-26 0 0.385 0.380 0.390 0.375 0.385 2,470,000 942,200 0.3815 11.55 11.40 11.70 11.25 11.55 82,333 11.444 1.32%
2013-11-25 0 0.380 0.380 0.385 0.370 0.385 1,180,000 449,400 0.3808 11.40 11.40 11.55 11.10 11.55 39,333 11.425 2.70%
2013-11-22 0 0.370 0.365 0.375 0.365 0.380 3,520,000 1,308,850 0.3718 11.10 10.95 11.25 10.95 11.40 117,333 11.155 1.37%
2013-11-21 0 0.365 0.350 0.365 0.345 0.365 523,600 184,998 0.3533 10.95 10.50 10.95 10.35 10.95 17,453 10.600 4.29%
2013-11-20 0 0.350 0.350 0.355 0.350 0.360 668,000 237,090 0.3549 10.50 10.50 10.65 10.50 10.80 22,267 10.648 -4.11%
2013-11-19 0 0.365 0.360 0.365 0.360 0.370 920,000 335,900 0.3651 10.95 10.80 10.95 10.80 11.10 30,667 10.953 -1.35%
2013-11-18 0 0.370 0.365 0.370 0.365 0.385 1,801,400 670,485 0.3722 11.10 10.95 11.10 10.95 11.55 60,047 11.166 -1.33%
2013-11-15 0 0.375 0.370 0.380 0.370 0.385 640,000 239,150 0.3737 11.25 11.10 11.40 11.10 11.55 21,333 11.210 0.00%
2013-11-14 0 0.375 0.370 0.375 0.370 0.380 1,303,200 490,986 0.3768 11.25 11.10 11.25 11.10 11.40 43,440 11.303 -1.32%
2013-11-13 0 0.380 0.375 0.385 0.375 0.380 580,000 219,650 0.3787 11.40 11.25 11.55 11.25 11.40 19,333 11.361 -1.30%
2013-11-12 0 0.385 0.380 0.385 0.375 0.385 1,760,000 670,700 0.3811 11.55 11.40 11.55 11.25 11.55 58,667 11.432 0.00%
2013-11-11 0 0.385 0.385 0.390 0.375 0.385 890,000 341,150 0.3833 11.55 11.55 11.70 11.25 11.55 29,667 11.499 -1.28%
2013-11-08 0 0.390 0.380 0.390 0.375 0.395 1,050,000 401,650 0.3825 11.70 11.40 11.70 11.25 11.85 35,000 11.476 -1.27%
2013-11-07 0 0.395 0.385 0.395 0.365 0.395 1,320,000 494,250 0.3744 11.85 11.55 11.85 10.95 11.85 44,000 11.233 5.33%
2013-11-06 0 0.375 0.365 0.375 0.350 0.375 2,040,000 742,850 0.3641 11.25 10.95 11.25 10.50 11.25 68,000 10.924 0.00%
2013-11-05 0 0.375 0.370 0.385 0.370 0.375 30,400 11,340 0.3730 11.25 11.10 11.55 11.10 11.25 1,013 11.191 -2.60%
2013-11-04 0 0.385 0.370 0.380 0.370 0.390 3,550,000 1,346,700 0.3794 11.55 11.10 11.40 11.10 11.70 118,333 11.381 -2.53%
2013-11-01 0 0.395 0.385 0.395 0.385 0.395 350,000 136,550 0.3901 11.85 11.55 11.85 11.55 11.85 11,667 11.704 -1.25%
2013-10-31 0 0.400 0.385 0.400 0.385 0.400 2,470,000 965,500 0.3909 12.00 11.55 12.00 11.55 12.00 82,333 11.727 2.56%
2013-10-30 0 0.390 0.390 0.395 0.380 0.395 2,390,000 924,000 0.3866 11.70 11.70 11.85 11.40 11.85 79,667 11.598 -2.50%
2013-10-29 0 0.400 0.390 0.400 0.385 0.400 1,280,000 501,150 0.3915 12.00 11.70 12.00 11.55 12.00 42,667 11.746 0.00%
2013-10-28 0 0.400 0.395 0.405 0.360 0.405 4,050,000 1,614,800 0.3987 12.00 11.85 12.15 10.80 12.15 135,000 11.961 0.00%
2013-10-25 0 0.400 0.390 0.400 0.390 0.405 2,040,000 811,550 0.3978 12.00 11.70 12.00 11.70 12.15 68,000 11.935 0.00%
2013-10-24 0 0.400 0.395 0.400 0.390 0.420 4,300,000 1,748,650 0.4067 12.00 11.85 12.00 11.70 12.60 143,333 12.200 0.00%
2013-10-23 0 0.400 0.395 0.400 0.375 0.445 25,100,000 10,308,900 0.4107 12.00 11.85 12.00 11.25 13.35 836,667 12.321 6.67%
2013-10-22 0 0.375 0.375 0.380 0.295 0.390 12,132,000 4,331,260 0.3570 11.25 11.25 11.40 8.850 11.70 404,400 10.710 25.00%
2013-10-21 0 0.300 0.295 0.300 0.295 0.300 780,000 233,500 0.2994 9.000 8.850 9.000 8.850 9.000 26,000 8.9808 -1.64%
2013-10-18 0 0.305 0.300 0.305 0.300 0.310 3,120,000 942,300 0.3020 9.150 9.000 9.150 9.000 9.300 104,000 9.0606 1.67%
2013-10-17 0 0.300 0.290 0.300 0.290 0.310 2,610,000 774,850 0.2969 9.000 8.700 9.000 8.700 9.300 87,000 8.9063 -6.25%
2013-10-16 0 0.320 0.310 0.320 0.295 0.320 3,790,000 1,171,550 0.3091 9.600 9.300 9.600 8.850 9.600 126,333 9.2735 0.00%
2013-10-15 0 0.320 0.315 0.320 0.310 0.340 2,060,000 671,800 0.3261 9.600 9.450 9.600 9.300 10.20 68,667 9.7835 -5.88%
2013-10-11 0 0.340 0.330 0.340 0.330 0.345 1,730,000 580,350 0.3355 10.20 9.900 10.20 9.900 10.35 57,667 10.064 0.00%
2013-10-10 0 0.340 0.335 0.340 0.335 0.340 2,158,000 729,060 0.3378 10.20 10.05 10.20 10.05 10.20 71,933 10.135 -2.86%
2013-10-09 0 0.350 0.340 0.350 0.335 0.350 590,000 201,750 0.3419 10.50 10.20 10.50 10.05 10.50 19,667 10.258 0.00%
2013-10-08 0 0.350 0.335 0.350 0.350 0.350 100,000 35,000 0.3500 10.50 10.05 10.50 10.50 10.50 3,333 10.500 0.00%
2013-10-07 0 0.350 0.340 0.350 0.345 0.355 870,000 304,200 0.3497 10.50 10.20 10.50 10.35 10.65 29,000 10.490 0.00%
2013-10-04 0 0.350 0.335 0.350 0.335 0.355 790,000 272,800 0.3453 10.50 10.05 10.50 10.05 10.65 26,333 10.359 0.00%
2013-10-03 0 0.350 0.335 0.350 0.330 0.355 3,960,000 1,353,800 0.3419 10.50 10.05 10.50 9.900 10.65 132,000 10.256 -1.41%
2013-10-02 0 0.355 0.355 0.360 0.355 0.370 1,672,000 606,190 0.3626 10.65 10.65 10.80 10.65 11.10 55,733 10.877 -4.05%
2013-09-30 0 0.370 0.365 0.375 0.360 0.385 730,000 271,200 0.3715 11.10 10.95 11.25 10.80 11.55 24,333 11.145 2.78%
2013-09-27 0 0.360 0.360 0.365 0.355 0.370 890,000 323,400 0.3634 10.80 10.80 10.95 10.65 11.10 29,667 10.901 -2.70%
2013-09-26 0 0.370 0.355 0.370 0.345 0.380 5,430,000 1,931,750 0.3558 11.10 10.65 11.10 10.35 11.40 181,000 10.673 0.00%
2013-09-25 0 0.370 0.360 0.370 0.360 0.375 491,200 179,608 0.3657 11.10 10.80 11.10 10.80 11.25 16,373 10.970 1.37%
2013-09-24 0 0.365 0.365 0.375 0.365 0.390 1,470,000 545,450 0.3711 10.95 10.95 11.25 10.95 11.70 49,000 11.132 -6.41%
2013-09-23 0 0.390 0.380 0.390 0.390 0.390 10,000 3,900 0.3900 11.70 11.40 11.70 11.70 11.70 333 11.700 2.63%
2013-09-19 0 0.380 0.365 0.380 0.365 0.380 192,000 72,250 0.3763 11.40 10.95 11.40 10.95 11.40 6,400 11.289 -2.56%
2013-09-18 0 0.390 0.370 0.390 0.370 0.390 352,000 132,600 0.3767 11.70 11.10 11.70 11.10 11.70 11,733 11.301 0.00%
2013-09-17 0 0.390 0.370 0.390 0.360 0.390 520,000 195,400 0.3758 11.70 11.10 11.70 10.80 11.70 17,333 11.273 0.00%
2013-09-16 0 0.390 0.380 0.390 0.390 0.390 10,000 3,900 0.3900 11.70 11.40 11.70 11.70 11.70 333 11.700 0.00%
2013-09-13 0 0.390 0.380 0.390 0.370 0.395 810,000 310,650 0.3835 11.70 11.40 11.70 11.10 11.85 27,000 11.506 -2.50%
2013-09-12 0 0.400 0.390 0.400 0.390 0.400 500,000 196,300 0.3926 12.00 11.70 12.00 11.70 12.00 16,667 11.778 1.27%
2013-09-11 0 0.395 0.385 0.395 0.390 0.400 240,000 93,950 0.3915 11.85 11.55 11.85 11.70 12.00 8,000 11.744 0.00%
2013-09-10 0 0.395 0.395 0.400 0.395 0.400 940,000 374,850 0.3988 11.85 11.85 12.00 11.85 12.00 31,333 11.963 -1.25%
2013-09-09 0 0.400 0.390 0.400 0.390 0.400 330,000 129,100 0.3912 12.00 11.70 12.00 11.70 12.00 11,000 11.736 0.00%
2013-09-06 0 0.400 0.395 0.400 0.395 0.405 50,000 19,950 0.3990 12.00 11.85 12.00 11.85 12.15 1,667 11.970 2.56%
2013-09-05 0 0.390 0.390 0.400 0.390 0.405 730,000 288,950 0.3958 11.70 11.70 12.00 11.70 12.15 24,333 11.875 -2.50%
2013-09-04 0 0.400 0.395 0.400 0.395 0.405 254,800 100,900 0.3960 12.00 11.85 12.00 11.85 12.15 8,493 11.880 0.00%
2013-09-03 0 0.400 0.400 0.405 0.395 0.410 1,170,000 465,550 0.3979 12.00 12.00 12.15 11.85 12.30 39,000 11.937 -1.23%
2013-09-02 0 0.405 0.395 0.405 0.390 0.405 910,000 363,850 0.3998 12.15 11.85 12.15 11.70 12.15 30,333 11.995 2.53%
2013-08-30 0 0.395 0.390 0.400 0.390 0.410 1,680,000 669,800 0.3987 11.85 11.70 12.00 11.70 12.30 56,000 11.961 -1.25%
2013-08-29 0 0.400 0.400 0.405 0.395 0.405 1,260,000 505,000 0.4008 12.00 12.00 12.15 11.85 12.15 42,000 12.024 -1.23%
2013-08-28 0 0.405 0.395 0.405 0.400 0.415 140,000 56,500 0.4036 12.15 11.85 12.15 12.00 12.45 4,667 12.107 0.00%
2013-08-27 0 0.405 0.405 0.410 0.400 0.420 2,470,000 1,024,100 0.4146 12.15 12.15 12.30 12.00 12.60 82,333 12.438 -1.22%
2013-08-26 0 0.410 0.405 0.410 0.380 0.430 5,340,000 2,190,200 0.4101 12.30 12.15 12.30 11.40 12.90 178,000 12.304 5.13%
2013-08-23 0 0.390 0.385 0.390 0.375 0.390 697,600 266,148 0.3815 11.70 11.55 11.70 11.25 11.70 23,253 11.446 0.00%
2013-08-22 0 0.390 0.385 0.390 0.385 0.390 650,000 250,850 0.3859 11.70 11.55 11.70 11.55 11.70 21,667 11.578 1.30%
2013-08-21 0 0.385 0.385 0.395 0.375 0.390 2,100,000 807,250 0.3844 11.55 11.55 11.85 11.25 11.70 70,000 11.532 -1.28%
2013-08-20 0 0.390 0.380 0.390 0.380 0.390 1,212,000 468,980 0.3869 11.70 11.40 11.70 11.40 11.70 40,400 11.608 0.00%
2013-08-19 0 0.390 0.380 0.390 0.375 0.390 1,180,000 450,500 0.3818 11.70 11.40 11.70 11.25 11.70 39,333 11.453 2.63%
2013-08-16 0 0.380 0.375 0.380 0.375 0.385 820,000 312,050 0.3805 11.40 11.25 11.40 11.25 11.55 27,333 11.416 -2.56%
2013-08-15 0 0.390 0.380 0.385 0.380 0.390 3,220,000 1,239,750 0.3850 11.70 11.40 11.55 11.40 11.70 107,333 11.550 4.00%
2013-08-13 0 0.375 0.375 0.380 0.370 0.385 3,260,000 1,229,900 0.3773 11.25 11.25 11.40 11.10 11.55 108,667 11.318 -3.85%
2013-08-12 0 0.390 0.385 0.390 0.385 0.400 2,960,000 1,156,450 0.3907 11.70 11.55 11.70 11.55 12.00 98,667 11.721 -2.50%
2013-08-09 0 0.400 0.395 0.400 0.395 0.400 710,000 282,150 0.3974 12.00 11.85 12.00 11.85 12.00 23,667 11.922 0.00%
2013-08-08 0 0.400 0.395 0.400 0.390 0.400 1,430,000 565,950 0.3958 12.00 11.85 12.00 11.70 12.00 47,667 11.873 0.00%
2013-08-07 0 0.400 0.390 0.400 0.385 0.400 1,350,000 539,000 0.3993 12.00 11.70 12.00 11.55 12.00 45,000 11.978 0.00%
2013-08-06 0 0.400 0.395 0.400 0.395 0.400 1,510,000 600,450 0.3976 12.00 11.85 12.00 11.85 12.00 50,333 11.929 0.00%
2013-08-05 0 0.400 0.395 0.400 0.390 0.400 2,662,000 1,052,900 0.3955 12.00 11.85 12.00 11.70 12.00 88,733 11.866 0.00%
2013-08-02 0 0.400 0.395 0.400 0.395 0.410 2,200,000 876,100 0.3982 12.00 11.85 12.00 11.85 12.30 73,333 11.947 -2.44%
2013-08-01 0 0.410 0.400 0.410 0.395 0.410 1,160,000 466,400 0.4021 12.30 12.00 12.30 11.85 12.30 38,667 12.062 0.00%
2013-07-31 0 0.410 0.405 0.410 0.400 0.415 2,290,000 941,100 0.4110 12.30 12.15 12.30 12.00 12.45 76,333 12.329 1.23%
2013-07-30 0 0.405 0.400 0.405 0.395 0.405 1,160,000 463,650 0.3997 12.15 12.00 12.15 11.85 12.15 38,667 11.991 1.25%
2013-07-29 0 0.400 0.400 0.405 0.395 0.405 1,990,000 794,350 0.3992 12.00 12.00 12.15 11.85 12.15 66,333 11.975 -3.61%
2013-07-26 0 0.415 0.405 0.415 0.400 0.415 470,000 190,350 0.4050 12.45 12.15 12.45 12.00 12.45 15,667 12.150 2.47%
2013-07-25 0 0.405 0.400 0.410 0.405 0.415 2,930,000 1,195,450 0.4080 12.15 12.00 12.30 12.15 12.45 97,667 12.240 -3.57%
2013-07-24 0 0.420 0.415 0.420 0.415 0.420 1,306,000 544,550 0.4170 12.60 12.45 12.60 12.45 12.60 43,533 12.509 0.00%
2013-07-23 0 0.420 0.415 0.420 0.410 0.430 3,120,000 1,302,350 0.4174 12.60 12.45 12.60 12.30 12.90 104,000 12.523 0.00%
2013-07-22 0 0.420 0.420 0.430 0.420 0.440 510,000 218,850 0.4291 12.60 12.60 12.90 12.60 13.20 17,000 12.874 -2.33%
2013-07-19 0 0.430 0.425 0.430 0.425 0.430 560,000 239,500 0.4277 12.90 12.75 12.90 12.75 12.90 18,667 12.830 0.00%
2013-07-18 0 0.430 0.425 0.430 0.425 0.435 360,000 154,050 0.4279 12.90 12.75 12.90 12.75 13.05 12,000 12.838 -1.15%
2013-07-17 0 0.435 0.420 0.435 0.420 0.440 510,400 216,954 0.4251 13.05 12.60 13.05 12.60 13.20 17,013 12.752 2.35%
2013-07-16 0 0.425 0.415 0.425 0.420 0.430 530,000 222,800 0.4204 12.75 12.45 12.75 12.60 12.90 17,667 12.611 -1.16%
2013-07-15 0 0.430 0.425 0.430 0.430 0.440 530,000 231,450 0.4367 12.90 12.75 12.90 12.90 13.20 17,667 13.101 0.00%
2013-07-12 0 0.430 0.425 0.430 0.425 0.445 2,630,000 1,147,800 0.4364 12.90 12.75 12.90 12.75 13.35 87,667 13.093 -3.37%
2013-07-11 0 0.445 0.440 0.445 0.440 0.445 1,580,000 697,550 0.4415 13.35 13.20 13.35 13.20 13.35 52,667 13.245 1.14%
2013-07-10 0 0.440 0.440 0.450 0.440 0.450 2,490,000 1,108,300 0.4451 13.20 13.20 13.50 13.20 13.50 83,000 13.353 -1.12%
2013-07-09 0 0.445 0.440 0.450 0.445 0.450 790,000 351,900 0.4454 13.35 13.20 13.50 13.35 13.50 26,333 13.363 1.14%
2013-07-08 0 0.440 0.440 0.450 0.430 0.445 2,260,000 997,000 0.4412 13.20 13.20 13.50 12.90 13.35 75,333 13.235 -1.12%
2013-07-05 0 0.445 0.440 0.445 0.440 0.450 1,740,000 773,700 0.4447 13.35 13.20 13.35 13.20 13.50 58,000 13.340 2.30%
2013-07-04 0 0.435 0.435 0.440 0.405 0.460 7,060,000 3,036,350 0.4301 13.05 13.05 13.20 12.15 13.80 235,333 12.902 -1.14%
2013-07-03 0 0.440 0.440 0.445 0.395 0.460 12,230,000 5,343,070 0.4369 13.20 13.20 13.35 11.85 13.80 407,667 13.106 8.64%
2013-07-02 0 0.405 0.395 0.405 0.395 0.410 2,270,000 910,000 0.4009 12.15 11.85 12.15 11.85 12.30 75,667 12.026 0.00%
2013-06-28 0 0.405 0.400 0.410 0.400 0.420 3,080,000 1,260,910 0.4094 12.15 12.00 12.30 12.00 12.60 102,667 12.282 -2.41%
2013-06-27 0 0.415 0.410 0.415 0.415 0.435 2,969,600 1,250,136 0.4210 12.45 12.30 12.45 12.45 13.05 98,987 12.629 -3.49%
2013-06-26 0 0.430 0.425 0.430 0.420 0.435 2,630,000 1,128,600 0.4291 12.90 12.75 12.90 12.60 13.05 87,667 12.874 3.61%
2013-06-25 0 0.415 0.415 0.420 0.410 0.445 4,370,000 1,865,500 0.4269 12.45 12.45 12.60 12.30 13.35 145,667 12.807 -4.60%
2013-06-24 0 0.435 0.425 0.430 0.430 0.470 11,490,000 5,081,790 0.4423 13.05 12.75 12.90 12.90 14.10 383,000 13.268 -9.37%
2013-06-21 0 0.480 0.475 0.480 0.465 0.480 2,710,000 1,284,750 0.4741 14.40 14.25 14.40 13.95 14.40 90,333 14.222 -1.03%
2013-06-20 0 0.485 0.480 0.490 0.475 0.490 3,340,000 1,616,200 0.4839 14.55 14.40 14.70 14.25 14.70 111,333 14.517 -1.02%
2013-06-19 0 0.490 0.485 0.490 0.485 0.500 4,140,000 2,022,650 0.4886 14.70 14.55 14.70 14.55 15.00 138,000 14.657 -2.00%
2013-06-18 0 0.500 0.495 0.500 0.490 0.510 3,550,000 1,772,600 0.4993 15.00 14.85 15.00 14.70 15.30 118,333 14.980 -1.96%
2013-06-17 0 0.510 0.500 0.510 0.490 0.520 9,670,000 4,836,700 0.5002 15.30 15.00 15.30 14.70 15.60 322,333 15.005 5.15%
2013-06-14 0 0.485 0.485 0.490 0.475 0.495 6,074,000 2,958,540 0.4871 14.55 14.55 14.70 14.25 14.85 202,467 14.612 3.19%
2013-06-13 0 0.470 0.465 0.470 0.460 0.475 8,630,000 4,049,550 0.4692 14.10 13.95 14.10 13.80 14.25 287,667 14.077 -4.08%
2013-06-11 0 0.490 0.485 0.490 0.465 0.510 20,056,000 9,657,870 0.4815 14.70 14.55 14.70 13.95 15.30 668,533 14.446 -3.92%
2013-06-10 0 0.510 0.500 0.510 0.500 0.540 8,392,000 4,304,880 0.5130 15.30 15.00 15.30 15.00 16.20 279,733 15.389 -5.56%
2013-06-07 0 0.540 0.530 0.540 0.530 0.540 2,910,000 1,550,200 0.5327 16.20 15.90 16.20 15.90 16.20 97,000 15.981 1.89%
2013-06-06 0 0.530 0.530 0.540 0.520 0.540 10,480,000 5,548,300 0.5294 15.90 15.90 16.20 15.60 16.20 349,333 15.883 -3.64%
2013-06-05 0 0.550 0.540 0.550 0.540 0.580 9,820,000 5,426,000 0.5525 16.50 16.20 16.50 16.20 17.40 327,333 16.576 -5.17%
2013-06-04 0 0.580 0.560 0.580 0.560 0.590 6,664,000 3,802,760 0.5706 17.40 16.80 17.40 16.80 17.70 222,133 17.119 0.00%
2013-06-03 0 0.580 0.570 0.580 0.570 0.610 18,702,000 11,098,880 0.5935 17.40 17.10 17.40 17.10 18.30 623,400 17.804 0.00%
2013-05-31 0 0.580 0.570 0.580 0.540 0.580 21,728,000 12,197,500 0.5614 17.40 17.10 17.40 16.20 17.40 724,267 16.841 0.00%
2013-05-30 0 0.580 0.570 0.580 0.560 0.590 8,750,000 5,001,000 0.5715 17.40 17.10 17.40 16.80 17.70 291,667 17.146 -1.69%
2013-05-29 0 0.590 0.580 0.590 0.570 0.620 22,072,400 13,082,204 0.5927 17.70 17.40 17.70 17.10 18.60 735,747 17.781 -3.28%
2013-05-28 0 0.610 0.610 0.620 0.610 0.630 8,640,000 5,338,700 0.6179 18.30 18.30 18.60 18.30 18.90 288,000 18.537 0.00%
2013-05-27 0 0.610 0.610 0.620 0.600 0.630 22,020,000 13,518,120 0.6139 18.30 18.30 18.60 18.00 18.90 734,000 18.417 0.00%
2013-05-24 0 0.610 0.600 0.610 0.570 0.610 16,184,000 9,510,160 0.5876 18.30 18.00 18.30 17.10 18.30 539,467 17.629 3.39%
2013-05-23 0 0.590 0.580 0.590 0.570 0.590 19,516,000 11,247,200 0.5763 17.70 17.40 17.70 17.10 17.70 650,533 17.289 1.72%
2013-05-22 0 0.580 0.570 0.580 0.550 0.580 22,100,000 12,563,000 0.5685 17.40 17.10 17.40 16.50 17.40 736,667 17.054 7.41%
2013-05-21 0 0.540 0.530 0.540 0.540 0.560 16,320,000 8,930,300 0.5472 16.20 15.90 16.20 16.20 16.80 544,000 16.416 -1.82%
2013-05-20 0 0.550 0.540 0.550 0.520 0.560 27,140,000 14,561,400 0.5365 16.50 16.20 16.50 15.60 16.80 904,667 16.096 5.77%
2013-05-16 0 0.520 0.510 0.520 0.500 0.560 26,402,000 13,858,950 0.5249 15.60 15.30 15.60 15.00 16.80 880,067 15.748 -3.70%
2013-05-15 0 0.540 0.530 0.540 0.495 0.540 42,264,400 21,725,976 0.5140 16.20 15.90 16.20 14.85 16.20 1,408,813 15.421 11.34%
2013-05-14 0 0.485 0.480 0.485 0.455 0.485 28,940,000 13,840,350 0.4782 14.55 14.40 14.55 13.65 14.55 964,667 14.347 7.78%
2013-05-13 0 0.450 0.440 0.450 0.440 0.450 6,310,000 2,826,400 0.4479 13.50 13.20 13.50 13.20 13.50 210,333 13.438 -1.10%
2013-05-10 0 0.455 0.450 0.455 0.450 0.460 6,680,000 3,031,750 0.4539 13.65 13.50 13.65 13.50 13.80 222,667 13.616 -1.09%
2013-05-09 0 0.460 0.455 0.460 0.450 0.460 9,070,000 4,121,400 0.4544 13.80 13.65 13.80 13.50 13.80 302,333 13.632 1.10%
2013-05-08 0 0.455 0.450 0.455 0.445 0.455 3,590,000 1,618,300 0.4508 13.65 13.50 13.65 13.35 13.65 119,667 13.523 2.25%
2013-05-07 0 0.445 0.440 0.445 0.440 0.450 2,090,000 928,300 0.4442 13.35 13.20 13.35 13.20 13.50 69,667 13.325 0.00%
2013-05-06 0 0.445 0.440 0.445 0.440 0.450 2,234,000 987,230 0.4419 13.35 13.20 13.35 13.20 13.50 74,467 13.257 0.00%
2013-05-03 0 0.445 0.440 0.445 0.435 0.460 4,460,000 1,985,900 0.4453 13.35 13.20 13.35 13.05 13.80 148,667 13.358 -1.11%
2013-05-02 0 0.450 0.450 0.455 0.445 0.460 2,772,000 1,246,240 0.4496 13.50 13.50 13.65 13.35 13.80 92,400 13.487 -1.10%
2013-04-30 0 0.455 0.450 0.455 0.445 0.465 11,223,900 5,111,945 0.4555 13.65 13.50 13.65 13.35 13.95 374,130 13.664 2.25%
2013-04-29 0 0.445 0.440 0.450 0.440 0.450 4,490,000 1,994,900 0.4443 13.35 13.20 13.50 13.20 13.50 149,667 13.329 1.14%
2013-04-26 0 0.440 0.435 0.440 0.430 0.440 1,264,000 554,940 0.4390 13.20 13.05 13.20 12.90 13.20 42,133 13.171 0.00%
2013-04-25 0 0.440 0.435 0.440 0.435 0.440 800,000 350,400 0.4380 13.20 13.05 13.20 13.05 13.20 26,667 13.140 -1.12%
2013-04-24 0 0.445 0.435 0.445 0.440 0.455 1,892,000 848,340 0.4484 13.35 13.05 13.35 13.20 13.65 63,067 13.451 -1.11%
2013-04-23 0 0.450 0.440 0.450 0.440 0.460 3,030,000 1,356,450 0.4477 13.50 13.20 13.50 13.20 13.80 101,000 13.430 -1.10%
2013-04-22 0 0.455 0.450 0.455 0.435 0.460 14,361,200 6,483,760 0.4515 13.65 13.50 13.65 13.05 13.80 478,707 13.544 5.81%
2013-04-19 0 0.430 0.420 0.430 0.420 0.430 9,590,000 4,075,300 0.4250 12.90 12.60 12.90 12.60 12.90 319,667 12.749 3.61%
2013-04-18 0 0.415 0.410 0.420 0.410 0.415 1,830,000 758,400 0.4144 12.45 12.30 12.60 12.30 12.45 61,000 12.433 1.22%
2013-04-17 0 0.410 0.410 0.415 0.410 0.415 1,800,000 741,650 0.4120 12.30 12.30 12.45 12.30 12.45 60,000 12.361 -2.38%
2013-04-16 0 0.420 0.415 0.420 0.405 0.420 4,340,000 1,783,700 0.4110 12.60 12.45 12.60 12.15 12.60 144,667 12.330 -1.18%
2013-04-15 0 0.425 0.420 0.425 0.410 0.425 5,100,000 2,107,300 0.4132 12.75 12.60 12.75 12.30 12.75 170,000 12.396 2.41%
2013-04-12 0 0.415 0.410 0.415 0.410 0.425 3,840,000 1,590,850 0.4143 12.45 12.30 12.45 12.30 12.75 128,000 12.429 -3.49%
2013-04-11 0 0.430 0.425 0.430 0.425 0.435 1,830,000 790,850 0.4322 12.90 12.75 12.90 12.75 13.05 61,000 12.965 0.00%
2013-04-10 0 0.430 0.420 0.430 0.410 0.440 1,740,000 735,950 0.4230 12.90 12.60 12.90 12.30 13.20 58,000 12.689 2.38%
2013-04-09 0 0.420 0.415 0.420 0.415 0.420 2,220,000 924,400 0.4164 12.60 12.45 12.60 12.45 12.60 74,000 12.492 1.20%
2013-04-08 0 0.415 0.415 0.420 0.385 0.415 13,084,000 5,340,650 0.4082 12.45 12.45 12.60 11.55 12.45 436,133 12.245 1.22%
2013-04-05 0 0.410 0.405 0.410 0.395 0.430 6,130,800 2,504,304 0.4085 12.30 12.15 12.30 11.85 12.90 204,360 12.254 -3.53%
2013-04-03 0 0.425 0.425 0.430 0.420 0.435 4,980,000 2,123,900 0.4265 12.75 12.75 12.90 12.60 13.05 166,000 12.795 -1.16%
2013-04-02 0 0.430 0.430 0.435 0.425 0.450 4,270,000 1,838,750 0.4306 12.90 12.90 13.05 12.75 13.50 142,333 12.919 -4.44%
2013-03-28 0 0.450 0.445 0.450 0.445 0.455 4,530,000 2,020,200 0.4460 13.50 13.35 13.50 13.35 13.65 151,000 13.379 -1.10%
2013-03-27 0 0.455 0.455 0.460 0.455 0.465 4,852,400 2,223,556 0.4582 13.65 13.65 13.80 13.65 13.95 161,747 13.747 -2.15%
2013-03-26 0 0.465 0.460 0.465 0.455 0.465 6,490,000 2,979,200 0.4590 13.95 13.80 13.95 13.65 13.95 216,333 13.771 1.09%
2013-03-25 0 0.460 0.460 0.465 0.460 0.465 5,684,000 2,622,880 0.4614 13.80 13.80 13.95 13.80 13.95 189,467 13.843 -1.08%
2013-03-22 0 0.465 0.460 0.470 0.455 0.470 16,110,000 7,408,450 0.4599 13.95 13.80 14.10 13.65 14.10 537,000 13.796 1.09%
2013-03-21 0 0.460 0.455 0.460 0.450 0.460 7,604,400 3,455,964 0.4545 13.80 13.65 13.80 13.50 13.80 253,480 13.634 1.10%
2013-03-20 0 0.455 0.450 0.455 0.450 0.455 2,270,000 1,026,600 0.4522 13.65 13.50 13.65 13.50 13.65 75,667 13.567 0.00%
2013-03-19 0 0.455 0.450 0.455 0.450 0.455 6,750,800 3,042,498 0.4507 13.65 13.50 13.65 13.50 13.65 225,027 13.521 0.00%
2013-03-18 0 0.455 0.450 0.455 0.445 0.455 8,800,000 3,965,250 0.4506 13.65 13.50 13.65 13.35 13.65 293,333 13.518 -1.09%
2013-03-15 0 0.460 0.455 0.460 0.450 0.460 10,350,000 4,712,800 0.4553 13.80 13.65 13.80 13.50 13.80 345,000 13.660 -1.08%
2013-03-14 0 0.465 0.460 0.465 0.440 0.465 6,630,000 3,041,850 0.4588 13.95 13.80 13.95 13.20 13.95 221,000 13.764 3.33%
2013-03-13 0 0.450 0.445 0.450 0.445 0.460 21,340,000 9,698,050 0.4545 13.50 13.35 13.50 13.35 13.80 711,333 13.634 -2.17%
2013-03-12 0 0.460 0.455 0.465 0.455 0.470 15,230,000 7,003,650 0.4599 13.80 13.65 13.95 13.65 14.10 507,667 13.796 -1.08%
2013-03-11 0 0.465 0.460 0.465 0.440 0.465 13,850,000 6,313,250 0.4558 13.95 13.80 13.95 13.20 13.95 461,667 13.675 2.20%
2013-03-08 0 0.455 0.450 0.455 0.440 0.460 5,110,000 2,296,600 0.4494 13.65 13.50 13.65 13.20 13.80 170,333 13.483 0.00%
2013-03-07 0 0.455 0.455 0.460 0.455 0.460 4,190,000 1,914,800 0.4570 13.65 13.65 13.80 13.65 13.80 139,667 13.710 -3.19%
2013-03-06 0 0.470 0.465 0.470 0.455 0.480 8,140,000 3,798,850 0.4667 14.10 13.95 14.10 13.65 14.40 271,333 14.001 -2.08%
2013-03-05 0 0.480 0.470 0.480 0.445 0.490 17,080,000 8,038,800 0.4707 14.40 14.10 14.40 13.35 14.70 569,333 14.120 2.13%
2013-03-04 0 0.470 0.470 0.475 0.430 0.485 40,400,000 19,147,900 0.4740 14.10 14.10 14.25 12.90 14.55 1,346,667 14.219 10.59%
2013-03-01 0 0.425 0.415 0.425 0.410 0.425 6,600,000 2,731,850 0.4139 12.75 12.45 12.75 12.30 12.75 220,000 12.418 2.41%
2013-02-28 0 0.415 0.410 0.415 0.410 0.415 9,290,000 3,811,350 0.4103 12.45 12.30 12.45 12.30 12.45 309,667 12.308 1.22%
2013-02-27 0 0.410 0.405 0.410 0.400 0.410 10,520,000 4,238,550 0.4029 12.30 12.15 12.30 12.00 12.30 350,667 12.087 2.50%
2013-02-26 0 0.400 0.390 0.400 0.390 0.400 3,580,000 1,420,400 0.3968 12.00 11.70 12.00 11.70 12.00 119,333 11.903 -1.23%
2013-02-25 0 0.405 0.400 0.405 0.400 0.410 2,434,000 982,470 0.4036 12.15 12.00 12.15 12.00 12.30 81,133 12.109 -1.22%
2013-02-22 0 0.410 0.405 0.410 0.390 0.410 1,970,000 795,600 0.4039 12.30 12.15 12.30 11.70 12.30 65,667 12.116 2.50%
2013-02-21 0 0.400 0.390 0.400 0.395 0.400 1,170,000 465,500 0.3979 12.00 11.70 12.00 11.85 12.00 39,000 11.936 -1.23%
2013-02-20 0 0.405 0.400 0.405 0.400 0.410 1,290,000 520,300 0.4033 12.15 12.00 12.15 12.00 12.30 43,000 12.100 0.00%
2013-02-19 0 0.405 0.400 0.405 0.395 0.405 6,230,000 2,496,600 0.4007 12.15 12.00 12.15 11.85 12.15 207,667 12.022 0.00%
2013-02-18 0 0.405 0.400 0.405 0.400 0.415 1,670,000 679,000 0.4066 12.15 12.00 12.15 12.00 12.45 55,667 12.198 0.00%
2013-02-15 0 0.405 0.405 0.410 0.405 0.410 920,000 374,700 0.4073 12.15 12.15 12.30 12.15 12.30 30,667 12.218 -1.22%
2013-02-14 0 0.410 0.405 0.410 0.405 0.425 4,170,000 1,711,800 0.4105 12.30 12.15 12.30 12.15 12.75 139,000 12.315 1.23%
2013-02-08 0 0.405 0.400 0.410 0.400 0.415 1,390,000 566,050 0.4072 12.15 12.00 12.30 12.00 12.45 46,333 12.217 -1.22%
2013-02-07 0 0.410 0.405 0.410 0.400 0.425 2,180,000 888,850 0.4077 12.30 12.15 12.30 12.00 12.75 72,667 12.232 -2.38%
2013-02-06 0 0.420 0.410 0.420 0.400 0.420 3,130,000 1,277,650 0.4082 12.60 12.30 12.60 12.00 12.60 104,333 12.246 5.00%
2013-02-05 0 0.400 0.390 0.400 0.390 0.405 5,860,000 2,312,300 0.3946 12.00 11.70 12.00 11.70 12.15 195,333 11.838 0.00%
2013-02-04 0 0.400 0.395 0.400 0.395 0.415 5,680,000 2,294,400 0.4039 12.00 11.85 12.00 11.85 12.45 189,333 12.118 -2.44%
2013-02-01 0 0.410 0.400 0.410 0.395 0.420 8,020,000 3,255,300 0.4059 12.30 12.00 12.30 11.85 12.60 267,333 12.177 2.50%
2013-01-31 0 0.400 0.395 0.400 0.380 0.420 21,812,000 8,552,360 0.3921 12.00 11.85 12.00 11.40 12.60 727,067 11.763 -4.76%
2013-01-30 0 0.420 0.415 0.420 0.415 0.430 7,400,000 3,119,300 0.4215 12.60 12.45 12.60 12.45 12.90 246,667 12.646 -1.18%
2013-01-29 0 0.425 0.420 0.430 0.420 0.450 18,359,600 7,863,336 0.4283 12.75 12.60 12.90 12.60 13.50 611,987 12.849 -4.49%
2013-01-28 0 0.445 0.440 0.445 0.440 0.465 13,620,000 6,228,050 0.4573 13.35 13.20 13.35 13.20 13.95 454,000 13.718 1.14%
2013-01-25 0 0.440 0.435 0.445 0.420 0.445 11,980,000 5,162,000 0.4309 13.20 13.05 13.35 12.60 13.35 399,333 12.927 1.15%
2013-01-24 0 0.435 0.430 0.435 0.430 0.455 21,600,000 9,509,300 0.4402 13.05 12.90 13.05 12.90 13.65 720,000 13.207 -4.40%
2013-01-23 0 0.455 0.455 0.460 0.445 0.460 17,410,000 7,896,420 0.4536 13.65 13.65 13.80 13.35 13.80 580,333 13.607 -1.09%
2013-01-22 0 0.460 0.460 0.465 0.450 0.465 13,790,000 6,286,700 0.4559 13.80 13.80 13.95 13.50 13.95 459,667 13.677 0.00%
2013-01-21 0 0.460 0.455 0.465 0.455 0.470 12,240,000 5,628,800 0.4599 13.80 13.65 13.95 13.65 14.10 408,000 13.796 -2.13%
2013-01-18 0 0.470 0.465 0.470 0.460 0.470 6,860,000 3,188,250 0.4648 14.10 13.95 14.10 13.80 14.10 228,667 13.943 2.17%
2013-01-17 0 0.460 0.455 0.460 0.450 0.465 8,326,000 3,804,210 0.4569 13.80 13.65 13.80 13.50 13.95 277,533 13.707 0.00%
2013-01-16 0 0.460 0.460 0.465 0.455 0.470 11,780,000 5,438,850 0.4617 13.80 13.80 13.95 13.65 14.10 392,667 13.851 -2.13%
2013-01-15 0 0.470 0.470 0.475 0.470 0.475 7,780,000 3,668,500 0.4715 14.10 14.10 14.25 14.10 14.25 259,333 14.146 -2.08%
2013-01-14 0 0.480 0.470 0.480 0.460 0.485 13,450,000 6,414,600 0.4769 14.40 14.10 14.40 13.80 14.55 448,333 14.308 2.13%
2013-01-11 0 0.470 0.465 0.470 0.455 0.480 6,306,000 2,952,720 0.4682 14.10 13.95 14.10 13.65 14.40 210,200 14.047 1.08%
2013-01-10 0 0.465 0.465 0.470 0.460 0.495 24,510,000 11,813,950 0.4820 13.95 13.95 14.10 13.80 14.85 817,000 14.460 -4.12%
2013-01-09 0 0.485 0.480 0.485 0.465 0.495 18,680,000 8,929,400 0.4780 14.55 14.40 14.55 13.95 14.85 622,667 14.341 4.30%
2013-01-08 0 0.465 0.460 0.465 0.450 0.485 56,940,000 26,432,800 0.4642 13.95 13.80 13.95 13.50 14.55 1,898,000 13.927 -4.12%
2013-01-07 1 - - - - - 0 0 - 14.55 - - - - 0 - 0.00%
2013-01-04 0 0.485 0.480 0.485 0.470 0.510 65,379,000 31,986,415 0.4892 14.55 14.40 14.55 14.10 15.30 2,179,300 14.677 4.30%
2013-01-03 0 0.465 0.465 0.470 0.430 0.470 28,556,000 12,877,020 0.4509 13.95 13.95 14.10 12.90 14.10 951,867 13.528 6.90%
2013-01-02 0 0.435 0.430 0.440 0.420 0.440 18,882,000 8,098,670 0.4289 13.05 12.90 13.20 12.60 13.20 629,400 12.867 1.16%
2012-12-31 0 0.430 0.425 0.430 0.410 0.430 14,306,000 6,063,130 0.4238 12.90 12.75 12.90 12.30 12.90 476,867 12.715 1.18%
2012-12-28 0 0.425 0.425 0.430 0.425 0.465 30,624,000 13,549,770 0.4425 12.75 12.75 12.90 12.75 13.95 1,020,800 13.274 -6.59%
2012-12-27 0 0.455 0.455 0.460 0.440 0.495 57,040,000 26,717,750 0.4684 13.65 13.65 13.80 13.20 14.85 1,901,333 14.052 3.41%
2012-12-24 0 0.440 0.440 0.445 0.395 0.445 31,718,800 13,235,916 0.4173 13.20 13.20 13.35 11.85 13.35 1,057,293 12.519 12.82%
2012-12-21 0 0.390 0.390 0.395 0.365 0.400 30,686,000 11,843,620 0.3860 11.70 11.70 11.85 10.95 12.00 1,022,867 11.579 5.41%
2012-12-20 0 0.370 0.370 0.375 0.365 0.380 11,310,000 4,198,450 0.3712 11.10 11.10 11.25 10.95 11.40 377,000 11.136 -2.63%
2012-12-19 0 0.380 0.380 0.385 0.365 0.380 18,802,800 7,044,380 0.3746 11.40 11.40 11.55 10.95 11.40 626,760 11.239 0.00%
2012-12-18 0 0.380 0.380 0.385 0.340 0.380 33,022,000 11,872,460 0.3595 11.40 11.40 11.55 10.20 11.40 1,100,733 10.786 10.14%
2012-12-17 0 0.345 0.340 0.345 0.330 0.345 11,490,400 3,907,774 0.3401 10.35 10.20 10.35 9.900 10.35 383,013 10.203 1.47%
2012-12-14 0 0.340 0.335 0.340 0.335 0.350 3,096,500 1,061,150 0.3427 10.20 10.05 10.20 10.05 10.50 103,217 10.281 0.00%
2012-12-13 0 0.340 0.340 0.345 0.340 0.345 2,300,000 790,600 0.3437 10.20 10.20 10.35 10.20 10.35 76,667 10.312 0.00%
2012-12-12 0 0.340 0.340 0.345 0.330 0.355 8,885,200 3,037,158 0.3418 10.20 10.20 10.35 9.900 10.65 296,173 10.255 1.49%
2012-12-11 0 0.335 0.330 0.335 0.325 0.340 4,360,000 1,446,250 0.3317 10.05 9.900 10.05 9.750 10.20 145,333 9.9513 0.00%
2012-12-10 0 0.335 0.330 0.335 0.330 0.350 8,260,000 2,787,250 0.3374 10.05 9.900 10.05 9.900 10.50 275,333 10.123 -2.90%
2012-12-07 0 0.345 0.345 0.350 0.340 0.350 3,000,000 1,035,500 0.3452 10.35 10.35 10.50 10.20 10.50 100,000 10.355 2.99%
2012-12-06 0 0.335 0.330 0.335 0.330 0.345 5,770,000 1,952,050 0.3383 10.05 9.900 10.05 9.900 10.35 192,333 10.149 -2.90%
2012-12-05 0 0.345 0.345 0.350 0.345 0.360 5,230,000 1,817,650 0.3475 10.35 10.35 10.50 10.35 10.80 174,333 10.426 -4.17%
2012-12-04 0 0.360 0.355 0.360 0.355 0.365 4,324,800 1,551,158 0.3587 10.80 10.65 10.80 10.65 10.95 144,160 10.760 -2.70%
2012-12-03 0 0.370 0.365 0.370 0.360 0.375 11,420,000 4,202,800 0.3680 11.10 10.95 11.10 10.80 11.25 380,667 11.041 1.37%
2012-11-30 0 0.365 0.360 0.365 0.310 0.370 30,167,200 10,346,348 0.3430 10.95 10.80 10.95 9.300 11.10 1,005,573 10.289 17.74%
2012-11-29 0 0.310 0.305 0.310 0.300 0.325 14,240,000 4,450,050 0.3125 9.300 9.150 9.300 9.000 9.750 474,667 9.3751 -3.12%
2012-11-28 0 0.320 0.315 0.320 0.315 0.345 15,550,000 5,101,250 0.3281 9.600 9.450 9.600 9.450 10.35 518,333 9.8416 -7.25%
2012-11-27 0 0.345 0.345 0.350 0.345 0.370 13,000,800 4,586,110 0.3528 10.35 10.35 10.50 10.35 11.10 433,360 10.583 -6.76%
2012-11-26 0 0.370 0.365 0.370 0.360 0.380 11,650,000 4,301,550 0.3692 11.10 10.95 11.10 10.80 11.40 388,333 11.077 -2.63%
2012-11-23 0 0.380 0.375 0.380 0.375 0.385 3,740,000 1,418,300 0.3792 11.40 11.25 11.40 11.25 11.55 124,667 11.377 1.33%
2012-11-22 0 0.375 0.370 0.380 0.370 0.390 2,530,000 956,550 0.3781 11.25 11.10 11.40 11.10 11.70 84,333 11.342 -2.60%
2012-11-21 0 0.385 0.380 0.385 0.360 0.385 17,240,000 6,448,600 0.3740 11.55 11.40 11.55 10.80 11.55 574,667 11.221 4.05%
2012-11-20 0 0.370 0.365 0.370 0.360 0.375 6,754,000 2,466,650 0.3652 11.10 10.95 11.10 10.80 11.25 225,133 10.956 1.37%
2012-11-19 0 0.365 0.360 0.370 0.360 0.370 2,730,000 994,200 0.3642 10.95 10.80 11.10 10.80 11.10 91,000 10.925 0.00%
2012-11-16 0 0.365 0.365 0.370 0.365 0.375 5,940,000 2,195,250 0.3696 10.95 10.95 11.10 10.95 11.25 198,000 11.087 -1.35%
2012-11-15 0 0.370 0.365 0.370 0.360 0.375 7,187,200 2,658,270 0.3699 11.10 10.95 11.10 10.80 11.25 239,573 11.096 0.00%
2012-11-14 0 0.370 0.365 0.370 0.365 0.380 8,750,000 3,256,550 0.3722 11.10 10.95 11.10 10.95 11.40 291,667 11.165 0.00%
2012-11-13 0 0.370 0.365 0.370 0.365 0.380 7,380,000 2,741,350 0.3715 11.10 10.95 11.10 10.95 11.40 246,000 11.144 -1.33%
2012-11-12 0 0.375 0.370 0.375 0.365 0.385 9,640,000 3,602,750 0.3737 11.25 11.10 11.25 10.95 11.55 321,333 11.212 2.74%
2012-11-09 0 0.365 0.360 0.365 0.340 0.365 13,776,000 4,947,780 0.3592 10.95 10.80 10.95 10.20 10.95 459,200 10.775 5.80%
2012-11-08 0 0.345 0.340 0.345 0.330 0.345 7,810,000 2,659,650 0.3405 10.35 10.20 10.35 9.900 10.35 260,333 10.216 -1.43%
2012-11-07 0 0.350 0.345 0.350 0.345 0.360 11,798,000 4,131,140 0.3502 10.50 10.35 10.50 10.35 10.80 393,267 10.505 1.45%
2012-11-06 0 0.345 0.340 0.345 0.340 0.380 256,790,000 93,314,700 0.3634 10.35 10.20 10.35 10.20 11.40 8,559,667 10.902 -8.00%
2012-11-05 0 0.375 0.370 0.375 0.340 0.415 264,090,400 103,748,644 0.3929 11.25 11.10 11.25 10.20 12.45 8,803,013 11.786 -3.85%
2012-11-02 1 - - - - - 0 0 - 11.70 - - - - 0 - 0.00%
2012-11-01 0 0.390 0.385 0.390 0.355 0.395 55,247,600 21,294,966 0.3854 11.70 11.55 11.70 10.65 11.85 1,841,587 11.563 9.86%
2012-10-31 0 0.355 0.355 0.360 0.315 0.360 23,617,600 7,962,156 0.3371 10.65 10.65 10.80 9.450 10.80 787,253 10.114 12.70%
2012-10-30 0 0.315 0.310 0.315 0.310 0.330 19,768,000 6,325,350 0.3200 9.450 9.300 9.450 9.300 9.900 658,933 9.5994 0.00%
2012-10-29 0 0.315 0.310 0.315 0.285 0.315 25,417,200 7,813,588 0.3074 9.450 9.300 9.450 8.550 9.450 847,240 9.2224 10.53%
2012-10-26 0 0.285 0.285 0.290 0.275 0.300 35,520,000 10,286,400 0.2896 8.550 8.550 8.700 8.250 9.000 1,184,000 8.6878 5.56%
2012-10-25 0 0.270 0.265 0.270 0.242 0.280 22,729,600 5,979,710 0.2631 8.100 7.950 8.100 7.260 8.400 757,653 7.8924 9.31%
2012-10-24 0 0.247 0.246 0.247 0.241 0.249 6,766,000 1,656,580 0.2448 7.410 7.380 7.410 7.230 7.470 225,533 7.3452 0.82%
2012-10-22 0 0.245 0.245 0.247 0.218 0.249 18,670,000 4,333,090 0.2321 7.350 7.350 7.410 6.540 7.470 622,333 6.9627 2.08%
2012-10-19 0 0.240 0.239 0.240 0.238 0.245 7,800,000 1,877,400 0.2407 7.200 7.170 7.200 7.140 7.350 260,000 7.2208 -0.83%
2012-10-18 0 0.242 0.240 0.242 0.239 0.249 6,439,600 1,555,092 0.2415 7.260 7.200 7.260 7.170 7.470 214,653 7.2447 -2.02%
2012-10-17 0 0.247 0.245 0.247 0.245 0.250 4,984,000 1,232,660 0.2473 7.410 7.350 7.410 7.350 7.500 166,133 7.4197 0.00%
2012-10-16 0 0.247 0.246 0.247 0.240 0.255 10,886,000 2,671,296 0.2454 7.410 7.380 7.410 7.200 7.650 362,867 7.3616 -0.80%
2012-10-15 0 0.249 0.249 0.250 0.247 0.260 13,598,000 3,430,940 0.2523 7.470 7.470 7.500 7.410 7.800 453,267 7.5694 -0.40%
2012-10-12 0 0.250 0.248 0.255 0.243 0.265 121,970,000 31,006,710 0.2542 7.500 7.440 7.650 7.290 7.950 4,065,667 7.6265 -1.96%
2012-10-11 0 0.255 0.250 0.255 0.241 0.265 22,465,600 5,734,612 0.2553 7.650 7.500 7.650 7.230 7.950 748,853 7.6579 3.24%
2012-10-10 0 0.247 0.242 0.247 0.235 0.260 46,550,000 11,531,660 0.2477 7.410 7.260 7.410 7.050 7.800 1,551,667 7.4318 -5.00%
2012-10-09 0 0.260 0.255 0.260 0.207 0.260 59,807,000 14,227,078 0.2379 7.800 7.650 7.800 6.210 7.800 1,993,567 7.1365 26.21%
2012-10-08 0 0.206 0.206 0.207 0.199 0.225 29,692,400 6,086,740 0.2050 6.180 6.180 6.210 5.970 6.750 989,747 6.1498 -2.83%
2012-10-05 1 0.212 0.212 0.213 0.200 0.216 26,896,000 5,595,278 0.2080 6.360 6.360 6.390 6.000 6.480 896,533 6.2410 8.72%
2012-10-04 0 0.195 0.194 0.197 0.194 0.228 62,524,000 13,087,390 0.2093 5.850 5.820 5.910 5.820 6.840 2,084,133 6.2795 2.09%
2012-10-03 0 0.191 0.190 0.191 0.149 0.199 33,060,000 5,919,830 0.1791 5.730 5.700 5.730 4.470 5.970 1,102,000 5.3719 26.49%
2012-09-28 0 0.151 0.150 0.154 0.135 0.156 24,860,800 3,642,096 0.1465 4.530 4.500 4.620 4.050 4.680 828,693 4.3950 -2.58%
2012-09-27 0 0.155 0.154 0.155 0.101 0.180 530,123,200 79,006,629 0.1490 4.650 4.620 4.650 3.030 5.400 17,670,773 4.4710 74.16%
2012-09-26 0 0.089 0.087 0.089 0.087 0.089 400,000 35,180 0.0880 2.670 2.610 2.670 2.610 2.670 13,333 2.6385 4.71%
2012-09-25 0 0.085 0.084 0.090 - - 200 13 0.0650 2.550 2.520 2.700 - - 7 1.9500 0.00%
2012-09-24 0 0.085 0.088 0.090 - - 0 0 - 2.550 2.640 2.700 - - 0 - 1.19%
2012-09-21 0 0.084 0.083 0.090 - - 0 0 - 2.520 2.490 2.700 - - 0 - 0.00%
2012-09-20 0 0.084 0.084 0.090 0.084 0.084 30,000 2,520 0.0840 2.520 2.520 2.700 2.520 2.520 1,000 2.5200 0.00%
2012-09-19 0 0.084 0.084 0.088 0.083 0.083 200,000 16,600 0.0830 2.520 2.520 2.640 2.490 2.490 6,667 2.4900 1.20%
2012-09-18 0 0.083 0.083 0.086 0.083 0.083 202,000 16,756 0.0830 2.490 2.490 2.580 2.490 2.490 6,733 2.4885 -3.49%
2012-09-17 0 0.086 0.083 0.086 0.086 0.086 100,000 8,600 0.0860 2.580 2.490 2.580 2.580 2.580 3,333 2.5800 3.61%
2012-09-14 0 0.083 0.083 0.086 0.082 0.086 280,000 23,330 0.0833 2.490 2.490 2.580 2.460 2.580 9,333 2.4996 1.22%
2012-09-13 0 0.082 0.082 0.084 0.080 0.083 710,000 57,240 0.0806 2.460 2.460 2.520 2.400 2.490 23,667 2.4186 -4.65%
2012-09-12 0 0.086 0.081 0.086 0.085 0.086 54,000 4,578 0.0848 2.580 2.430 2.580 2.550 2.580 1,800 2.5433 0.00%
2012-09-11 0 0.086 0.086 0.088 0.078 0.078 10,000 780 0.0780 2.580 2.580 2.640 2.340 2.340 333 2.3400 1.18%
2012-09-10 0 0.085 0.085 0.088 0.085 0.085 40,000 3,400 0.0850 2.550 2.550 2.640 2.550 2.550 1,333 2.5500 -3.41%
2012-09-07 0 0.088 0.088 0.090 0.080 0.088 160,000 13,140 0.0821 2.640 2.640 2.700 2.400 2.640 5,333 2.4638 -2.22%
2012-09-06 0 0.090 0.085 0.094 - - 0 0 - 2.700 2.550 2.820 - - 0 - 0.00%
2012-09-05 0 0.090 0.090 0.095 0.090 0.090 50,000 4,500 0.0900 2.700 2.700 2.850 2.700 2.700 1,667 2.7000 0.00%
2012-09-04 0 0.090 0.080 0.099 - - 0 0 - 2.700 2.400 2.970 - - 0 - 0.00%
2012-09-03 0 0.090 0.085 0.095 0.090 0.090 300,000 27,000 0.0900 2.700 2.550 2.850 2.700 2.700 10,000 2.7000 0.00%
2012-08-31 0 0.090 0.080 0.090 - - 0 0 - 2.700 2.400 2.700 - - 0 - 0.00%
2012-08-30 0 0.090 0.080 0.090 - - 0 0 - 2.700 2.400 2.700 - - 0 - 0.00%
2012-08-29 0 0.090 0.077 0.097 0.090 0.090 100,000 9,000 0.0900 2.700 2.310 2.910 2.700 2.700 3,333 2.7000 0.00%
2012-08-28 0 0.090 0.072 0.090 - - 0 0 - 2.700 2.160 2.700 - - 0 - 0.00%
2012-08-27 0 0.090 0.074 0.090 - - 0 0 - 2.700 2.220 2.700 - - 0 - 0.00%
2012-08-24 0 0.090 0.084 0.090 - - 2,400 175 0.0729 2.700 2.520 2.700 - - 80 2.1875 0.00%
2012-08-23 0 0.090 0.083 0.090 - - 0 0 - 2.700 2.490 2.700 - - 0 - 0.00%
2012-08-22 0 0.090 0.085 0.099 - - 0 0 - 2.700 2.550 2.970 - - 0 - 0.00%
2012-08-21 0 0.090 0.087 0.092 0.090 0.090 50,000 4,500 0.0900 2.700 2.610 2.760 2.700 2.700 1,667 2.7000 0.00%
2012-08-20 0 0.090 0.090 0.093 0.090 0.090 10,000 900 0.0900 2.700 2.700 2.790 2.700 2.700 333 2.7000 -3.23%
2012-08-17 0 0.093 0.085 0.093 - - 0 0 - 2.790 2.550 2.790 - - 0 - 0.00%
2012-08-16 0 0.093 0.085 0.094 0.090 0.093 120,000 11,100 0.0925 2.790 2.550 2.820 2.700 2.790 4,000 2.7750 6.90%
2012-08-15 0 0.087 0.083 0.090 0.082 0.087 570,000 48,890 0.0858 2.610 2.490 2.700 2.460 2.610 19,000 2.5732 2.35%
2012-08-14 0 0.085 0.080 0.089 0.085 0.085 300,000 25,500 0.0850 2.550 2.400 2.670 2.550 2.550 10,000 2.5500 0.00%
2012-08-13 0 0.085 0.083 0.089 0.085 0.085 30,000 2,550 0.0850 2.550 2.490 2.670 2.550 2.550 1,000 2.5500 -5.56%
2012-08-10 0 0.090 0.085 0.090 - - 0 0 - 2.700 2.550 2.700 - - 0 - 0.00%
2012-08-09 0 0.090 0.098 0.099 - - 0 0 - 2.700 2.940 2.970 - - 0 - 0.00%
2012-08-08 0 0.090 0.085 0.090 - - 0 0 - 2.700 2.550 2.700 - - 0 - 0.00%
2012-08-07 0 0.090 0.083 0.090 - - 0 0 - 2.700 2.490 2.700 - - 0 - 0.00%
2012-08-06 0 0.090 0.085 0.090 - - 0 0 - 2.700 2.550 2.700 - - 0 - 0.00%
2012-08-03 0 0.090 0.083 0.092 0.083 0.090 20,000 1,730 0.0865 2.700 2.490 2.760 2.490 2.700 667 2.5950 -1.10%
2012-08-02 0 0.091 0.090 0.091 0.090 0.092 178,000 16,140 0.0907 2.730 2.700 2.730 2.700 2.760 5,933 2.7202 1.11%
2012-08-01 0 0.090 0.090 0.092 0.090 0.090 10,000 900 0.0900 2.700 2.700 2.760 2.700 2.700 333 2.7000 4.65%
2012-07-31 0 0.086 0.089 0.090 0.078 0.078 20,000 1,560 0.0780 2.580 2.670 2.700 2.340 2.340 667 2.3400 -2.27%
2012-07-30 0 0.088 0.082 0.093 - - 0 0 - 2.640 2.460 2.790 - - 0 - 0.00%
2012-07-27 0 0.088 0.084 0.090 0.088 0.088 130,000 11,440 0.0880 2.640 2.520 2.700 2.640 2.640 4,333 2.6400 3.53%
2012-07-26 0 0.085 0.082 0.085 0.085 0.086 440,000 37,420 0.0850 2.550 2.460 2.550 2.550 2.580 14,667 2.5514 -4.49%
2012-07-25 0 0.089 0.086 0.089 0.085 0.089 930,000 79,860 0.0859 2.670 2.580 2.670 2.550 2.670 31,000 2.5761 -4.30%
2012-07-24 0 0.093 0.092 0.095 0.090 0.099 556,800 52,602 0.0945 2.790 2.760 2.850 2.700 2.970 18,560 2.8342 9.41%
2012-07-23 0 0.085 0.083 0.088 - - 0 0 - 2.550 2.490 2.640 - - 0 - 0.00%
2012-07-20 0 0.085 0.085 0.089 0.083 0.083 70,000 5,810 0.0830 2.550 2.550 2.670 2.490 2.490 2,333 2.4900 -1.16%
2012-07-19 0 0.086 0.085 0.091 0.084 0.088 390,000 33,860 0.0868 2.580 2.550 2.730 2.520 2.640 13,000 2.6046 2.38%
2012-07-18 0 0.084 0.084 0.088 0.082 0.083 200,000 16,500 0.0825 2.520 2.520 2.640 2.460 2.490 6,667 2.4750 -9.68%
2012-07-17 0 0.093 0.093 0.094 - - 0 0 - 2.790 2.790 2.820 - - 0 - 8.14%
2012-07-16 0 0.086 0.086 0.089 0.084 0.092 401,200 35,106 0.0875 2.580 2.580 2.670 2.520 2.760 13,373 2.6251 -6.52%
2012-07-13 0 0.092 0.092 0.093 0.083 0.092 170,000 15,280 0.0899 2.760 2.760 2.790 2.490 2.760 5,667 2.6965 5.75%
2012-07-12 0 0.087 0.087 0.092 0.084 0.090 816,800 70,000 0.0857 2.610 2.610 2.760 2.520 2.700 27,227 2.5710 -3.33%
2012-07-11 0 0.090 0.087 0.090 0.076 0.093 176,000 14,790 0.0840 2.700 2.610 2.700 2.280 2.790 5,867 2.5210 -2.17%
2012-07-10 0 0.092 0.084 0.092 0.092 0.092 80,000 7,360 0.0920 2.760 2.520 2.760 2.760 2.760 2,667 2.7600 2.22%
2012-07-09 0 0.090 0.088 0.095 - - 0 0 - 2.700 2.640 2.850 - - 0 - 0.00%
2012-07-06 0 0.090 0.086 0.094 0.090 0.090 100,000 9,000 0.0900 2.700 2.580 2.820 2.700 2.700 3,333 2.7000 0.00%
2012-07-05 0 0.090 0.090 0.095 - - 0 0 - 2.700 2.700 2.850 - - 0 - 0.00%
2012-07-04 0 0.090 0.088 0.097 - - 0 0 - 2.700 2.640 2.910 - - 0 - 0.00%
2012-07-03 0 0.090 0.090 0.099 0.090 0.091 110,000 9,960 0.0905 2.700 2.700 2.970 2.700 2.730 3,667 2.7164 -9.09%
2012-06-29 0 0.099 0.096 0.099 - - 0 0 - 2.970 2.880 2.970 - - 0 - 0.00%
2012-06-28 0 0.099 0.092 0.099 0.098 0.099 100,000 9,880 0.0988 2.970 2.760 2.970 2.940 2.970 3,333 2.9640 -1.00%
2012-06-27 0 0.100 0.096 0.103 0.092 0.100 1,090,000 105,060 0.0964 3.000 2.880 3.090 2.760 3.000 36,333 2.8916 -0.99%
2012-06-26 0 0.101 0.098 0.105 - - 0 0 - 3.030 2.940 3.150 - - 0 - 0.00%
2012-06-25 0 0.101 0.101 0.109 0.097 0.103 4,010,000 389,030 0.0970 3.030 3.030 3.270 2.910 3.090 133,667 2.9104 -1.94%
2012-06-22 0 0.103 0.103 0.106 0.097 0.101 300,000 29,500 0.0983 3.090 3.090 3.180 2.910 3.030 10,000 2.9500 -5.50%
2012-06-21 0 0.109 0.101 0.109 0.101 0.109 440,000 44,840 0.1019 3.270 3.030 3.270 3.030 3.270 14,667 3.0573 1.87%
2012-06-20 0 0.107 0.107 0.110 0.087 0.130 6,986,000 751,850 0.1076 3.210 3.210 3.300 2.610 3.900 232,867 3.2287 27.38%
2012-06-19 0 0.084 0.084 0.090 0.082 0.085 5,430,000 450,520 0.0830 2.520 2.520 2.700 2.460 2.550 181,000 2.4891 -16.00%
2012-06-18 0 0.100 0.088 0.100 0.100 0.100 60,000 6,000 0.1000 3.000 2.640 3.000 3.000 3.000 2,000 3.0000 0.00%
2012-06-15 0 0.100 0.090 0.100 0.090 0.100 104,000 10,220 0.0983 3.000 2.700 3.000 2.700 3.000 3,467 2.9481 1.01%
2012-06-14 0 0.099 0.099 0.100 0.099 0.099 10,000 990 0.0990 2.970 2.970 3.000 2.970 2.970 333 2.9700 -1.00%
2012-06-13 0 0.100 0.092 0.100 0.100 0.100 300,000 30,000 0.1000 3.000 2.760 3.000 3.000 3.000 10,000 3.0000 9.89%
2012-06-12 0 0.091 0.090 0.100 - - 0 0 - 2.730 2.700 3.000 - - 0 - 0.00%
2012-06-11 0 0.091 0.091 0.100 - - 50,000 5,000 0.1000 2.730 2.730 3.000 - - 1,667 3.0000 1.11%
2012-06-08 0 0.090 0.090 0.112 0.090 0.090 100,000 9,000 0.0900 2.700 2.700 3.360 2.700 2.700 3,333 2.7000 0.00%
2012-06-07 0 0.090 0.090 0.094 0.086 0.086 10,000 860 0.0860 2.700 2.700 2.820 2.580 2.580 333 2.5800 4.65%
2012-06-06 0 0.086 0.086 0.099 - - 0 0 - 2.580 2.580 2.970 - - 0 - 0.00%
2012-06-05 0 0.086 0.078 0.104 0.086 0.086 500,000 43,000 0.0860 2.580 2.340 3.120 2.580 2.580 16,667 2.5800 -2.27%
2012-06-04 0 0.088 0.088 0.095 0.086 0.088 330,000 28,980 0.0878 2.640 2.640 2.850 2.580 2.640 11,000 2.6345 -6.38%
2012-06-01 0 0.094 0.088 0.099 - - 0 0 - 2.820 2.640 2.970 - - 0 - 0.00%
2012-05-31 0 0.094 0.083 0.109 0.094 0.094 260,000 24,440 0.0940 2.820 2.490 3.270 2.820 2.820 8,667 2.8200 0.00%
2012-05-30 0 0.094 0.074 0.094 0.094 0.094 580,000 54,520 0.0940 2.820 2.220 2.820 2.820 2.820 19,333 2.8200 0.00%
2012-05-29 0 0.094 0.094 0.104 - - 0 0 - 2.820 2.820 3.120 - - 0 - 1.08%
2012-05-28 0 0.093 0.093 0.105 0.093 0.105 130,000 12,450 0.0958 2.790 2.790 3.150 2.790 3.150 4,333 2.8731 -2.11%
2012-05-25 0 0.095 0.095 0.105 - - 0 0 - 2.850 2.850 3.150 - - 0 - 1.06%
2012-05-24 0 0.094 0.093 0.105 - - 0 0 - 2.820 2.790 3.150 - - 0 - 0.00%
2012-05-23 0 0.094 0.094 0.105 0.093 0.093 80,000 7,440 0.0930 2.820 2.820 3.150 2.790 2.790 2,667 2.7900 1.08%
2012-05-22 0 0.093 0.093 0.097 0.093 0.097 110,000 10,630 0.0966 2.790 2.790 2.910 2.790 2.910 3,667 2.8991 -3.12%
2012-05-21 0 0.096 0.093 0.101 0.092 0.096 260,000 24,080 0.0926 2.880 2.790 3.030 2.760 2.880 8,667 2.7785 0.00%
2012-05-18 0 0.096 0.096 0.102 0.096 0.102 520,000 52,360 0.1007 2.880 2.880 3.060 2.880 3.060 17,333 3.0208 -6.80%
2012-05-17 0 0.103 0.100 0.103 0.095 0.104 150,000 15,150 0.1010 3.090 3.000 3.090 2.850 3.120 5,000 3.0300 8.42%
2012-05-16 0 0.095 0.093 0.095 0.092 0.104 872,000 82,950 0.0951 2.850 2.790 2.850 2.760 3.120 29,067 2.8538 -8.65%
2012-05-15 0 0.104 0.095 0.104 - - 0 0 - 3.120 2.850 3.120 - - 0 - -0.95%
2012-05-14 0 0.105 0.090 0.105 0.090 0.105 1,490,000 134,300 0.0901 3.150 2.700 3.150 2.700 3.150 49,667 2.7040 5.00%
2012-05-11 0 0.100 0.090 0.106 - - 0 0 - 3.000 2.700 3.180 - - 0 - 0.00%
2012-05-10 0 0.100 0.096 0.100 - - 0 0 - 3.000 2.880 3.000 - - 0 - 0.00%
2012-05-09 0 0.100 0.100 0.106 0.100 0.102 800,000 80,810 0.1010 3.000 3.000 3.180 3.000 3.060 26,667 3.0304 -0.99%
2012-05-08 0 0.101 0.101 0.107 0.100 0.102 1,370,000 137,330 0.1002 3.030 3.030 3.210 3.000 3.060 45,667 3.0072 0.00%
2012-05-07 0 0.101 0.101 0.109 0.098 0.098 50,000 4,900 0.0980 3.030 3.030 3.270 2.940 2.940 1,667 2.9400 -1.94%
2012-05-04 0 0.103 0.098 0.103 0.103 0.103 10,000 1,030 0.1030 3.090 2.940 3.090 3.090 3.090 333 3.0900 -4.63%
2012-05-03 0 0.108 0.103 0.108 - - 0 0 - 3.240 3.090 3.240 - - 0 - 0.00%
2012-05-02 0 0.108 0.103 0.108 - - 0 0 - 3.240 3.090 3.240 - - 0 - 0.00%
2012-04-30 0 0.108 0.108 0.117 0.108 0.108 100,000 10,800 0.1080 3.240 3.240 3.510 3.240 3.240 3,333 3.2400 1.89%
2012-04-27 0 0.106 0.106 0.108 0.100 0.106 209,600 21,404 0.1021 3.180 3.180 3.240 3.000 3.180 6,987 3.0635 2.91%
2012-04-26 0 0.103 0.103 0.106 0.098 0.106 240,000 24,860 0.1036 3.090 3.090 3.180 2.940 3.180 8,000 3.1075 -5.50%
2012-04-25 0 0.109 0.106 0.109 - - 0 0 - 3.270 3.180 3.270 - - 0 - 0.00%
2012-04-24 0 0.109 0.100 0.109 0.110 0.110 300,000 33,000 0.1100 3.270 3.000 3.270 3.300 3.300 10,000 3.3000 3.81%
2012-04-23 0 0.105 0.100 0.105 0.105 0.109 50,000 5,330 0.1066 3.150 3.000 3.150 3.150 3.270 1,667 3.1980 -0.94%
2012-04-20 0 0.106 0.105 0.109 0.104 0.106 11,330,000 1,189,700 0.1050 3.180 3.150 3.270 3.120 3.180 377,667 3.1501 1.92%
2012-04-19 0 0.104 0.104 0.109 0.103 0.103 490,000 50,470 0.1030 3.120 3.120 3.270 3.090 3.090 16,333 3.0900 -2.80%
2012-04-18 0 0.107 0.107 0.109 0.102 0.102 1,000,000 102,000 0.1020 3.210 3.210 3.270 3.060 3.060 33,333 3.0600 2.88%
2012-04-17 0 0.104 0.104 0.115 0.103 0.105 620,000 63,730 0.1028 3.120 3.120 3.450 3.090 3.150 20,667 3.0837 -0.95%
2012-04-16 0 0.105 0.105 0.109 0.100 0.109 440,000 45,120 0.1025 3.150 3.150 3.270 3.000 3.270 14,667 3.0764 3.96%
2012-04-13 0 0.101 0.101 0.104 0.101 0.101 206,000 20,740 0.1007 3.030 3.030 3.120 3.030 3.030 6,867 3.0204 -6.48%
2012-04-12 0 0.108 0.108 0.117 - - 0 0 - 3.240 3.240 3.510 - - 0 - 0.00%
2012-04-11 0 0.108 0.108 0.115 0.107 0.107 10,000 1,070 0.1070 3.240 3.240 3.450 3.210 3.210 333 3.2100 0.93%
2012-04-10 0 0.107 0.106 0.116 0.107 0.108 1,012,000 109,266 0.1080 3.210 3.180 3.480 3.210 3.240 33,733 3.2391 -10.08%
2012-04-05 0 0.119 0.107 0.119 0.105 0.119 80,000 8,960 0.1120 3.570 3.210 3.570 3.150 3.570 2,667 3.3600 17.82%
2012-04-03 0 0.101 0.101 0.120 0.100 0.110 920,000 95,750 0.1041 3.030 3.030 3.600 3.000 3.300 30,667 3.1223 -15.83%
2012-04-02 0 0.120 - 0.120 - - 0 0 - 3.600 - 3.600 - - 0 - 0.00%
2012-03-30 0 0.120 0.100 0.120 - - 0 0 - 3.600 3.000 3.600 - - 0 - 0.00%
2012-03-29 0 0.120 0.105 0.120 - - 0 0 - 3.600 3.150 3.600 - - 0 - 0.00%
2012-03-28 0 0.120 0.101 0.120 - - 0 0 - 3.600 3.030 3.600 - - 0 - 0.00%
2012-03-27 0 0.120 0.110 0.120 0.120 0.120 10,000 1,200 0.1200 3.600 3.300 3.600 3.600 3.600 333 3.6000 1.69%
2012-03-26 0 0.118 0.115 0.118 0.110 0.120 950,000 107,940 0.1136 3.540 3.450 3.540 3.300 3.600 31,667 3.4086 3.51%
2012-03-23 0 0.114 0.112 0.118 0.114 0.118 360,000 41,760 0.1160 3.420 3.360 3.540 3.420 3.540 12,000 3.4800 -1.72%
2012-03-22 0 0.116 0.115 0.128 0.116 0.117 100,000 11,650 0.1165 3.480 3.450 3.840 3.480 3.510 3,333 3.4950 0.87%
2012-03-21 0 0.115 0.115 0.121 0.115 0.115 101,600 11,676 0.1149 3.450 3.450 3.630 3.450 3.450 3,387 3.4476 -5.74%
2012-03-20 0 0.122 0.120 0.135 0.120 0.122 450,000 54,700 0.1216 3.660 3.600 4.050 3.600 3.660 15,000 3.6467 -3.94%
2012-03-19 0 0.127 0.125 0.127 0.125 0.129 730,000 92,100 0.1262 3.810 3.750 3.810 3.750 3.870 24,333 3.7849 1.60%
2012-03-16 0 0.125 0.125 0.128 0.120 0.130 210,000 26,000 0.1238 3.750 3.750 3.840 3.600 3.900 7,000 3.7143 -2.34%
2012-03-15 0 0.128 0.120 0.128 - - 0 0 - 3.840 3.600 3.840 - - 0 - -1.54%
2012-03-14 0 0.130 0.130 0.131 0.120 0.131 660,400 80,678 0.1222 3.900 3.900 3.930 3.600 3.930 22,013 3.6650 4.00%
2012-03-13 0 0.125 0.125 0.130 0.125 0.127 250,000 31,340 0.1254 3.750 3.750 3.900 3.750 3.810 8,333 3.7608 -3.10%
2012-03-12 0 0.129 0.128 0.130 0.128 0.131 520,000 67,020 0.1289 3.870 3.840 3.900 3.840 3.930 17,333 3.8665 -1.53%
2012-03-09 0 0.131 0.131 0.133 0.125 0.133 1,600,000 205,460 0.1284 3.930 3.930 3.990 3.750 3.990 53,333 3.8524 3.97%
2012-03-08 0 0.126 0.125 0.130 0.125 0.131 830,000 105,670 0.1273 3.780 3.750 3.900 3.750 3.930 27,667 3.8194 -10.00%
2012-03-07 0 0.140 0.120 0.140 0.140 0.140 100,000 14,000 0.1400 4.200 3.600 4.200 4.200 4.200 3,333 4.2000 -5.41%
2012-03-06 0 0.148 0.126 0.148 0.148 0.148 10,000 1,480 0.1480 4.440 3.780 4.440 4.440 4.440 333 4.4400 13.85%
2012-03-05 0 0.130 0.128 0.138 0.130 0.132 980,000 127,760 0.1304 3.900 3.840 4.140 3.900 3.960 32,667 3.9110 -3.70%
2012-03-02 0 0.135 0.132 0.146 0.135 0.135 220,000 29,700 0.1350 4.050 3.960 4.380 4.050 4.050 7,333 4.0500 0.00%
2012-03-01 0 0.135 0.135 0.136 0.123 0.158 2,880,000 401,740 0.1395 4.050 4.050 4.080 3.690 4.740 96,000 4.1848 9.76%
2012-02-29 0 0.123 0.116 0.128 0.116 0.132 760,000 97,120 0.1278 3.690 3.480 3.840 3.480 3.960 25,333 3.8337 -3.91%
2012-02-28 0 0.128 0.119 0.128 0.120 0.134 943,200 119,514 0.1267 3.840 3.570 3.840 3.600 4.020 31,440 3.8013 -5.19%
2012-02-27 0 0.135 0.125 0.135 - - 0 0 - 4.050 3.750 4.050 - - 0 - 0.00%
2012-02-24 0 0.135 0.131 0.137 0.130 0.142 2,000,000 271,380 0.1357 4.050 3.930 4.110 3.900 4.260 66,667 4.0707 0.75%
2012-02-23 0 0.134 0.130 0.134 0.130 0.136 242,000 32,294 0.1334 4.020 3.900 4.020 3.900 4.080 8,067 4.0034 -1.47%
2012-02-22 0 0.136 0.134 0.136 0.133 0.138 1,910,000 259,800 0.1360 4.080 4.020 4.080 3.990 4.140 63,667 4.0806 2.26%
2012-02-21 0 0.133 0.130 0.136 0.133 0.138 650,000 87,700 0.1349 3.990 3.900 4.080 3.990 4.140 21,667 4.0477 -4.32%
2012-02-20 0 0.139 0.131 0.139 0.130 0.139 875,600 114,013 0.1302 4.170 3.930 4.170 3.900 4.170 29,187 3.9063 6.92%
2012-02-17 0 0.130 0.130 0.138 0.130 0.148 1,724,000 240,722 0.1396 3.900 3.900 4.140 3.900 4.440 57,467 4.1889 -10.34%
2012-02-16 0 0.145 0.140 0.145 0.121 0.150 7,400,000 1,001,300 0.1353 4.350 4.200 4.350 3.630 4.500 246,667 4.0593 16.94%
2012-02-15 0 0.124 0.119 0.125 0.115 0.125 1,614,000 193,552 0.1199 3.720 3.570 3.750 3.450 3.750 53,800 3.5976 6.90%
2012-02-14 0 0.116 0.116 0.120 0.116 0.117 73,200 8,480 0.1158 3.480 3.480 3.600 3.480 3.510 2,440 3.4754 0.00%
2012-02-13 0 0.116 0.116 0.120 0.116 0.124 210,000 24,440 0.1164 3.480 3.480 3.600 3.480 3.720 7,000 3.4914 -6.45%
2012-02-10 0 0.124 0.113 0.124 0.125 0.125 100,000 12,500 0.1250 3.720 3.390 3.720 3.750 3.750 3,333 3.7500 3.33%
2012-02-09 0 0.120 0.115 0.122 0.110 0.120 660,000 74,500 0.1129 3.600 3.450 3.660 3.300 3.600 22,000 3.3864 5.26%
2012-02-08 0 0.114 0.114 0.120 - - 0 0 - 3.420 3.420 3.600 - - 0 - 0.00%
2012-02-07 0 0.114 0.111 0.123 0.114 0.115 400,000 45,700 0.1143 3.420 3.330 3.690 3.420 3.450 13,333 3.4275 0.00%
2012-02-06 0 0.114 0.114 0.123 0.100 0.119 2,482,000 279,290 0.1125 3.420 3.420 3.690 3.000 3.570 82,733 3.3758 -4.20%
2012-02-03 0 0.119 0.119 0.125 0.119 0.119 40,000 4,760 0.1190 3.570 3.570 3.750 3.570 3.570 1,333 3.5700 0.00%
2012-02-02 0 0.119 0.118 0.125 0.115 0.119 260,000 30,270 0.1164 3.570 3.540 3.750 3.450 3.570 8,667 3.4927 -5.56%
2012-02-01 0 0.126 0.118 0.126 0.124 0.126 3,552,000 440,840 0.1241 3.780 3.540 3.780 3.720 3.780 118,400 3.7233 2.44%
2012-01-31 0 0.123 0.116 0.124 0.123 0.123 60,000 7,380 0.1230 3.690 3.480 3.720 3.690 3.690 2,000 3.6900 7.89%
2012-01-30 0 0.114 0.113 0.126 0.114 0.126 730,000 83,560 0.1145 3.420 3.390 3.780 3.420 3.780 24,333 3.4340 -5.79%
2012-01-27 0 0.121 0.115 0.121 0.121 0.121 300,000 36,300 0.1210 3.630 3.450 3.630 3.630 3.630 10,000 3.6300 0.00%
2012-01-26 0 0.121 0.121 0.126 0.121 0.121 90,000 10,890 0.1210 3.630 3.630 3.780 3.630 3.630 3,000 3.6300 0.83%
2012-01-20 0 0.120 0.115 0.120 0.120 0.120 900,000 108,000 0.1200 3.600 3.450 3.600 3.600 3.600 30,000 3.6000 0.00%
2012-01-19 0 0.120 0.115 0.120 0.115 0.120 6,360,000 738,150 0.1161 3.600 3.450 3.600 3.450 3.600 212,000 3.4818 0.84%
2012-01-18 0 0.119 0.112 0.119 0.112 0.119 1,558,000 180,010 0.1155 3.570 3.360 3.570 3.360 3.570 51,933 3.4662 4.39%
2012-01-17 0 0.114 0.114 0.116 0.113 0.120 456,000 52,460 0.1150 3.420 3.420 3.480 3.390 3.600 15,200 3.4513 -5.00%
2012-01-16 0 0.120 0.113 0.120 0.112 0.120 360,000 41,800 0.1161 3.600 3.390 3.600 3.360 3.600 12,000 3.4833 0.00%
2012-01-13 0 0.120 0.113 0.120 0.110 0.120 880,000 102,580 0.1166 3.600 3.390 3.600 3.300 3.600 29,333 3.4970 7.14%
2012-01-12 0 0.112 0.112 0.114 0.110 0.110 302,000 33,204 0.1099 3.360 3.360 3.420 3.300 3.300 10,067 3.2984 -4.27%
2012-01-11 0 0.117 0.117 0.118 0.110 0.111 660,000 73,220 0.1109 3.510 3.510 3.540 3.300 3.330 22,000 3.3282 3.54%
2012-01-10 0 0.113 0.111 0.125 0.113 0.113 10,000 1,130 0.1130 3.390 3.330 3.750 3.390 3.390 333 3.3900 -5.83%
2012-01-09 0 0.120 0.113 0.122 0.113 0.120 50,000 5,720 0.1144 3.600 3.390 3.660 3.390 3.600 1,667 3.4320 0.84%
2012-01-06 0 0.119 0.114 0.119 0.115 0.120 220,000 25,900 0.1177 3.570 3.420 3.570 3.450 3.600 7,333 3.5318 4.39%
2012-01-05 0 0.114 0.112 0.118 0.114 0.114 100,000 11,400 0.1140 3.420 3.360 3.540 3.420 3.420 3,333 3.4200 0.88%
2012-01-04 0 0.113 0.113 0.116 0.113 0.116 110,000 12,650 0.1150 3.390 3.390 3.480 3.390 3.480 3,667 3.4500 -1.74%
2012-01-03 0 0.115 0.115 0.117 0.114 0.115 180,000 20,630 0.1146 3.450 3.450 3.510 3.420 3.450 6,000 3.4383 -3.36%
2011-12-30 0 0.119 0.118 0.119 0.118 0.119 450,000 53,350 0.1186 3.570 3.540 3.570 3.540 3.570 15,000 3.5567 -7.03%
2011-12-29 0 0.128 0.117 0.128 0.110 0.128 800,000 98,450 0.1231 3.840 3.510 3.840 3.300 3.840 26,667 3.6919 11.30%
2011-12-28 0 0.115 0.115 0.126 0.115 0.119 90,000 10,470 0.1163 3.450 3.450 3.780 3.450 3.570 3,000 3.4900 -3.36%
2011-12-23 0 0.119 0.112 0.120 0.110 0.120 800,000 92,640 0.1158 3.570 3.360 3.600 3.300 3.600 26,667 3.4740 6.25%
2011-12-22 0 0.112 0.108 0.112 - - 0 0 - 3.360 3.240 3.360 - - 0 - 0.00%
2011-12-21 0 0.112 0.111 0.115 0.105 0.122 2,400,000 271,260 0.1130 3.360 3.330 3.450 3.150 3.660 80,000 3.3908 1.82%
2011-12-20 0 0.110 0.110 0.120 0.100 0.120 2,734,000 309,040 0.1130 3.300 3.300 3.600 3.000 3.600 91,133 3.3911 1.85%
2011-12-19 0 0.108 0.108 0.110 0.100 0.111 2,020,000 210,980 0.1044 3.240 3.240 3.300 3.000 3.330 67,333 3.1334 2.86%
2011-12-16 0 0.105 0.105 0.109 0.105 0.109 286,000 30,710 0.1074 3.150 3.150 3.270 3.150 3.270 9,533 3.2213 -1.87%
2011-12-15 0 0.107 0.102 0.108 0.099 0.110 1,330,000 132,060 0.0993 3.210 3.060 3.240 2.970 3.300 44,333 2.9788 -2.73%
2011-12-14 0 0.110 0.110 0.113 0.108 0.121 2,238,000 256,730 0.1147 3.300 3.300 3.390 3.240 3.630 74,600 3.4414 -7.56%
2011-12-13 0 0.119 0.112 0.119 0.111 0.129 1,416,000 168,606 0.1191 3.570 3.360 3.570 3.330 3.870 47,200 3.5722 -2.46%
2011-12-12 0 0.122 0.110 0.128 0.106 0.128 2,230,000 264,890 0.1188 3.660 3.300 3.840 3.180 3.840 74,333 3.5635 0.00%
2011-12-09 0 0.122 0.109 0.122 - - 0 0 - 3.660 3.270 3.660 - - 0 - -5.43%
2011-12-08 0 0.129 0.110 0.128 0.115 0.130 100,000 12,700 0.1270 3.870 3.300 3.840 3.450 3.900 3,333 3.8100 17.27%
2011-12-07 0 0.110 0.108 0.118 0.110 0.111 100,000 11,050 0.1105 3.300 3.240 3.540 3.300 3.330 3,333 3.3150 0.00%
2011-12-06 0 0.110 0.110 0.113 0.109 0.111 230,000 26,150 0.1137 3.300 3.300 3.390 3.270 3.330 7,667 3.4109 -4.35%
2011-12-05 0 0.115 0.115 0.118 0.115 0.115 30,000 3,450 0.1150 3.450 3.450 3.540 3.450 3.450 1,000 3.4500 -1.71%
2011-12-02 0 0.117 0.110 0.117 - - 0 0 - 3.510 3.300 3.510 - - 0 - -0.85%
2011-12-01 0 0.118 0.110 0.118 0.119 0.119 310,000 34,280 0.1106 3.540 3.300 3.540 3.570 3.570 10,333 3.3174 5.36%
2011-11-30 0 0.112 0.103 0.113 0.105 0.112 20,000 2,170 0.1085 3.360 3.090 3.390 3.150 3.360 667 3.2550 1.82%
2011-11-29 0 0.110 0.110 0.120 0.110 0.110 18,000 1,900 0.1056 3.300 3.300 3.600 3.300 3.300 600 3.1667 -5.17%
2011-11-28 0 0.116 0.116 0.124 0.115 0.122 1,000,400 115,682 0.1156 3.480 3.480 3.720 3.450 3.660 33,347 3.4691 -6.45%
2011-11-25 0 0.124 0.115 0.124 0.115 0.124 310,000 36,530 0.1178 3.720 3.450 3.720 3.450 3.720 10,333 3.5352 5.08%
2011-11-24 0 0.118 0.118 0.125 0.112 0.129 950,000 115,210 0.1213 3.540 3.540 3.750 3.360 3.870 31,667 3.6382 -5.60%
2011-11-23 0 0.125 0.130 0.136 0.111 0.168 6,584,000 818,924 0.1244 3.750 3.900 4.080 3.330 5.040 219,467 3.7314 -29.78%
2011-11-22 0 0.178 0.101 0.170 0.098 0.325 1,630,000 167,750 0.1029 5.340 3.030 5.100 2.940 9.750 54,333 3.0874 81.63%
2011-11-21 0 0.098 0.094 0.103 0.093 0.093 300,000 27,900 0.0930 2.940 2.820 3.090 2.790 2.790 10,000 2.7900 0.00%
2011-11-18 0 0.098 0.098 0.100 0.098 0.100 410,000 40,580 0.0990 2.940 2.940 3.000 2.940 3.000 13,667 2.9693 -2.00%
2011-11-17 0 0.100 0.097 0.105 0.098 0.100 570,000 56,920 0.0999 3.000 2.910 3.150 2.940 3.000 19,000 2.9958 -4.76%
2011-11-16 0 0.105 0.102 0.110 0.100 0.105 1,390,000 140,920 0.1014 3.150 3.060 3.300 3.000 3.150 46,333 3.0414 -4.55%
2011-11-15 0 0.110 0.100 0.111 0.110 0.110 940,000 103,400 0.1100 3.300 3.000 3.330 3.300 3.300 31,333 3.3000 4.76%
2011-11-14 0 0.105 0.097 0.105 0.105 0.109 1,250,000 134,230 0.1074 3.150 2.910 3.150 3.150 3.270 41,667 3.2215 -5.41%
2011-11-11 0 0.111 0.111 0.114 0.110 0.111 940,000 103,640 0.1103 3.330 3.330 3.420 3.300 3.330 31,333 3.3077 -1.77%
2011-11-10 0 0.113 0.108 0.113 0.110 0.114 1,020,000 114,790 0.1125 3.390 3.240 3.390 3.300 3.420 34,000 3.3762 -2.59%
2011-11-09 0 0.116 0.116 0.120 0.115 0.124 100,000 11,950 0.1195 3.480 3.480 3.600 3.450 3.720 3,333 3.5850 1.75%
2011-11-08 0 0.114 0.114 0.124 0.114 0.114 10,000 1,140 0.1140 3.420 3.420 3.720 3.420 3.420 333 3.4200 -1.72%
2011-11-07 0 0.116 0.116 0.128 0.110 0.118 390,000 44,200 0.1133 3.480 3.480 3.840 3.300 3.540 13,000 3.4000 -3.33%
2011-11-04 0 0.120 0.110 0.120 0.120 0.120 40,000 4,800 0.1200 3.600 3.300 3.600 3.600 3.600 1,333 3.6000 4.35%
2011-11-03 0 0.115 0.108 0.120 0.105 0.115 70,000 7,650 0.1093 3.450 3.240 3.600 3.150 3.450 2,333 3.2786 0.00%
2011-11-02 0 0.115 0.115 0.124 0.110 0.115 140,000 15,900 0.1136 3.450 3.450 3.720 3.300 3.450 4,667 3.4071 3.60%
2011-11-01 0 0.111 0.111 0.115 0.111 0.118 290,000 32,470 0.1120 3.330 3.330 3.450 3.330 3.540 9,667 3.3590 -7.50%
2011-10-31 0 0.120 0.115 0.123 0.118 0.120 420,000 49,980 0.1190 3.600 3.450 3.690 3.540 3.600 14,000 3.5700 2.56%
2011-10-28 0 0.117 0.116 0.120 0.116 0.120 1,090,000 129,820 0.1191 3.510 3.480 3.600 3.480 3.600 36,333 3.5730 1.74%
2011-10-27 0 0.115 0.112 0.115 0.109 0.118 2,200,000 246,750 0.1122 3.450 3.360 3.450 3.270 3.540 73,333 3.3648 -8.00%
2011-10-26 0 0.125 0.115 0.125 0.110 0.125 1,710,000 193,690 0.1133 3.750 3.450 3.750 3.300 3.750 57,000 3.3981 0.00%
2011-10-25 0 0.125 0.118 0.125 0.118 0.138 650,000 80,910 0.1245 3.750 3.540 3.750 3.540 4.140 21,667 3.7343 -0.79%
2011-10-24 0 0.126 0.125 0.129 0.110 0.126 23,730,000 2,734,320 0.1152 3.780 3.750 3.870 3.300 3.780 791,000 3.4568 15.60%
2011-10-21 0 0.109 0.105 0.109 0.102 0.110 19,710,000 2,048,940 0.1040 3.270 3.150 3.270 3.060 3.300 657,000 3.1186 4.81%
2011-10-20 0 0.104 0.103 0.108 0.098 0.110 42,550,000 4,382,130 0.1030 3.120 3.090 3.240 2.940 3.300 1,418,333 3.0896 7.22%
2011-10-19 0 0.097 0.097 0.102 0.097 0.100 370,000 36,870 0.0996 2.910 2.910 3.060 2.910 3.000 12,333 2.9895 -3.00%
2011-10-18 0 0.100 0.097 0.105 - - 0 0 - 3.000 2.910 3.150 - - 0 - 0.00%
2011-10-17 0 0.100 0.100 0.102 0.100 0.100 860,000 86,000 0.1000 3.000 3.000 3.060 3.000 3.000 28,667 3.0000 0.00%
2011-10-14 0 0.100 0.097 0.100 0.100 0.100 2,200,000 220,000 0.1000 3.000 2.910 3.000 3.000 3.000 73,333 3.0000 0.00%
2011-10-13 0 0.100 0.095 0.100 0.100 0.102 430,000 43,260 0.1006 3.000 2.850 3.000 3.000 3.060 14,333 3.0181 -1.96%
2011-10-12 0 0.102 0.093 0.102 - - 270,000 26,190 0.0970 3.060 2.790 3.060 - - 9,000 2.9100 -0.97%
2011-10-11 0 0.103 0.100 0.105 0.100 0.108 220,000 22,980 0.1045 3.090 3.000 3.150 3.000 3.240 7,333 3.1336 3.00%
2011-10-10 0 0.100 0.095 0.100 0.080 0.100 580,000 51,690 0.0891 3.000 2.850 3.000 2.400 3.000 19,333 2.6736 0.00%
2011-10-07 0 0.100 0.100 0.103 0.100 0.100 400,000 40,000 0.1000 3.000 3.000 3.090 3.000 3.000 13,333 3.0000 0.00%
2011-10-06 0 0.100 0.100 0.106 0.098 0.099 223,200 22,008 0.0986 3.000 3.000 3.180 2.940 2.970 7,440 2.9581 2.04%
2011-10-04 0 0.098 0.098 0.100 0.095 0.095 20,000 1,900 0.0950 2.940 2.940 3.000 2.850 2.850 667 2.8500 -7.55%
2011-10-03 0 0.106 0.095 0.109 0.095 0.106 90,000 8,760 0.0973 3.180 2.850 3.270 2.850 3.180 3,000 2.9200 0.00%
2011-09-30 0 0.106 0.096 0.107 - - 0 0 - 3.180 2.880 3.210 - - 0 - 0.00%
2011-09-28 0 0.106 0.096 0.106 0.102 0.109 1,130,000 119,030 0.1053 3.180 2.880 3.180 3.060 3.270 37,667 3.1601 -2.75%
2011-09-27 0 0.109 0.102 0.109 0.097 0.110 3,570,000 366,660 0.1027 3.270 3.060 3.270 2.910 3.300 119,000 3.0812 4.81%
2011-09-26 0 0.104 0.090 0.105 0.104 0.110 880,000 94,500 0.1074 3.120 2.700 3.150 3.120 3.300 29,333 3.2216 9.47%
2011-09-23 0 0.095 0.095 0.100 0.090 0.098 80,000 7,610 0.0951 2.850 2.850 3.000 2.700 2.940 2,667 2.8538 -5.00%
2011-09-22 0 0.100 0.100 0.107 0.100 0.108 1,450,000 145,240 0.1002 3.000 3.000 3.210 3.000 3.240 48,333 3.0050 -9.91%
2011-09-21 0 0.111 0.104 0.111 0.102 0.113 340,000 35,690 0.1050 3.330 3.120 3.330 3.060 3.390 11,333 3.1491 -3.48%
2011-09-20 0 0.115 0.110 0.120 0.112 0.115 23,056,000 2,648,212 0.1149 3.450 3.300 3.600 3.360 3.450 768,533 3.4458 0.00%
2011-09-19 0 0.115 0.115 0.120 0.115 0.115 190,000 21,850 0.1150 3.450 3.450 3.600 3.450 3.450 6,333 3.4500 -6.50%
2011-09-16 0 0.123 0.120 0.123 0.120 0.130 10,680,000 1,298,670 0.1216 3.690 3.600 3.690 3.600 3.900 356,000 3.6479 5.13%
2011-09-15 0 0.117 0.113 0.117 0.112 0.118 320,000 37,380 0.1168 3.510 3.390 3.510 3.360 3.540 10,667 3.5044 -0.85%
2011-09-14 0 0.118 0.112 0.120 0.109 0.121 324,400 37,476 0.1155 3.540 3.360 3.600 3.270 3.630 10,813 3.4657 -1.67%
2011-09-12 0 0.120 0.120 0.130 0.113 0.120 180,000 21,320 0.1184 3.600 3.600 3.900 3.390 3.600 6,000 3.5533 -6.25%
2011-09-09 0 0.128 0.128 0.130 0.128 0.128 20,000 2,424 0.1212 3.840 3.840 3.900 3.840 3.840 667 3.6360 -5.19%
2011-09-08 0 0.135 0.125 0.135 0.134 0.135 310,000 41,810 0.1349 4.050 3.750 4.050 4.020 4.050 10,333 4.0461 1.50%
2011-09-07 0 0.133 0.133 0.135 0.125 0.130 116,000 14,650 0.1263 3.990 3.990 4.050 3.750 3.900 3,867 3.7888 -2.92%
2011-09-06 0 0.137 0.137 0.138 0.133 0.142 2,040,000 281,930 0.1382 4.110 4.110 4.140 3.990 4.260 68,000 4.1460 -4.86%
2011-09-05 0 0.144 0.144 0.145 0.130 0.130 200,000 26,000 0.1300 4.320 4.320 4.350 3.900 3.900 6,667 3.9000 10.77%
2011-09-02 0 0.130 0.126 0.130 - - 1,200 139 0.1158 3.900 3.780 3.900 - - 40 3.4750 -2.99%
2011-09-01 0 0.134 0.134 0.142 0.131 0.135 1,830,000 244,350 0.1335 4.020 4.020 4.260 3.930 4.050 61,000 4.0057 3.88%
2011-08-31 0 0.129 0.129 0.130 0.120 0.120 170,000 20,400 0.1200 3.870 3.870 3.900 3.600 3.600 5,667 3.6000 0.78%
2011-08-30 0 0.128 0.120 0.130 0.125 0.128 1,200,000 151,350 0.1261 3.840 3.600 3.900 3.750 3.840 40,000 3.7838 6.67%
2011-08-29 0 0.120 0.120 0.128 0.106 0.120 702,000 82,684 0.1178 3.600 3.600 3.840 3.180 3.600 23,400 3.5335 1.69%
2011-08-26 0 0.118 0.118 0.119 0.110 0.115 300,000 33,600 0.1120 3.540 3.540 3.570 3.300 3.450 10,000 3.3600 -1.67%
2011-08-25 0 0.120 0.116 0.120 0.120 0.120 45,200 5,351 0.1184 3.600 3.480 3.600 3.600 3.600 1,507 3.5515 0.00%
2011-08-24 0 0.120 0.116 0.120 0.120 0.120 50,000 6,000 0.1200 3.600 3.480 3.600 3.600 3.600 1,667 3.6000 0.00%
2011-08-23 0 0.120 0.115 0.120 0.120 0.120 100,000 12,000 0.1200 3.600 3.450 3.600 3.600 3.600 3,333 3.6000 0.00%
2011-08-22 0 0.120 0.111 0.125 0.120 0.120 50,000 6,000 0.1200 3.600 3.330 3.750 3.600 3.600 1,667 3.6000 -4.00%
2011-08-19 0 0.125 0.125 0.127 0.122 0.126 810,000 99,870 0.1233 3.750 3.750 3.810 3.660 3.780 27,000 3.6989 -10.07%
2011-08-18 0 0.139 0.130 0.139 0.138 0.140 120,000 16,580 0.1382 4.170 3.900 4.170 4.140 4.200 4,000 4.1450 0.72%
2011-08-17 0 0.138 0.128 0.138 0.130 0.150 490,000 67,700 0.1382 4.140 3.840 4.140 3.900 4.500 16,333 4.1449 10.40%
2011-08-16 0 0.125 0.120 0.130 0.125 0.125 500,000 62,500 0.1250 3.750 3.600 3.900 3.750 3.750 16,667 3.7500 -0.79%
2011-08-15 0 0.126 0.118 0.129 0.120 0.126 940,000 113,540 0.1208 3.780 3.540 3.870 3.600 3.780 31,333 3.6236 4.13%
2011-08-12 0 0.121 0.121 0.122 0.120 0.121 22,710,000 2,725,260 0.1200 3.630 3.630 3.660 3.600 3.630 757,000 3.6001 0.83%
2011-08-11 0 0.120 0.120 0.121 0.115 0.120 660,000 78,400 0.1188 3.600 3.600 3.630 3.450 3.600 22,000 3.5636 -1.64%
2011-08-10 0 0.122 0.131 0.140 0.121 0.125 770,000 94,870 0.1232 3.660 3.930 4.200 3.630 3.750 25,667 3.6962 0.83%
2011-08-09 0 0.121 0.117 0.122 0.110 0.122 4,340,000 520,260 0.1199 3.630 3.510 3.660 3.300 3.660 144,667 3.5963 -10.37%
2011-08-08 0 0.135 0.135 0.139 0.135 0.144 19,160,400 2,744,668 0.1432 4.050 4.050 4.170 4.050 4.320 638,680 4.2974 -6.25%
2011-08-05 0 0.144 0.144 0.150 0.142 0.152 23,030,000 3,410,480 0.1481 4.320 4.320 4.500 4.260 4.560 767,667 4.4427 -5.88%
2011-08-04 0 0.153 0.153 0.159 0.153 0.153 350,000 53,550 0.1530 4.590 4.590 4.770 4.590 4.590 11,667 4.5900 -0.65%
2011-08-03 0 0.154 0.152 0.155 0.152 0.155 880,000 134,340 0.1527 4.620 4.560 4.650 4.560 4.650 29,333 4.5798 -1.28%
2011-08-02 0 0.156 0.156 0.158 0.153 0.153 70,000 10,960 0.1566 4.680 4.680 4.740 4.590 4.590 2,333 4.6971 -2.50%
2011-08-01 0 0.160 0.158 0.161 0.157 0.163 2,110,000 335,600 0.1591 4.800 4.740 4.830 4.710 4.890 70,333 4.7716 -0.62%
2011-07-29 0 0.161 0.158 0.162 0.151 0.161 130,000 20,290 0.1561 4.830 4.740 4.860 4.530 4.830 4,333 4.6823 -1.23%
2011-07-28 0 0.163 0.163 0.165 0.162 0.162 100,000 16,200 0.1620 4.890 4.890 4.950 4.860 4.860 3,333 4.8600 0.00%
2011-07-27 0 0.163 0.160 0.166 0.163 0.166 20,700,000 3,436,050 0.1660 4.890 4.800 4.980 4.890 4.980 690,000 4.9798 0.00%
2011-07-26 0 0.163 0.162 0.163 0.160 0.170 1,850,000 298,270 0.1612 4.890 4.860 4.890 4.800 5.100 61,667 4.8368 -1.21%
2011-07-25 0 0.165 0.165 0.166 0.165 0.167 2,290,000 380,850 0.1663 4.950 4.950 4.980 4.950 5.010 76,333 4.9893 3.13%
2011-07-22 0 0.160 0.160 0.165 0.151 0.160 890,000 141,590 0.1591 4.800 4.800 4.950 4.530 4.800 29,667 4.7727 -0.62%
2011-07-21 0 0.161 0.156 0.166 0.161 0.161 300,000 48,300 0.1610 4.830 4.680 4.980 4.830 4.830 10,000 4.8300 0.00%
2011-07-20 0 0.161 0.160 0.161 0.161 0.170 41,170,000 6,793,790 0.1650 4.830 4.800 4.830 4.830 5.100 1,372,333 4.9505 0.63%
2011-07-19 0 0.160 0.159 0.169 0.150 0.160 42,680,000 6,618,270 0.1551 4.800 4.770 5.070 4.500 4.800 1,422,667 4.6520 3.23%
2011-07-18 0 0.155 0.155 0.163 0.149 0.151 40,720,000 6,108,050 0.1500 4.650 4.650 4.890 4.470 4.530 1,357,333 4.5000 3.33%
2011-07-15 0 0.150 0.150 0.152 0.150 0.154 680,000 102,080 0.1501 4.500 4.500 4.560 4.500 4.620 22,667 4.5035 -2.60%
2011-07-14 0 0.154 0.154 0.156 0.154 0.156 450,000 69,900 0.1553 4.620 4.620 4.680 4.620 4.680 15,000 4.6600 -2.53%
2011-07-13 0 0.158 0.158 0.160 0.154 0.157 1,010,000 157,240 0.1557 4.740 4.740 4.800 4.620 4.710 33,667 4.6705 -2.47%
2011-07-12 0 0.162 0.154 0.162 0.162 0.162 100,000 16,200 0.1620 4.860 4.620 4.860 4.860 4.860 3,333 4.8600 0.00%
2011-07-11 0 0.162 0.162 0.165 0.162 0.168 10,520,000 1,728,360 0.1643 4.860 4.860 4.950 4.860 5.040 350,667 4.9288 -3.57%
2011-07-08 0 0.168 0.166 0.169 0.165 0.170 13,100,000 2,175,440 0.1661 5.040 4.980 5.070 4.950 5.100 436,667 4.9819 1.82%
2011-07-07 0 0.165 0.165 0.170 0.164 0.166 11,457,600 1,892,154 0.1651 4.950 4.950 5.100 4.920 4.980 381,920 4.9543 0.00%
2011-07-06 0 0.165 0.160 0.165 0.164 0.166 12,910,000 2,130,170 0.1650 4.950 4.800 4.950 4.920 4.980 430,333 4.9500 -0.60%
2011-07-05 0 0.166 0.166 0.173 0.165 0.166 6,000,000 991,000 0.1652 4.980 4.980 5.190 4.950 4.980 200,000 4.9550 0.61%
2011-07-04 0 0.165 0.165 0.175 0.164 0.165 8,000,000 1,317,000 0.1646 4.950 4.950 5.250 4.920 4.950 266,667 4.9388 0.61%
2011-06-30 0 0.164 0.164 0.172 - - 0 0 - 4.920 4.920 5.160 - - 0 - 0.00%
2011-06-29 0 0.164 0.163 0.168 0.163 0.164 520,800 84,984 0.1632 4.920 4.890 5.040 4.890 4.920 17,360 4.8954 1.23%
2011-06-28 0 0.162 0.162 0.165 0.158 0.161 204,000 32,420 0.1589 4.860 4.860 4.950 4.740 4.830 6,800 4.7676 -4.14%
2011-06-27 0 0.169 0.169 0.170 0.161 0.170 160,000 25,940 0.1621 5.070 5.070 5.100 4.830 5.100 5,333 4.8638 2.42%
2011-06-24 0 0.165 0.165 0.169 0.165 0.165 200,000 33,000 0.1650 4.950 4.950 5.070 4.950 4.950 6,667 4.9500 -2.94%
2011-06-23 0 0.170 0.170 0.171 0.160 0.172 230,000 38,360 0.1668 5.100 5.100 5.130 4.800 5.160 7,667 5.0035 1.80%
2011-06-22 0 0.167 0.165 0.167 - - 0 0 - 5.010 4.950 5.010 - - 0 - 0.00%
2011-06-21 0 0.167 0.160 0.167 0.160 0.170 340,000 57,200 0.1682 5.010 4.800 5.010 4.800 5.100 11,333 5.0471 4.37%
2011-06-20 0 0.160 0.160 0.165 0.160 0.165 2,160,000 347,350 0.1608 4.800 4.800 4.950 4.800 4.950 72,000 4.8243 -3.03%
2011-06-17 0 0.165 0.160 0.168 - - 8,000 1,240 0.1550 4.950 4.800 5.040 - - 267 4.6500 0.00%
2011-06-16 0 0.165 0.163 0.165 0.160 0.169 3,082,000 510,150 0.1655 4.950 4.890 4.950 4.800 5.070 102,733 4.9658 -2.37%
2011-06-15 0 0.169 0.158 0.169 0.158 0.169 810,000 130,190 0.1607 5.070 4.740 5.070 4.740 5.070 27,000 4.8219 5.63%
2011-06-14 0 0.160 0.160 0.164 0.158 0.160 970,000 153,920 0.1587 4.800 4.800 4.920 4.740 4.800 32,333 4.7604 -3.03%
2011-06-13 0 0.165 0.165 0.169 0.160 0.161 120,000 19,300 0.1608 4.950 4.950 5.070 4.800 4.830 4,000 4.8250 -1.79%
2011-06-10 0 0.168 0.166 0.169 0.165 0.170 3,440,000 574,340 0.1670 5.040 4.980 5.070 4.950 5.100 114,667 5.0088 -1.18%
2011-06-09 0 0.170 0.170 0.171 0.170 0.171 2,280,000 387,750 0.1701 5.100 5.100 5.130 5.100 5.130 76,000 5.1020 0.00%
2011-06-08 0 0.170 0.170 0.178 0.170 0.175 690,000 120,450 0.1746 5.100 5.100 5.340 5.100 5.250 23,000 5.2370 -2.86%
2011-06-07 0 0.175 0.175 0.180 0.172 0.180 530,000 94,100 0.1775 5.250 5.250 5.400 5.160 5.400 17,667 5.3264 1.16%
2011-06-03 0 0.173 0.173 0.180 0.173 0.180 1,440,000 254,550 0.1768 5.190 5.190 5.400 5.190 5.400 48,000 5.3031 -3.89%
2011-06-02 0 0.180 0.178 0.180 0.176 0.180 2,530,000 453,610 0.1793 5.400 5.340 5.400 5.280 5.400 84,333 5.3788 0.00%
2011-06-01 0 0.180 0.180 0.182 0.173 0.182 7,248,000 1,288,406 0.1778 5.400 5.400 5.460 5.190 5.460 241,600 5.3328 0.00%
2011-05-31 0 0.180 0.180 0.183 0.180 0.183 1,750,000 315,500 0.1803 5.400 5.400 5.490 5.400 5.490 58,333 5.4086 1.12%
2011-05-30 0 0.178 0.176 0.180 0.168 0.180 6,730,000 1,186,740 0.1763 5.340 5.280 5.400 5.040 5.400 224,333 5.2901 -1.11%
2011-05-27 0 0.180 0.180 0.185 0.179 0.182 1,122,000 201,900 0.1799 5.400 5.400 5.550 5.370 5.460 37,400 5.3984 0.00%
2011-05-26 0 0.180 0.176 0.180 0.172 0.180 6,962,000 1,222,300 0.1756 5.400 5.280 5.400 5.160 5.400 232,067 5.2670 4.65%
2011-05-25 0 0.172 0.172 0.175 0.170 0.179 1,750,000 301,660 0.1724 5.160 5.160 5.250 5.100 5.370 58,333 5.1713 -6.52%
2011-05-24 0 0.184 0.178 0.184 0.176 0.188 1,680,000 301,970 0.1797 5.520 5.340 5.520 5.280 5.640 56,000 5.3923 2.22%
2011-05-23 0 0.180 0.180 0.182 0.176 0.188 2,180,000 395,510 0.1814 5.400 5.400 5.460 5.280 5.640 72,667 5.4428 -4.26%
2011-05-20 0 0.188 0.188 0.192 0.186 0.194 2,770,000 525,000 0.1895 5.640 5.640 5.760 5.580 5.820 92,333 5.6859 -3.09%
2011-05-19 0 0.194 0.194 0.195 0.185 0.195 5,690,000 1,074,540 0.1888 5.820 5.820 5.850 5.550 5.850 189,667 5.6654 2.11%
2011-05-18 0 0.190 0.190 0.192 0.190 0.192 3,380,000 648,480 0.1919 5.700 5.700 5.760 5.700 5.760 112,667 5.7557 -0.52%
2011-05-17 0 0.191 0.190 0.191 0.190 0.191 2,440,000 465,900 0.1909 5.730 5.700 5.730 5.700 5.730 81,333 5.7283 -1.04%
2011-05-16 0 0.193 0.192 0.194 0.190 0.194 970,000 185,400 0.1911 5.790 5.760 5.820 5.700 5.820 32,333 5.7340 -3.02%
2011-05-13 0 0.199 0.192 0.199 0.190 0.200 240,000 47,600 0.1983 5.970 5.760 5.970 5.700 6.000 8,000 5.9500 2.05%
2011-05-12 0 0.195 0.193 0.196 0.195 0.196 802,000 157,050 0.1958 5.850 5.790 5.880 5.850 5.880 26,733 5.8747 -2.50%
2011-05-11 0 0.200 0.196 0.200 0.192 0.203 2,380,800 474,508 0.1993 6.000 5.880 6.000 5.760 6.090 79,360 5.9792 3.63%
2011-05-09 0 0.193 0.191 0.194 0.189 0.194 2,710,000 515,990 0.1904 5.790 5.730 5.820 5.670 5.820 90,333 5.7121 -2.03%
2011-05-06 0 0.197 0.194 0.197 0.188 0.197 1,410,000 274,230 0.1945 5.910 5.820 5.910 5.640 5.910 47,000 5.8347 3.14%
2011-05-05 0 0.191 0.191 0.197 0.190 0.190 256,000 48,580 0.1898 5.730 5.730 5.910 5.700 5.700 8,533 5.6930 0.53%
2011-05-04 0 0.190 0.190 0.194 0.190 0.198 4,730,000 912,690 0.1930 5.700 5.700 5.820 5.700 5.940 157,667 5.7887 -5.47%
2011-05-03 0 0.201 0.196 0.201 0.190 0.202 4,662,000 903,670 0.1938 6.030 5.880 6.030 5.700 6.060 155,400 5.8151 4.69%
2011-04-29 0 0.192 0.190 0.195 0.189 0.205 830,000 159,030 0.1916 5.760 5.700 5.850 5.670 6.150 27,667 5.7481 0.52%
2011-04-28 0 0.191 0.191 0.196 0.189 0.200 5,510,000 1,058,710 0.1921 5.730 5.730 5.880 5.670 6.000 183,667 5.7643 -2.55%
2011-04-27 0 0.196 0.196 0.197 0.195 0.205 3,290,000 645,040 0.1961 5.880 5.880 5.910 5.850 6.150 109,667 5.8818 -2.49%
2011-04-26 0 0.201 0.199 0.201 0.198 0.208 5,701,600 1,143,350 0.2005 6.030 5.970 6.030 5.940 6.240 190,053 6.0159 -0.50%
2011-04-21 0 0.202 0.200 0.209 0.198 0.210 20,230,000 4,118,540 0.2036 6.060 6.000 6.270 5.940 6.300 674,333 6.1076 -5.16%
2011-04-20 0 0.213 0.210 0.213 0.207 0.220 11,890,000 2,510,110 0.2111 6.390 6.300 6.390 6.210 6.600 396,333 6.3333 -0.93%
2011-04-19 0 0.215 0.215 0.218 0.210 0.220 3,926,000 834,014 0.2124 6.450 6.450 6.540 6.300 6.600 130,867 6.3730 -1.38%
2011-04-18 0 0.218 0.218 0.226 0.218 0.226 6,861,200 1,504,202 0.2192 6.540 6.540 6.780 6.540 6.780 228,707 6.5770 -0.91%
2011-04-15 0 0.220 0.220 0.223 0.216 0.224 8,414,000 1,851,680 0.2201 6.600 6.600 6.690 6.480 6.720 280,467 6.6021 -2.22%
2011-04-14 0 0.225 0.225 0.226 0.221 0.230 5,180,000 1,161,320 0.2242 6.750 6.750 6.780 6.630 6.900 172,667 6.7258 -0.88%
2011-04-13 0 0.227 0.227 0.233 0.225 0.227 1,244,000 281,140 0.2260 6.810 6.810 6.990 6.750 6.810 41,467 6.7799 0.00%
2011-04-12 0 0.227 0.226 0.229 0.226 0.233 1,220,000 281,660 0.2309 6.810 6.780 6.870 6.780 6.990 40,667 6.9261 -2.58%
2011-04-11 0 0.233 0.230 0.235 0.233 0.233 990,000 230,670 0.2330 6.990 6.900 7.050 6.990 6.990 33,000 6.9900 0.00%
2011-04-08 0 0.233 0.229 0.233 0.223 0.234 1,478,000 342,210 0.2315 6.990 6.870 6.990 6.690 7.020 49,267 6.9461 1.30%
2011-04-07 0 0.230 0.230 0.234 0.227 0.240 1,800,000 422,420 0.2347 6.900 6.900 7.020 6.810 7.200 60,000 7.0403 0.00%
2011-04-06 0 0.230 0.224 0.230 0.230 0.236 1,201,600 279,420 0.2325 6.900 6.720 6.900 6.900 7.080 40,053 6.9762 -1.71%
2011-04-04 0 0.234 0.228 0.235 0.224 0.240 2,562,000 589,930 0.2303 7.020 6.840 7.050 6.720 7.200 85,400 6.9078 5.88%
2011-04-01 0 0.221 0.221 0.224 0.221 0.230 2,330,000 522,910 0.2244 6.630 6.630 6.720 6.630 6.900 77,667 6.7327 -3.91%
2011-03-31 0 0.230 0.225 0.230 0.230 0.240 1,880,000 441,130 0.2346 6.900 6.750 6.900 6.900 7.200 62,667 7.0393 -4.17%
2011-03-30 0 0.240 0.240 0.243 0.231 0.243 4,800,000 1,136,400 0.2368 7.200 7.200 7.290 6.930 7.290 160,000 7.1025 6.67%
2011-03-29 0 0.225 0.224 0.229 0.223 0.226 1,580,000 355,770 0.2252 6.750 6.720 6.870 6.690 6.780 52,667 6.7551 -3.43%
2011-03-28 0 0.233 0.230 0.233 0.224 0.233 2,610,000 592,000 0.2268 6.990 6.900 6.990 6.720 6.990 87,000 6.8046 3.56%
2011-03-25 0 0.225 0.224 0.227 0.224 0.228 1,450,000 327,500 0.2259 6.750 6.720 6.810 6.720 6.840 48,333 6.7759 -0.44%
2011-03-24 0 0.226 0.222 0.226 0.222 0.226 692,000 154,404 0.2231 6.780 6.660 6.780 6.660 6.780 23,067 6.6938 1.80%
2011-03-23 0 0.222 0.222 0.224 0.220 0.226 1,614,000 359,112 0.2225 6.660 6.660 6.720 6.600 6.780 53,800 6.6749 -1.77%
2011-03-22 0 0.226 0.223 0.226 0.218 0.227 2,880,000 642,660 0.2231 6.780 6.690 6.780 6.540 6.810 96,000 6.6944 1.35%
2011-03-21 0 0.223 0.223 0.226 0.222 0.223 1,450,000 323,980 0.2234 6.690 6.690 6.780 6.660 6.690 48,333 6.7030 0.45%
2011-03-18 0 0.222 0.220 0.222 0.218 0.227 1,595,000 357,590 0.2242 6.660 6.600 6.660 6.540 6.810 53,167 6.7258 -1.77%
2011-03-17 0 0.226 0.215 0.226 0.210 0.230 6,010,000 1,315,450 0.2189 6.780 6.450 6.780 6.300 6.900 200,333 6.5663 -2.16%
2011-03-16 0 0.231 0.228 0.231 0.223 0.235 5,050,000 1,155,980 0.2289 6.930 6.840 6.930 6.690 7.050 168,333 6.8672 4.05%
2011-03-15 0 0.222 0.222 0.227 0.216 0.238 5,424,800 1,216,506 0.2242 6.660 6.660 6.810 6.480 7.140 180,827 6.7275 -4.72%
2011-03-14 0 0.233 0.228 0.233 0.223 0.233 870,000 198,090 0.2277 6.990 6.840 6.990 6.690 6.990 29,000 6.8307 -1.27%
2011-03-11 0 0.236 0.230 0.236 0.230 0.250 5,780,000 1,391,000 0.2407 7.080 6.900 7.080 6.900 7.500 192,667 7.2197 -5.60%
2011-03-10 0 0.250 0.248 0.250 0.236 0.255 15,929,200 3,921,538 0.2462 7.500 7.440 7.500 7.080 7.650 530,973 7.3856 1.21%
2011-03-09 0 0.247 0.241 0.250 0.210 0.249 30,990,000 7,319,760 0.2362 7.410 7.230 7.500 6.300 7.470 1,033,000 7.0859 17.62%
2011-03-08 0 0.210 0.209 0.214 0.210 0.222 8,320,000 1,783,050 0.2143 6.300 6.270 6.420 6.300 6.660 277,333 6.4293 -3.67%
2011-03-07 0 0.218 0.217 0.218 0.215 0.226 5,080,400 1,109,864 0.2185 6.540 6.510 6.540 6.450 6.780 169,347 6.5538 -4.39%
2011-03-04 0 0.228 0.228 0.230 0.227 0.231 4,790,000 1,101,350 0.2299 6.840 6.840 6.900 6.810 6.930 159,667 6.8978 -0.87%
2011-03-03 0 0.230 0.227 0.231 0.221 0.233 5,290,000 1,204,390 0.2277 6.900 6.810 6.930 6.630 6.990 176,333 6.8302 1.77%
2011-03-02 0 0.226 0.225 0.228 0.224 0.230 7,700,000 1,734,970 0.2253 6.780 6.750 6.840 6.720 6.900 256,667 6.7596 0.89%
2011-03-01 0 0.224 0.225 0.226 0.221 0.245 11,030,000 2,517,580 0.2282 6.720 6.750 6.780 6.630 7.350 367,667 6.8475 -4.68%
2011-02-28 0 0.235 0.234 0.235 0.235 0.248 7,010,000 1,677,510 0.2393 7.050 7.020 7.050 7.050 7.440 233,667 7.1791 -5.24%
2011-02-25 0 0.248 0.245 0.250 0.245 0.255 6,620,000 1,653,540 0.2498 7.440 7.350 7.500 7.350 7.650 220,667 7.4934 0.40%
2011-02-24 0 0.247 0.241 0.247 0.240 0.265 12,220,000 3,086,960 0.2526 7.410 7.230 7.410 7.200 7.950 407,333 7.5785 -5.00%
2011-02-23 0 0.260 0.260 0.265 0.255 0.270 7,330,000 1,915,900 0.2614 7.800 7.800 7.950 7.650 8.100 244,333 7.8413 -3.70%
2011-02-22 0 0.270 0.270 0.275 0.265 0.275 2,280,000 616,550 0.2704 8.100 8.100 8.250 7.950 8.250 76,000 8.1125 -1.82%
2011-02-21 0 0.275 0.270 0.280 0.265 0.280 7,150,000 1,942,400 0.2717 8.250 8.100 8.400 7.950 8.400 238,333 8.1499 -1.79%
2011-02-18 0 0.280 0.275 0.280 0.275 0.280 3,120,000 873,450 0.2800 8.400 8.250 8.400 8.250 8.400 104,000 8.3986 1.82%
2011-02-17 0 0.275 0.275 0.280 0.275 0.285 3,074,000 852,070 0.2772 8.250 8.250 8.400 8.250 8.550 102,467 8.3156 0.00%
2011-02-16 0 0.275 0.270 0.275 0.270 0.280 1,470,800 408,458 0.2777 8.250 8.100 8.250 8.100 8.400 49,027 8.3313 -1.79%
2011-02-15 0 0.280 0.275 0.280 0.270 0.285 2,160,000 604,850 0.2800 8.400 8.250 8.400 8.100 8.550 72,000 8.4007 0.00%
2011-02-14 0 0.280 0.280 0.285 0.270 0.285 3,870,000 1,080,650 0.2792 8.400 8.400 8.550 8.100 8.550 129,000 8.3771 1.82%
2011-02-11 0 0.275 0.275 0.280 0.255 0.290 13,250,000 3,692,050 0.2786 8.250 8.250 8.400 7.650 8.700 441,667 8.3594 3.77%
2011-02-10 0 0.265 0.260 0.270 0.250 0.280 26,700,000 7,040,200 0.2637 7.950 7.800 8.100 7.500 8.400 890,000 7.9103 -3.64%
2011-02-09 0 0.275 0.270 0.275 0.270 0.280 5,400,000 1,486,000 0.2752 8.250 8.100 8.250 8.100 8.400 180,000 8.2556 -1.79%
2011-02-08 0 0.280 0.275 0.280 0.270 0.290 14,230,000 3,970,850 0.2790 8.400 8.250 8.400 8.100 8.700 474,333 8.3714 -1.75%
2011-02-07 0 0.285 0.285 0.290 0.265 0.315 35,580,000 10,249,000 0.2881 8.550 8.550 8.700 7.950 9.450 1,186,000 8.6417 11.76%
2011-02-02 0 0.255 0.250 0.255 0.250 0.270 18,420,000 4,685,200 0.2544 7.650 7.500 7.650 7.500 8.100 614,000 7.6306 -3.77%
2011-02-01 0 0.265 0.265 0.270 0.255 0.290 35,280,000 9,412,350 0.2668 7.950 7.950 8.100 7.650 8.700 1,176,000 8.0037 -8.62%
2011-01-31 0 0.290 0.285 0.290 0.285 0.290 2,210,000 629,900 0.2850 8.700 8.550 8.700 8.550 8.700 73,667 8.5507 0.00%
2011-01-28 0 0.290 0.285 0.290 0.275 0.290 3,400,000 978,850 0.2879 8.700 8.550 8.700 8.250 8.700 113,333 8.6369 0.00%
2011-01-27 0 0.290 0.285 0.290 0.285 0.290 5,330,000 1,545,250 0.2899 8.700 8.550 8.700 8.550 8.700 177,667 8.6975 -1.69%
2011-01-26 0 0.295 0.290 0.295 0.290 0.300 4,928,000 1,435,450 0.2913 8.850 8.700 8.850 8.700 9.000 164,267 8.7385 0.00%
2011-01-25 0 0.295 0.295 0.300 0.295 0.300 1,250,000 369,400 0.2955 8.850 8.850 9.000 8.850 9.000 41,667 8.8656 -1.67%
2011-01-24 0 0.300 0.295 0.300 0.290 0.305 3,660,000 1,081,000 0.2954 9.000 8.850 9.000 8.700 9.150 122,000 8.8607 -1.64%
2011-01-21 0 0.305 0.300 0.305 0.290 0.310 30,570,000 9,150,300 0.2993 9.150 9.000 9.150 8.700 9.300 1,019,000 8.9797 1.67%
2011-01-20 0 0.300 0.300 0.305 0.295 0.315 10,620,000 3,217,600 0.3030 9.000 9.000 9.150 8.850 9.450 354,000 9.0893 -3.23%
2011-01-19 0 0.310 0.305 0.310 0.285 0.310 24,170,000 7,329,600 0.3033 9.300 9.150 9.300 8.550 9.300 805,667 9.0976 8.77%
2011-01-18 0 0.285 0.280 0.285 0.280 0.315 22,976,000 6,709,240 0.2920 8.550 8.400 8.550 8.400 9.450 765,867 8.7603 -6.56%
2011-01-17 0 0.305 0.300 0.305 0.305 0.335 27,370,000 8,834,550 0.3228 9.150 9.000 9.150 9.150 10.05 912,333 9.6835 0.00%
2011-01-14 0 0.305 0.305 0.310 0.246 0.345 64,777,200 19,096,252 0.2948 9.150 9.150 9.300 7.380 10.35 2,159,240 8.8440 10.91%
2011-01-13 0 0.275 0.270 0.275 0.255 0.300 44,206,000 12,150,160 0.2749 8.250 8.100 8.250 7.650 9.000 1,473,533 8.2456 -8.33%
2011-01-12 0 0.300 0.295 0.300 0.280 0.330 35,390,000 10,804,450 0.3053 9.000 8.850 9.000 8.400 9.900 1,179,667 9.1589 -7.69%
2011-01-11 0 0.325 0.320 0.325 0.320 0.340 16,030,000 5,313,650 0.3315 9.750 9.600 9.750 9.600 10.20 534,333 9.9444 0.00%
2011-01-10 0 0.325 0.320 0.325 0.315 0.350 22,590,000 7,454,000 0.3300 9.750 9.600 9.750 9.450 10.50 753,000 9.8991 -1.52%
2011-01-07 0 0.330 0.335 0.340 0.290 0.345 34,858,400 11,245,754 0.3226 9.900 10.05 10.20 8.700 10.35 1,161,947 9.6784 6.45%
2011-01-06 0 0.310 0.305 0.310 0.300 0.355 50,274,000 16,110,040 0.3204 9.300 9.150 9.300 9.000 10.65 1,675,800 9.6133 -11.43%
2011-01-05 0 0.350 0.345 0.350 0.345 0.390 38,840,000 14,116,050 0.3634 10.50 10.35 10.50 10.35 11.70 1,294,667 10.903 -10.26%
2011-01-04 0 0.390 0.385 0.390 0.365 0.405 24,860,000 9,556,150 0.3844 11.70 11.55 11.70 10.95 12.15 828,667 11.532 0.00%
2011-01-03 0 0.390 0.390 0.395 0.385 0.415 11,928,400 4,776,378 0.4004 11.70 11.70 11.85 11.55 12.45 397,613 12.013 1.30%
2010-12-31 0 0.385 0.385 0.390 0.380 0.395 7,910,000 3,074,000 0.3886 11.55 11.55 11.70 11.40 11.85 263,667 11.659 1.32%
2010-12-30 0 0.380 0.380 0.385 0.370 0.405 34,850,000 13,359,600 0.3833 11.40 11.40 11.55 11.10 12.15 1,161,667 11.500 -2.56%
2010-12-29 0 0.390 0.385 0.395 0.375 0.420 48,264,000 19,312,220 0.4001 11.70 11.55 11.85 11.25 12.60 1,608,800 12.004 -1.27%
2010-12-28 0 0.395 0.395 0.400 0.360 0.400 91,434,000 35,105,130 0.3839 11.85 11.85 12.00 10.80 12.00 3,047,800 11.518 9.72%
2010-12-24 0 0.360 0.355 0.360 0.330 0.365 87,467,400 30,833,724 0.3525 10.80 10.65 10.80 9.900 10.95 2,915,580 10.576 10.77%
2010-12-23 0 0.325 0.320 0.325 0.280 0.335 49,305,600 15,605,128 0.3165 9.750 9.600 9.750 8.400 10.05 1,643,520 9.4949 14.04%
2010-12-22 0 0.285 0.280 0.285 0.280 0.295 19,958,000 5,746,900 0.2879 8.550 8.400 8.550 8.400 8.850 665,267 8.6385 -1.72%
2010-12-21 0 0.290 0.285 0.295 0.285 0.300 12,366,000 3,616,400 0.2924 8.700 8.550 8.850 8.550 9.000 412,200 8.7734 0.00%
2010-12-20 0 0.290 0.290 0.295 0.270 0.325 68,890,000 20,218,850 0.2935 8.700 8.700 8.850 8.100 9.750 2,296,333 8.8048 -7.94%
2010-12-17 0 0.315 0.310 0.315 0.310 0.335 41,424,800 13,327,280 0.3217 9.450 9.300 9.450 9.300 10.05 1,380,827 9.6517 1.61%
2010-12-16 0 0.310 0.305 0.310 0.285 0.330 134,165,600 42,062,626 0.3135 9.300 9.150 9.300 8.550 9.900 4,472,187 9.4054 5.08%
2010-12-15 0 0.295 0.295 0.300 0.249 0.310 94,076,000 27,221,170 0.2894 8.850 8.850 9.000 7.470 9.300 3,135,867 8.6806 9.26%
2010-12-14 0 0.270 0.270 0.275 0.241 0.285 135,285,844 35,917,821 0.2655 8.100 8.100 8.250 7.230 8.550 4,509,528 7.9649 12.03%
2010-12-13 0 0.241 0.241 0.243 0.204 0.255 144,167,200 33,797,864 0.2344 7.230 7.230 7.290 6.120 7.650 4,805,573 7.0331 19.31%
2010-12-10 0 0.202 0.201 0.203 0.185 0.213 43,160,800 8,780,419 0.2034 6.060 6.030 6.090 5.550 6.390 1,438,693 6.1031 8.60%
2010-12-09 0 0.186 0.185 0.186 0.183 0.189 2,041,600 377,803 0.1851 5.580 5.550 5.580 5.490 5.670 68,053 5.5516 -0.53%
2010-12-08 0 0.187 0.183 0.187 0.181 0.189 2,842,800 524,630 0.1845 5.610 5.490 5.610 5.430 5.670 94,760 5.5364 0.54%
2010-12-07 0 0.186 0.182 0.187 0.182 0.190 9,870,000 1,845,270 0.1870 5.580 5.460 5.610 5.460 5.700 329,000 5.6087 -2.11%
2010-12-06 0 0.190 0.187 0.190 0.187 0.193 11,220,000 2,131,160 0.1899 5.700 5.610 5.700 5.610 5.790 374,000 5.6983 -0.52%
2010-12-03 0 0.191 0.189 0.191 0.186 0.205 16,777,000 3,232,905 0.1927 5.730 5.670 5.730 5.580 6.150 559,233 5.7810 -4.98%
2010-12-02 0 0.201 0.201 0.202 0.199 0.205 11,146,400 2,254,996 0.2023 6.030 6.030 6.060 5.970 6.150 371,547 6.0692 0.50%
2010-12-01 0 0.200 0.199 0.202 0.195 0.200 10,226,000 2,016,550 0.1972 6.000 5.970 6.060 5.850 6.000 340,867 5.9159 2.04%
2010-11-30 0 0.196 0.194 0.197 0.191 0.200 10,780,000 2,102,040 0.1950 5.880 5.820 5.910 5.730 6.000 359,333 5.8498 0.51%
2010-11-29 0 0.195 0.195 0.196 0.192 0.207 45,780,000 8,939,238 0.1953 5.850 5.850 5.880 5.760 6.210 1,526,000 5.8580 2.09%
2010-11-26 0 0.191 0.188 0.191 0.183 0.204 29,776,000 5,787,510 0.1944 5.730 5.640 5.730 5.490 6.120 992,533 5.8310 3.24%
2010-11-25 0 0.185 0.185 0.187 0.168 0.190 27,474,000 4,957,082 0.1804 5.550 5.550 5.610 5.040 5.700 915,800 5.4128 9.47%
2010-11-24 0 0.169 0.168 0.169 0.167 0.173 2,460,000 414,410 0.1685 5.070 5.040 5.070 5.010 5.190 82,000 5.0538 1.20%
2010-11-23 0 0.167 0.167 0.170 0.167 0.171 3,240,000 551,870 0.1703 5.010 5.010 5.100 5.010 5.130 108,000 5.1099 -2.34%
2010-11-22 0 0.171 0.170 0.171 0.169 0.175 4,420,000 757,600 0.1714 5.130 5.100 5.130 5.070 5.250 147,333 5.1421 -0.58%
2010-11-19 0 0.172 0.167 0.172 0.162 0.174 8,040,000 1,338,790 0.1665 5.160 5.010 5.160 4.860 5.220 268,000 4.9955 3.61%
2010-11-18 0 0.166 0.165 0.166 0.165 0.175 16,948,800 2,853,840 0.1684 4.980 4.950 4.980 4.950 5.250 564,960 5.0514 -4.05%
2010-11-17 0 0.173 0.173 0.175 0.172 0.176 8,700,000 1,518,620 0.1746 5.190 5.190 5.250 5.160 5.280 290,000 5.2366 -0.57%
2010-11-16 0 0.174 0.172 0.175 0.170 0.175 5,094,000 879,220 0.1726 5.220 5.160 5.250 5.100 5.250 169,800 5.1780 1.16%
2010-11-15 0 0.172 0.170 0.174 0.167 0.178 3,530,000 607,430 0.1721 5.160 5.100 5.220 5.010 5.340 117,667 5.1623 -0.58%
2010-11-12 0 0.173 0.172 0.175 0.172 0.183 49,730,000 8,830,000 0.1776 5.190 5.160 5.250 5.160 5.490 1,657,667 5.3268 -1.14%
2010-11-11 0 0.175 0.175 0.177 0.173 0.180 12,782,000 2,252,348 0.1762 5.250 5.250 5.310 5.190 5.400 426,067 5.2864 -2.23%
2010-11-10 0 0.179 0.178 0.180 0.178 0.197 26,410,000 4,943,520 0.1872 5.370 5.340 5.400 5.340 5.910 880,333 5.6155 -2.19%
2010-11-09 0 0.183 0.181 0.182 0.182 0.190 7,940,000 1,475,000 0.1858 5.490 5.430 5.460 5.460 5.700 264,667 5.5730 -5.67%
2010-11-08 0 0.194 0.188 0.194 0.188 0.194 9,407,200 1,788,729 0.1901 5.820 5.640 5.820 5.640 5.820 313,573 5.7043 0.52%
2010-11-05 0 0.193 0.191 0.194 0.184 0.210 30,992,000 6,079,630 0.1962 5.790 5.730 5.820 5.520 6.300 1,033,067 5.8850 -3.50%
2010-11-04 0 0.200 0.200 0.202 0.192 0.203 28,118,800 5,548,807 0.1973 6.000 6.000 6.060 5.760 6.090 937,293 5.9200 4.17%
2010-11-03 0 0.192 0.190 0.194 0.185 0.215 84,333,200 16,698,148 0.1980 5.760 5.700 5.820 5.550 6.450 2,811,107 5.9401 -2.54%
2010-11-02 0 0.197 0.196 0.199 0.164 0.202 126,289,600 24,135,928 0.1911 5.910 5.880 5.970 4.920 6.060 4,209,653 5.7335 20.12%
2010-11-01 0 0.164 0.163 0.164 0.161 0.168 2,717,200 444,276 0.1635 4.920 4.890 4.920 4.830 5.040 90,573 4.9052 -0.61%
2010-10-29 0 0.165 0.165 0.167 0.160 0.170 5,660,000 926,350 0.1637 4.950 4.950 5.010 4.800 5.100 188,667 4.9100 -1.20%
2010-10-28 0 0.167 0.166 0.167 0.162 0.168 3,360,000 556,850 0.1657 5.010 4.980 5.010 4.860 5.040 112,000 4.9719 3.09%
2010-10-27 0 0.162 0.162 0.166 0.160 0.172 8,040,000 1,322,950 0.1645 4.860 4.860 4.980 4.800 5.160 268,000 4.9364 -6.36%
2010-10-26 0 0.173 0.172 0.175 0.171 0.182 3,648,000 639,800 0.1754 5.190 5.160 5.250 5.130 5.460 121,600 5.2615 -1.70%
2010-10-25 0 0.176 0.176 0.177 0.175 0.182 14,350,000 2,562,000 0.1785 5.280 5.280 5.310 5.250 5.460 478,333 5.3561 4.76%
2010-10-22 0 0.168 0.165 0.169 0.163 0.170 5,460,000 913,050 0.1672 5.040 4.950 5.070 4.890 5.100 182,000 5.0168 0.60%
2010-10-21 0 0.167 0.170 0.172 0.160 0.173 11,297,200 1,922,413 0.1702 5.010 5.100 5.160 4.800 5.190 376,573 5.1050 0.60%
2010-10-20 0 0.166 0.164 0.166 0.145 0.167 12,540,000 1,982,560 0.1581 4.980 4.920 4.980 4.350 5.010 418,000 4.7430 1.84%
2010-10-19 0 0.163 0.162 0.163 0.159 0.170 6,810,000 1,119,110 0.1643 4.890 4.860 4.890 4.770 5.100 227,000 4.9300 2.52%
2010-10-18 0 0.159 0.159 0.161 0.155 0.170 8,621,600 1,371,888 0.1591 4.770 4.770 4.830 4.650 5.100 287,387 4.7737 -6.47%
2010-10-15 0 0.170 0.169 0.170 0.170 0.185 17,530,400 3,117,160 0.1778 5.100 5.070 5.100 5.100 5.550 584,347 5.3344 -3.95%
2010-10-14 0 0.177 0.176 0.178 0.157 0.190 46,710,000 8,260,790 0.1769 5.310 5.280 5.340 4.710 5.700 1,557,000 5.3056 13.46%
2010-10-13 0 0.156 0.154 0.158 0.152 0.156 2,617,200 405,268 0.1548 4.680 4.620 4.740 4.560 4.680 87,240 4.6454 3.31%
2010-10-12 0 0.151 0.151 0.155 0.150 0.154 5,251,600 797,015 0.1518 4.530 4.530 4.650 4.500 4.620 175,053 4.5530 -0.66%
2010-10-11 0 0.152 0.152 0.155 0.149 0.160 5,092,000 792,600 0.1557 4.560 4.560 4.650 4.470 4.800 169,733 4.6697 -3.18%
2010-10-08 0 0.157 0.154 0.159 0.143 0.170 12,890,400 2,038,115 0.1581 4.710 4.620 4.770 4.290 5.100 429,680 4.7433 9.79%
2010-10-07 0 0.143 0.140 0.147 0.140 0.145 2,190,000 311,170 0.1421 4.290 4.200 4.410 4.200 4.350 73,000 4.2626 -0.69%
2010-10-06 0 0.144 0.142 0.148 0.141 0.145 5,780,000 826,110 0.1429 4.320 4.260 4.440 4.230 4.350 192,667 4.2878 0.00%
2010-10-05 0 0.144 0.144 0.145 0.142 0.146 2,710,000 387,870 0.1431 4.320 4.320 4.350 4.260 4.380 90,333 4.2938 -3.36%
2010-10-04 0 0.149 0.143 0.149 0.137 0.149 1,783,600 252,418 0.1415 4.470 4.290 4.470 4.110 4.470 59,453 4.2456 3.47%
2010-09-30 0 0.144 0.143 0.150 0.144 0.154 1,570,000 230,360 0.1467 4.320 4.290 4.500 4.320 4.620 52,333 4.4018 -3.36%
2010-09-29 0 0.149 0.149 0.150 0.143 0.149 980,000 143,390 0.1463 4.470 4.470 4.500 4.290 4.470 32,667 4.3895 0.00%
2010-09-28 0 0.149 0.149 0.151 0.148 0.157 5,100,000 774,120 0.1518 4.470 4.470 4.530 4.440 4.710 170,000 4.5536 -1.32%
2010-09-27 0 0.151 0.148 0.152 0.142 0.153 2,800,000 416,060 0.1486 4.530 4.440 4.560 4.260 4.590 93,333 4.4578 -3.21%
2010-09-24 0 0.156 0.153 0.156 0.152 0.156 2,828,000 437,392 0.1547 4.680 4.590 4.680 4.560 4.680 94,267 4.6399 4.00%
2010-09-22 0 0.150 0.150 0.153 0.145 0.155 6,202,000 938,530 0.1513 4.500 4.500 4.590 4.350 4.650 206,733 4.5398 -2.60%
2010-09-21 0 0.154 0.150 0.154 0.130 0.156 27,198,000 3,839,660 0.1412 4.620 4.500 4.620 3.900 4.680 906,600 4.2352 12.41%
2010-09-20 0 0.137 0.137 0.138 0.130 0.145 8,690,000 1,177,590 0.1355 4.110 4.110 4.140 3.900 4.350 289,667 4.0653 -0.72%
2010-09-17 0 0.138 0.135 0.138 0.137 0.162 19,150,000 2,828,600 0.1477 4.140 4.050 4.140 4.110 4.860 638,333 4.4312 -9.21%
2010-09-16 0 0.152 0.152 0.156 0.150 0.190 56,680,000 9,864,310 0.1740 4.560 4.560 4.680 4.500 5.700 1,889,333 5.2211 -10.06%
2010-09-15 0 0.169 0.169 0.171 0.127 0.204 186,881,000 33,134,591 0.1773 5.070 5.070 5.130 3.810 6.120 6,229,367 5.3191 38.52%
2010-09-14 0 0.122 0.121 0.124 0.115 0.127 5,050,000 616,440 0.1221 3.660 3.630 3.720 3.450 3.810 168,333 3.6620 7.02%
2010-09-13 0 0.114 0.112 0.116 0.110 0.114 880,000 98,320 0.1117 3.420 3.360 3.480 3.300 3.420 29,333 3.3518 0.88%
2010-09-10 0 0.113 0.113 0.119 0.112 0.118 2,875,600 333,714 0.1161 3.390 3.390 3.570 3.360 3.540 95,853 3.4815 -1.74%
2010-09-09 0 0.115 0.113 0.115 - - 8,000 816 0.1020 3.450 3.390 3.450 - - 267 3.0600 0.00%
2010-09-08 0 0.115 0.117 0.118 0.111 0.115 544,400 61,398 0.1128 3.450 3.510 3.540 3.330 3.450 18,147 3.3834 4.55%
2010-09-07 0 0.110 0.110 0.115 0.110 0.115 293,500 32,968 0.1123 3.300 3.300 3.450 3.300 3.450 9,783 3.3698 0.00%
2010-09-06 0 0.110 0.110 0.117 0.110 0.110 370,000 40,700 0.1100 3.300 3.300 3.510 3.300 3.300 12,333 3.3000 -3.51%
2010-09-03 0 0.114 0.112 0.115 0.112 0.114 940,000 105,390 0.1121 3.420 3.360 3.450 3.360 3.420 31,333 3.3635 2.70%
2010-09-02 0 0.111 0.109 0.112 0.109 0.113 877,200 96,350 0.1098 3.330 3.270 3.360 3.270 3.390 29,240 3.2951 2.78%
2010-09-01 0 0.108 0.108 0.110 0.106 0.108 140,000 14,880 0.1063 3.240 3.240 3.300 3.180 3.240 4,667 3.1886 1.89%
2010-08-31 0 0.106 0.106 0.108 0.105 0.108 930,000 98,330 0.1057 3.180 3.180 3.240 3.150 3.240 31,000 3.1719 0.95%
2010-08-30 0 0.105 0.103 0.109 0.103 0.110 210,000 22,350 0.1064 3.150 3.090 3.270 3.090 3.300 7,000 3.1929 -1.87%
2010-08-27 0 0.107 0.107 0.111 0.105 0.112 1,931,200 205,075 0.1062 3.210 3.210 3.330 3.150 3.360 64,373 3.1857 -0.93%
2010-08-26 0 0.108 0.107 0.119 0.108 0.110 590,000 64,800 0.1098 3.240 3.210 3.570 3.240 3.300 19,667 3.2949 -4.42%
2010-08-25 0 0.113 0.109 0.114 0.113 0.113 100,000 11,300 0.1130 3.390 3.270 3.420 3.390 3.390 3,333 3.3900 -0.88%
2010-08-24 0 0.114 0.114 0.119 0.108 0.110 930,000 100,660 0.1082 3.420 3.420 3.570 3.240 3.300 31,000 3.2471 0.00%
2010-08-23 0 0.114 0.111 0.119 - - 0 0 - 3.420 3.330 3.570 - - 0 - 0.00%
2010-08-20 0 0.114 0.114 0.117 0.113 0.115 330,000 37,610 0.1140 3.420 3.420 3.510 3.390 3.450 11,000 3.4191 0.88%
2010-08-19 0 0.113 0.113 0.120 0.112 0.112 180,000 20,160 0.1120 3.390 3.390 3.600 3.360 3.360 6,000 3.3600 -1.74%
2010-08-18 0 0.115 0.115 0.121 0.115 0.117 1,030,000 119,940 0.1164 3.450 3.450 3.630 3.450 3.510 34,333 3.4934 -1.71%
2010-08-17 0 0.117 0.116 0.119 0.115 0.118 1,310,000 151,520 0.1157 3.510 3.480 3.570 3.450 3.540 43,667 3.4699 -0.85%
2010-08-16 0 0.118 0.118 0.122 0.115 0.122 370,000 42,810 0.1157 3.540 3.540 3.660 3.450 3.660 12,333 3.4711 -3.28%
2010-08-13 0 0.122 0.116 0.122 0.115 0.123 660,000 78,220 0.1185 3.660 3.480 3.660 3.450 3.690 22,000 3.5555 4.27%
2010-08-12 0 0.117 0.115 0.118 0.114 0.118 1,190,000 139,370 0.1171 3.510 3.450 3.540 3.420 3.540 39,667 3.5135 -4.10%
2010-08-11 0 0.122 0.116 0.123 0.116 0.122 440,000 53,090 0.1207 3.660 3.480 3.690 3.480 3.660 14,667 3.6198 -0.81%
2010-08-10 0 0.123 0.120 0.123 - - 0 0 - 3.690 3.600 3.690 - - 0 - -0.81%
2010-08-09 0 0.124 0.119 0.125 0.124 0.124 200,000 24,800 0.1240 3.720 3.570 3.750 3.720 3.720 6,667 3.7200 -0.80%
2010-08-06 0 0.125 0.123 0.127 0.123 0.125 280,000 34,980 0.1249 3.750 3.690 3.810 3.690 3.750 9,333 3.7479 1.63%
2010-08-05 0 0.123 0.121 0.123 0.121 0.123 622,000 76,262 0.1226 3.690 3.630 3.690 3.630 3.690 20,733 3.6782 -3.91%
2010-08-04 0 0.128 0.123 0.128 0.129 0.129 100,000 12,900 0.1290 3.840 3.690 3.840 3.870 3.870 3,333 3.8700 -0.78%
2010-08-03 0 0.129 0.125 0.129 0.122 0.133 972,800 122,263 0.1257 3.870 3.750 3.870 3.660 3.990 32,427 3.7704 1.57%
2010-08-02 0 0.127 0.123 0.127 0.119 0.128 1,323,200 165,452 0.1250 3.810 3.690 3.810 3.570 3.840 44,107 3.7512 4.10%
2010-07-30 0 0.122 0.120 0.122 0.118 0.123 1,830,000 221,240 0.1209 3.660 3.600 3.660 3.540 3.690 61,000 3.6269 2.52%
2010-07-29 0 0.119 0.119 0.122 0.117 0.121 1,580,000 187,640 0.1188 3.570 3.570 3.660 3.510 3.630 52,667 3.5628 -1.65%
2010-07-28 0 0.121 0.119 0.122 0.117 0.123 4,230,000 501,150 0.1185 3.630 3.570 3.660 3.510 3.690 141,000 3.5543 3.42%
2010-07-27 0 0.117 0.117 0.120 0.112 0.123 1,993,200 235,046 0.1179 3.510 3.510 3.600 3.360 3.690 66,440 3.5377 5.41%
2010-07-26 0 0.111 0.111 0.113 0.107 0.113 1,200,000 133,600 0.1113 3.330 3.330 3.390 3.210 3.390 40,000 3.3400 -8.26%
2010-07-23 0 0.121 0.117 0.121 0.116 0.122 2,185,200 261,052 0.1195 3.630 3.510 3.630 3.480 3.660 72,840 3.5839 4.31%
2010-07-22 0 0.116 0.116 0.119 0.109 0.116 2,402,000 277,090 0.1154 3.480 3.480 3.570 3.270 3.480 80,067 3.4607 2.65%
2010-07-21 0 0.113 0.113 0.115 0.103 0.115 1,730,000 192,640 0.1114 3.390 3.390 3.450 3.090 3.450 57,667 3.3406 5.61%
2010-07-20 0 0.107 0.107 0.110 0.102 0.113 3,040,000 331,080 0.1089 3.210 3.210 3.300 3.060 3.390 101,333 3.2672 0.94%
2010-07-19 0 0.106 0.106 0.107 0.105 0.114 1,250,000 134,920 0.1079 3.180 3.180 3.210 3.150 3.420 41,667 3.2381 -5.36%
2010-07-16 0 0.112 0.112 0.114 0.112 0.119 370,000 42,080 0.1137 3.360 3.360 3.420 3.360 3.570 12,333 3.4119 2.75%
2010-07-15 0 0.109 0.109 0.110 0.109 0.110 1,880,000 206,340 0.1098 3.270 3.270 3.300 3.270 3.300 62,667 3.2927 -4.39%
2010-07-14 0 0.114 0.111 0.114 0.110 0.115 1,534,000 172,230 0.1123 3.420 3.330 3.420 3.300 3.450 51,133 3.3683 -0.87%
2010-07-13 0 0.115 0.113 0.115 0.111 0.118 830,000 93,700 0.1129 3.450 3.390 3.450 3.330 3.540 27,667 3.3867 3.60%
2010-07-12 0 0.111 0.109 0.111 0.109 0.112 480,000 53,320 0.1111 3.330 3.270 3.330 3.270 3.360 16,000 3.3325 0.91%
2010-07-09 0 0.110 0.108 0.112 0.110 0.114 1,910,000 212,370 0.1112 3.300 3.240 3.360 3.300 3.420 63,667 3.3357 -4.35%
2010-07-08 0 0.115 0.112 0.117 0.112 0.117 360,000 40,660 0.1129 3.450 3.360 3.510 3.360 3.510 12,000 3.3883 3.60%
2010-07-07 0 0.111 0.111 0.113 0.111 0.118 2,050,000 232,960 0.1136 3.330 3.330 3.390 3.330 3.540 68,333 3.4092 -2.63%
2010-07-06 0 0.114 0.113 0.117 0.111 0.123 6,740,000 758,420 0.1125 3.420 3.390 3.510 3.330 3.690 224,667 3.3758 -5.00%
2010-07-05 0 0.120 0.120 0.122 0.118 0.130 7,590,000 929,060 0.1224 3.600 3.600 3.660 3.540 3.900 253,000 3.6722 10.09%
2010-07-02 0 0.109 0.108 0.109 0.106 0.113 1,314,800 145,755 0.1109 3.270 3.240 3.270 3.180 3.390 43,827 3.3257 -5.22%
2010-06-30 0 0.115 0.112 0.116 0.110 0.116 6,770,000 755,100 0.1115 3.450 3.360 3.480 3.300 3.480 225,667 3.3461 -2.54%
2010-06-29 0 0.118 0.116 0.119 0.118 0.123 1,650,000 199,090 0.1207 3.540 3.480 3.570 3.540 3.690 55,000 3.6198 -4.07%
2010-06-28 0 0.123 0.122 0.123 0.122 0.126 2,017,200 248,516 0.1232 3.690 3.660 3.690 3.660 3.780 67,240 3.6960 -2.38%
2010-06-25 0 0.126 0.126 0.128 0.125 0.138 7,640,000 967,030 0.1266 3.780 3.780 3.840 3.750 4.140 254,667 3.7972 -5.26%
2010-06-24 0 0.133 0.133 0.135 0.131 0.135 2,100,000 277,560 0.1322 3.990 3.990 4.050 3.930 4.050 70,000 3.9651 -1.48%
2010-06-23 0 0.135 0.134 0.135 0.131 0.136 790,000 106,240 0.1345 4.050 4.020 4.050 3.930 4.080 26,333 4.0344 -2.88%
2010-06-22 0 0.139 0.138 0.140 0.136 0.140 1,094,000 152,370 0.1393 4.170 4.140 4.200 4.080 4.200 36,467 4.1783 -0.71%
2010-06-21 0 0.140 0.138 0.140 0.138 0.142 1,850,000 258,430 0.1397 4.200 4.140 4.200 4.140 4.260 61,667 4.1908 5.26%
2010-06-18 0 0.133 0.133 0.136 0.133 0.138 1,894,000 254,742 0.1345 3.990 3.990 4.080 3.990 4.140 63,133 4.0350 -1.48%
2010-06-17 0 0.135 0.135 0.138 0.135 0.140 400,000 54,490 0.1362 4.050 4.050 4.140 4.050 4.200 13,333 4.0868 -0.74%
2010-06-15 0 0.136 0.136 0.137 0.133 0.137 490,000 65,940 0.1346 4.080 4.080 4.110 3.990 4.110 16,333 4.0371 3.03%
2010-06-14 0 0.132 0.132 0.136 0.132 0.137 530,000 72,210 0.1362 3.960 3.960 4.080 3.960 4.110 17,667 4.0874 -0.75%
2010-06-11 0 0.133 0.133 0.139 0.133 0.136 1,460,000 197,390 0.1352 3.990 3.990 4.170 3.990 4.080 48,667 4.0560 -1.48%
2010-06-10 0 0.135 0.135 0.138 0.135 0.140 1,634,000 223,690 0.1369 4.050 4.050 4.140 4.050 4.200 54,467 4.1069 -4.93%
2010-06-09 0 0.142 0.140 0.142 0.135 0.142 660,000 91,910 0.1393 4.260 4.200 4.260 4.050 4.260 22,000 4.1777 2.90%
2010-06-08 0 0.138 0.133 0.139 0.138 0.145 610,000 86,270 0.1414 4.140 3.990 4.170 4.140 4.350 20,333 4.2428 2.22%
2010-06-07 0 0.135 0.135 0.139 0.134 0.140 720,000 98,290 0.1365 4.050 4.050 4.170 4.020 4.200 24,000 4.0954 -3.57%
2010-06-04 0 0.140 0.138 0.140 0.139 0.140 330,000 45,940 0.1392 4.200 4.140 4.200 4.170 4.200 11,000 4.1764 2.94%
2010-06-03 0 0.136 0.136 0.144 0.136 0.144 3,190,000 447,500 0.1403 4.080 4.080 4.320 4.080 4.320 106,333 4.2085 -2.16%
2010-06-02 0 0.139 0.139 0.145 0.138 0.145 2,163,200 302,499 0.1398 4.170 4.170 4.350 4.140 4.350 72,107 4.1952 -6.71%
2010-06-01 0 0.149 0.140 0.150 0.140 0.149 1,060,000 153,830 0.1451 4.470 4.200 4.500 4.200 4.470 35,333 4.3537 6.43%
2010-05-31 0 0.140 0.140 0.147 0.140 0.155 390,800 56,744 0.1452 4.200 4.200 4.410 4.200 4.650 13,027 4.3560 -5.41%
2010-05-28 0 0.148 0.145 0.148 0.145 0.154 2,850,000 420,060 0.1474 4.440 4.350 4.440 4.350 4.620 95,000 4.4217 4.23%
2010-05-27 0 0.142 0.140 0.142 0.138 0.145 1,110,000 156,780 0.1412 4.260 4.200 4.260 4.140 4.350 37,000 4.2373 6.77%
2010-05-26 0 0.133 0.132 0.136 0.126 0.138 870,000 116,310 0.1337 3.990 3.960 4.080 3.780 4.140 29,000 4.0107 -1.48%
2010-05-25 0 0.135 0.135 0.139 0.135 0.140 1,420,000 195,900 0.1380 4.050 4.050 4.170 4.050 4.200 47,333 4.1387 -3.57%
2010-05-24 0 0.140 0.137 0.140 0.137 0.141 1,400,000 196,170 0.1401 4.200 4.110 4.200 4.110 4.230 46,667 4.2036 7.69%
2010-05-20 0 0.130 0.130 0.135 0.130 0.150 3,370,000 456,440 0.1354 3.900 3.900 4.050 3.900 4.500 112,333 4.0633 -3.70%
2010-05-19 0 0.135 0.135 0.151 0.133 0.154 1,250,000 182,450 0.1460 4.050 4.050 4.530 3.990 4.620 41,667 4.3788 -9.40%
2010-05-18 0 0.149 0.149 0.150 0.149 0.157 1,550,000 233,110 0.1504 4.470 4.470 4.500 4.470 4.710 51,667 4.5118 -1.97%
2010-05-17 0 0.152 0.151 0.156 0.140 0.158 52,880,000 8,088,140 0.1530 4.560 4.530 4.680 4.200 4.740 1,762,667 4.5886 -3.80%
2010-05-14 0 0.158 0.160 0.163 0.157 0.164 495,200 77,976 0.1575 4.740 4.800 4.890 4.710 4.920 16,507 4.7239 0.00%
2010-05-13 0 0.158 0.158 0.160 0.155 0.163 1,170,000 185,330 0.1584 4.740 4.740 4.800 4.650 4.890 39,000 4.7521 1.94%
2010-05-12 0 0.155 0.155 0.160 0.152 0.165 1,810,000 286,540 0.1583 4.650 4.650 4.800 4.560 4.950 60,333 4.7493 -3.12%
2010-05-11 0 0.160 0.160 0.162 0.158 0.170 2,360,000 382,260 0.1620 4.800 4.800 4.860 4.740 5.100 78,667 4.8592 0.00%
2010-05-10 0 0.160 0.160 0.163 0.160 0.168 2,300,000 376,340 0.1636 4.800 4.800 4.890 4.800 5.040 76,667 4.9088 2.56%
2010-05-07 0 0.156 0.156 0.160 0.150 0.165 7,790,000 1,245,140 0.1598 4.680 4.680 4.800 4.500 4.950 259,667 4.7951 -7.14%
2010-05-06 0 0.168 0.165 0.168 0.162 0.170 7,310,000 1,210,940 0.1657 5.040 4.950 5.040 4.860 5.100 243,667 4.9697 -2.89%
2010-05-05 0 0.173 0.170 0.173 0.169 0.174 5,450,000 931,950 0.1710 5.190 5.100 5.190 5.070 5.220 181,667 5.1300 -1.14%
2010-05-04 0 0.175 0.175 0.178 0.166 0.185 7,250,000 1,289,540 0.1779 5.250 5.250 5.340 4.980 5.550 241,667 5.3360 5.42%
2010-05-03 0 0.166 0.166 0.168 0.165 0.170 2,470,000 414,110 0.1677 4.980 4.980 5.040 4.950 5.100 82,333 5.0297 -1.19%
2010-04-30 0 0.168 0.168 0.169 0.164 0.173 6,490,000 1,095,950 0.1689 5.040 5.040 5.070 4.920 5.190 216,333 5.0660 -0.59%
2010-04-29 0 0.169 0.169 0.173 0.169 0.176 5,960,000 1,023,440 0.1717 5.070 5.070 5.190 5.070 5.280 198,667 5.1515 -0.59%
2010-04-28 0 0.170 0.170 0.173 0.169 0.175 3,897,000 670,124 0.1720 5.100 5.100 5.190 5.070 5.250 129,900 5.1588 -0.58%
2010-04-27 0 0.171 0.171 0.174 0.170 0.182 3,090,000 536,610 0.1737 5.130 5.130 5.220 5.100 5.460 103,000 5.2098 -3.39%
2010-04-26 0 0.177 0.173 0.177 0.166 0.181 8,350,000 1,439,810 0.1724 5.310 5.190 5.310 4.980 5.430 278,333 5.1730 1.14%
2010-04-23 0 0.175 0.172 0.175 0.165 0.178 12,570,000 2,174,610 0.1730 5.250 5.160 5.250 4.950 5.340 419,000 5.1900 6.06%
2010-04-22 0 0.165 0.164 0.165 0.163 0.171 20,330,000 3,380,020 0.1663 4.950 4.920 4.950 4.890 5.130 677,667 4.9877 -5.17%
2010-04-21 0 0.174 0.173 0.176 0.170 0.178 7,350,000 1,279,800 0.1741 5.220 5.190 5.280 5.100 5.340 245,000 5.2237 -1.14%
2010-04-20 0 0.176 0.176 0.179 0.176 0.180 3,120,000 555,410 0.1780 5.280 5.280 5.370 5.280 5.400 104,000 5.3405 0.00%
2010-04-19 0 0.176 0.176 0.177 0.174 0.183 7,110,000 1,272,210 0.1789 5.280 5.280 5.310 5.220 5.490 237,000 5.3680 -5.38%
2010-04-16 0 0.186 0.186 0.189 0.183 0.188 9,750,000 1,805,670 0.1852 5.580 5.580 5.670 5.490 5.640 325,000 5.5559 -1.06%
2010-04-15 0 0.188 0.188 0.189 0.186 0.193 7,560,000 1,426,280 0.1887 5.640 5.640 5.670 5.580 5.790 252,000 5.6598 1.08%
2010-04-14 0 0.186 0.183 0.187 0.182 0.192 12,450,000 2,313,930 0.1859 5.580 5.490 5.610 5.460 5.760 415,000 5.5757 -0.53%
2010-04-13 0 0.187 0.186 0.190 0.186 0.198 12,540,000 2,372,530 0.1892 5.610 5.580 5.700 5.580 5.940 418,000 5.6759 -1.58%
2010-04-12 0 0.190 0.190 0.193 0.188 0.202 24,350,000 4,746,030 0.1949 5.700 5.700 5.790 5.640 6.060 811,667 5.8473 0.00%
2010-04-09 0 0.190 0.187 0.190 0.187 0.195 4,374,000 830,550 0.1899 5.700 5.610 5.700 5.610 5.850 145,800 5.6965 -0.52%
2010-04-08 0 0.191 0.190 0.191 0.190 0.194 7,394,000 1,415,956 0.1915 5.730 5.700 5.730 5.700 5.820 246,467 5.7450 1.06%
2010-04-07 0 0.189 0.189 0.191 0.188 0.194 8,050,000 1,542,470 0.1916 5.670 5.670 5.730 5.640 5.820 268,333 5.7483 0.53%
2010-04-01 0 0.188 0.186 0.188 0.184 0.192 3,330,000 620,870 0.1864 5.640 5.580 5.640 5.520 5.760 111,000 5.5934 2.17%
2010-03-31 0 0.184 0.184 0.189 0.184 0.195 4,664,000 879,090 0.1885 5.520 5.520 5.670 5.520 5.850 155,467 5.6545 -2.13%
2010-03-30 0 0.188 0.186 0.190 0.181 0.193 8,022,800 1,485,383 0.1851 5.640 5.580 5.700 5.430 5.790 267,427 5.5544 0.00%
2010-03-29 0 0.188 0.187 0.192 0.186 0.203 6,020,000 1,156,210 0.1921 5.640 5.610 5.760 5.580 6.090 200,667 5.7618 -4.08%
2010-03-26 0 0.196 0.194 0.196 0.193 0.207 9,940,000 1,984,400 0.1996 5.880 5.820 5.880 5.790 6.210 331,333 5.9891 -0.51%
2010-03-25 0 0.197 0.193 0.197 0.192 0.197 2,100,800 407,558 0.1940 5.910 5.790 5.910 5.760 5.910 70,027 5.8200 0.51%
2010-03-24 0 0.196 0.192 0.196 0.192 0.198 2,170,000 422,340 0.1946 5.880 5.760 5.880 5.760 5.940 72,333 5.8388 1.03%
2010-03-23 0 0.194 0.194 0.195 0.192 0.202 5,480,000 1,074,670 0.1961 5.820 5.820 5.850 5.760 6.060 182,667 5.8832 1.04%
2010-03-22 0 0.192 0.194 0.195 0.192 0.199 7,200,000 1,399,190 0.1943 5.760 5.820 5.850 5.760 5.970 240,000 5.8300 -3.52%
2010-03-19 0 0.199 0.196 0.199 0.191 0.200 6,658,000 1,314,816 0.1975 5.970 5.880 5.970 5.730 6.000 221,933 5.9244 4.19%
2010-03-18 0 0.191 0.190 0.192 0.190 0.196 6,270,000 1,210,200 0.1930 5.730 5.700 5.760 5.700 5.880 209,000 5.7904 -3.05%
2010-03-17 0 0.197 0.194 0.197 0.187 0.199 10,630,000 2,047,260 0.1926 5.910 5.820 5.910 5.610 5.970 354,333 5.7778 4.79%
2010-03-16 0 0.188 0.188 0.189 0.188 0.200 5,130,000 978,940 0.1908 5.640 5.640 5.670 5.640 6.000 171,000 5.7248 -4.08%
2010-03-15 0 0.196 0.195 0.197 0.190 0.208 5,100,000 997,940 0.1957 5.880 5.850 5.910 5.700 6.240 170,000 5.8702 -2.00%
2010-03-12 0 0.200 0.196 0.200 0.195 0.205 4,784,000 948,120 0.1982 6.000 5.880 6.000 5.850 6.150 159,467 5.9456 0.50%
2010-03-11 0 0.199 0.198 0.199 0.196 0.209 10,780,000 2,160,460 0.2004 5.970 5.940 5.970 5.880 6.270 359,333 6.0124 -1.97%
2010-03-10 0 0.203 0.203 0.204 0.192 0.215 23,360,000 4,847,810 0.2075 6.090 6.090 6.120 5.760 6.450 778,667 6.2258 4.10%
2010-03-09 0 0.195 0.195 0.196 0.192 0.202 7,248,000 1,434,124 0.1979 5.850 5.850 5.880 5.760 6.060 241,600 5.9359 0.00%
2010-03-08 0 0.195 0.194 0.199 0.183 0.204 24,070,000 4,675,410 0.1942 5.850 5.820 5.970 5.490 6.120 802,333 5.8273 2.09%
2010-03-05 0 0.191 0.190 0.194 0.189 0.207 14,254,000 2,829,010 0.1985 5.730 5.700 5.820 5.670 6.210 475,133 5.9541 -4.02%
2010-03-04 0 0.199 0.198 0.200 0.195 0.209 10,690,000 2,133,510 0.1996 5.970 5.940 6.000 5.850 6.270 356,333 5.9874 0.51%
2010-03-03 0 0.198 0.198 0.202 0.197 0.214 21,316,400 4,368,181 0.2049 5.940 5.940 6.060 5.910 6.420 710,547 6.1476 -3.88%
2010-03-02 0 0.206 0.203 0.206 0.185 0.220 100,720,400 21,075,076 0.2092 6.180 6.090 6.180 5.550 6.600 3,357,347 6.2773 5.64%
2010-03-01 0 0.195 0.194 0.195 0.175 0.196 45,296,000 8,530,742 0.1883 5.850 5.820 5.850 5.250 5.880 1,509,867 5.6500 14.04%
2010-02-26 0 0.171 0.166 0.175 0.170 0.175 5,870,000 1,013,370 0.1726 5.130 4.980 5.250 5.100 5.250 195,667 5.1791 0.59%
2010-02-25 0 0.170 0.168 0.170 0.168 0.182 12,002,000 2,101,370 0.1751 5.100 5.040 5.100 5.040 5.460 400,067 5.2525 -2.30%
2010-02-24 0 0.174 0.174 0.175 0.158 0.178 17,050,000 2,918,800 0.1712 5.220 5.220 5.250 4.740 5.340 568,333 5.1357 10.13%
2010-02-23 0 0.158 0.155 0.158 0.154 0.159 1,540,000 239,880 0.1558 4.740 4.650 4.740 4.620 4.770 51,333 4.6730 1.28%
2010-02-22 0 0.156 0.155 0.156 0.155 0.160 622,400 97,660 0.1569 4.680 4.650 4.680 4.650 4.800 20,747 4.7073 -1.27%
2010-02-19 0 0.158 0.158 0.160 0.154 0.158 2,190,800 340,366 0.1554 4.740 4.740 4.800 4.620 4.740 73,027 4.6608 1.28%
2010-02-18 0 0.156 0.156 0.159 0.155 0.158 820,000 128,350 0.1565 4.680 4.680 4.770 4.650 4.740 27,333 4.6957 0.00%
2010-02-17 0 0.156 0.155 0.156 0.155 0.156 890,000 138,070 0.1551 4.680 4.650 4.680 4.650 4.680 29,667 4.6540 -0.64%
2010-02-12 0 0.157 0.155 0.157 0.155 0.157 3,940,000 616,350 0.1564 4.710 4.650 4.710 4.650 4.710 131,333 4.6930 0.00%
2010-02-11 0 0.157 0.155 0.157 0.151 0.160 8,140,000 1,259,460 0.1547 4.710 4.650 4.710 4.530 4.800 271,333 4.6417 1.95%
2010-02-10 0 0.154 0.154 0.157 0.154 0.157 670,000 103,690 0.1548 4.620 4.620 4.710 4.620 4.710 22,333 4.6428 0.65%
2010-02-09 0 0.153 0.153 0.160 0.152 0.156 1,530,000 236,190 0.1544 4.590 4.590 4.800 4.560 4.680 51,000 4.6312 -0.65%
2010-02-08 0 0.154 0.152 0.160 0.153 0.162 3,190,000 495,160 0.1552 4.620 4.560 4.800 4.590 4.860 106,333 4.6567 -5.52%
2010-02-05 0 0.163 0.160 0.163 0.160 0.163 3,890,000 624,820 0.1606 4.890 4.800 4.890 4.800 4.890 129,667 4.8187 -3.55%
2010-02-04 0 0.169 0.164 0.169 0.161 0.169 5,407,200 898,687 0.1662 5.070 4.920 5.070 4.830 5.070 180,240 4.9861 3.68%
2010-02-03 0 0.163 0.163 0.165 0.162 0.170 3,272,000 534,910 0.1635 4.890 4.890 4.950 4.860 5.100 109,067 4.9044 -1.81%
2010-02-02 0 0.166 0.161 0.166 0.161 0.170 3,100,000 518,320 0.1672 4.980 4.830 4.980 4.830 5.100 103,333 5.0160 3.75%
2010-02-01 0 0.160 0.159 0.163 0.158 0.165 4,270,000 685,720 0.1606 4.800 4.770 4.890 4.740 4.950 142,333 4.8177 0.00%
2010-01-29 0 0.160 0.159 0.164 0.159 0.168 8,383,200 1,363,560 0.1627 4.800 4.770 4.920 4.770 5.040 279,440 4.8796 -4.19%
2010-01-28 0 0.167 0.167 0.168 0.164 0.170 6,370,000 1,060,360 0.1665 5.010 5.010 5.040 4.920 5.100 212,333 4.9938 1.21%
2010-01-27 0 0.165 0.165 0.168 0.165 0.175 8,690,000 1,455,710 0.1675 4.950 4.950 5.040 4.950 5.250 289,667 5.0255 -1.20%
2010-01-26 0 0.167 0.165 0.168 0.165 0.172 6,170,000 1,029,280 0.1668 5.010 4.950 5.040 4.950 5.160 205,667 5.0046 -4.57%
2010-01-25 0 0.175 0.174 0.175 0.170 0.178 3,970,000 691,670 0.1742 5.250 5.220 5.250 5.100 5.340 132,333 5.2267 0.00%
2010-01-22 0 0.175 0.174 0.175 0.164 0.176 12,760,000 2,164,540 0.1696 5.250 5.220 5.250 4.920 5.280 425,333 5.0890 -2.78%
2010-01-21 0 0.180 0.180 0.181 0.178 0.186 11,276,000 2,041,844 0.1811 5.400 5.400 5.430 5.340 5.580 375,867 5.4324 -3.23%
2010-01-20 0 0.186 0.187 0.189 0.183 0.194 11,620,000 2,192,760 0.1887 5.580 5.610 5.670 5.490 5.820 387,333 5.6612 -1.59%
2010-01-19 0 0.189 0.189 0.190 0.185 0.198 46,286,400 8,912,568 0.1926 5.670 5.670 5.700 5.550 5.940 1,542,880 5.7766 2.72%
2010-01-18 0 0.184 0.183 0.184 0.163 0.187 45,470,000 8,129,760 0.1788 5.520 5.490 5.520 4.890 5.610 1,515,667 5.3638 8.88%
2010-01-15 0 0.169 0.169 0.170 0.161 0.187 45,805,000 8,037,226 0.1755 5.070 5.070 5.100 4.830 5.610 1,526,833 5.2640 4.97%
2010-01-14 0 0.161 0.161 0.164 0.161 0.167 5,550,000 906,950 0.1634 4.830 4.830 4.920 4.830 5.010 185,000 4.9024 -2.42%
2010-01-13 0 0.165 0.164 0.165 0.161 0.165 4,090,000 666,610 0.1630 4.950 4.920 4.950 4.830 4.950 136,333 4.8896 -0.60%
2010-01-12 0 0.166 0.166 0.168 0.163 0.170 4,492,000 747,840 0.1665 4.980 4.980 5.040 4.890 5.100 149,733 4.9945 -1.19%
2010-01-11 0 0.168 0.166 0.169 0.156 0.168 8,550,000 1,409,270 0.1648 5.040 4.980 5.070 4.680 5.040 285,000 4.9448 6.33%
2010-01-08 0 0.158 0.158 0.163 0.157 0.165 16,400,000 2,622,910 0.1599 4.740 4.740 4.890 4.710 4.950 546,667 4.7980 -1.25%
2010-01-07 0 0.160 0.159 0.160 0.160 0.170 20,950,000 3,438,610 0.1641 4.800 4.770 4.800 4.800 5.100 698,333 4.9240 -5.88%
2010-01-06 0 0.170 0.166 0.171 0.167 0.183 11,450,000 1,971,300 0.1722 5.100 4.980 5.130 5.010 5.490 381,667 5.1650 -2.86%
2010-01-05 0 0.175 0.175 0.179 0.173 0.190 14,413,600 2,594,202 0.1800 5.250 5.250 5.370 5.190 5.700 480,453 5.3995 -1.13%
2010-01-04 0 0.177 0.175 0.177 0.173 0.178 4,330,000 762,650 0.1761 5.310 5.250 5.310 5.190 5.340 144,333 5.2839 2.31%
2009-12-31 0 0.173 0.172 0.175 0.172 0.175 810,400 140,706 0.1736 5.190 5.160 5.250 5.160 5.250 27,013 5.2088 1.17%
2009-12-30 0 0.171 0.169 0.172 0.162 0.176 6,146,000 1,020,910 0.1661 5.130 5.070 5.160 4.860 5.280 204,867 4.9833 -1.16%
2009-12-29 0 0.173 0.173 0.176 0.173 0.188 11,450,000 2,025,430 0.1769 5.190 5.190 5.280 5.190 5.640 381,667 5.3068 -5.46%
2009-12-28 0 0.183 0.181 0.183 0.160 0.185 15,150,000 2,644,730 0.1746 5.490 5.430 5.490 4.800 5.550 505,000 5.2371 15.09%
2009-12-24 0 0.159 0.158 0.159 0.151 0.159 2,320,000 362,710 0.1563 4.770 4.740 4.770 4.530 4.770 77,333 4.6902 1.92%
2009-12-23 0 0.156 0.156 0.158 0.150 0.158 3,680,000 569,670 0.1548 4.680 4.680 4.740 4.500 4.740 122,667 4.6440 -1.89%
2009-12-22 0 0.159 0.159 0.160 0.158 0.163 4,500,000 722,630 0.1606 4.770 4.770 4.800 4.740 4.890 150,000 4.8175 0.00%
2009-12-21 0 0.159 0.157 0.159 0.150 0.165 4,330,000 692,740 0.1600 4.770 4.710 4.770 4.500 4.950 144,333 4.7996 -0.63%
2009-12-18 0 0.160 0.160 0.164 0.155 0.170 9,450,000 1,515,910 0.1604 4.800 4.800 4.920 4.650 5.100 315,000 4.8124 -8.05%
2009-12-17 0 0.174 0.169 0.174 0.170 0.181 8,290,000 1,441,420 0.1739 5.220 5.070 5.220 5.100 5.430 276,333 5.2162 -4.92%
2009-12-16 0 0.183 0.181 0.184 0.181 0.190 7,092,800 1,313,603 0.1852 5.490 5.430 5.520 5.430 5.700 236,427 5.5561 -3.17%
2009-12-15 0 0.189 0.189 0.192 0.188 0.192 4,312,800 820,680 0.1903 5.670 5.670 5.760 5.640 5.760 143,760 5.7087 -1.56%
2009-12-14 0 0.192 0.192 0.194 0.183 0.195 4,930,000 934,580 0.1896 5.760 5.760 5.820 5.490 5.850 164,333 5.6871 2.13%
2009-12-11 0 0.188 0.188 0.193 0.188 0.198 1,644,800 315,110 0.1916 5.640 5.640 5.790 5.640 5.940 54,827 5.7474 -2.59%
2009-12-10 0 0.193 0.190 0.194 0.190 0.200 10,820,000 2,092,960 0.1934 5.790 5.700 5.820 5.700 6.000 360,667 5.8030 -3.02%
2009-12-09 0 0.199 0.199 0.200 0.181 0.212 36,960,000 7,237,490 0.1958 5.970 5.970 6.000 5.430 6.360 1,232,000 5.8746 8.74%
2009-12-08 0 0.183 0.183 0.188 0.182 0.190 11,230,000 2,079,860 0.1852 5.490 5.490 5.640 5.460 5.700 374,333 5.5562 -1.08%
2009-12-07 0 0.185 0.186 0.188 0.183 0.191 11,508,800 2,147,539 0.1866 5.550 5.580 5.640 5.490 5.730 383,627 5.5980 -2.12%
2009-12-04 0 0.189 0.188 0.189 0.185 0.193 7,032,000 1,320,210 0.1877 5.670 5.640 5.670 5.550 5.790 234,400 5.6323 -1.05%
2009-12-03 0 0.191 0.190 0.191 0.187 0.199 7,276,000 1,398,210 0.1922 5.730 5.700 5.730 5.610 5.970 242,533 5.7650 -4.02%
2009-12-02 0 0.199 0.199 0.200 0.198 0.204 5,645,200 1,128,732 0.1999 5.970 5.970 6.000 5.940 6.120 188,173 5.9984 -2.45%
2009-12-01 0 0.204 0.201 0.205 0.201 0.216 8,355,200 1,722,881 0.2062 6.120 6.030 6.150 6.030 6.480 278,507 6.1861 2.51%
2009-11-30 0 0.199 0.199 0.200 0.198 0.205 5,385,200 1,080,848 0.2007 5.970 5.970 6.000 5.940 6.150 179,507 6.0212 -3.86%
2009-11-27 0 0.207 0.205 0.215 0.200 0.210 2,570,000 528,430 0.2056 6.210 6.150 6.450 6.000 6.300 85,667 6.1684 -6.33%
2009-11-26 0 0.221 0.217 0.224 0.220 0.224 1,840,000 408,200 0.2218 6.630 6.510 6.720 6.600 6.720 61,333 6.6554 -0.45%
2009-11-25 0 0.222 0.222 0.226 0.220 0.230 2,576,000 579,890 0.2251 6.660 6.660 6.780 6.600 6.900 85,867 6.7534 0.00%
2009-11-24 0 0.222 0.222 0.225 0.210 0.225 5,350,800 1,154,734 0.2158 6.660 6.660 6.750 6.300 6.750 178,360 6.4742 3.26%
2009-11-23 0 0.215 0.212 0.218 0.210 0.223 2,573,200 552,592 0.2147 6.450 6.360 6.540 6.300 6.690 85,773 6.4425 -2.27%
2009-11-20 0 0.220 0.220 0.223 0.218 0.226 3,330,000 737,060 0.2213 6.600 6.600 6.690 6.540 6.780 111,000 6.6402 0.92%
2009-11-19 0 0.218 0.216 0.218 0.215 0.228 3,346,060 735,423 0.2198 6.540 6.480 6.540 6.450 6.840 111,535 6.5936 -3.54%
2009-11-18 0 0.226 0.226 0.228 0.210 0.238 21,616,400 4,806,922 0.2224 6.780 6.780 6.840 6.300 7.140 720,547 6.6712 13.00%
2009-11-17 0 0.300 0.295 0.300 0.295 0.310 6,982,000 2,087,800 0.2990 6.000 5.900 6.000 5.900 6.200 349,100 5.9805 -3.23%
2009-11-16 0 0.310 0.305 0.310 0.295 0.320 12,705,200 3,937,600 0.3099 6.200 6.100 6.200 5.900 6.400 635,260 6.1984 1.64%
2009-11-13 0 0.305 0.300 0.305 0.265 0.305 10,192,240 2,970,689 0.2915 6.100 6.000 6.100 5.300 6.100 509,612 5.8293 12.96%
2009-11-12 0 0.270 0.265 0.275 0.270 0.280 1,600,000 434,950 0.2718 5.400 5.300 5.500 5.400 5.600 80,000 5.4369 0.00%
2009-11-11 0 0.270 0.265 0.275 0.260 0.275 2,290,000 611,000 0.2668 5.400 5.300 5.500 5.200 5.500 114,500 5.3362 0.00%
2009-11-10 0 0.270 0.270 0.275 0.270 0.285 1,388,800 379,464 0.2732 5.400 5.400 5.500 5.400 5.700 69,440 5.4646 -1.82%
2009-11-09 0 0.275 0.270 0.275 0.255 0.275 1,932,000 520,240 0.2693 5.500 5.400 5.500 5.100 5.500 96,600 5.3855 5.77%
2009-11-06 0 0.260 0.260 0.270 0.260 0.270 2,054,000 550,180 0.2679 5.200 5.200 5.400 5.200 5.400 102,700 5.3572 -1.89%
2009-11-05 0 0.265 0.255 0.265 0.255 0.265 1,480,800 381,838 0.2579 5.300 5.100 5.300 5.100 5.300 74,040 5.1572 3.92%
2009-11-04 0 0.255 0.255 0.260 0.255 0.260 1,054,000 271,040 0.2572 5.100 5.100 5.200 5.100 5.200 52,700 5.1431 -1.92%
2009-11-03 0 0.260 0.255 0.260 0.260 0.270 826,000 215,164 0.2605 5.200 5.100 5.200 5.200 5.400 41,300 5.2098 -1.89%
2009-11-02 0 0.265 0.255 0.265 0.240 0.265 1,090,000 277,890 0.2549 5.300 5.100 5.300 4.800 5.300 54,500 5.0989 3.92%
2009-10-30 0 0.255 0.250 0.255 0.250 0.275 3,180,000 829,750 0.2609 5.100 5.000 5.100 5.000 5.500 159,000 5.2186 -1.92%
2009-10-29 0 0.260 0.260 0.265 0.255 0.265 1,754,000 454,360 0.2590 5.200 5.200 5.300 5.100 5.300 87,700 5.1808 -3.70%
2009-10-28 0 0.270 0.270 0.275 0.260 0.280 4,740,000 1,278,450 0.2697 5.400 5.400 5.500 5.200 5.600 237,000 5.3943 -5.26%
2009-10-27 0 0.285 0.280 0.285 0.280 0.290 1,948,000 553,340 0.2841 5.700 5.600 5.700 5.600 5.800 97,400 5.6811 -3.39%
2009-10-23 0 0.295 0.290 0.295 0.280 0.300 4,492,000 1,304,440 0.2904 5.900 5.800 5.900 5.600 6.000 224,600 5.8078 -3.28%
2009-10-22 0 0.305 0.300 0.305 0.295 0.305 2,840,000 852,350 0.3001 6.100 6.000 6.100 5.900 6.100 142,000 6.0025 0.00%
2009-10-21 0 0.305 0.305 0.310 0.300 0.330 7,023,600 2,186,054 0.3112 6.100 6.100 6.200 6.000 6.600 351,180 6.2249 0.00%
2009-10-20 0 0.305 0.290 0.295 0.250 0.310 37,290,000 10,701,780 0.2870 6.100 5.800 5.900 5.000 6.200 1,864,500 5.7398 -12.86%
2009-10-19 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2009-10-16 0 0.350 0.340 0.350 0.335 0.350 1,420,000 488,450 0.3440 7.000 6.800 7.000 6.700 7.000 71,000 6.8796 4.48%
2009-10-15 0 0.335 0.325 0.340 0.325 0.340 920,000 304,400 0.3309 6.700 6.500 6.800 6.500 6.800 46,000 6.6174 1.52%
2009-10-14 0 0.330 0.325 0.335 0.320 0.335 750,000 247,300 0.3297 6.600 6.500 6.700 6.400 6.700 37,500 6.5947 3.13%
2009-10-13 0 0.320 0.320 0.330 0.320 0.330 1,360,000 438,800 0.3226 6.400 6.400 6.600 6.400 6.600 68,000 6.4529 -3.03%
2009-10-12 0 0.330 0.325 0.330 0.325 0.345 1,612,000 532,300 0.3302 6.600 6.500 6.600 6.500 6.900 80,600 6.6042 -4.35%
2009-10-09 0 0.345 0.340 0.350 0.310 0.360 6,930,000 2,369,650 0.3419 6.900 6.800 7.000 6.200 7.200 346,500 6.8388 11.29%
2009-10-08 0 0.310 0.310 0.315 0.310 0.315 1,344,000 417,960 0.3110 6.200 6.200 6.300 6.200 6.300 67,200 6.2196 -1.59%
2009-10-07 0 0.315 0.315 0.320 0.310 0.325 1,404,000 441,960 0.3148 6.300 6.300 6.400 6.200 6.500 70,200 6.2957 0.00%
2009-10-06 0 0.315 0.315 0.320 0.305 0.320 810,000 253,550 0.3130 6.300 6.300 6.400 6.100 6.400 40,500 6.2605 1.61%
2009-10-05 0 0.310 0.310 0.315 0.305 0.315 370,000 113,600 0.3070 6.200 6.200 6.300 6.100 6.300 18,500 6.1405 1.64%
2009-10-02 0 0.305 0.300 0.305 0.285 0.310 2,070,000 614,550 0.2969 6.100 6.000 6.100 5.700 6.200 103,500 5.9377 -1.61%
2009-09-30 0 0.310 0.305 0.310 0.300 0.320 3,824,000 1,168,630 0.3056 6.200 6.100 6.200 6.000 6.400 191,200 6.1121 -3.12%
2009-09-29 0 0.320 0.315 0.320 0.310 0.365 3,646,000 1,227,070 0.3366 6.400 6.300 6.400 6.200 7.300 182,300 6.7310 -12.33%
2009-09-28 0 0.365 0.365 0.370 0.360 0.375 3,640,000 1,340,500 0.3683 7.300 7.300 7.400 7.200 7.500 182,000 7.3654 -8.75%
2009-09-25 0 0.400 0.400 0.405 0.390 0.405 1,250,000 494,350 0.3955 8.000 8.000 8.100 7.800 8.100 62,500 7.9096 -2.44%
2009-09-24 0 0.410 0.410 0.415 0.390 0.410 1,594,800 631,076 0.3957 8.200 8.200 8.300 7.800 8.200 79,740 7.9142 0.00%
2009-09-23 0 0.410 0.410 0.415 0.405 0.415 1,230,000 503,400 0.4093 8.200 8.200 8.300 8.100 8.300 61,500 8.1854 -1.20%
2009-09-22 0 0.415 0.410 0.415 0.410 0.415 982,000 404,800 0.4122 8.300 8.200 8.300 8.200 8.300 49,100 8.2444 0.00%
2009-09-21 0 0.415 0.415 0.420 0.415 0.420 580,000 242,650 0.4184 8.300 8.300 8.400 8.300 8.400 29,000 8.3672 -2.35%
2009-09-18 0 0.425 0.420 0.430 0.420 0.430 1,901,200 812,580 0.4274 8.500 8.400 8.600 8.400 8.600 95,060 8.5481 1.19%
2009-09-17 0 0.420 0.420 0.425 0.420 0.435 1,404,000 599,250 0.4268 8.400 8.400 8.500 8.400 8.700 70,200 8.5363 -2.33%
2009-09-16 0 0.430 0.425 0.435 0.425 0.435 1,860,000 801,700 0.4310 8.600 8.500 8.700 8.500 8.700 93,000 8.6204 0.00%
2009-09-15 0 0.430 0.420 0.435 - - 0 0 - 8.600 8.400 8.700 - - 0 - 0.00%
2009-09-14 0 0.430 0.420 0.430 0.425 0.430 984,400 420,092 0.4267 8.600 8.400 8.600 8.500 8.600 49,220 8.5350 0.00%
2009-09-11 0 0.430 0.425 0.435 0.430 0.445 1,620,000 703,350 0.4342 8.600 8.500 8.700 8.600 8.900 81,000 8.6833 0.00%
2009-09-10 0 0.430 0.430 0.440 0.425 0.450 2,448,000 1,069,330 0.4368 8.600 8.600 8.800 8.500 9.000 122,400 8.7364 0.00%
2009-09-09 0 0.430 0.430 0.440 0.430 0.445 1,130,000 492,650 0.4360 8.600 8.600 8.800 8.600 8.900 56,500 8.7195 -2.27%
2009-09-08 0 0.440 0.435 0.445 0.435 0.450 1,694,000 753,230 0.4446 8.800 8.700 8.900 8.700 9.000 84,700 8.8929 2.33%
2009-09-07 0 0.430 0.445 0.450 0.430 0.445 1,777,600 782,566 0.4402 8.600 8.900 9.000 8.600 8.900 88,880 8.8047 0.00%
2009-09-04 0 0.430 0.430 0.445 0.430 0.445 2,618,400 1,141,194 0.4358 8.600 8.600 8.900 8.600 8.900 130,920 8.7167 -2.27%
2009-09-03 0 0.440 0.430 0.435 0.410 0.440 3,670,000 1,566,300 0.4268 8.800 8.600 8.700 8.200 8.800 183,500 8.5357 8.64%
2009-09-02 0 0.405 0.405 0.420 0.405 0.420 1,110,000 458,550 0.4131 8.100 8.100 8.400 8.100 8.400 55,500 8.2622 -2.41%
2009-09-01 0 0.415 0.410 0.420 0.410 0.420 2,400,000 996,650 0.4153 8.300 8.200 8.400 8.200 8.400 120,000 8.3054 1.22%
2009-08-31 0 0.410 0.405 0.410 0.395 0.425 7,610,000 3,131,100 0.4114 8.200 8.100 8.200 7.900 8.500 380,500 8.2289 -3.53%
2009-08-28 0 0.425 0.425 0.435 0.420 0.460 14,916,000 6,539,370 0.4384 8.500 8.500 8.700 8.400 9.200 745,800 8.7683 -5.56%
2009-08-27 0 0.450 0.450 0.460 0.430 0.495 17,710,800 8,297,160 0.4685 9.000 9.000 9.200 8.600 9.900 885,540 9.3696 -4.26%
2009-08-26 0 0.470 0.470 0.475 0.430 0.520 16,570,820 8,205,145 0.4952 9.400 9.400 9.500 8.600 10.40 828,541 9.9031 10.59%
2009-08-25 0 0.425 0.420 0.425 0.405 0.425 1,290,000 536,700 0.4160 8.500 8.400 8.500 8.100 8.500 64,500 8.3209 2.41%
2009-08-24 0 0.415 0.415 0.420 0.410 0.420 629,600 260,840 0.4143 8.300 8.300 8.400 8.200 8.400 31,480 8.2859 1.22%
2009-08-21 0 0.410 0.410 0.420 0.410 0.430 1,432,000 602,460 0.4207 8.200 8.200 8.400 8.200 8.600 71,600 8.4142 -2.38%
2009-08-20 0 0.420 0.415 0.425 0.405 0.430 1,649,200 689,306 0.4180 8.400 8.300 8.500 8.100 8.600 82,460 8.3593 3.70%
2009-08-19 0 0.405 0.405 0.415 0.405 0.425 2,370,000 988,400 0.4170 8.100 8.100 8.300 8.100 8.500 118,500 8.3409 -3.57%
2009-08-18 0 0.420 0.410 0.425 0.405 0.425 3,620,800 1,489,816 0.4115 8.400 8.200 8.500 8.100 8.500 181,040 8.2292 -1.18%
2009-08-17 0 0.425 0.425 0.430 0.420 0.445 1,550,000 667,450 0.4306 8.500 8.500 8.600 8.400 8.900 77,500 8.6123 -4.49%
2009-08-14 0 0.445 0.445 0.450 0.440 0.450 2,520,000 1,114,150 0.4421 8.900 8.900 9.000 8.800 9.000 126,000 8.8425 -3.26%
2009-08-13 0 0.460 0.455 0.460 0.445 0.460 1,580,000 717,700 0.4542 9.200 9.100 9.200 8.900 9.200 79,000 9.0848 4.55%
2009-08-12 0 0.440 0.440 0.445 0.440 0.450 3,170,400 1,413,318 0.4458 8.800 8.800 8.900 8.800 9.000 158,520 8.9157 -4.35%
2009-08-11 0 0.460 0.460 0.465 0.455 0.465 2,440,000 1,123,500 0.4605 9.200 9.200 9.300 9.100 9.300 122,000 9.2090 -1.08%
2009-08-10 0 0.465 0.460 0.465 0.455 0.470 3,942,000 1,825,590 0.4631 9.300 9.200 9.300 9.100 9.400 197,100 9.2623 1.09%
2009-08-07 0 0.460 0.460 0.470 0.460 0.490 6,470,000 3,050,900 0.4715 9.200 9.200 9.400 9.200 9.800 323,500 9.4309 -6.12%
2009-08-06 0 0.490 0.490 0.495 0.485 0.495 2,870,000 1,401,750 0.4884 9.800 9.800 9.900 9.700 9.900 143,500 9.7683 0.00%
2009-08-05 0 0.490 0.490 0.495 0.480 0.510 6,684,000 3,311,560 0.4954 9.800 9.800 9.900 9.600 10.20 334,200 9.9089 -3.92%
2009-08-04 0 0.510 0.500 0.510 0.500 0.520 6,384,000 3,228,120 0.5057 10.20 10.00 10.20 10.00 10.40 319,200 10.113 0.00%
2009-08-03 0 0.510 0.510 0.520 0.500 0.520 5,460,000 2,779,400 0.5090 10.20 10.20 10.40 10.00 10.40 273,000 10.181 0.00%
2009-07-31 0 0.510 0.500 0.510 0.495 0.510 7,866,000 3,952,350 0.5025 10.20 10.00 10.20 9.900 10.20 393,300 10.049 3.03%
2009-07-30 0 0.495 0.490 0.495 0.485 0.510 6,570,000 3,255,950 0.4956 9.900 9.800 9.900 9.700 10.20 328,500 9.9116 -2.94%
2009-07-29 0 0.510 0.500 0.510 0.490 0.540 13,361,400 6,814,400 0.5100 10.20 10.00 10.20 9.800 10.80 668,070 10.200 -5.56%
2009-07-28 0 0.540 0.540 0.550 0.510 0.550 28,374,000 15,194,660 0.5355 10.80 10.80 11.00 10.20 11.00 1,418,700 10.710 5.88%
2009-07-27 0 0.510 0.510 0.520 0.495 0.540 15,110,800 7,801,726 0.5163 10.20 10.20 10.40 9.900 10.80 755,540 10.326 0.00%
2009-07-24 0 0.510 0.510 0.520 0.495 0.520 7,240,000 3,659,000 0.5054 10.20 10.20 10.40 9.900 10.40 362,000 10.108 0.00%
2009-07-23 0 0.510 0.500 0.510 0.490 0.530 17,965,200 9,179,370 0.5110 10.20 10.00 10.20 9.800 10.60 898,260 10.219 4.08%
2009-07-22 0 0.490 0.485 0.490 0.490 0.510 11,620,000 5,779,900 0.4974 9.800 9.700 9.800 9.800 10.20 581,000 9.9482 -1.01%
2009-07-21 0 0.495 0.490 0.495 0.485 0.510 25,840,400 12,848,588 0.4972 9.900 9.800 9.900 9.700 10.20 1,292,020 9.9446 1.02%
2009-07-20 0 0.490 0.485 0.490 0.485 0.520 21,541,600 10,596,194 0.4919 9.800 9.700 9.800 9.700 10.40 1,077,080 9.8379 -3.92%
2009-07-17 0 0.510 0.510 0.520 0.500 0.580 34,650,000 18,305,400 0.5283 10.20 10.20 10.40 10.00 11.60 1,732,500 10.566 -3.77%
2009-07-16 0 0.530 0.530 0.540 0.470 0.560 50,288,400 26,207,738 0.5211 10.60 10.60 10.80 9.400 11.20 2,514,420 10.423 12.77%
2009-07-15 0 0.470 0.465 0.470 0.470 0.480 4,830,000 2,287,600 0.4736 9.400 9.300 9.400 9.400 9.600 241,500 9.4725 -1.05%
2009-07-14 0 0.475 0.470 0.475 0.470 0.480 2,440,000 1,154,850 0.4733 9.500 9.400 9.500 9.400 9.600 122,000 9.4660 1.06%
2009-07-13 0 0.470 0.465 0.475 0.470 0.495 2,650,000 1,273,000 0.4804 9.400 9.300 9.500 9.400 9.900 132,500 9.6075 -3.09%
2009-07-10 0 0.485 0.485 0.490 0.455 0.490 5,784,000 2,752,390 0.4759 9.700 9.700 9.800 9.100 9.800 289,200 9.5173 5.43%
2009-07-09 0 0.460 0.455 0.460 0.440 0.460 940,000 424,100 0.4512 9.200 9.100 9.200 8.800 9.200 47,000 9.0234 2.22%
2009-07-08 0 0.450 0.450 0.455 0.445 0.460 2,070,000 937,250 0.4528 9.000 9.000 9.100 8.900 9.200 103,500 9.0556 -3.23%
2009-07-07 0 0.465 0.465 0.470 0.455 0.480 4,770,000 2,252,900 0.4723 9.300 9.300 9.400 9.100 9.600 238,500 9.4461 0.00%
2009-07-06 0 0.465 0.460 0.465 0.445 0.480 2,586,000 1,199,340 0.4638 9.300 9.200 9.300 8.900 9.600 129,300 9.2756 0.00%
2009-07-03 0 0.465 0.465 0.470 0.400 0.465 5,454,000 2,411,970 0.4422 9.300 9.300 9.400 8.000 9.300 272,700 8.8448 5.68%
2009-07-02 0 0.440 0.430 0.440 0.430 0.480 12,930,400 5,772,580 0.4464 8.800 8.600 8.800 8.600 9.600 646,520 8.9287 -6.38%
2009-06-30 0 0.470 0.470 0.475 0.465 0.520 8,130,000 3,949,100 0.4857 9.400 9.400 9.500 9.300 10.40 406,500 9.7149 -6.00%
2009-06-29 0 0.500 0.500 0.510 0.500 0.520 4,170,000 2,104,300 0.5046 10.00 10.00 10.20 10.00 10.40 208,500 10.093 -3.85%
2009-06-26 0 0.520 0.510 0.520 0.490 0.530 8,204,000 4,185,540 0.5102 10.40 10.20 10.40 9.800 10.60 410,200 10.204 4.00%
2009-06-25 0 0.500 0.500 0.510 0.500 0.520 3,720,000 1,890,900 0.5083 10.00 10.00 10.20 10.00 10.40 186,000 10.166 -1.96%
2009-06-24 0 0.510 0.500 0.510 0.480 0.520 12,869,200 6,463,866 0.5023 10.20 10.00 10.20 9.600 10.40 643,460 10.045 4.08%
2009-06-23 0 0.490 0.485 0.490 0.485 0.500 7,290,000 3,555,850 0.4878 9.800 9.700 9.800 9.700 10.00 364,500 9.7554 -5.77%
2009-06-22 0 0.520 0.510 0.530 0.500 0.570 12,669,200 6,716,532 0.5301 10.40 10.20 10.60 10.00 11.40 633,460 10.603 -5.45%
2009-06-19 0 0.550 0.540 0.560 0.530 0.570 7,480,000 4,126,900 0.5517 11.00 10.80 11.20 10.60 11.40 374,000 11.034 -1.79%
2009-06-18 0 0.560 0.550 0.560 0.540 0.590 5,720,000 3,215,800 0.5622 11.20 11.00 11.20 10.80 11.80 286,000 11.244 -3.45%
2009-06-17 0 0.580 0.570 0.580 0.530 0.600 13,370,000 7,690,300 0.5752 11.60 11.40 11.60 10.60 12.00 668,500 11.504 3.57%
2009-06-16 0 0.560 0.550 0.560 0.520 0.580 15,800,000 8,479,500 0.5367 11.20 11.00 11.20 10.40 11.60 790,000 10.734 -3.45%
2009-06-15 0 0.580 0.580 0.590 0.570 0.610 8,860,000 5,179,700 0.5846 11.60 11.60 11.80 11.40 12.20 443,000 11.692 -4.92%
2009-06-12 0 0.610 0.600 0.610 0.560 0.660 23,432,000 14,249,340 0.6081 12.20 12.00 12.20 11.20 13.20 1,171,600 12.162 -4.69%
2009-06-11 0 0.640 0.640 0.650 0.640 0.670 10,101,200 6,572,832 0.6507 12.80 12.80 13.00 12.80 13.40 505,060 13.014 -3.03%
2009-06-10 0 0.660 0.650 0.660 0.640 0.700 19,354,000 12,781,800 0.6604 13.20 13.00 13.20 12.80 14.00 967,700 13.208 -1.49%
2009-06-09 0 0.670 0.670 0.680 0.630 0.780 69,861,600 47,826,452 0.6846 13.40 13.40 13.60 12.60 15.60 3,493,080 13.692 -11.84%
2009-06-08 0 0.760 0.760 0.770 0.660 0.800 87,405,600 63,911,420 0.7312 15.20 15.20 15.40 13.20 16.00 4,370,280 14.624 18.75%
2009-06-05 0 0.640 0.640 0.650 0.630 0.690 35,759,600 23,689,976 0.6625 12.80 12.80 13.00 12.60 13.80 1,787,980 13.250 -1.54%
2009-06-04 0 0.650 0.640 0.650 0.610 0.680 67,648,000 43,385,220 0.6413 13.00 12.80 13.00 12.20 13.60 3,382,400 12.827 10.17%
2009-06-03 0 0.590 0.590 0.600 0.570 0.630 48,483,200 29,079,224 0.5998 11.80 11.80 12.00 11.40 12.60 2,424,160 11.996 5.36%
2009-06-02 0 0.560 0.550 0.560 0.530 0.640 102,342,960 59,873,594 0.5850 11.20 11.00 11.20 10.60 12.80 5,117,148 11.701 5.66%
2009-06-01 0 0.530 0.520 0.530 0.500 0.540 15,322,000 7,994,700 0.5218 10.60 10.40 10.60 10.00 10.80 766,100 10.436 6.00%
2009-05-29 0 0.500 0.500 0.510 0.480 0.530 27,995,000 14,263,950 0.5095 10.00 10.00 10.20 9.600 10.60 1,399,750 10.190 -1.96%
2009-05-27 0 0.510 0.500 0.510 0.480 0.540 102,419,200 52,130,316 0.5090 10.20 10.00 10.20 9.600 10.80 5,120,960 10.180 -19.05%
2009-05-26 0 0.630 0.620 0.630 0.445 0.640 161,102,000 88,685,720 0.5505 12.60 12.40 12.60 8.900 12.80 8,055,100 11.010 41.57%
2009-05-25 0 0.445 0.440 0.445 0.440 0.480 25,515,600 11,666,864 0.4572 8.900 8.800 8.900 8.800 9.600 1,275,780 9.1449 -6.32%
2009-05-22 0 0.475 0.475 0.480 0.440 0.510 46,390,400 22,121,786 0.4769 9.500 9.500 9.600 8.800 10.20 2,319,520 9.5372 -2.06%
2009-05-21 0 0.485 0.480 0.485 0.485 0.570 80,073,600 42,012,454 0.5247 9.700 9.600 9.700 9.700 11.40 4,003,680 10.493 -6.73%
2009-05-20 0 0.520 0.520 0.530 0.405 0.520 133,664,400 61,161,430 0.4576 10.40 10.40 10.60 8.100 10.40 6,683,220 9.1515 30.00%
2009-05-19 0 0.400 0.400 0.405 0.395 0.425 23,714,000 9,589,840 0.4044 8.000 8.000 8.100 7.900 8.500 1,185,700 8.0879 0.00%
2009-05-18 0 0.400 0.395 0.400 0.380 0.420 7,360,000 2,945,700 0.4002 8.000 7.900 8.000 7.600 8.400 368,000 8.0046 5.26%
2009-05-15 0 0.380 0.375 0.380 0.375 0.435 10,143,000 4,044,420 0.3987 7.600 7.500 7.600 7.500 8.700 507,150 7.9748 -10.59%
2009-05-14 0 0.425 0.410 0.425 0.400 0.430 2,652,000 1,088,940 0.4106 8.500 8.200 8.500 8.000 8.600 132,600 8.2122 -1.16%
2009-05-13 0 0.430 0.425 0.440 0.420 0.480 8,097,760 3,596,252 0.4441 8.600 8.500 8.800 8.400 9.600 404,888 8.8821 -8.51%
2009-05-12 0 0.470 0.460 0.475 0.390 0.530 47,316,000 18,177,794 0.3842 9.400 9.200 9.500 7.800 10.60 2,365,800 7.6836 20.51%
2009-05-11 0 0.390 0.390 0.410 0.390 0.450 1,815,600 771,572 0.4250 7.800 7.800 8.200 7.800 9.000 90,780 8.4994 -11.36%
2009-05-08 0 0.440 0.435 0.450 0.430 0.460 911,000 404,160 0.4436 8.800 8.700 9.000 8.600 9.200 45,550 8.8729 4.76%
2009-05-07 0 0.420 0.420 0.440 0.410 0.455 820,800 360,172 0.4388 8.400 8.400 8.800 8.200 9.100 41,040 8.7761 -4.55%
2009-05-06 0 0.440 0.435 0.450 0.435 0.470 2,050,000 909,050 0.4434 8.800 8.700 9.000 8.700 9.400 102,500 8.8688 -2.22%
2009-05-05 0 0.450 0.450 0.480 0.450 0.490 518,000 236,360 0.4563 9.000 9.000 9.600 9.000 9.800 25,900 9.1259 2.27%
2009-05-04 0 0.440 0.420 0.470 0.440 0.470 463,200 215,172 0.4645 8.800 8.400 9.400 8.800 9.400 23,160 9.2907 -3.30%
2009-04-30 0 0.455 0.455 0.470 0.455 0.460 236,000 107,510 0.4556 9.100 9.100 9.400 9.100 9.200 11,800 9.1110 -1.09%
2009-04-29 0 0.460 0.435 0.490 0.440 0.460 180,000 81,350 0.4519 9.200 8.700 9.800 8.800 9.200 9,000 9.0389 4.55%
2009-04-28 0 0.440 0.430 0.450 0.440 0.455 340,000 153,300 0.4509 8.800 8.600 9.000 8.800 9.100 17,000 9.0176 -6.38%
2009-04-27 0 0.470 0.460 0.480 0.460 0.490 787,700 371,598 0.4718 9.400 9.200 9.600 9.200 9.800 39,385 9.4350 -7.84%
2009-04-24 0 0.510 0.500 0.510 0.490 0.550 1,202,000 621,348 0.5169 10.20 10.00 10.20 9.800 11.00 60,100 10.339 8.51%
2009-04-23 0 0.470 0.470 0.530 0.470 0.480 24,000 11,340 0.4725 9.400 9.400 10.60 9.400 9.600 1,200 9.4500 -4.08%
2009-04-22 0 0.490 0.470 0.490 0.500 0.510 580,000 293,100 0.5053 9.800 9.400 9.800 10.00 10.20 29,000 10.107 -2.00%
2009-04-21 0 0.500 0.500 0.560 0.500 0.530 93,200 48,572 0.5212 10.00 10.00 11.20 10.00 10.60 4,660 10.423 -15.25%
2009-04-20 0 0.590 0.580 0.600 0.590 0.590 30,000 17,700 0.5900 11.80 11.60 12.00 11.80 11.80 1,500 11.800 1.72%
2009-04-17 0 0.580 0.570 0.580 0.580 0.600 424,000 249,900 0.5894 11.60 11.40 11.60 11.60 12.00 21,200 11.788 -9.38%
2009-04-16 0 0.640 0.600 0.640 0.590 0.640 942,000 595,200 0.6318 12.80 12.00 12.80 11.80 12.80 47,100 12.637 0.00%
2009-04-15 0 0.640 0.610 0.670 0.510 0.640 127,600 76,420 0.5989 12.80 12.20 13.40 10.20 12.80 6,380 11.978 -5.88%
2009-04-14 0 0.680 0.660 0.720 0.650 0.740 291,600 208,660 0.7156 13.60 13.20 14.40 13.00 14.80 14,580 14.311 -2.86%
2009-04-09 0 0.700 0.650 0.700 0.630 0.840 1,263,200 950,212 0.7522 14.00 13.00 14.00 12.60 16.80 63,160 15.045 -5.41%
2009-04-08 0 0.740 0.720 0.750 0.560 0.750 852,800 578,132 0.6779 14.80 14.40 15.00 11.20 15.00 42,640 13.558 1.37%
2009-04-07 0 0.730 0.690 0.790 0.500 0.730 1,379,235 756,919 0.5488 14.60 13.80 15.80 10.00 14.60 68,962 10.976 62.22%
2009-04-06 0 0.450 0.400 0.550 0.350 0.450 776,400 249,112 0.3209 9.000 8.000 11.00 7.000 9.000 38,820 6.4171 50.00%
2009-04-03 0 0.300 0.255 - - - 0 0 - 6.000 5.100 - - - 0 - 0.00%
2009-04-02 0 0.300 0.275 - 0.280 0.300 698,000 208,500 0.2987 6.000 5.500 - 5.600 6.000 34,900 5.9742 0.00%
2009-04-01 0 0.300 0.206 - - - 0 0 - 6.000 4.120 - - - 0 - 0.00%
2009-03-31 0 0.300 0.300 - 0.300 0.300 40,400 12,112 0.2998 6.000 6.000 - 6.000 6.000 2,020 5.9960 0.00%
2009-03-30 0 0.300 0.207 0.300 - - 2,000 600 0.3000 6.000 4.140 6.000 - - 100 6.0000 0.00%
2009-03-27 0 0.300 0.300 - - - 8,800 2,376 0.2700 6.000 6.000 - - - 440 5.4000 0.00%
2009-03-26 0 0.300 0.295 - - - 0 0 - 6.000 5.900 - - - 0 - 0.00%
2009-03-25 0 0.300 0.270 - - - 0 0 - 6.000 5.400 - - - 0 - 0.00%
2009-03-24 0 0.300 0.300 - - - 0 0 - 6.000 6.000 - - - 0 - 17.65%
2009-03-23 0 0.255 0.240 - 0.255 0.255 10,000 2,550 0.2550 5.100 4.800 - 5.100 5.100 500 5.1000 0.00%
2009-03-20 0 0.255 0.255 0.300 0.113 0.250 212,000 43,680 0.2060 5.100 5.100 6.000 2.260 5.000 10,600 4.1208 -22.73%
2009-03-19 0 0.330 0.202 0.430 - - 0 0 - 6.600 4.040 8.600 - - 0 - 0.00%
2009-03-18 0 0.330 0.137 0.430 - - 0 0 - 6.600 2.740 8.600 - - 0 - 0.00%
2009-03-17 0 0.330 0.221 0.430 - - 0 0 - 6.600 4.420 8.600 - - 0 - 0.00%
2009-03-16 0 0.330 0.193 0.430 - - 0 0 - 6.600 3.860 8.600 - - 0 - 0.00%
2009-03-13 0 0.330 0.185 0.430 - - 0 0 - 6.600 3.700 8.600 - - 0 - 0.00%
2009-03-12 0 0.330 0.162 0.430 - - 0 0 - 6.600 3.240 8.600 - - 0 - 0.00%
2009-03-11 0 0.330 0.186 - - - 0 0 - 6.600 3.720 - - - 0 - 0.00%
2009-03-10 0 0.330 0.300 - - - 4,000 1,080 0.2700 6.600 6.000 - - - 200 5.4000 0.00%
2009-03-09 0 0.330 0.135 - - - 0 0 - 6.600 2.700 - - - 0 - 0.00%
2009-03-06 0 0.330 0.185 - - - 0 0 - 6.600 3.700 - - - 0 - 0.00%
2009-03-05 0 0.330 0.181 - - - 0 0 - 6.600 3.620 - - - 0 - 0.00%
2009-03-04 0 0.330 0.162 0.350 0.330 0.330 10,000 3,300 0.3300 6.600 3.240 7.000 6.600 6.600 500 6.6000 -5.71%
2009-03-03 0 0.350 0.206 - - - 0 0 - 7.000 4.120 - - - 0 - 0.00%
2009-03-02 0 0.350 0.192 - - - 70 12 0.1714 7.000 3.840 - - - 3 3.4286 0.00%
2009-02-27 0 0.350 0.176 - - - 0 0 - 7.000 3.520 - - - 0 - 0.00%
2009-02-26 0 0.350 0.233 - - - 0 0 - 7.000 4.660 - - - 0 - 0.00%
2009-02-25 0 0.350 0.182 - - - 0 0 - 7.000 3.640 - - - 0 - 0.00%
2009-02-24 0 0.350 0.141 - - - 0 0 - 7.000 2.820 - - - 0 - 0.00%
2009-02-23 0 0.350 0.160 - - - 0 0 - 7.000 3.200 - - - 0 - 0.00%
2009-02-20 0 0.350 0.300 - - - 50,000 17,500 0.3500 7.000 6.000 - - - 2,500 7.0000 0.00%
2009-02-19 0 0.350 0.212 - 0.350 0.350 10,000 3,500 0.3500 7.000 4.240 - 7.000 7.000 500 7.0000 0.00%
2009-02-18 0 0.350 0.181 0.350 - - 0 0 - 7.000 3.620 7.000 - - 0 - 0.00%
2009-02-17 0 0.350 0.255 - - - 0 0 - 7.000 5.100 - - - 0 - 0.00%
2009-02-16 0 0.350 0.255 - - - 0 0 - 7.000 5.100 - - - 0 - 0.00%
2009-02-13 0 0.350 0.300 - 0.340 0.350 240,000 83,400 0.3475 7.000 6.000 - 6.800 7.000 12,000 6.9500 2.94%
2009-02-12 0 0.340 0.250 - - - 0 0 - 6.800 5.000 - - - 0 - 0.00%
2009-02-11 0 0.340 0.222 - - - 0 0 - 6.800 4.440 - - - 0 - 0.00%
2009-02-10 0 0.340 0.200 - - - 0 0 - 6.800 4.000 - - - 0 - 0.00%
2009-02-09 0 0.340 0.300 0.450 - - 0 0 - 6.800 6.000 9.000 - - 0 - 0.00%
2009-02-06 0 0.340 0.340 - 0.340 0.340 40,000 13,600 0.3400 6.800 6.800 - 6.800 6.800 2,000 6.8000 -1.45%
2009-02-05 0 0.345 0.201 0.360 0.345 0.345 20,000 6,900 0.3450 6.900 4.020 7.200 6.900 6.900 1,000 6.9000 0.00%
2009-02-04 0 0.345 0.345 0.350 - - 0 0 - 6.900 6.900 7.000 - - 0 - 0.00%
2009-02-03 0 0.345 0.222 - - - 20,000 7,000 0.3500 6.900 4.440 - - - 1,000 7.0000 0.00%
2009-02-02 0 0.345 0.280 0.345 - - 2,000 560 0.2800 6.900 5.600 6.900 - - 100 5.6000 -1.43%
2009-01-30 0 0.350 0.275 0.350 - - 0 0 - 7.000 5.500 7.000 - - 0 - 0.00%
2009-01-29 0 0.350 0.260 - - - 0 0 - 7.000 5.200 - - - 0 - 0.00%
2009-01-23 0 0.350 0.201 - - - 0 0 - 7.000 4.020 - - - 0 - 0.00%
2009-01-22 0 0.350 0.162 0.350 - - 0 0 - 7.000 3.240 7.000 - - 0 - 0.00%
2009-01-21 0 0.350 0.150 0.350 - - 0 0 - 7.000 3.000 7.000 - - 0 - 0.00%
2009-01-20 0 0.350 0.270 - - - 0 0 - 7.000 5.400 - - - 0 - 0.00%
2009-01-19 0 0.350 0.255 - 0.350 0.350 52,000 18,000 0.3462 7.000 5.100 - 7.000 7.000 2,600 6.9231 6.06%
2009-01-16 0 0.330 0.280 - 0.320 0.330 20,000 6,500 0.3250 6.600 5.600 - 6.400 6.600 1,000 6.5000 10.00%
2009-01-15 0 0.300 0.280 0.300 - - 4,000 1,040 0.2600 6.000 5.600 6.000 - - 200 5.2000 0.00%
2009-01-14 0 0.300 0.300 0.355 0.270 0.300 26,000 7,200 0.2769 6.000 6.000 7.100 5.400 6.000 1,300 5.5385 -25.00%
2009-01-13 0 0.400 0.275 - - - 0 0 - 8.000 5.500 - - - 0 - 0.00%
2009-01-12 0 0.400 0.255 0.400 - - 0 0 - 8.000 5.100 8.000 - - 0 - 0.00%
2009-01-09 0 0.400 0.192 - 0.400 0.400 10,000 4,000 0.4000 8.000 3.840 - 8.000 8.000 500 8.0000 -1.23%
2009-01-08 0 0.405 0.300 - - - 3,200 896 0.2800 8.100 6.000 - - - 160 5.6000 0.00%
2009-01-07 0 0.405 0.335 - - - 0 0 - 8.100 6.700 - - - 0 - 0.00%
2009-01-06 0 0.405 0.350 0.405 0.405 0.405 148,000 59,164 0.3998 8.100 7.000 8.100 8.100 8.100 7,400 7.9951 10.96%
2009-01-05 0 0.365 0.260 - - - 3,200 800 0.2500 7.300 5.200 - - - 160 5.0000 0.00%
2009-01-02 0 0.365 0.103 - - - 0 0 - 7.300 2.060 - - - 0 - 0.00%
2008-12-31 0 0.365 0.211 0.365 - - 0 0 - 7.300 4.220 7.300 - - 0 - 0.00%
2008-12-30 0 0.365 0.365 0.450 0.365 0.365 208,000 75,920 0.3650 7.300 7.300 9.000 7.300 7.300 10,400 7.3000 0.00%
2008-12-29 0 0.365 0.290 0.400 0.153 0.365 1,900 458 0.2411 7.300 5.800 8.000 3.060 7.300 95 4.8211 -8.75%
2008-12-24 0 0.400 0.235 0.450 - - 0 0 - 8.000 4.700 9.000 - - 0 - 0.00%
2008-12-23 0 0.400 0.320 0.450 0.400 0.400 200,000 80,000 0.4000 8.000 6.400 9.000 8.000 8.000 10,000 8.0000 0.00%
2008-12-22 0 0.400 0.350 0.400 0.400 0.450 100,000 40,500 0.4050 8.000 7.000 8.000 8.000 9.000 5,000 8.1000 0.00%
2008-12-19 0 0.400 0.350 0.400 0.350 0.400 24,000 9,248 0.3853 8.000 7.000 8.000 7.000 8.000 1,200 7.7067 0.00%
2008-12-18 0 0.400 0.280 0.400 0.400 0.450 123,600 55,600 0.4498 8.000 5.600 8.000 8.000 9.000 6,180 8.9968 -11.11%
2008-12-17 0 0.450 0.450 0.500 0.450 0.450 800 360 0.4500 9.000 9.000 10.00 9.000 9.000 40 9.0000 0.00%
2008-12-16 0 0.450 0.450 0.660 0.450 0.460 14,000 6,392 0.4566 9.000 9.000 13.20 9.000 9.200 700 9.1314 -0.00%
2008-12-15 0 0.090 0.088 0.090 0.088 0.100 330,000 30,600 0.0927 9.000 8.800 9.000 8.800 10.00 3,300 9.2727 2.27%
2008-12-12 0 0.088 0.088 0.099 0.085 0.090 58,000 5,180 0.0893 8.800 8.800 9.900 8.500 9.000 580 8.9310 -12.87%
2008-12-11 0 0.101 0.100 0.114 0.100 0.110 784,000 81,746 0.1043 10.10 10.00 11.40 10.00 11.00 7,840 10.427 3.06%
2008-12-10 1 - - - - - 0 0 - 9.800 - - - - 0 - 0.00%
2008-12-09 1 - - - - - 0 0 - 9.800 - - - - 0 - 0.00%
2008-12-08 1 - - - - - 0 0 - 9.800 - - - - 0 - 0.00%
2008-12-05 0 0.098 0.087 0.098 0.081 0.098 552,000 48,772 0.0884 9.800 8.700 9.800 8.100 9.800 5,520 8.8355 8.89%
2008-12-04 0 0.090 0.081 0.090 - - 0 0 - 9.000 8.100 9.000 - - 0 - 0.00%
2008-12-03 0 0.090 0.089 0.090 0.072 0.090 520,000 46,610 0.0896 9.000 8.900 9.000 7.200 9.000 5,200 8.9635 0.00%
2008-12-02 0 0.090 0.090 0.100 - - 0 0 - 9.000 9.000 10.00 - - 0 - 0.00%
2008-12-01 0 0.090 0.090 0.100 0.080 0.090 186,000 16,340 0.0878 9.000 9.000 10.00 8.000 9.000 1,860 8.7849 4.65%
2008-11-28 0 0.086 0.080 0.090 - - 0 0 - 8.600 8.000 9.000 - - 0 - 0.00%
2008-11-27 0 0.086 0.081 0.094 0.076 0.100 396,000 33,040 0.0834 8.600 8.100 9.400 7.600 10.00 3,960 8.3434 -14.00%
2008-11-26 0 0.100 0.081 0.100 0.100 0.100 28,000 2,800 0.1000 10.00 8.100 10.00 10.00 10.00 280 10.000 0.00%
2008-11-25 0 0.100 0.081 0.100 0.080 0.100 72,000 7,160 0.0994 10.00 8.100 10.00 8.000 10.00 720 9.9444 11.11%
2008-11-24 0 0.090 0.090 0.110 - - 0 0 - 9.000 9.000 11.00 - - 0 - 0.00%
2008-11-21 0 0.090 0.085 0.090 - - 0 0 - 9.000 8.500 9.000 - - 0 - -10.00%
2008-11-20 0 0.100 0.085 0.110 - - 0 0 - 10.00 8.500 11.00 - - 0 - 0.00%
2008-11-19 0 0.100 0.100 0.115 0.100 0.101 162,000 16,300 0.1006 10.00 10.00 11.50 10.00 10.10 1,620 10.062 -9.91%
2008-11-18 0 0.111 0.090 0.111 0.100 0.118 158,000 17,570 0.1112 11.10 9.000 11.10 10.00 11.80 1,580 11.120 0.91%
2008-11-17 0 0.110 0.100 0.115 - - 0 0 - 11.00 10.00 11.50 - - 0 - 0.00%
2008-11-14 0 0.110 0.100 0.119 0.089 0.120 582,000 58,350 0.1003 11.00 10.00 11.90 8.900 12.00 5,820 10.026 42.86%
2008-11-13 0 0.077 0.077 0.099 0.072 0.085 136,000 11,734 0.0863 7.700 7.700 9.900 7.200 8.500 1,360 8.6279 -14.44%
2008-11-12 0 0.090 0.090 - 0.080 0.090 134,000 11,340 0.0846 9.000 9.000 - 8.000 9.000 1,340 8.4627 5.88%
2008-11-11 0 0.085 0.085 0.089 0.085 0.090 238,000 21,170 0.0889 8.500 8.500 8.900 8.500 9.000 2,380 8.8950 -5.56%
2008-11-10 0 0.090 0.085 0.105 - - 0 0 - 9.000 8.500 10.50 - - 0 - 0.00%
2008-11-07 0 0.090 0.073 0.105 0.090 0.090 72,000 6,480 0.0900 9.000 7.300 10.50 9.000 9.000 720 9.0000 -9.09%
2008-11-06 0 0.099 0.070 0.099 - - 0 0 - 9.900 7.000 9.900 - - 0 - -1.00%
2008-11-05 0 0.100 0.080 0.100 0.100 0.100 10,000 1,000 0.1000 10.00 8.000 10.00 10.00 10.00 100 10.000 0.00%
2008-11-04 0 0.100 0.053 0.100 0.097 0.100 78,000 7,686 0.0985 10.00 5.300 10.00 9.700 10.00 780 9.8538 11.11%
2008-11-03 0 0.090 0.071 0.094 - - 0 0 - 9.000 7.100 9.400 - - 0 - 0.00%
2008-10-31 0 0.090 0.090 0.100 - - 0 0 - 9.000 9.000 10.00 - - 0 - 12.50%
2008-10-30 0 0.080 0.073 0.080 0.080 0.080 744,000 59,520 0.0800 8.000 7.300 8.000 8.000 8.000 7,440 8.0000 14.29%
2008-10-29 0 0.070 0.062 0.070 0.070 0.070 900,000 63,000 0.0700 7.000 6.200 7.000 7.000 7.000 9,000 7.0000 16.67%
2008-10-28 0 0.060 0.060 0.079 0.060 0.060 10,000 600 0.0600 6.000 6.000 7.900 6.000 6.000 100 6.0000 0.00%
2008-10-27 0 0.060 0.048 0.080 0.060 0.065 360,000 21,900 0.0608 6.000 4.800 8.000 6.000 6.500 3,600 6.0833 -11.76%
2008-10-24 0 0.068 0.068 0.087 0.068 0.088 374,000 29,764 0.0796 6.800 6.800 8.700 6.800 8.800 3,740 7.9583 -1.45%
2008-10-23 0 0.069 0.069 0.100 0.060 0.088 740,000 52,910 0.0715 6.900 6.900 10.00 6.000 8.800 7,400 7.1500 -21.59%
2008-10-22 0 0.088 0.088 0.100 0.085 0.100 460,000 41,050 0.0892 8.800 8.800 10.00 8.500 10.00 4,600 8.9239 -12.00%
2008-10-21 0 0.100 0.119 0.120 0.100 0.100 162,000 17,700 0.1093 10.00 11.90 12.00 10.00 10.00 1,620 10.926 -9.09%
2008-10-20 0 0.110 0.081 0.120 - - 100,000 11,000 0.1100 11.00 8.100 12.00 - - 1,000 11.000 0.00%
2008-10-17 0 0.110 0.091 0.120 - - 0 0 - 11.00 9.100 12.00 - - 0 - 0.00%
2008-10-16 0 0.110 0.075 0.110 - - 0 0 - 11.00 7.500 11.00 - - 0 - -8.33%
2008-10-15 0 0.120 0.110 0.120 - - 0 0 - 12.00 11.00 12.00 - - 0 - 0.00%
2008-10-14 0 0.120 0.110 0.120 0.120 0.120 400,000 48,000 0.1200 12.00 11.00 12.00 12.00 12.00 4,000 12.000 0.00%
2008-10-13 0 0.120 0.091 0.120 0.120 0.120 1,126,000 135,120 0.1200 12.00 9.100 12.00 12.00 12.00 11,260 12.000 -9.77%
2008-10-10 0 0.133 0.133 0.138 0.120 0.140 112,000 13,640 0.1218 13.30 13.30 13.80 12.00 14.00 1,120 12.179 -5.00%
2008-10-09 0 0.140 0.131 0.140 0.140 0.140 110,000 15,400 0.1400 14.00 13.10 14.00 14.00 14.00 1,100 14.000 0.00%
2008-10-08 0 0.140 0.126 0.140 0.140 0.140 200,000 28,000 0.1400 14.00 12.60 14.00 14.00 14.00 2,000 14.000 -2.10%
2008-10-06 0 0.143 0.143 0.160 0.142 0.142 164,000 23,288 0.1420 14.30 14.30 16.00 14.20 14.20 1,640 14.200 2.14%
2008-10-03 0 0.140 0.122 0.145 0.140 0.140 60,000 8,400 0.1400 14.00 12.20 14.50 14.00 14.00 600 14.000 1.45%
2008-10-02 0 0.138 0.115 0.142 0.138 0.138 58,000 8,004 0.1380 13.80 11.50 14.20 13.80 13.80 580 13.800 -0.72%
2008-09-30 0 0.139 0.139 0.140 0.108 0.108 42,000 4,536 0.1080 13.90 13.90 14.00 10.80 10.80 420 10.800 -4.14%
2008-09-29 0 0.145 0.125 0.150 0.123 0.145 400,000 55,200 0.1380 14.50 12.50 15.00 12.30 14.50 4,000 13.800 -8.23%
2008-09-26 0 0.158 0.123 0.580 0.158 0.158 80,000 12,640 0.1580 15.80 12.30 58.00 15.80 15.80 800 15.800 12.86%
2008-09-25 0 0.140 0.140 0.144 0.130 0.130 90,000 11,700 0.1300 14.00 14.00 14.40 13.00 13.00 900 13.000 1.45%
2008-09-24 0 0.138 0.130 0.200 - - 0 0 - 13.80 13.00 20.00 - - 0 - 0.00%
2008-09-23 0 0.138 0.138 0.145 0.138 0.138 144,000 19,872 0.1380 13.80 13.80 14.50 13.80 13.80 1,440 13.800 -8.00%
2008-09-22 0 0.150 0.138 0.150 0.140 0.150 338,000 47,980 0.1420 15.00 13.80 15.00 14.00 15.00 3,380 14.195 7.14%
2008-09-19 0 0.140 0.120 0.143 0.128 0.143 600,000 84,360 0.1406 14.00 12.00 14.30 12.80 14.30 6,000 14.060 9.37%
2008-09-18 0 0.128 0.115 0.129 0.110 0.145 5,684,000 780,000 0.1372 12.80 11.50 12.90 11.00 14.50 56,840 13.723 -12.33%
2008-09-17 0 0.146 0.134 0.146 0.135 0.150 8,862,000 1,283,390 0.1448 14.60 13.40 14.60 13.50 15.00 88,620 14.482 0.69%
2008-09-16 0 0.145 0.145 0.149 0.130 0.150 5,170,000 723,486 0.1399 14.50 14.50 14.90 13.00 15.00 51,700 13.994 -27.50%
2008-09-12 0 0.200 0.191 0.200 - - 0 0 - 20.00 19.10 20.00 - - 0 - -4.76%
2008-09-11 0 0.210 0.200 0.224 0.200 0.210 350,000 72,500 0.2071 21.00 20.00 22.40 20.00 21.00 3,500 20.714 -4.11%
2008-09-10 0 0.219 0.210 0.224 0.219 0.219 10,000 2,190 0.2190 21.90 21.00 22.40 21.90 21.90 100 21.900 2.34%
2008-09-09 0 0.214 0.197 0.219 0.214 0.215 300,000 64,300 0.2143 21.40 19.70 21.90 21.40 21.50 3,000 21.433 -2.28%
2008-09-08 0 0.219 0.214 0.238 - - 0 0 - 21.90 21.40 23.80 - - 0 - 0.00%
2008-09-05 0 0.219 0.199 0.224 0.219 0.219 60,000 13,140 0.2190 21.90 19.90 22.40 21.90 21.90 600 21.900 -4.78%
2008-09-04 0 0.230 0.191 0.240 0.220 0.220 20,000 4,400 0.2200 23.00 19.10 24.00 22.00 22.00 200 22.000 0.88%
2008-09-03 0 0.228 0.210 0.228 0.228 0.228 20,000 4,560 0.2280 22.80 21.00 22.80 22.80 22.80 200 22.800 8.57%
2008-09-02 0 0.210 0.192 0.218 0.191 0.210 70,000 13,436 0.1919 21.00 19.20 21.80 19.10 21.00 700 19.194 0.96%
2008-09-01 0 0.208 0.205 0.208 0.200 0.208 112,000 23,040 0.2057 20.80 20.50 20.80 20.00 20.80 1,120 20.571 0.48%
2008-08-29 0 0.207 0.207 0.208 0.201 0.205 1,866,000 514,740 0.2759 20.70 20.70 20.80 20.10 20.50 18,660 27.585 -0.96%
2008-08-28 0 0.209 0.209 0.210 0.200 0.208 530,000 108,070 0.2039 20.90 20.90 21.00 20.00 20.80 5,300 20.391 1.95%
2008-08-27 0 0.205 0.202 0.207 0.195 0.205 120,000 24,120 0.2010 20.50 20.20 20.70 19.50 20.50 1,200 20.100 0.49%
2008-08-26 0 0.204 0.201 0.207 0.200 0.212 1,456,000 313,578 0.2154 20.40 20.10 20.70 20.00 21.20 14,560 21.537 -4.23%
2008-08-25 0 0.213 0.213 0.214 0.198 0.215 1,494,000 316,804 0.2121 21.30 21.30 21.40 19.80 21.50 14,940 21.205 -7.39%
2008-08-21 0 0.230 0.230 0.255 0.223 0.223 1,002,000 280,446 0.2799 23.00 23.00 25.50 22.30 22.30 10,020 27.989 -4.96%
2008-08-20 0 0.242 0.222 0.300 - - 0 0 - 24.20 22.20 30.00 - - 0 - 0.00%
2008-08-19 0 0.242 0.242 0.260 0.230 0.250 1,764,000 446,494 0.2531 24.20 24.20 26.00 23.00 25.00 17,640 25.311 -6.92%
2008-08-18 0 0.260 - 0.250 0.220 0.260 346,000 79,410 0.2295 26.00 - 25.00 22.00 26.00 3,460 22.951 -7.14%
2008-08-15 0 0.280 0.270 0.285 0.265 0.280 400,000 110,500 0.2763 28.00 27.00 28.50 26.50 28.00 4,000 27.625 -1.75%
2008-08-14 0 0.285 0.285 0.295 0.255 0.295 52,000 14,660 0.2819 28.50 28.50 29.50 25.50 29.50 520 28.192 -9.52%
2008-08-13 0 0.315 0.295 0.315 0.315 0.315 80,000 24,800 0.3100 31.50 29.50 31.50 31.50 31.50 800 31.000 -12.50%
2008-08-12 0 0.360 0.315 0.360 - - 0 0 - 36.00 31.50 36.00 - - 0 - 0.00%
2008-08-11 0 0.360 0.335 0.360 0.330 0.380 2,157,000 778,040 0.3607 36.00 33.50 36.00 33.00 38.00 21,570 36.070 7.46%
2008-08-08 0 0.335 0.315 0.355 - - 0 0 - 33.50 31.50 35.50 - - 0 - 0.00%
2008-08-07 0 0.335 0.335 0.350 0.335 0.335 138,000 46,230 0.3350 33.50 33.50 35.00 33.50 33.50 1,380 33.500 -2.90%
2008-08-05 0 0.345 0.335 0.365 0.345 0.350 40,000 13,850 0.3463 34.50 33.50 36.50 34.50 35.00 400 34.625 -1.43%
2008-08-04 0 0.350 0.350 0.380 0.350 0.350 40,000 14,000 0.3500 35.00 35.00 38.00 35.00 35.00 400 35.000 -5.41%
2008-08-01 0 0.370 0.340 0.370 0.340 0.375 164,000 56,450 0.3442 37.00 34.00 37.00 34.00 37.50 1,640 34.421 1.37%
2008-07-31 0 0.365 0.360 0.365 0.360 0.385 200,500 74,325 0.3707 36.50 36.00 36.50 36.00 38.50 2,005 37.070 -3.95%
2008-07-30 0 0.380 0.380 0.400 0.360 0.410 120,000 47,600 0.3967 38.00 38.00 40.00 36.00 41.00 1,200 39.667 -7.32%
2008-07-29 0 0.410 0.375 0.410 0.380 0.410 48,000 18,880 0.3933 41.00 37.50 41.00 38.00 41.00 480 39.333 2.50%
2008-07-28 0 0.400 0.360 0.410 - - 0 0 - 40.00 36.00 41.00 - - 0 - 0.00%
2008-07-25 0 0.400 0.370 0.400 0.370 0.400 198,000 78,820 0.3981 40.00 37.00 40.00 37.00 40.00 1,980 39.808 2.56%
2008-07-24 0 0.390 0.390 0.410 0.380 0.380 150,000 57,000 0.3800 39.00 39.00 41.00 38.00 38.00 1,500 38.000 -4.88%
2008-07-23 0 0.410 0.380 0.410 - - 0 0 - 41.00 38.00 41.00 - - 0 - -1.20%
2008-07-22 0 0.415 0.380 0.415 - - 0 0 - 41.50 38.00 41.50 - - 0 - 0.00%
2008-07-21 0 0.415 0.415 0.430 0.415 0.415 34,000 14,110 0.4150 41.50 41.50 43.00 41.50 41.50 340 41.500 -3.49%
2008-07-18 0 0.430 0.430 0.440 0.340 0.400 770,000 295,430 0.3837 43.00 43.00 44.00 34.00 40.00 7,700 38.368 7.50%
2008-07-17 0 0.400 0.390 0.400 0.390 0.415 434,000 175,020 0.4033 40.00 39.00 40.00 39.00 41.50 4,340 40.327 0.00%
2008-07-16 0 0.400 0.395 0.400 0.395 0.405 324,000 130,400 0.4025 40.00 39.50 40.00 39.50 40.50 3,240 40.247 -10.11%
2008-07-15 0 0.445 0.390 0.445 0.400 0.445 654,000 271,230 0.4147 44.50 39.00 44.50 40.00 44.50 6,540 41.472 -1.11%
2008-07-14 0 0.450 0.440 0.450 0.450 0.450 138,000 62,100 0.4500 45.00 44.00 45.00 45.00 45.00 1,380 45.000 -5.26%
2008-07-11 0 0.475 0.455 0.475 0.475 0.475 20,000 9,500 0.4750 47.50 45.50 47.50 47.50 47.50 200 47.500 0.00%
2008-07-10 0 0.475 0.440 0.475 0.420 0.475 3,114,000 1,359,820 0.4367 47.50 44.00 47.50 42.00 47.50 31,140 43.668 11.76%
2008-07-09 0 0.425 0.425 0.470 0.425 0.450 204,000 91,700 0.4495 42.50 42.50 47.00 42.50 45.00 2,040 44.951 -5.56%
2008-07-08 0 0.450 0.430 0.480 - - 0 0 - 45.00 43.00 48.00 - - 0 - 0.00%
2008-07-07 0 0.450 0.450 0.475 0.450 0.460 126,000 57,200 0.4540 45.00 45.00 47.50 45.00 46.00 1,260 45.397 -5.26%
2008-07-04 0 0.475 0.455 0.480 0.470 0.475 96,000 45,320 0.4721 47.50 45.50 48.00 47.00 47.50 960 47.208 -5.00%
2008-07-03 0 0.500 0.500 0.530 0.460 0.500 710,000 337,530 0.4754 50.00 50.00 53.00 46.00 50.00 7,100 47.539 -3.85%
2008-07-02 0 0.520 0.490 0.500 0.490 0.530 14,000 7,200 0.5143 52.00 49.00 50.00 49.00 53.00 140 51.429 -1.89%
2008-06-30 0 0.530 0.490 0.540 - - 0 0 - 53.00 49.00 54.00 - - 0 - 0.00%
2008-06-27 0 0.530 0.495 0.550 0.530 0.530 702,000 379,060 0.5400 53.00 49.50 55.00 53.00 53.00 7,020 53.997 -3.64%
2008-06-26 0 0.550 0.510 0.550 0.500 0.550 34,000 17,400 0.5118 55.00 51.00 55.00 50.00 55.00 340 51.176 0.00%
2008-06-25 0 0.550 0.500 0.550 0.490 0.550 8,000 4,160 0.5200 55.00 50.00 55.00 49.00 55.00 80 52.000 1.85%
2008-06-24 0 0.540 0.480 0.540 0.480 0.540 310,000 160,680 0.5183 54.00 48.00 54.00 48.00 54.00 3,100 51.832 -1.82%
2008-06-23 0 0.550 0.480 0.550 - - 0 0 - 55.00 48.00 55.00 - - 0 - 0.00%
2008-06-20 0 0.550 0.510 0.550 0.495 0.550 60,000 32,450 0.5408 55.00 51.00 55.00 49.50 55.00 600 54.083 0.00%
2008-06-19 0 0.550 0.490 0.560 - - 0 0 - 55.00 49.00 56.00 - - 0 - 0.00%
2008-06-18 0 0.550 0.510 0.550 0.455 0.550 100,000 50,320 0.5032 55.00 51.00 55.00 45.50 55.00 1,000 50.320 1.85%
2008-06-17 0 0.540 0.490 0.540 - - 0 0 - 54.00 49.00 54.00 - - 0 - 0.00%
2008-06-16 0 0.540 0.510 0.540 0.510 0.540 658,000 351,280 0.5339 54.00 51.00 54.00 51.00 54.00 6,580 53.386 -3.57%
2008-06-13 0 0.560 0.500 0.540 0.470 0.560 240,000 124,720 0.5197 56.00 50.00 54.00 47.00 56.00 2,400 51.967 1.82%
2008-06-12 0 0.550 0.455 0.550 0.540 0.550 76,000 41,700 0.5487 55.00 45.50 55.00 54.00 55.00 760 54.868 0.00%
2008-06-11 0 0.550 0.460 0.560 - - 0 0 - 55.00 46.00 56.00 - - 0 - 0.00%
2008-06-10 0 0.550 0.520 0.550 - - 0 0 - 55.00 52.00 55.00 - - 0 - -3.51%
2008-06-06 0 0.570 0.560 0.570 0.560 0.590 72,000 41,120 0.5711 57.00 56.00 57.00 56.00 59.00 720 57.111 0.00%
2008-06-05 0 0.570 0.540 0.570 0.520 0.570 124,000 66,500 0.5363 57.00 54.00 57.00 52.00 57.00 1,240 53.629 -1.72%
2008-06-04 0 0.580 0.570 0.600 - - 0 0 - 58.00 57.00 60.00 - - 0 - 0.00%
2008-06-03 0 0.580 0.580 0.590 0.580 0.590 906,000 526,980 0.5817 58.00 58.00 59.00 58.00 59.00 9,060 58.166 0.00%
2008-06-02 0 0.580 0.580 0.590 0.580 0.580 200,000 116,000 0.5800 58.00 58.00 59.00 58.00 58.00 2,000 58.000 0.00%
2008-05-30 0 0.580 0.580 0.600 0.580 0.580 54,000 31,320 0.5800 58.00 58.00 60.00 58.00 58.00 540 58.000 0.00%
2008-05-29 0 0.580 0.580 0.620 0.580 0.600 1,260,000 741,800 0.5887 58.00 58.00 62.00 58.00 60.00 12,600 58.873 0.00%
2008-05-28 0 0.580 0.580 0.610 0.580 0.580 36,000 20,880 0.5800 58.00 58.00 61.00 58.00 58.00 360 58.000 -3.33%
2008-05-27 0 0.600 0.590 0.640 0.590 0.600 1,734,000 1,037,980 0.5986 60.00 59.00 64.00 59.00 60.00 17,340 59.860 0.00%
2008-05-26 0 0.600 0.580 0.610 0.600 0.600 200,000 120,000 0.6000 60.00 58.00 61.00 60.00 60.00 2,000 60.000 0.00%
2008-05-23 0 0.600 0.580 0.630 0.600 0.600 30,000 18,000 0.6000 60.00 58.00 63.00 60.00 60.00 300 60.000 0.00%
2008-05-22 0 0.600 0.600 0.620 0.580 0.640 260,000 155,760 0.5991 60.00 60.00 62.00 58.00 64.00 2,600 59.908 1.69%
2008-05-21 0 0.590 0.590 0.620 0.590 0.590 264,000 155,760 0.5900 59.00 59.00 62.00 59.00 59.00 2,640 59.000 -4.84%
2008-05-20 0 0.620 0.620 0.630 0.580 0.660 992,000 616,080 0.6210 62.00 62.00 63.00 58.00 66.00 9,920 62.105 -4.62%
2008-05-19 0 0.650 0.620 0.640 0.600 0.650 124,000 75,360 0.6077 65.00 62.00 64.00 60.00 65.00 1,240 60.774 8.33%
2008-05-16 0 0.600 0.600 0.660 0.600 0.600 460,000 276,000 0.6000 60.00 60.00 66.00 60.00 60.00 4,600 60.000 -1.64%
2008-05-15 0 0.610 0.600 0.620 0.610 0.610 124,000 75,640 0.6100 61.00 60.00 62.00 61.00 61.00 1,240 61.000 0.00%
2008-05-14 0 0.610 0.610 0.640 0.610 0.610 200,000 122,000 0.6100 61.00 61.00 64.00 61.00 61.00 2,000 61.000 -7.58%
2008-05-13 0 0.660 0.610 0.660 - - 0 0 - 66.00 61.00 66.00 - - 0 - -1.49%
2008-05-09 0 0.670 0.620 0.670 - - 8,000 5,360 0.6700 67.00 62.00 67.00 - - 80 67.000 0.00%
2008-05-08 0 0.670 0.650 0.670 0.600 0.670 1,066,000 706,680 0.6629 67.00 65.00 67.00 60.00 67.00 10,660 66.293 3.08%
2008-05-07 0 0.650 0.610 0.670 0.650 0.650 776,000 504,400 0.6500 65.00 61.00 67.00 65.00 65.00 7,760 65.000 0.00%
2008-05-06 0 0.650 0.620 0.650 0.650 0.650 500,000 325,000 0.6500 65.00 62.00 65.00 65.00 65.00 5,000 65.000 0.00%
2008-05-05 0 0.650 0.600 0.660 0.640 0.680 566,000 367,500 0.6493 65.00 60.00 66.00 64.00 68.00 5,660 64.929 0.00%
2008-05-02 0 0.650 0.600 0.670 0.590 0.680 236,100 148,415 0.6286 65.00 60.00 67.00 59.00 68.00 2,361 62.861 8.33%
2008-04-30 0 0.600 0.570 0.600 0.600 0.600 592,000 355,200 0.6000 60.00 57.00 60.00 60.00 60.00 5,920 60.000 0.00%
2008-04-29 0 0.600 0.600 0.610 0.580 0.600 348,000 207,600 0.5966 60.00 60.00 61.00 58.00 60.00 3,480 59.655 -1.64%
2008-04-28 0 0.610 0.610 0.620 0.590 0.620 265,000 159,730 0.6028 61.00 61.00 62.00 59.00 62.00 2,650 60.275 3.39%
2008-04-25 0 0.590 0.590 0.600 0.560 0.590 190,000 108,620 0.5717 59.00 59.00 60.00 56.00 59.00 1,900 57.168 -1.67%
2008-04-24 0 0.600 0.570 0.600 0.550 0.610 554,000 312,000 0.5632 60.00 57.00 60.00 55.00 61.00 5,540 56.318 11.11%
2008-04-23 0 0.540 0.540 0.580 0.540 0.560 102,000 55,120 0.5404 54.00 54.00 58.00 54.00 56.00 1,020 54.039 -3.57%
2008-04-22 0 0.560 0.540 0.560 0.550 0.560 138,000 76,280 0.5528 56.00 54.00 56.00 55.00 56.00 1,380 55.275 0.00%
2008-04-21 0 0.560 0.550 0.580 0.550 0.560 120,000 67,000 0.5583 56.00 55.00 58.00 55.00 56.00 1,200 55.833 1.82%
2008-04-18 0 0.550 0.540 0.580 0.550 0.550 1,020,000 571,000 0.5598 55.00 54.00 58.00 55.00 55.00 10,200 55.980 0.00%
2008-04-17 0 0.550 0.540 0.570 0.550 0.560 616,000 341,860 0.5550 55.00 54.00 57.00 55.00 56.00 6,160 55.497 -5.17%
2008-04-16 0 0.580 0.550 0.580 0.560 0.580 24,000 13,720 0.5717 58.00 55.00 58.00 56.00 58.00 240 57.167 -3.33%
2008-04-15 0 0.600 0.550 0.600 0.550 0.610 72,000 39,720 0.5517 60.00 55.00 60.00 55.00 61.00 720 55.167 5.26%
2008-04-14 0 0.570 0.570 0.620 0.570 0.590 232,000 135,440 0.5838 57.00 57.00 62.00 57.00 59.00 2,320 58.379 -3.39%
2008-04-11 0 0.590 0.590 0.600 0.590 0.600 318,000 188,260 0.5920 59.00 59.00 60.00 59.00 60.00 3,180 59.201 0.00%
2008-04-10 0 0.590 0.590 0.600 0.590 0.590 498,000 293,820 0.5900 59.00 59.00 60.00 59.00 59.00 4,980 59.000 1.72%
2008-04-09 0 0.580 0.580 0.600 0.580 0.580 238,000 138,040 0.5800 58.00 58.00 60.00 58.00 58.00 2,380 58.000 -3.33%
2008-04-08 0 0.600 0.600 0.620 0.600 0.600 180,000 108,000 0.6000 60.00 60.00 62.00 60.00 60.00 1,800 60.000 0.00%
2008-04-07 0 0.600 0.600 0.610 0.580 0.600 522,000 310,300 0.5944 60.00 60.00 61.00 58.00 60.00 5,220 59.444 3.45%
2008-04-03 0 0.580 0.580 0.620 0.580 0.580 352,000 204,160 0.5800 58.00 58.00 62.00 58.00 58.00 3,520 58.000 -1.69%
2008-04-02 0 0.590 0.580 0.620 0.580 0.600 308,000 181,220 0.5884 59.00 58.00 62.00 58.00 60.00 3,080 58.838 1.72%
2008-04-01 0 0.580 0.580 0.620 0.580 0.620 292,000 171,760 0.5882 58.00 58.00 62.00 58.00 62.00 2,920 58.822 -7.94%
2008-03-31 0 0.630 0.590 0.630 - - 0 0 - 63.00 59.00 63.00 - - 0 - 0.00%
2008-03-28 0 0.630 0.610 0.640 0.600 0.630 58,000 36,160 0.6234 63.00 61.00 64.00 60.00 63.00 580 62.345 -1.56%
2008-03-27 0 0.640 0.580 0.640 0.640 0.640 150,000 94,500 0.6300 64.00 58.00 64.00 64.00 64.00 1,500 63.000 4.92%
2008-03-26 0 0.610 0.580 0.610 0.590 0.610 630,000 380,480 0.6039 61.00 58.00 61.00 59.00 61.00 6,300 60.394 3.39%
2008-03-25 0 0.590 0.590 0.630 0.560 0.610 182,000 105,860 0.5816 59.00 59.00 63.00 56.00 61.00 1,820 58.165 0.00%
2008-03-20 0 0.590 0.550 0.560 0.500 0.590 234,000 123,460 0.5276 59.00 55.00 56.00 50.00 59.00 2,340 52.761 -6.35%
2008-03-19 0 0.630 0.610 0.630 0.600 0.650 176,000 111,360 0.6327 63.00 61.00 63.00 60.00 65.00 1,760 63.273 5.00%
2008-03-18 0 0.600 0.600 0.650 0.590 0.700 2,830,000 1,900,420 0.6715 60.00 60.00 65.00 59.00 70.00 28,300 67.153 0.00%
2008-03-17 0 0.600 0.600 0.630 0.590 0.650 2,552,000 1,571,940 0.6160 60.00 60.00 63.00 59.00 65.00 25,520 61.596 -11.76%
2008-03-14 0 0.680 0.670 0.680 0.620 0.680 2,102,000 1,320,600 0.6283 68.00 67.00 68.00 62.00 68.00 21,020 62.826 4.62%
2008-03-13 0 0.650 0.650 0.710 0.650 0.660 318,000 206,940 0.6508 65.00 65.00 71.00 65.00 66.00 3,180 65.075 -2.99%
2008-03-12 0 0.670 0.670 0.700 0.670 0.740 92,000 63,200 0.6870 67.00 67.00 70.00 67.00 74.00 920 68.696 0.00%
2008-03-11 0 0.670 0.670 0.720 0.620 0.620 30,000 20,000 0.6667 67.00 67.00 72.00 62.00 62.00 300 66.667 -2.90%
2008-03-10 0 0.690 0.690 0.740 0.610 0.690 374,000 243,520 0.6511 69.00 69.00 74.00 61.00 69.00 3,740 65.112 4.55%
2008-03-07 0 0.660 0.650 0.660 0.640 0.660 1,696,025 1,101,896 0.6497 66.00 65.00 66.00 64.00 66.00 16,960 64.969 0.00%
2008-03-06 0 0.660 0.650 0.660 0.660 0.680 438,000 289,120 0.6601 66.00 65.00 66.00 66.00 68.00 4,380 66.009 -2.94%
2008-03-05 0 0.680 0.680 0.730 0.680 0.690 310,000 210,880 0.6803 68.00 68.00 73.00 68.00 69.00 3,100 68.026 -6.85%
2008-03-04 0 0.730 0.730 0.760 0.730 0.740 992,000 727,040 0.7329 73.00 73.00 76.00 73.00 74.00 9,920 73.290 -1.35%
2008-03-03 0 0.740 0.730 0.750 0.730 0.770 452,000 341,880 0.7564 74.00 73.00 75.00 73.00 77.00 4,520 75.637 -2.63%
2008-02-29 0 0.760 0.760 0.780 0.740 0.760 668,000 503,440 0.7537 76.00 76.00 78.00 74.00 76.00 6,680 75.365 2.70%
2008-02-28 0 0.740 0.740 0.770 0.730 0.780 3,116,000 2,358,740 0.7570 74.00 74.00 77.00 73.00 78.00 31,160 75.698 -7.50%
2008-02-27 0 0.800 0.800 0.810 0.710 0.840 10,608,000 8,520,280 0.8032 80.00 80.00 81.00 71.00 84.00 106,080 80.319 21.21%
2008-02-26 1 - - - - - 0 0 - 66.00 - - - - 0 - 0.00%
2008-02-25 1 - - - - - 0 0 - 66.00 - - - - 0 - 0.00%
2008-02-22 1 - - - - - 0 0 - 66.00 - - - - 0 - 0.00%
2008-02-21 0 0.660 0.640 0.670 0.660 0.690 2,130,000 1,427,660 0.6703 66.00 64.00 67.00 66.00 69.00 21,300 67.026 0.00%
2008-02-20 0 0.660 0.660 0.680 0.640 0.700 800,000 539,340 0.6742 66.00 66.00 68.00 64.00 70.00 8,000 67.418 -5.71%
2008-02-19 0 0.700 0.690 0.700 0.610 0.710 702,000 476,780 0.6792 70.00 69.00 70.00 61.00 71.00 7,020 67.917 16.67%
2008-02-18 0 0.600 0.600 0.610 0.600 0.630 708,000 431,160 0.6090 60.00 60.00 61.00 60.00 63.00 7,080 60.898 0.00%
2008-02-15 0 0.600 0.590 0.600 0.590 0.600 458,000 271,720 0.5933 60.00 59.00 60.00 59.00 60.00 4,580 59.328 0.00%
2008-02-14 0 0.600 0.600 0.620 0.580 0.600 92,000 55,160 0.5996 60.00 60.00 62.00 58.00 60.00 920 59.957 0.00%
2008-02-13 0 0.600 0.580 0.600 0.580 0.600 660,000 386,920 0.5862 60.00 58.00 60.00 58.00 60.00 6,600 58.624 3.45%
2008-02-12 0 0.580 0.580 0.600 0.580 0.630 286,000 170,780 0.5971 58.00 58.00 60.00 58.00 63.00 2,860 59.713 7.41%
2008-02-11 0 0.540 0.540 0.600 0.540 0.540 100,000 54,000 0.5400 54.00 54.00 60.00 54.00 54.00 1,000 54.000 -14.29%
2008-02-06 0 0.630 0.540 0.630 0.630 0.630 10,000 6,300 0.6300 63.00 54.00 63.00 63.00 63.00 100 63.000 0.00%
2008-02-05 0 0.630 0.590 0.640 0.630 0.630 50,000 31,500 0.6300 63.00 59.00 64.00 63.00 63.00 500 63.000 0.00%
2008-02-04 0 0.630 0.630 0.650 0.620 0.650 748,000 471,340 0.6301 63.00 63.00 65.00 62.00 65.00 7,480 63.013 1.61%
2008-02-01 0 0.620 0.600 0.640 0.620 0.640 220,000 136,800 0.6218 62.00 60.00 64.00 62.00 64.00 2,200 62.182 3.33%
2008-01-31 0 0.600 0.560 0.600 0.560 0.650 164,000 100,220 0.6111 60.00 56.00 60.00 56.00 65.00 1,640 61.110 -4.76%
2008-01-30 0 0.630 0.550 0.630 0.600 0.650 1,570,000 953,540 0.6074 63.00 55.00 63.00 60.00 65.00 15,700 60.735 12.50%
2008-01-29 0 0.560 0.560 0.600 0.560 0.600 580,000 343,880 0.5929 56.00 56.00 60.00 56.00 60.00 5,800 59.290 0.00%
2008-01-28 0 0.560 0.540 0.570 0.530 0.620 490,000 269,940 0.5509 56.00 54.00 57.00 53.00 62.00 4,900 55.090 -3.45%
2008-01-25 0 0.580 0.580 0.610 0.580 0.670 62,000 37,800 0.6097 58.00 58.00 61.00 58.00 67.00 620 60.968 0.00%
2008-01-24 0 0.580 0.580 0.600 0.580 0.690 324,000 193,260 0.5965 58.00 58.00 60.00 58.00 69.00 3,240 59.648 0.00%
2008-01-23 0 0.580 0.550 0.580 0.550 0.600 1,026,000 590,140 0.5752 58.00 55.00 58.00 55.00 60.00 10,260 57.519 3.57%
2008-01-22 0 0.560 0.530 0.570 0.530 0.660 1,334,000 787,120 0.5900 56.00 53.00 57.00 53.00 66.00 13,340 59.004 -16.42%
2008-01-21 0 0.670 0.670 0.700 0.660 0.720 328,000 221,540 0.6754 67.00 67.00 70.00 66.00 72.00 3,280 67.543 -6.94%
2008-01-18 0 0.720 0.720 0.730 0.720 0.720 672,000 483,840 0.7200 72.00 72.00 73.00 72.00 72.00 6,720 72.000 -4.00%
2008-01-17 0 0.750 0.700 0.750 0.680 0.750 862,000 652,420 0.7569 75.00 70.00 75.00 68.00 75.00 8,620 75.687 5.63%
2008-01-16 0 0.710 0.690 0.710 0.650 0.800 1,200,000 838,240 0.6985 71.00 69.00 71.00 65.00 80.00 12,000 69.853 -11.25%
2008-01-15 0 0.800 0.800 0.850 0.800 0.810 190,000 152,440 0.8023 80.00 80.00 85.00 80.00 81.00 1,900 80.232 -5.88%
2008-01-14 0 0.850 0.820 0.850 0.800 0.880 54,000 45,880 0.8496 85.00 82.00 85.00 80.00 88.00 540 84.963 -3.41%
2008-01-11 0 0.880 0.830 0.880 0.870 0.910 8,908,000 7,855,720 0.8819 88.00 83.00 88.00 87.00 91.00 89,080 88.187 10.00%
2008-01-10 0 0.800 0.800 0.870 0.790 0.860 524,000 433,980 0.8282 80.00 80.00 87.00 79.00 86.00 5,240 82.821 -6.98%
2008-01-09 0 0.860 0.810 0.860 0.760 0.860 1,144,000 922,440 0.8063 86.00 81.00 86.00 76.00 86.00 11,440 80.633 1.18%
2008-01-08 0 0.850 0.840 0.850 0.800 0.880 1,206,000 986,000 0.8176 85.00 84.00 85.00 80.00 88.00 12,060 81.758 3.66%
2008-01-07 0 0.820 0.820 0.830 0.820 0.880 136,000 112,880 0.8300 82.00 82.00 83.00 82.00 88.00 1,360 83.000 -6.82%
2008-01-04 0 0.880 0.850 0.880 0.830 0.880 896,000 754,620 0.8422 88.00 85.00 88.00 83.00 88.00 8,960 84.221 4.76%
2008-01-03 0 0.840 0.810 0.840 0.810 0.880 1,964,000 1,629,680 0.8298 84.00 81.00 84.00 81.00 88.00 19,640 82.978 -7.69%
2008-01-02 0 0.910 0.890 0.910 0.830 0.930 852,000 736,040 0.8639 91.00 89.00 91.00 83.00 93.00 8,520 86.390 -4.21%
2007-12-31 0 0.950 0.890 0.950 0.890 0.950 668,000 626,800 0.9383 95.00 89.00 95.00 89.00 95.00 6,680 93.832 4.40%
2007-12-28 0 0.910 0.890 0.940 0.890 0.990 1,010,000 938,700 0.9294 91.00 89.00 94.00 89.00 99.00 10,100 92.941 -12.50%
2007-12-27 0 1.040 1.030 1.040 0.990 1.050 8,394,000 8,712,500 1.0379 104.0 103.0 104.0 99.00 105.0 83,940 103.79 2.97%
2007-12-24 0 1.010 1.000 1.010 0.910 1.020 8,948,000 8,881,060 0.9925 101.0 100.0 101.0 91.00 102.0 89,480 99.252 10.99%
2007-12-21 0 0.910 0.900 0.910 0.790 0.940 8,916,000 7,997,820 0.8970 91.00 90.00 91.00 79.00 94.00 89,160 89.702 21.33%
2007-12-20 0 0.750 0.720 0.750 0.680 0.750 1,210,000 889,260 0.7349 75.00 72.00 75.00 68.00 75.00 12,100 73.493 5.63%
2007-12-19 0 0.710 0.680 0.710 0.710 0.720 2,604,000 1,849,240 0.7102 71.00 68.00 71.00 71.00 72.00 26,040 71.015 0.00%
2007-12-18 0 0.710 0.710 0.750 0.710 0.750 94,000 69,240 0.7366 71.00 71.00 75.00 71.00 75.00 940 73.660 -7.79%
2007-12-17 0 0.770 0.720 0.790 0.710 0.810 66,000 49,660 0.7524 77.00 72.00 79.00 71.00 81.00 660 75.242 -4.94%
2007-12-14 0 0.810 0.730 0.810 0.730 0.810 32,000 24,920 0.7788 81.00 73.00 81.00 73.00 81.00 320 77.875 0.00%
2007-12-13 0 0.810 0.810 0.830 0.780 0.840 1,584,000 1,278,060 0.8069 81.00 81.00 83.00 78.00 84.00 15,840 80.686 -2.41%
2007-12-12 0 0.830 0.830 0.840 0.800 0.860 1,870,000 1,540,500 0.8238 83.00 83.00 84.00 80.00 86.00 18,700 82.380 0.00%
2007-12-11 0 0.830 0.830 0.850 0.820 0.830 450,000 369,340 0.8208 83.00 83.00 85.00 82.00 83.00 4,500 82.076 1.22%
2007-12-10 0 0.820 0.820 0.850 0.820 0.850 196,000 163,560 0.8345 82.00 82.00 85.00 82.00 85.00 1,960 83.449 0.00%
2007-12-07 0 0.820 0.820 0.860 0.800 0.850 270,000 224,500 0.8315 82.00 82.00 86.00 80.00 85.00 2,700 83.148 -2.38%
2007-12-06 0 0.840 0.840 0.860 0.800 0.900 592,000 512,440 0.8656 84.00 84.00 86.00 80.00 90.00 5,920 86.561 -1.18%
2007-12-05 0 0.850 0.850 0.880 0.850 0.880 2,034,000 1,766,880 0.8687 85.00 85.00 88.00 85.00 88.00 20,340 86.867 1.19%
2007-12-04 0 0.840 0.830 0.890 0.820 0.880 1,344,000 1,172,700 0.8725 84.00 83.00 89.00 82.00 88.00 13,440 87.254 0.00%
2007-12-03 0 0.840 0.840 0.870 0.760 0.860 1,548,000 1,307,220 0.8445 84.00 84.00 87.00 76.00 86.00 15,480 84.446 7.69%
2007-11-30 0 0.780 0.760 0.790 0.720 0.790 1,608,000 1,236,080 0.7687 78.00 76.00 79.00 72.00 79.00 16,080 76.871 5.41%
2007-11-29 0 0.740 0.740 0.760 0.660 0.780 2,306,000 1,616,020 0.7008 74.00 74.00 76.00 66.00 78.00 23,060 70.079 23.33%
2007-11-28 0 0.600 0.600 0.620 0.600 0.670 630,000 392,280 0.6227 60.00 60.00 62.00 60.00 67.00 6,300 62.267 -6.25%
2007-11-27 0 0.640 0.610 0.640 0.620 0.650 382,000 240,080 0.6285 64.00 61.00 64.00 62.00 65.00 3,820 62.848 -1.54%
2007-11-26 0 0.650 0.630 0.650 0.550 0.660 1,442,500 889,365 0.6165 65.00 63.00 65.00 55.00 66.00 14,425 61.654 8.33%
2007-11-23 0 0.600 0.600 0.640 0.590 0.700 1,260,000 806,020 0.6397 60.00 60.00 64.00 59.00 70.00 12,600 63.970 -13.04%
2007-11-22 0 0.690 0.670 0.690 0.670 0.750 588,000 415,720 0.7070 69.00 67.00 69.00 67.00 75.00 5,880 70.701 -9.21%
2007-11-21 0 0.760 0.740 0.760 0.740 0.780 686,000 515,940 0.7521 76.00 74.00 76.00 74.00 78.00 6,860 75.210 -5.00%
2007-11-20 0 0.800 0.760 0.800 0.750 0.800 695,400 535,516 0.7701 80.00 76.00 80.00 75.00 80.00 6,954 77.008 0.00%
2007-11-19 0 0.800 0.780 0.800 0.780 0.860 804,000 668,680 0.8317 80.00 78.00 80.00 78.00 86.00 8,040 83.169 -2.44%
2007-11-16 0 0.820 0.800 0.820 0.740 0.820 1,482,000 1,151,420 0.7769 82.00 80.00 82.00 74.00 82.00 14,820 77.694 3.80%
2007-11-15 0 0.790 0.790 0.800 0.790 0.820 1,242,000 1,001,220 0.8061 79.00 79.00 80.00 79.00 82.00 12,420 80.614 0.00%
2007-11-14 0 0.790 0.770 0.790 0.760 0.810 2,340,000 1,870,380 0.7993 79.00 77.00 79.00 76.00 81.00 23,400 79.931 0.00%
2007-11-13 0 0.790 0.770 0.800 0.760 0.830 1,910,000 1,503,940 0.7874 79.00 77.00 80.00 76.00 83.00 19,100 78.740 -4.82%
2007-11-12 0 0.830 0.800 0.830 0.770 0.850 1,824,000 1,504,560 0.8249 83.00 80.00 83.00 77.00 85.00 18,240 82.487 -2.35%
2007-11-09 0 0.850 0.840 0.870 0.780 0.870 380,000 319,820 0.8416 85.00 84.00 87.00 78.00 87.00 3,800 84.163 0.00%
2007-11-08 0 0.850 0.850 0.860 0.820 0.880 828,000 703,680 0.8499 85.00 85.00 86.00 82.00 88.00 8,280 84.986 -1.16%
2007-11-07 0 0.860 0.860 0.880 0.830 0.880 990,000 847,880 0.8564 86.00 86.00 88.00 83.00 88.00 9,900 85.644 1.18%
2007-11-06 0 0.850 0.850 0.870 0.830 0.860 1,102,000 933,660 0.8472 85.00 85.00 87.00 83.00 86.00 11,020 84.724 -1.16%
2007-11-05 0 0.860 0.860 0.880 0.850 0.870 1,090,000 935,700 0.8584 86.00 86.00 88.00 85.00 87.00 10,900 85.844 -3.37%
2007-11-02 0 0.890 0.890 0.900 0.850 0.900 1,562,000 1,345,820 0.8616 89.00 89.00 90.00 85.00 90.00 15,620 86.160 2.30%
2007-11-01 0 0.870 0.870 0.900 0.860 0.930 2,606,000 2,333,080 0.8953 87.00 87.00 90.00 86.00 93.00 26,060 89.527 0.00%
2007-10-31 0 0.870 0.880 0.900 0.860 0.950 2,702,000 2,412,340 0.8928 87.00 88.00 90.00 86.00 95.00 27,020 89.280 -7.45%
2007-10-30 0 0.940 0.900 0.940 0.900 0.970 1,682,000 1,586,440 0.9432 94.00 90.00 94.00 90.00 97.00 16,820 94.319 0.00%
2007-10-29 0 0.940 0.920 0.940 0.930 0.980 2,200,000 2,082,220 0.9465 94.00 92.00 94.00 93.00 98.00 22,000 94.646 -5.05%
2007-10-26 0 0.990 0.980 1.000 0.970 1.050 998,000 997,500 0.9995 99.00 98.00 100.0 97.00 105.0 9,980 99.950 -4.81%
2007-10-25 0 1.040 1.040 1.050 0.950 1.050 10,308,000 10,477,740 1.0165 104.0 104.0 105.0 95.00 105.0 103,080 101.65 5.05%
2007-10-24 0 0.990 0.960 0.980 0.940 1.040 3,602,000 3,520,480 0.9774 99.00 96.00 98.00 94.00 104.0 36,020 97.737 -2.94%
2007-10-23 0 1.020 1.020 1.060 1.020 1.120 1,810,000 1,927,860 1.0651 102.0 102.0 106.0 102.0 112.0 18,100 106.51 0.99%
2007-10-22 0 1.010 1.010 1.050 0.890 1.150 8,998,000 9,331,940 1.0371 101.0 101.0 105.0 89.00 115.0 89,980 103.71 6.32%
2007-10-18 0 0.950 0.940 0.980 0.900 1.020 4,588,000 4,429,840 0.9655 95.00 94.00 98.00 90.00 102.0 45,880 96.553 -5.94%
2007-10-17 0 1.010 1.010 1.020 0.950 1.090 6,210,000 6,202,740 0.9988 101.0 101.0 102.0 95.00 109.0 62,100 99.883 -3.81%
2007-10-16 0 1.050 1.040 1.050 1.020 1.310 13,544,000 15,560,280 1.1489 105.0 104.0 105.0 102.0 131.0 135,440 114.89 -10.26%
2007-10-15 1 - - - - - 0 0 - 117.0 - - - - 0 - 0.00%
2007-10-12 1 - - - - - 0 0 - 117.0 - - - - 0 - 0.00%
2007-10-11 1 - - - - - 0 0 - 117.0 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 117.0 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 117.0 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 117.0 - - - - 0 - 0.00%
2007-10-05 0 1.170 1.130 1.140 0.990 1.210 12,763,000 14,444,480 1.1317 117.0 113.0 114.0 99.00 121.0 127,630 113.17 11.43%
2007-10-04 0 1.050 1.010 1.050 0.990 1.050 3,856,000 3,929,500 1.0191 105.0 101.0 105.0 99.00 105.0 38,560 101.91 -1.87%
2007-10-03 0 1.070 1.030 1.070 1.000 1.140 10,166,500 10,799,810 1.0623 107.0 103.0 107.0 100.0 114.0 101,665 106.23 -9.32%
2007-10-02 0 1.180 1.170 1.200 1.100 1.250 7,846,000 9,448,240 1.2042 118.0 117.0 120.0 110.0 125.0 78,460 120.42 2.61%
2007-09-28 0 1.150 1.160 1.180 1.150 1.290 14,662,000 17,807,140 1.2145 115.0 116.0 118.0 115.0 129.0 146,620 121.45 -1.71%
2007-09-27 0 1.170 1.160 1.170 1.120 1.200 14,548,000 17,155,270 1.1792 117.0 116.0 117.0 112.0 120.0 145,480 117.92 1.74%
2007-09-25 0 1.150 1.140 1.150 1.130 1.160 1,744,500 2,000,270 1.1466 115.0 114.0 115.0 113.0 116.0 17,445 114.66 -0.86%
2007-09-24 0 1.160 1.140 1.160 1.140 1.260 8,726,000 10,383,280 1.1899 116.0 114.0 116.0 114.0 126.0 87,260 118.99 -0.85%
2007-09-21 0 1.170 1.140 1.170 1.000 1.170 4,794,000 5,092,220 1.0622 117.0 114.0 117.0 100.0 117.0 47,940 106.22 8.33%
2007-09-20 0 1.080 1.080 1.090 1.080 1.100 2,040,000 2,218,420 1.0875 108.0 108.0 109.0 108.0 110.0 20,400 108.75 -1.82%
2007-09-19 0 1.100 1.100 1.110 1.090 1.170 3,190,000 3,566,020 1.1179 110.0 110.0 111.0 109.0 117.0 31,900 111.79 -2.65%
2007-09-18 0 1.130 1.120 1.130 1.100 1.150 2,702,000 3,039,160 1.1248 113.0 112.0 113.0 110.0 115.0 27,020 112.48 0.00%
2007-09-17 0 1.130 1.130 1.150 1.130 1.170 3,670,000 4,235,940 1.1542 113.0 113.0 115.0 113.0 117.0 36,700 115.42 -1.74%
2007-09-14 0 1.150 1.150 1.170 1.150 1.200 3,458,000 4,054,280 1.1724 115.0 115.0 117.0 115.0 120.0 34,580 117.24 -4.17%
2007-09-13 0 1.200 1.190 1.200 1.130 1.200 6,092,000 7,161,340 1.1755 120.0 119.0 120.0 113.0 120.0 60,920 117.55 3.45%
2007-09-12 0 1.160 1.150 1.170 1.130 1.180 1,474,000 1,689,160 1.1460 116.0 115.0 117.0 113.0 118.0 14,740 114.60 0.87%
2007-09-11 0 1.150 1.150 1.160 1.130 1.190 1,648,000 1,910,040 1.1590 115.0 115.0 116.0 113.0 119.0 16,480 115.90 -3.36%
2007-09-10 0 1.190 1.180 1.190 1.140 1.230 4,460,000 5,302,640 1.1889 119.0 118.0 119.0 114.0 123.0 44,600 118.89 0.85%
2007-09-07 0 1.180 1.170 1.180 1.110 1.180 1,510,000 1,755,640 1.1627 118.0 117.0 118.0 111.0 118.0 15,100 116.27 0.85%
2007-09-06 0 1.170 1.140 1.180 1.130 1.220 1,722,000 2,023,220 1.1749 117.0 114.0 118.0 113.0 122.0 17,220 117.49 1.74%
2007-09-05 0 1.150 1.150 1.170 1.150 1.200 2,216,000 2,604,480 1.1753 115.0 115.0 117.0 115.0 120.0 22,160 117.53 -4.96%
2007-09-04 0 1.210 1.160 1.210 1.130 1.230 4,184,000 4,961,880 1.1859 121.0 116.0 121.0 113.0 123.0 41,840 118.59 -1.63%
2007-09-03 0 1.230 1.220 1.230 1.050 1.250 85,306,000 82,964,120 0.9725 123.0 122.0 123.0 105.0 125.0 853,060 97.255 3.36%
2007-08-31 1 - - - - - 0 0 - 119.0 - - - - 0 - 0.00%
2007-08-30 1 - - - - - 0 0 - 119.0 - - - - 0 - 0.00%
2007-08-29 1 - - - - - 0 0 - 119.0 - - - - 0 - 0.00%
2007-08-28 0 1.190 1.180 1.190 1.140 1.310 9,196,000 11,132,140 1.2105 119.0 118.0 119.0 114.0 131.0 91,960 121.05 -4.03%
2007-08-27 0 1.240 1.220 1.250 0.920 1.250 9,644,000 10,628,900 1.1021 124.0 122.0 125.0 92.00 125.0 96,440 110.21 39.33%
2007-08-24 0 0.890 0.880 0.890 0.870 0.900 1,740,000 1,540,880 0.8856 89.00 88.00 89.00 87.00 90.00 17,400 88.556 -2.20%
2007-08-23 0 0.910 0.910 0.930 0.880 0.960 4,694,000 4,301,980 0.9165 91.00 91.00 93.00 88.00 96.00 46,940 91.648 4.60%
2007-08-22 0 0.870 0.840 0.870 0.850 0.900 1,404,000 1,212,260 0.8634 87.00 84.00 87.00 85.00 90.00 14,040 86.343 -3.33%
2007-08-21 0 0.900 0.890 0.900 0.890 0.990 976,000 885,740 0.9075 90.00 89.00 90.00 89.00 99.00 9,760 90.752 -1.10%
2007-08-20 0 0.910 0.900 0.920 0.850 0.950 1,470,000 1,324,700 0.9012 91.00 90.00 92.00 85.00 95.00 14,700 90.116 8.33%
2007-08-17 0 0.840 0.830 0.840 0.730 0.900 6,282,000 5,132,080 0.8170 84.00 83.00 84.00 73.00 90.00 62,820 81.695 -7.69%
2007-08-16 0 0.910 0.910 0.930 0.880 1.010 2,682,000 2,551,360 0.9513 91.00 91.00 93.00 88.00 101.0 26,820 95.129 -11.65%
2007-08-15 0 1.030 1.000 1.030 1.000 1.030 3,622,000 3,691,240 1.0191 103.0 100.0 103.0 100.0 103.0 36,220 101.91 -1.90%
2007-08-14 0 1.050 1.050 1.060 1.050 1.080 1,682,000 1,789,840 1.0641 105.0 105.0 106.0 105.0 108.0 16,820 106.41 -0.94%
2007-08-13 0 1.060 1.050 1.060 1.010 1.110 3,770,000 3,979,080 1.0555 106.0 105.0 106.0 101.0 111.0 37,700 105.55 1.92%
2007-08-10 0 1.040 1.030 1.040 0.990 1.100 6,136,000 6,461,180 1.0530 104.0 103.0 104.0 99.00 110.0 61,360 105.30 -9.57%
2007-08-09 0 1.150 1.130 1.150 1.100 1.220 7,253,700 8,436,010 1.1630 115.0 113.0 115.0 110.0 122.0 72,537 116.30 9.52%
2007-08-08 0 1.050 1.020 1.090 0.880 1.050 5,840,000 5,526,040 0.9462 105.0 102.0 109.0 88.00 105.0 58,400 94.624 16.67%
2007-08-07 0 0.900 0.890 0.910 0.810 1.170 5,930,000 5,774,600 0.9738 90.00 89.00 91.00 81.00 117.0 59,300 97.379 -18.92%
2007-08-06 0 1.110 1.080 1.120 1.060 1.200 4,068,000 4,520,520 1.1112 111.0 108.0 112.0 106.0 120.0 40,680 111.12 -11.90%
2007-08-03 0 1.260 1.250 1.260 1.230 1.300 2,402,000 3,031,180 1.2619 126.0 125.0 126.0 123.0 130.0 24,020 126.19 -2.33%
2007-08-02 0 1.290 1.290 1.300 1.160 1.380 9,016,000 11,590,740 1.2856 129.0 129.0 130.0 116.0 138.0 90,160 128.56 -3.01%
2007-08-01 0 1.330 1.320 1.350 1.300 1.430 10,362,000 14,133,940 1.3640 133.0 132.0 135.0 130.0 143.0 103,620 136.40 -5.00%
2007-07-31 0 1.400 1.390 1.400 1.330 1.420 5,204,000 7,111,660 1.3666 140.0 139.0 140.0 133.0 142.0 52,040 136.66 1.45%
2007-07-30 0 1.380 1.360 1.380 1.330 1.450 5,000,000 6,975,160 1.3950 138.0 136.0 138.0 133.0 145.0 50,000 139.50 -3.50%
2007-07-27 0 1.430 1.410 1.430 1.370 1.430 5,966,000 8,366,140 1.4023 143.0 141.0 143.0 137.0 143.0 59,660 140.23 -3.38%
2007-07-26 0 1.480 1.470 1.480 1.440 1.560 13,262,000 19,796,000 1.4927 148.0 147.0 148.0 144.0 156.0 132,620 149.27 0.00%
2007-07-25 0 1.480 1.480 1.490 1.340 1.510 14,730,500 21,397,985 1.4526 148.0 148.0 149.0 134.0 151.0 147,305 145.26 7.25%
2007-07-24 0 1.380 1.370 1.380 1.370 1.410 4,104,000 5,697,520 1.3883 138.0 137.0 138.0 137.0 141.0 41,040 138.83 -1.43%
2007-07-23 0 1.400 1.390 1.400 1.380 1.430 4,430,000 6,208,260 1.4014 140.0 139.0 140.0 138.0 143.0 44,300 140.14 1.45%
2007-07-20 0 1.380 1.370 1.380 1.360 1.400 3,540,000 4,892,220 1.3820 138.0 137.0 138.0 136.0 140.0 35,400 138.20 -1.43%
2007-07-19 0 1.400 1.380 1.400 1.360 1.470 6,814,000 9,565,580 1.4038 140.0 138.0 140.0 136.0 147.0 68,140 140.38 0.00%
2007-07-18 0 1.400 1.380 1.400 1.370 1.430 4,406,000 6,157,160 1.3974 140.0 138.0 140.0 137.0 143.0 44,060 139.74 -0.71%
2007-07-17 0 1.410 1.400 1.410 1.320 1.490 22,259,000 31,893,600 1.4328 141.0 140.0 141.0 132.0 149.0 222,590 143.28 6.82%
2007-07-16 0 1.320 1.310 1.330 1.300 1.360 5,344,000 7,066,000 1.3222 132.0 131.0 133.0 130.0 136.0 53,440 132.22 -2.94%
2007-07-13 0 1.360 1.340 1.360 1.290 1.370 9,112,000 12,037,940 1.3211 136.0 134.0 136.0 129.0 137.0 91,120 132.11 1.49%
2007-07-12 0 1.340 1.330 1.340 1.320 1.360 3,674,000 4,931,160 1.3422 134.0 133.0 134.0 132.0 136.0 36,740 134.22 -1.47%
2007-07-11 0 1.360 1.350 1.360 1.330 1.380 2,452,100 3,299,168 1.3454 136.0 135.0 136.0 133.0 138.0 24,521 134.54 -1.45%
2007-07-10 0 1.380 1.370 1.380 1.340 1.430 5,482,000 7,555,120 1.3782 138.0 137.0 138.0 134.0 143.0 54,820 137.82 -0.72%
2007-07-09 0 1.390 1.390 1.400 1.390 1.500 6,005,900 8,656,506 1.4413 139.0 139.0 140.0 139.0 150.0 60,059 144.13 -5.44%
2007-07-06 0 1.470 1.470 1.480 1.470 1.540 16,304,000 24,608,740 1.5094 147.0 147.0 148.0 147.0 154.0 163,040 150.94 1.38%
2007-07-05 0 1.450 1.440 1.450 1.280 1.450 8,594,000 11,821,520 1.3756 145.0 144.0 145.0 128.0 145.0 85,940 137.56 9.02%
2007-07-04 0 1.330 1.340 1.350 1.270 1.390 5,760,000 7,668,500 1.3313 133.0 134.0 135.0 127.0 139.0 57,600 133.13 -5.00%
2007-07-03 0 1.400 1.380 1.400 1.350 1.520 11,461,000 16,274,560 1.4200 140.0 138.0 140.0 135.0 152.0 114,610 142.00 -3.45%
2007-06-29 0 1.450 1.430 1.440 1.320 1.580 36,608,400 53,015,132 1.4482 145.0 143.0 144.0 132.0 158.0 366,084 144.82 8.21%
2007-06-28 1 - - - - - 0 0 - 134.0 - - - - 0 - 0.00%
2007-06-27 1 - - - - - 0 0 - 134.0 - - - - 0 - 0.00%
2007-06-26 1 - - - - - 0 0 - 134.0 - - - - 0 - 0.00%
2007-06-25 1 - - - - - 0 0 - 134.0 - - - - 0 - 0.00%
2007-06-22 1 - - - - - 0 0 - 134.0 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 134.0 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 134.0 - - - - 0 - 0.00%
2007-06-18 0 1.340 1.320 1.340 1.200 1.570 16,085,900 21,538,498 1.3390 134.0 132.0 134.0 120.0 157.0 160,859 133.90 -10.67%
2007-06-15 0 1.500 1.480 1.500 1.470 1.720 15,656,000 24,474,220 1.5632 150.0 148.0 150.0 147.0 172.0 156,560 156.32 -9.09%
2007-06-14 0 1.650 1.650 1.660 1.550 1.810 32,540,000 55,543,360 1.7069 165.0 165.0 166.0 155.0 181.0 325,400 170.69 1.23%
2007-06-13 0 1.630 1.630 1.640 1.250 1.630 44,816,800 65,618,476 1.4641 163.0 163.0 164.0 125.0 163.0 448,168 146.41 24.43%
2007-06-12 0 1.310 1.320 1.330 1.230 1.680 30,336,000 44,708,800 1.4738 131.0 132.0 133.0 123.0 168.0 303,360 147.38 -16.56%
2007-06-11 0 1.570 1.570 1.600 1.500 1.700 37,495,400 60,034,558 1.6011 157.0 157.0 160.0 150.0 170.0 374,954 160.11 9.03%
2007-06-08 0 1.440 1.440 1.450 1.230 1.580 57,329,059 82,685,879 1.4423 144.0 144.0 145.0 123.0 158.0 573,291 144.23 16.13%
2007-06-07 0 1.240 1.230 1.240 1.020 1.340 74,326,000 87,128,160 1.1722 124.0 123.0 124.0 102.0 134.0 743,260 117.22 14.81%
2007-06-06 0 1.080 1.050 1.070 0.670 1.160 116,300,000 104,322,380 0.8970 108.0 105.0 107.0 67.00 116.0 1,163,000 89.701 61.19%
2007-06-05 0 0.670 0.670 0.680 0.650 0.700 3,356,000 2,270,260 0.6765 67.00 67.00 68.00 65.00 70.00 33,560 67.648 -1.47%
2007-06-04 0 0.680 0.680 0.690 0.660 0.700 6,152,000 4,231,780 0.6879 68.00 68.00 69.00 66.00 70.00 61,520 68.787 4.62%
2007-06-01 0 0.650 0.640 0.660 0.640 0.660 2,896,000 1,887,360 0.6517 65.00 64.00 66.00 64.00 66.00 28,960 65.171 0.00%
2007-05-31 0 0.650 0.650 0.660 0.640 0.660 3,458,000 2,249,360 0.6505 65.00 65.00 66.00 64.00 66.00 34,580 65.048 0.00%
2007-05-30 0 0.650 0.640 0.650 0.630 0.670 6,912,000 4,516,520 0.6534 65.00 64.00 65.00 63.00 67.00 69,120 65.343 -2.99%
2007-05-29 0 0.670 0.670 0.680 0.640 0.670 8,834,000 5,823,960 0.6593 67.00 67.00 68.00 64.00 67.00 88,340 65.927 6.35%
2007-05-28 0 0.630 0.630 0.640 0.620 0.660 5,650,000 3,615,940 0.6400 63.00 63.00 64.00 62.00 66.00 56,500 63.999 3.28%
2007-05-25 0 0.610 0.610 0.620 0.610 0.620 1,870,000 1,151,800 0.6159 61.00 61.00 62.00 61.00 62.00 18,700 61.594 -4.69%
2007-05-23 0 0.640 0.630 0.640 0.630 0.640 2,640,000 1,672,960 0.6337 64.00 63.00 64.00 63.00 64.00 26,400 63.370 -1.54%
2007-05-22 0 0.650 0.640 0.650 0.610 0.650 9,843,000 6,214,130 0.6313 65.00 64.00 65.00 61.00 65.00 98,430 63.132 6.56%
2007-05-21 1 - - - - - 0 0 - 61.00 - - - - 0 - 0.00%
2007-05-18 0 0.610 0.600 0.610 0.600 0.610 1,087,000 657,510 0.6049 61.00 60.00 61.00 60.00 61.00 10,870 60.489 0.00%
2007-05-17 0 0.610 0.600 0.610 0.600 0.620 2,792,000 1,702,640 0.6098 61.00 60.00 61.00 60.00 62.00 27,920 60.983 1.67%
2007-05-16 0 0.600 0.600 0.610 0.600 0.610 1,496,000 898,000 0.6003 60.00 60.00 61.00 60.00 61.00 14,960 60.027 0.00%
2007-05-15 0 0.600 0.600 0.610 0.600 0.610 922,500 559,140 0.6061 60.00 60.00 61.00 60.00 61.00 9,225 60.611 -1.64%
2007-05-14 0 0.610 0.610 0.620 0.600 0.610 2,238,000 1,361,740 0.6085 61.00 61.00 62.00 60.00 61.00 22,380 60.846 1.67%
2007-05-11 0 0.600 0.600 0.610 0.590 0.610 1,542,000 927,220 0.6013 60.00 60.00 61.00 59.00 61.00 15,420 60.131 0.00%
2007-05-10 0 0.600 0.600 0.610 0.600 0.620 2,130,000 1,282,800 0.6023 60.00 60.00 61.00 60.00 62.00 21,300 60.225 -1.64%
2007-05-09 0 0.610 0.600 0.620 0.600 0.610 1,214,000 732,700 0.6035 61.00 60.00 62.00 60.00 61.00 12,140 60.354 0.00%
2007-05-08 0 0.610 0.600 0.620 0.590 0.610 1,350,000 816,040 0.6045 61.00 60.00 62.00 59.00 61.00 13,500 60.447 3.39%
2007-05-07 0 0.600 0.600 0.620 0.600 0.630 2,112,000 1,304,580 0.6177 59.00 59.00 60.97 59.00 61.95 21,478 60.740 1.69%
2007-05-04 0 0.590 0.590 0.610 0.590 0.650 4,206,000 2,557,860 0.6081 58.02 58.02 59.98 58.02 63.92 42,773 59.801 -7.81%
2007-05-03 0 0.640 0.630 0.640 0.630 0.690 13,356,000 8,745,000 0.6548 62.93 61.95 62.93 61.95 67.85 135,824 64.385 3.23%
2007-05-02 0 0.620 0.610 0.620 0.560 0.620 4,786,000 2,798,800 0.5848 60.97 59.98 60.97 55.07 60.97 48,671 57.504 10.71%
2007-04-30 0 0.560 0.560 0.570 0.550 0.560 842,000 470,720 0.5590 55.07 55.07 56.05 54.08 55.07 8,563 54.973 0.00%
2007-04-27 0 0.560 0.560 0.570 0.560 0.560 572,000 320,320 0.5600 55.07 55.07 56.05 55.07 55.07 5,817 55.067 0.00%
2007-04-26 0 0.560 0.560 0.570 0.550 0.570 2,087,300 1,176,629 0.5637 55.07 55.07 56.05 54.08 56.05 21,227 55.431 -1.75%
2007-04-25 0 0.570 0.560 0.570 0.550 0.570 1,580,000 890,620 0.5637 56.05 55.07 56.05 54.08 56.05 16,068 55.429 0.00%
2007-04-24 0 0.570 0.560 0.570 0.560 0.590 1,728,000 984,400 0.5697 56.05 55.07 56.05 55.07 58.02 17,573 56.018 -5.00%
2007-04-23 0 0.600 0.590 0.600 0.590 0.620 1,116,000 667,300 0.5979 59.00 58.02 59.00 58.02 60.97 11,349 58.797 1.69%
2007-04-20 0 0.590 0.580 0.590 0.570 0.590 1,538,000 902,820 0.5870 58.02 57.03 58.02 56.05 58.02 15,641 57.723 3.51%
2007-04-19 0 0.570 0.560 0.570 0.560 0.580 2,018,000 1,144,500 0.5671 56.05 55.07 56.05 55.07 57.03 20,522 55.769 -1.72%
2007-04-18 0 0.580 0.580 0.590 0.570 0.590 2,098,000 1,211,780 0.5776 57.03 57.03 58.02 56.05 58.02 21,336 56.796 -1.69%
2007-04-17 0 0.590 0.580 0.590 0.560 0.600 3,708,000 2,138,460 0.5767 58.02 57.03 58.02 55.07 59.00 37,708 56.710 -3.28%
2007-04-16 0 0.610 0.600 0.610 0.600 0.650 4,254,000 2,595,100 0.6100 59.98 59.00 59.98 59.00 63.92 43,261 59.987 -4.69%
2007-04-13 0 0.640 0.630 0.640 0.630 0.700 5,568,000 3,694,680 0.6636 62.93 61.95 62.93 61.95 68.83 56,624 65.250 -5.88%
2007-04-12 0 0.680 0.670 0.680 0.620 0.760 31,391,000 21,462,100 0.6837 66.87 65.88 66.87 60.97 74.73 319,231 67.231 13.33%
2007-04-11 1 - - - - - 0 0 - 59.00 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 59.00 - - - - 0 - 0.00%
2007-04-04 0 0.600 0.570 0.600 0.540 0.610 8,051,000 4,633,700 0.5755 59.00 56.05 59.00 53.10 59.98 81,875 56.595 11.11%
2007-04-03 0 0.540 0.540 0.550 0.540 0.550 692,000 374,880 0.5417 53.10 53.10 54.08 53.10 54.08 7,037 53.271 0.00%
2007-04-02 0 0.540 0.530 0.540 0.530 0.550 1,774,000 955,420 0.5386 53.10 52.12 53.10 52.12 54.08 18,041 52.959 1.89%
2007-03-30 0 0.530 0.530 0.550 0.520 0.550 1,448,000 774,060 0.5346 52.12 52.12 54.08 51.13 54.08 14,725 52.566 0.00%
2007-03-29 0 0.530 0.530 0.540 0.530 0.530 520,000 275,600 0.5300 52.12 52.12 53.10 52.12 52.12 5,288 52.117 -1.85%
2007-03-28 0 0.540 0.530 0.550 0.510 0.550 4,674,000 2,529,220 0.5411 53.10 52.12 54.08 50.15 54.08 47,532 53.211 1.89%
2007-03-27 0 0.530 0.520 0.530 0.520 0.530 920,000 479,600 0.5213 52.12 51.13 52.12 51.13 52.12 9,356 51.262 -1.85%
2007-03-26 0 0.540 0.530 0.540 0.495 0.550 4,008,000 2,095,930 0.5229 53.10 52.12 53.10 48.68 54.08 40,759 51.422 -5.26%
2007-03-23 0 0.570 0.570 0.580 0.560 0.580 1,444,000 824,520 0.5710 56.05 56.05 57.03 55.07 57.03 14,685 56.148 3.64%
2007-03-22 0 0.550 0.550 0.560 0.550 0.570 332,000 183,000 0.5512 54.08 54.08 55.07 54.08 56.05 3,376 54.202 -1.79%
2007-03-21 0 0.560 0.550 0.560 0.550 0.560 770,000 426,200 0.5535 55.07 54.08 55.07 54.08 55.07 7,831 54.428 1.82%
2007-03-20 0 0.550 0.550 0.560 0.550 0.580 2,108,000 1,179,500 0.5595 54.08 54.08 55.07 54.08 57.03 21,437 55.021 1.85%
2007-03-19 0 0.540 0.540 0.550 0.540 0.550 354,000 192,860 0.5448 53.10 53.10 54.08 53.10 54.08 3,600 53.572 -1.82%
2007-03-16 0 0.550 0.540 0.550 0.540 0.550 418,500 227,030 0.5425 54.08 53.10 54.08 53.10 54.08 4,256 53.344 0.00%
2007-03-15 0 0.550 0.550 0.560 0.540 0.550 1,010,000 553,400 0.5479 54.08 54.08 55.07 53.10 54.08 10,271 53.879 3.77%
2007-03-14 0 0.530 0.520 0.540 0.520 0.540 1,310,000 687,600 0.5249 52.12 51.13 53.10 51.13 53.10 13,322 51.614 -3.64%
2007-03-13 0 0.550 0.540 0.550 0.540 0.550 430,000 234,760 0.5460 54.08 53.10 54.08 53.10 54.08 4,373 53.685 0.00%
2007-03-12 0 0.550 0.540 0.550 0.540 0.550 720,000 392,500 0.5451 54.08 53.10 54.08 53.10 54.08 7,322 53.605 3.77%
2007-03-09 0 0.530 0.530 0.540 0.530 0.540 904,000 479,980 0.5310 52.12 52.12 53.10 52.12 53.10 9,193 52.210 0.00%
2007-03-08 0 0.530 0.530 0.540 0.530 0.540 286,025 152,093 0.5317 52.12 52.12 53.10 52.12 53.10 2,909 52.288 1.92%
2007-03-07 0 0.520 0.520 0.530 0.520 0.550 2,836,000 1,501,380 0.5294 51.13 51.13 52.12 51.13 54.08 28,841 52.058 1.96%
2007-03-06 0 0.510 0.510 0.520 0.500 0.520 724,000 370,300 0.5115 50.15 50.15 51.13 49.17 51.13 7,363 50.294 4.08%
2007-03-05 0 0.490 0.490 0.500 0.490 0.540 2,900,000 1,459,980 0.5034 48.18 48.18 49.17 48.18 53.10 29,492 49.505 -7.55%
2007-03-02 0 0.530 0.520 0.530 0.520 0.550 3,080,000 1,643,340 0.5336 52.12 51.13 52.12 51.13 54.08 31,322 52.466 -1.85%
2007-03-01 0 0.540 0.540 0.560 0.540 0.570 2,536,000 1,411,720 0.5567 53.10 53.10 55.07 53.10 56.05 25,790 54.739 -5.26%
2007-02-28 0 0.570 0.560 0.570 0.500 0.580 2,708,000 1,517,060 0.5602 56.05 55.07 56.05 49.17 57.03 27,539 55.088 -5.00%
2007-02-27 0 0.600 0.590 0.600 0.580 0.630 3,708,000 2,222,920 0.5995 59.00 58.02 59.00 57.03 61.95 37,708 58.950 -3.23%
2007-02-26 0 0.620 0.610 0.630 0.610 0.640 3,320,000 2,062,680 0.6213 60.97 59.98 61.95 59.98 62.93 33,763 61.093 -1.59%
2007-02-23 0 0.630 0.630 0.640 0.590 0.650 10,392,000 6,438,420 0.6196 61.95 61.95 62.93 58.02 63.92 105,681 60.923 8.62%
2007-02-22 0 0.580 0.580 0.590 0.550 0.580 2,858,000 1,643,660 0.5751 57.03 57.03 58.02 54.08 57.03 29,064 56.552 5.45%
2007-02-21 0 0.550 0.550 0.590 0.540 0.580 2,414,000 1,339,840 0.5550 54.08 54.08 58.02 53.10 57.03 24,549 54.578 -1.79%
2007-02-16 0 0.560 0.560 0.570 0.530 0.590 5,730,000 3,187,800 0.5563 55.07 55.07 56.05 52.12 58.02 58,271 54.706 7.69%
2007-02-15 0 0.520 0.510 0.530 0.520 0.520 560,000 290,340 0.5185 51.13 50.15 52.12 51.13 51.13 5,695 50.982 0.00%
2007-02-14 0 0.520 0.520 0.530 0.510 0.530 1,122,000 586,340 0.5226 51.13 51.13 52.12 50.15 52.12 11,410 51.387 0.00%
2007-02-13 0 0.520 0.510 0.520 0.500 0.550 6,218,000 3,193,440 0.5136 51.13 50.15 51.13 49.17 54.08 63,234 50.502 -1.89%
2007-02-12 0 0.530 0.530 0.540 0.500 0.540 2,908,000 1,524,660 0.5243 52.12 52.12 53.10 49.17 53.10 29,573 51.556 7.07%
2007-02-09 0 0.495 0.490 0.495 0.490 0.500 3,030,000 1,498,390 0.4945 48.68 48.18 48.68 48.18 49.17 30,814 48.628 1.02%
2007-02-08 0 0.490 0.490 0.495 0.490 0.500 496,000 243,880 0.4917 48.18 48.18 48.68 48.18 49.17 5,044 48.350 -1.01%
2007-02-07 0 0.495 0.490 0.495 0.490 0.510 2,272,000 1,124,960 0.4951 48.68 48.18 48.68 48.18 50.15 23,105 48.689 -1.00%
2007-02-06 0 0.500 0.495 0.500 0.495 0.500 334,000 165,600 0.4958 49.17 48.68 49.17 48.68 49.17 3,397 48.754 0.00%
2007-02-05 0 0.500 0.490 0.500 0.490 0.510 1,522,000 749,880 0.4927 49.17 48.18 49.17 48.18 50.15 15,478 48.448 0.00%
2007-02-02 0 0.500 0.500 0.510 0.500 0.510 740,000 372,600 0.5035 49.17 49.17 50.15 49.17 50.15 7,525 49.512 -1.96%
2007-02-01 0 0.510 0.500 0.510 0.500 0.510 228,000 114,800 0.5035 50.15 49.17 50.15 49.17 50.15 2,319 49.512 2.00%
2007-01-31 0 0.500 0.500 0.510 0.500 0.510 140,000 70,400 0.5029 49.17 49.17 50.15 49.17 50.15 1,424 49.448 -1.96%
2007-01-30 0 0.510 0.500 0.510 0.510 0.510 140,000 71,400 0.5100 50.15 49.17 50.15 50.15 50.15 1,424 50.150 0.00%
2007-01-29 0 0.510 0.500 0.510 0.500 0.520 182,000 92,480 0.5081 50.15 49.17 50.15 49.17 51.13 1,851 49.966 0.00%
2007-01-26 0 0.510 0.500 0.510 0.500 0.530 4,412,000 2,241,940 0.5081 50.15 49.17 50.15 49.17 52.12 44,868 49.968 -1.92%
2007-01-25 0 0.520 0.500 0.520 0.510 0.520 530,000 270,900 0.5111 51.13 49.17 51.13 50.15 51.13 5,390 50.261 1.96%
2007-01-24 0 0.510 0.510 0.520 0.510 0.530 2,580,000 1,321,060 0.5120 50.15 50.15 51.13 50.15 52.12 26,237 50.350 -1.92%
2007-01-23 0 0.520 0.510 0.530 0.510 0.540 3,000,000 1,552,080 0.5174 51.13 50.15 52.12 50.15 53.10 30,508 50.874 1.96%
2007-01-22 0 0.510 0.510 0.520 0.510 0.540 3,850,000 1,994,860 0.5181 50.15 50.15 51.13 50.15 53.10 39,153 50.951 -1.92%
2007-01-19 0 0.520 0.510 0.520 0.510 0.520 274,000 139,760 0.5101 51.13 50.15 51.13 50.15 51.13 2,786 50.157 0.00%
2007-01-18 0 0.520 0.500 0.520 0.500 0.520 682,000 343,140 0.5031 51.13 49.17 51.13 49.17 51.13 6,936 49.475 1.96%
2007-01-17 0 0.510 0.500 0.510 0.500 0.530 1,048,000 530,040 0.5058 50.15 49.17 50.15 49.17 52.12 10,658 49.733 0.00%
2007-01-16 0 0.510 0.510 0.520 0.500 0.550 3,050,000 1,585,200 0.5197 50.15 50.15 51.13 49.17 54.08 31,017 51.108 -3.77%
2007-01-15 0 0.530 0.520 0.530 0.520 0.550 1,524,000 808,560 0.5306 52.12 51.13 52.12 51.13 54.08 15,498 52.171 0.00%
2007-01-12 0 0.530 0.520 0.530 0.500 0.530 1,168,000 605,760 0.5186 52.12 51.13 52.12 49.17 52.12 11,878 50.999 6.00%
2007-01-11 0 0.500 0.500 0.510 0.500 0.520 604,000 305,380 0.5056 49.17 49.17 50.15 49.17 51.13 6,142 49.717 -1.96%
2007-01-10 0 0.510 0.500 0.520 0.500 0.520 1,080,000 548,380 0.5078 50.15 49.17 51.13 49.17 51.13 10,983 49.930 0.00%
2007-01-09 0 0.510 0.500 0.510 0.500 0.530 2,388,000 1,207,680 0.5057 50.15 49.17 50.15 49.17 52.12 24,285 49.730 0.00%
2007-01-08 0 0.510 0.495 0.510 0.485 0.510 1,040,000 514,120 0.4943 50.15 48.68 50.15 47.69 50.15 10,576 48.611 4.08%
2007-01-05 0 0.490 0.490 0.495 0.460 0.490 868,000 417,050 0.4805 48.18 48.18 48.68 45.23 48.18 8,827 47.246 4.26%
2007-01-04 0 0.470 0.465 0.470 0.460 0.475 928,000 431,680 0.4652 46.22 45.73 46.22 45.23 46.71 9,437 45.742 -2.08%
2007-01-03 0 0.480 0.480 0.485 0.470 0.490 1,318,300 627,958 0.4763 47.20 47.20 47.69 46.22 48.18 13,406 46.840 -2.04%
2007-01-02 0 0.490 0.485 0.495 0.480 0.490 592,000 286,840 0.4845 48.18 47.69 48.68 47.20 48.18 6,020 47.645 2.08%
2006-12-29 0 0.480 0.480 0.490 0.480 0.510 1,346,500 658,015 0.4887 47.20 47.20 48.18 47.20 50.15 13,693 48.054 -5.88%
2006-12-28 0 0.510 0.490 0.510 0.490 0.520 1,736,000 858,430 0.4945 50.15 48.18 50.15 48.18 51.13 17,654 48.625 0.00%
2006-12-27 0 0.510 0.495 0.510 0.490 0.520 1,880,000 945,040 0.5027 50.15 48.68 50.15 48.18 51.13 19,119 49.430 -1.92%
2006-12-22 0 0.520 0.500 0.520 0.500 0.540 5,104,000 2,601,460 0.5097 51.13 49.17 51.13 49.17 53.10 51,905 50.120 -3.70%
2006-12-21 0 0.540 0.520 0.540 0.510 0.570 6,426,000 3,405,660 0.5300 53.10 51.13 53.10 50.15 56.05 65,349 52.115 1.89%
2006-12-20 0 0.530 0.520 0.530 0.510 0.530 828,000 428,820 0.5179 52.12 51.13 52.12 50.15 52.12 8,420 50.927 1.92%
2006-12-19 0 0.520 0.510 0.520 0.500 0.530 1,190,000 611,900 0.5142 51.13 50.15 51.13 49.17 52.12 12,102 50.563 1.96%
2006-12-18 0 0.510 0.510 0.520 0.500 0.540 4,032,000 2,063,760 0.5118 50.15 50.15 51.13 49.17 53.10 41,003 50.331 -3.77%
2006-12-15 0 0.530 0.520 0.530 0.520 0.530 224,000 117,320 0.5238 52.12 51.13 52.12 51.13 52.12 2,278 51.502 0.00%
2006-12-14 0 0.530 0.510 0.530 0.510 0.530 806,000 418,140 0.5188 52.12 50.15 52.12 50.15 52.12 8,197 51.014 0.00%
2006-12-13 0 0.530 0.500 0.530 0.500 0.550 6,534,000 3,338,620 0.5110 52.12 49.17 52.12 49.17 54.08 66,447 50.245 3.92%
2006-12-12 0 0.510 0.495 0.510 0.500 0.530 3,680,000 1,856,040 0.5044 50.15 48.68 50.15 49.17 52.12 37,424 49.595 2.00%
2006-12-11 0 0.500 0.500 0.520 0.495 0.540 4,098,000 2,091,770 0.5104 49.17 49.17 51.13 48.68 53.10 41,675 50.193 -5.66%
2006-12-08 0 0.530 0.520 0.530 0.520 0.560 3,571,500 1,894,015 0.5303 52.12 51.13 52.12 51.13 55.07 36,320 52.148 -1.85%
2006-12-07 0 0.540 0.530 0.550 0.540 0.570 2,243,000 1,222,910 0.5452 53.10 52.12 54.08 53.10 56.05 22,810 53.612 -1.82%
2006-12-06 0 0.550 0.550 0.560 0.550 0.570 1,006,000 558,760 0.5554 54.08 54.08 55.07 54.08 56.05 10,231 54.617 -1.79%
2006-12-05 0 0.560 0.550 0.560 0.550 0.580 1,706,000 957,080 0.5610 55.07 54.08 55.07 54.08 57.03 17,349 55.166 0.00%
2006-12-04 0 0.560 0.550 0.560 0.550 0.590 4,454,000 2,479,300 0.5566 55.07 54.08 55.07 54.08 58.02 45,295 54.737 -1.75%
2006-12-01 0 0.570 0.560 0.570 0.550 0.580 732,000 411,580 0.5623 56.05 55.07 56.05 54.08 57.03 7,444 55.290 -3.39%
2006-11-30 0 0.590 0.560 0.590 0.560 0.600 2,530,000 1,464,840 0.5790 58.02 55.07 58.02 55.07 59.00 25,729 56.934 7.27%
2006-11-29 0 0.550 0.540 0.550 0.540 0.570 1,192,000 658,660 0.5526 54.08 53.10 54.08 53.10 56.05 12,122 54.336 1.85%
2006-11-28 0 0.540 0.540 0.550 0.530 0.560 891,000 485,250 0.5446 53.10 53.10 54.08 52.12 55.07 9,061 53.554 -5.26%
2006-11-27 0 0.570 0.550 0.570 0.550 0.580 534,000 297,080 0.5563 56.05 54.08 56.05 54.08 57.03 5,431 54.706 3.64%
2006-11-24 0 0.550 0.550 0.570 0.550 0.570 3,430,000 1,906,960 0.5560 54.08 54.08 56.05 54.08 56.05 34,881 54.670 0.00%
2006-11-23 0 0.550 0.550 0.560 0.550 0.600 3,345,500 1,921,755 0.5744 54.08 54.08 55.07 54.08 59.00 34,022 56.486 -9.84%
2006-11-22 0 0.610 0.600 0.610 0.590 0.640 1,418,000 863,620 0.6090 59.98 59.00 59.98 58.02 62.93 14,420 59.889 -1.61%
2006-11-21 0 0.620 0.610 0.620 0.610 0.640 658,000 407,980 0.6200 60.97 59.98 60.97 59.98 62.93 6,692 60.970 0.81%
2006-11-20 0 0.640 0.630 0.640 0.610 0.640 932,000 583,380 0.6259 60.47 59.53 60.47 57.64 60.47 9,863 59.147 3.23%
2006-11-17 0 0.620 0.610 0.620 0.600 0.640 1,968,000 1,209,100 0.6144 58.59 57.64 58.59 56.70 60.47 20,827 58.054 -1.59%
2006-11-16 0 0.630 0.620 0.630 0.620 0.660 1,874,000 1,178,660 0.6290 59.53 58.59 59.53 58.59 62.36 19,832 59.431 0.00%
2006-11-15 0 0.630 0.620 0.640 0.590 0.660 2,936,000 1,823,640 0.6211 59.53 58.59 60.47 55.75 62.36 31,071 58.692 1.61%
2006-11-14 0 0.620 0.620 0.630 0.610 0.670 3,878,000 2,423,000 0.6248 58.59 58.59 59.53 57.64 63.31 41,040 59.039 -7.46%
2006-11-13 0 0.670 0.650 0.670 0.650 0.720 3,642,000 2,468,960 0.6779 63.31 61.42 63.31 61.42 68.03 38,543 64.058 -5.63%
2006-11-10 0 0.710 0.710 0.720 0.680 0.720 8,498,000 5,976,680 0.7033 67.09 67.09 68.03 64.25 68.03 89,933 66.457 4.41%
2006-11-09 0 0.680 0.670 0.680 0.670 0.700 2,608,000 1,778,860 0.6821 64.25 63.31 64.25 63.31 66.14 27,600 64.451 0.00%
2006-11-08 0 0.680 0.680 0.690 0.660 0.680 2,006,500 1,346,580 0.6711 64.25 64.25 65.20 62.36 64.25 21,235 63.415 3.03%
2006-11-07 0 0.660 0.650 0.660 0.650 0.690 3,620,000 2,396,720 0.6621 62.36 61.42 62.36 61.42 65.20 38,310 62.561 -1.49%
2006-11-06 0 0.670 0.670 0.680 0.600 0.690 7,780,000 5,061,060 0.6505 63.31 63.31 64.25 56.70 65.20 82,335 61.469 13.56%
2006-11-03 0 0.590 0.590 0.600 0.580 0.600 1,532,000 906,520 0.5917 55.75 55.75 56.70 54.81 56.70 16,213 55.913 -1.67%
2006-11-02 0 0.600 0.590 0.600 0.590 0.610 2,078,000 1,228,620 0.5913 56.70 55.75 56.70 55.75 57.64 21,991 55.869 0.00%
2006-11-01 0 0.600 0.590 0.600 0.600 0.620 2,428,000 1,472,520 0.6065 56.70 55.75 56.70 56.70 58.59 25,695 57.307 -1.64%
2006-10-31 0 0.610 0.590 0.610 0.590 0.610 1,412,000 839,220 0.5943 57.64 55.75 57.64 55.75 57.64 14,943 56.161 3.39%
2006-10-27 0 0.590 0.590 0.600 0.590 0.620 2,106,000 1,272,540 0.6042 55.75 55.75 56.70 55.75 58.59 22,288 57.096 -1.67%
2006-10-26 0 0.600 0.590 0.600 0.590 0.620 2,010,000 1,202,640 0.5983 56.70 55.75 56.70 55.75 58.59 21,272 56.537 -1.64%
2006-10-25 0 0.610 0.580 0.610 0.570 0.610 1,638,000 968,440 0.5912 57.64 54.81 57.64 53.86 57.64 17,335 55.867 1.67%
2006-10-24 0 0.600 0.580 0.600 0.580 0.600 1,190,000 697,280 0.5859 56.70 54.81 56.70 54.81 56.70 12,594 55.368 1.69%
2006-10-23 0 0.590 0.590 0.600 0.590 0.600 1,216,000 719,240 0.5915 55.75 55.75 56.70 55.75 56.70 12,869 55.890 0.00%
2006-10-20 0 0.590 0.590 0.600 0.590 0.600 1,128,000 674,420 0.5979 55.75 55.75 56.70 55.75 56.70 11,937 56.496 -3.28%
2006-10-19 0 0.610 0.600 0.610 0.600 0.620 1,669,000 1,006,260 0.6029 57.64 56.70 57.64 56.70 58.59 17,663 56.970 0.00%
2006-10-18 0 0.610 0.610 0.620 0.600 0.620 1,846,000 1,120,540 0.6070 57.64 57.64 58.59 56.70 58.59 19,536 57.358 1.67%
2006-10-17 0 0.600 0.590 0.600 0.580 0.600 1,472,000 867,720 0.5895 56.70 55.75 56.70 54.81 56.70 15,578 55.702 5.26%
2006-10-16 0 0.570 0.570 0.580 0.570 0.600 2,162,500 1,245,180 0.5758 53.86 53.86 54.81 53.86 56.70 22,885 54.409 -3.39%
2006-10-13 0 0.590 0.580 0.590 0.580 0.610 2,235,500 1,330,610 0.5952 55.75 54.81 55.75 54.81 57.64 23,658 56.243 -3.28%
2006-10-12 0 0.610 0.590 0.610 0.590 0.610 1,416,000 847,740 0.5987 57.64 55.75 57.64 55.75 57.64 14,985 56.571 0.00%
2006-10-11 0 0.610 0.610 0.620 0.600 0.620 1,296,000 786,480 0.6069 57.64 57.64 58.59 56.70 58.59 13,715 57.343 -3.17%
2006-10-10 0 0.630 0.630 0.640 0.630 0.640 1,718,000 1,090,120 0.6345 59.53 59.53 60.47 59.53 60.47 18,181 59.958 -1.56%
2006-10-09 0 0.640 0.630 0.640 0.630 0.670 3,634,000 2,345,600 0.6455 60.47 59.53 60.47 59.53 63.31 38,458 60.991 -1.54%
2006-10-06 0 0.650 0.650 0.660 0.630 0.700 8,016,000 5,308,980 0.6623 61.42 61.42 62.36 59.53 66.14 84,832 62.582 14.04%
2006-10-05 0 0.570 0.560 0.570 0.550 0.580 582,000 326,520 0.5610 53.86 52.92 53.86 51.97 54.81 6,159 53.013 0.00%
2006-10-04 0 0.570 0.570 0.580 0.560 0.590 1,870,000 1,088,020 0.5818 53.86 53.86 54.81 52.92 55.75 19,790 54.978 -3.39%
2006-10-03 0 0.590 0.580 0.590 0.570 0.590 1,148,000 659,960 0.5749 55.75 54.81 55.75 53.86 55.75 12,149 54.321 5.36%
2006-09-29 0 0.560 0.550 0.560 0.540 0.560 1,208,000 664,220 0.5499 52.92 51.97 52.92 51.03 52.92 12,784 51.957 0.00%
2006-09-28 0 0.560 0.550 0.560 0.540 0.560 664,000 365,040 0.5498 52.92 51.97 52.92 51.03 52.92 7,027 51.948 3.70%
2006-09-27 0 0.540 0.540 0.550 0.540 0.550 630,000 340,260 0.5401 51.03 51.03 51.97 51.03 51.97 6,667 51.035 1.89%
2006-09-26 0 0.530 0.520 0.560 0.530 0.560 1,146,000 631,680 0.5512 50.08 49.14 52.92 50.08 52.92 12,128 52.084 -5.36%
2006-09-25 0 0.560 0.550 0.560 0.530 0.560 1,514,500 817,650 0.5399 52.92 51.97 52.92 50.08 52.92 16,028 51.015 5.66%
2006-09-22 0 0.530 0.530 0.540 0.520 0.530 474,000 247,220 0.5216 50.08 50.08 51.03 49.14 50.08 5,016 49.283 0.00%
2006-09-21 0 0.530 0.530 0.540 0.520 0.530 904,000 478,420 0.5292 50.08 50.08 51.03 49.14 50.08 9,567 50.008 0.00%
2006-09-20 0 0.530 0.520 0.530 0.520 0.530 336,000 177,400 0.5280 50.08 49.14 50.08 49.14 50.08 3,556 49.890 -1.85%
2006-09-19 0 0.540 0.520 0.540 0.540 0.540 700,000 378,000 0.5400 51.03 49.14 51.03 51.03 51.03 7,408 51.026 0.00%
2006-09-18 0 0.540 0.540 0.550 0.540 0.550 1,114,000 603,560 0.5418 51.03 51.03 51.97 51.03 51.97 11,789 51.195 0.00%
2006-09-15 0 0.540 0.530 0.550 0.540 0.550 932,000 504,280 0.5411 51.03 50.08 51.97 51.03 51.97 9,863 51.127 0.00%
2006-09-14 0 0.540 0.540 0.550 0.540 0.550 712,000 385,480 0.5414 51.03 51.03 51.97 51.03 51.97 7,535 51.158 -1.82%
2006-09-13 0 0.550 0.550 0.560 0.540 0.550 930,000 507,000 0.5452 51.97 51.97 52.92 51.03 51.97 9,842 51.513 1.85%
2006-09-12 0 0.540 0.540 0.550 0.540 0.550 668,000 365,920 0.5478 51.03 51.03 51.97 51.03 51.97 7,069 51.761 -1.82%
2006-09-11 0 0.550 0.550 0.560 0.540 0.570 860,000 477,120 0.5548 51.97 51.97 52.92 51.03 53.86 9,101 52.423 -3.51%
2006-09-08 0 0.570 0.570 0.580 0.540 0.580 1,094,000 617,020 0.5640 53.86 53.86 54.81 51.03 54.81 11,578 53.294 0.00%
2006-09-07 0 0.570 0.560 0.580 0.560 0.590 1,158,700 668,684 0.5771 53.86 52.92 54.81 52.92 55.75 12,262 54.531 -1.72%
2006-09-06 0 0.580 0.580 0.600 0.550 0.590 2,278,500 1,295,580 0.5686 54.81 54.81 56.70 51.97 55.75 24,113 53.729 7.41%
2006-09-05 0 0.540 0.540 0.550 0.495 0.580 2,890,000 1,565,470 0.5417 51.03 51.03 51.97 46.77 54.81 30,585 51.185 10.20%
2006-09-04 0 0.490 0.490 0.500 0.490 0.495 572,000 282,280 0.4935 46.30 46.30 47.25 46.30 46.77 6,053 46.632 0.00%
2006-09-01 0 0.490 0.490 0.500 0.490 0.510 1,214,000 610,390 0.5028 46.30 46.30 47.25 46.30 48.19 12,848 47.510 -3.92%
2006-08-31 0 0.510 0.500 0.510 0.500 0.520 1,240,000 642,960 0.5185 48.19 47.25 48.19 47.25 49.14 13,123 48.996 -1.92%
2006-08-30 0 0.520 0.500 0.520 0.470 0.550 2,442,000 1,257,280 0.5149 49.14 47.25 49.14 44.41 51.97 25,843 48.650 10.64%
2006-08-29 0 0.470 0.460 0.475 0.455 0.475 1,046,000 484,620 0.4633 44.41 43.47 44.88 42.99 44.88 11,070 43.779 3.30%
2006-08-28 0 0.455 0.455 0.480 0.450 0.475 606,000 284,730 0.4699 42.99 42.99 45.36 42.52 44.88 6,413 44.397 1.11%
2006-08-25 0 0.450 0.430 0.460 0.435 0.450 510,000 225,500 0.4422 42.52 40.63 43.47 41.10 42.52 5,397 41.780 -1.10%
2006-08-24 0 0.455 0.455 0.460 0.420 0.445 1,116,000 482,800 0.4326 42.99 42.99 43.47 39.69 42.05 11,811 40.879 2.25%
2006-08-23 0 0.445 0.445 0.450 0.445 0.450 610,000 272,200 0.4462 42.05 42.05 42.52 42.05 42.52 6,456 42.165 -1.11%
2006-08-22 0 0.450 0.445 0.455 0.440 0.450 300,000 133,000 0.4433 42.52 42.05 42.99 41.58 42.52 3,175 41.892 1.12%
2006-08-21 0 0.445 0.440 0.455 0.445 0.455 400,000 179,350 0.4484 42.05 41.58 42.99 42.05 42.99 4,233 42.368 -1.11%
2006-08-18 0 0.450 0.450 0.455 0.450 0.455 622,000 282,260 0.4538 42.52 42.52 42.99 42.52 42.99 6,583 42.880 0.00%
2006-08-17 0 0.450 0.450 0.460 0.450 0.455 530,000 240,500 0.4538 42.52 42.52 43.47 42.52 42.99 5,609 42.878 -1.10%
2006-08-16 0 0.455 0.455 0.465 0.455 0.465 194,000 88,560 0.4565 42.99 42.99 43.94 42.99 43.94 2,053 43.135 0.00%
2006-08-15 0 0.455 0.455 0.465 0.450 0.460 322,000 146,560 0.4552 42.99 42.99 43.94 42.52 43.47 3,408 43.009 1.11%
2006-08-14 0 0.450 0.450 0.460 0.445 0.450 130,500 58,565 0.4488 42.52 42.52 43.47 42.05 42.52 1,381 42.406 0.00%
2006-08-11 0 0.450 0.445 0.465 0.450 0.465 132,000 60,900 0.4614 42.52 42.05 43.94 42.52 43.94 1,397 43.595 -2.17%
2006-08-10 0 0.460 0.460 0.470 0.450 0.465 120,000 55,500 0.4625 43.47 43.47 44.41 42.52 43.94 1,270 43.703 -1.08%
2006-08-09 0 0.465 0.450 0.465 0.445 0.465 298,000 137,160 0.4603 43.94 42.52 43.94 42.05 43.94 3,154 43.492 1.09%
2006-08-08 0 0.460 0.460 0.465 0.440 0.440 30,000 13,200 0.4400 43.47 43.47 43.94 41.58 41.58 317 41.577 -1.08%
2006-08-07 0 0.465 0.465 0.470 0.440 0.455 440,000 197,600 0.4491 43.94 43.94 44.41 41.58 42.99 4,656 42.436 1.09%
2006-08-04 0 0.460 0.440 0.460 0.450 0.460 22,000 9,920 0.4509 43.47 41.58 43.47 42.52 43.47 233 42.607 0.00%
2006-08-03 0 0.460 0.440 0.460 0.460 0.460 20,000 9,200 0.4600 43.47 41.58 43.47 43.47 43.47 212 43.466 0.00%
2006-08-02 0 0.460 0.445 0.460 0.460 0.470 86,000 40,000 0.4651 43.47 42.05 43.47 43.47 44.41 910 43.950 0.00%
2006-08-01 0 0.460 0.445 0.460 0.440 0.460 30,000 13,640 0.4547 43.47 42.05 43.47 41.58 43.47 317 42.962 0.00%
2006-07-31 0 0.460 0.435 0.460 0.460 0.470 100,000 46,000 0.4600 43.47 41.10 43.47 43.47 44.41 1,058 43.466 0.00%
2006-07-28 0 0.460 0.445 0.460 0.445 0.460 184,000 82,430 0.4480 43.47 42.05 43.47 42.05 43.47 1,947 42.331 1.10%
2006-07-27 0 0.455 0.440 0.455 - - 0 0 - 42.99 41.58 42.99 - - 0 - 0.00%
2006-07-26 0 0.455 0.455 0.520 0.455 0.455 200,000 91,000 0.4550 42.99 42.99 49.14 42.99 42.99 2,117 42.994 3.41%
2006-07-25 0 0.440 0.435 0.520 0.440 0.460 80,000 36,600 0.4575 41.58 41.10 49.14 41.58 43.47 847 43.230 -4.35%
2006-07-24 0 0.460 0.450 0.490 0.460 0.460 100,000 46,000 0.4600 43.47 42.52 46.30 43.47 43.47 1,058 43.466 0.00%
2006-07-21 0 0.460 0.450 0.490 - - 0 0 - 43.47 42.52 46.30 - - 0 - 0.00%
2006-07-20 0 0.460 0.460 0.490 0.450 0.460 340,000 156,050 0.4590 43.47 43.47 46.30 42.52 43.47 3,598 43.369 0.00%
2006-07-19 0 0.460 0.460 0.480 0.460 0.465 408,000 187,970 0.4607 43.47 43.47 45.36 43.47 43.94 4,318 43.534 -5.15%
2006-07-18 0 0.485 0.465 0.485 - - 0 0 - 45.83 43.94 45.83 - - 0 - -2.02%
2006-07-17 0 0.495 0.475 0.500 0.495 0.520 202,000 100,040 0.4952 46.77 44.88 47.25 46.77 49.14 2,138 46.797 1.02%
2006-07-14 0 0.490 0.465 0.490 - - 0 0 - 46.30 43.94 46.30 - - 0 - 0.00%
2006-07-13 0 0.490 0.460 0.490 0.465 0.500 106,000 49,440 0.4664 46.30 43.47 46.30 43.94 47.25 1,122 44.073 4.26%
2006-07-12 0 0.470 0.470 0.480 0.440 0.470 18,000 8,320 0.4622 44.41 44.41 45.36 41.58 44.41 190 43.676 0.00%
2006-07-11 0 0.470 0.470 0.520 0.470 0.470 250,000 117,710 0.4708 44.41 44.41 49.14 44.41 44.41 2,646 44.491 0.00%
2006-07-10 0 0.470 0.470 0.490 0.470 0.475 248,000 116,650 0.4704 44.41 44.41 46.30 44.41 44.88 2,625 44.446 -2.08%
2006-07-07 0 0.480 0.480 0.495 0.480 0.480 70,000 33,600 0.4800 45.36 45.36 46.77 45.36 45.36 741 45.356 -4.00%
2006-07-06 0 0.500 0.485 0.510 - - 1,200 540 0.4500 47.25 45.83 48.19 - - 13 42.521 0.00%
2006-07-05 0 0.500 0.485 0.500 0.485 0.510 602,500 302,805 0.5026 47.25 45.83 47.25 45.83 48.19 6,376 47.490 0.00%
2006-07-04 0 0.500 0.490 0.500 0.500 0.510 230,000 117,000 0.5087 47.25 46.30 47.25 47.25 48.19 2,434 48.068 0.00%
2006-07-03 0 0.500 0.490 0.510 0.500 0.510 184,568 93,501 0.5066 47.25 46.30 48.19 47.25 48.19 1,953 47.869 0.00%
2006-06-30 0 0.500 0.475 0.500 0.465 0.500 492,000 236,500 0.4807 47.25 44.88 47.25 43.94 47.25 5,207 45.422 3.09%
2006-06-29 0 0.485 0.475 0.485 0.450 0.485 390,000 184,550 0.4732 45.83 44.88 45.83 42.52 45.83 4,127 44.714 10.23%
2006-06-28 0 0.440 0.440 0.480 0.440 0.440 132,000 58,080 0.4400 41.58 41.58 45.36 41.58 41.58 1,397 41.577 -2.22%
2006-06-27 0 0.450 0.450 0.495 0.450 0.450 170,000 76,500 0.4500 42.52 42.52 46.77 42.52 42.52 1,799 42.521 -2.17%
2006-06-26 0 0.460 0.450 0.495 - - 0 0 - 43.47 42.52 46.77 - - 0 - 0.00%
2006-06-23 0 0.460 0.460 0.475 0.450 0.460 44,000 20,080 0.4564 43.47 43.47 44.88 42.52 43.47 466 43.123 -2.13%
2006-06-22 0 0.470 0.455 0.480 - - 0 0 - 44.41 42.99 45.36 - - 0 - 0.00%
2006-06-21 0 0.470 0.470 0.500 0.455 0.470 376,000 175,820 0.4676 44.41 44.41 47.25 42.99 44.41 3,979 44.185 3.30%
2006-06-20 0 0.455 0.455 0.460 0.450 0.455 582,000 264,450 0.4544 42.99 42.99 43.47 42.52 42.99 6,159 42.935 -1.09%
2006-06-19 0 0.460 0.455 0.470 0.455 0.460 400,000 183,000 0.4575 43.47 42.99 44.41 42.99 43.47 4,233 43.230 0.00%
2006-06-16 0 0.460 0.460 0.465 0.460 0.460 598,000 275,080 0.4600 43.47 43.47 43.94 43.47 43.47 6,329 43.466 2.22%
2006-06-15 0 0.450 0.450 0.460 0.450 0.460 562,000 255,020 0.4538 42.52 42.52 43.47 42.52 43.47 5,948 42.878 -1.10%
2006-06-14 0 0.455 0.450 0.470 0.440 0.455 322,000 144,080 0.4475 42.99 42.52 44.41 41.58 42.99 3,408 42.281 3.41%
2006-06-13 0 0.440 0.440 0.455 0.430 0.450 930,000 412,180 0.4432 41.58 41.58 42.99 40.63 42.52 9,842 41.879 -4.35%
2006-06-12 0 0.460 0.460 0.490 0.460 0.460 306,000 140,760 0.4600 43.47 43.47 46.30 43.47 43.47 3,238 43.466 -2.13%
2006-06-09 0 0.470 0.470 0.475 0.460 0.470 626,000 288,810 0.4614 44.41 44.41 44.88 43.47 44.41 6,625 43.595 2.17%
2006-06-08 0 0.460 0.455 0.470 0.460 0.470 980,000 457,900 0.4672 43.47 42.99 44.41 43.47 44.41 10,371 44.151 -2.13%
2006-06-07 0 0.480 0.480 0.485 0.475 0.485 1,202,000 577,190 0.4802 44.41 44.41 44.87 43.95 44.87 12,991 44.429 2.13%
2006-06-06 0 0.470 0.465 0.480 0.470 0.475 600,000 284,000 0.4733 43.49 43.02 44.41 43.49 43.95 6,485 43.795 -2.08%
2006-06-05 0 0.480 0.470 0.485 0.475 0.480 466,000 222,580 0.4776 44.41 43.49 44.87 43.95 44.41 5,037 44.193 0.00%
2006-06-02 0 0.480 0.470 0.495 0.470 0.490 890,000 432,100 0.4855 44.41 43.49 45.80 43.49 45.34 9,619 44.921 -2.04%
2006-06-01 0 0.490 0.485 0.490 0.480 0.500 980,000 475,890 0.4856 45.34 44.87 45.34 44.41 46.26 10,592 44.930 -3.92%
2006-05-30 0 0.510 0.495 0.520 0.490 0.510 744,000 370,600 0.4981 47.19 45.80 48.11 45.34 47.19 8,041 46.088 5.15%
2006-05-29 0 0.485 0.485 0.500 0.450 0.490 3,129,500 1,440,163 0.4602 44.87 44.87 46.26 41.64 45.34 33,824 42.578 12.79%
2006-05-26 0 0.430 0.430 0.450 0.430 0.460 644,000 288,930 0.4486 39.79 39.79 41.64 39.79 42.56 6,960 41.511 2.38%
2006-05-25 0 0.420 0.420 0.440 0.420 0.450 632,000 270,300 0.4277 38.86 38.86 40.71 38.86 41.64 6,831 39.571 -2.33%
2006-05-24 0 0.430 0.430 0.440 0.410 0.440 740,000 315,220 0.4260 39.79 39.79 40.71 37.93 40.71 7,998 39.413 4.88%
2006-05-23 0 0.410 0.410 0.440 0.405 0.420 946,000 391,840 0.4142 37.93 37.93 40.71 37.47 38.86 10,224 38.324 -6.82%
2006-05-22 0 0.440 0.440 0.450 0.440 0.490 1,164,000 531,410 0.4565 40.71 40.71 41.64 40.71 45.34 12,581 42.241 -11.11%
2006-05-19 0 0.495 0.495 0.510 0.485 0.530 1,234,000 614,810 0.4982 45.80 45.80 47.19 44.87 49.04 13,337 46.098 -2.94%
2006-05-18 0 0.510 0.500 0.510 0.490 0.510 2,472,000 1,234,300 0.4993 47.19 46.26 47.19 45.34 47.19 26,718 46.198 -3.77%
2006-05-17 0 0.530 0.530 0.540 0.500 0.540 944,000 496,960 0.5264 49.04 49.04 49.96 46.26 49.96 10,203 48.708 6.00%
2006-05-16 0 0.500 0.500 0.510 0.500 0.550 1,530,000 789,040 0.5157 46.26 46.26 47.19 46.26 50.89 16,536 47.716 -10.71%
2006-05-15 0 0.560 0.550 0.560 0.540 0.570 1,220,000 671,080 0.5501 51.81 50.89 51.81 49.96 52.74 13,186 50.894 -3.45%
2006-05-12 0 0.580 0.570 0.580 0.560 0.590 1,206,000 689,320 0.5716 53.66 52.74 53.66 51.81 54.59 13,035 52.884 0.00%
2006-05-11 0 0.580 0.580 0.590 0.570 0.600 1,190,000 693,240 0.5826 53.66 53.66 54.59 52.74 55.51 12,862 53.900 -1.69%
2006-05-10 0 0.590 0.590 0.600 0.580 0.600 880,000 519,020 0.5898 54.59 54.59 55.51 53.66 55.51 9,511 54.570 -1.67%
2006-05-09 0 0.600 0.590 0.610 0.590 0.610 1,260,000 757,140 0.6009 55.51 54.59 56.44 54.59 56.44 13,618 55.598 -3.23%
2006-05-08 0 0.620 0.610 0.620 0.600 0.640 1,572,000 969,620 0.6168 57.36 56.44 57.36 55.51 59.22 16,990 57.069 3.33%
2006-05-04 0 0.600 0.590 0.600 0.590 0.600 1,290,000 766,040 0.5938 55.51 54.59 55.51 54.59 55.51 13,942 54.943 3.45%
2006-05-03 0 0.580 0.580 0.600 0.580 0.630 1,376,000 820,180 0.5961 53.66 53.66 55.51 53.66 58.29 14,872 55.150 -6.45%
2006-05-02 0 0.620 0.610 0.620 0.600 0.640 802,000 499,000 0.6222 57.36 56.44 57.36 55.51 59.22 8,668 57.568 0.00%
2006-04-28 0 0.620 0.620 0.630 0.580 0.620 1,630,000 992,240 0.6087 57.36 57.36 58.29 53.66 57.36 17,617 56.322 0.00%
2006-04-27 0 0.620 0.630 0.650 0.620 0.670 1,328,000 863,840 0.6505 57.36 58.29 60.14 57.36 61.99 14,353 60.185 -6.06%
2006-04-26 0 0.660 0.660 0.670 0.650 0.700 4,262,000 2,873,440 0.6742 61.07 61.07 61.99 60.14 64.77 46,064 62.379 -1.49%
2006-04-25 0 0.670 0.660 0.670 0.600 0.680 6,008,000 3,854,260 0.6415 61.99 61.07 61.99 55.51 62.92 64,935 59.356 3.08%
2006-04-24 0 0.650 0.640 0.650 0.570 0.680 10,108,000 6,558,180 0.6488 60.14 59.22 60.14 52.74 62.92 109,248 60.030 18.18%
2006-04-21 0 0.550 0.550 0.560 0.550 0.620 3,667,500 2,112,870 0.5761 50.89 50.89 51.81 50.89 57.36 39,639 53.303 -9.84%
2006-04-20 0 0.610 0.600 0.620 0.570 0.670 8,060,100 4,917,680 0.6101 56.44 55.51 57.36 52.74 61.99 87,114 56.451 -6.15%
2006-04-19 0 0.650 0.650 0.660 0.630 0.730 8,272,000 5,459,460 0.6600 60.14 60.14 61.07 58.29 67.54 89,404 61.065 -7.14%
2006-04-18 0 0.700 0.710 0.720 0.680 0.800 8,066,000 5,999,360 0.7438 64.77 65.69 66.62 62.92 74.02 87,178 68.818 -7.89%
2006-04-13 0 0.760 0.760 0.770 0.740 0.850 11,712,000 9,171,100 0.7831 70.32 70.32 71.24 68.47 78.65 126,584 72.451 -7.32%
2006-04-12 0 0.820 0.820 0.830 0.720 0.910 21,585,000 17,726,020 0.8212 75.87 75.87 76.79 66.62 84.20 233,292 75.982 15.49%
2006-04-11 0 0.710 0.710 0.720 0.660 0.730 26,700,000 18,810,840 0.7045 65.69 65.69 66.62 61.07 67.54 288,575 65.185 10.94%
2006-04-10 0 0.640 0.640 0.650 0.495 0.650 25,466,000 15,037,500 0.5905 59.22 59.22 60.14 45.80 60.14 275,238 54.635 34.74%
2006-04-07 0 0.475 0.475 0.485 0.475 0.500 3,782,000 1,824,790 0.4825 43.95 43.95 44.87 43.95 46.26 40,876 44.642 -4.04%
2006-04-06 0 0.495 0.495 0.500 0.490 0.510 2,792,000 1,397,120 0.5004 45.80 45.80 46.26 45.34 47.19 30,176 46.299 1.02%
2006-04-04 0 0.490 0.490 0.495 0.480 0.510 4,122,000 2,029,520 0.4924 45.34 45.34 45.80 44.41 47.19 44,551 45.555 -3.92%
2006-04-03 0 0.510 0.510 0.520 0.500 0.530 9,187,100 4,770,388 0.5192 47.19 47.19 48.11 46.26 49.04 99,295 48.043 2.00%
2006-03-31 0 0.500 0.490 0.500 0.490 0.520 14,886,000 7,469,050 0.5017 46.26 45.34 46.26 45.34 48.11 160,889 46.424 1.01%
2006-03-30 0 0.495 0.495 0.500 0.485 0.500 7,112,600 3,482,726 0.4897 45.80 45.80 46.26 44.87 46.26 76,873 45.305 3.13%
2006-03-29 0 0.480 0.480 0.490 0.480 0.500 5,726,000 2,794,710 0.4881 44.41 44.41 45.34 44.41 46.26 61,887 45.158 0.00%
2006-03-28 0 0.480 0.485 0.490 0.470 0.520 12,977,500 6,513,040 0.5019 44.41 44.87 45.34 43.49 48.11 140,262 46.435 0.00%
2006-03-27 0 0.480 0.475 0.480 0.440 0.480 5,536,000 2,543,120 0.4594 44.41 43.95 44.41 40.71 44.41 59,833 42.503 9.09%
2006-03-24 0 0.440 0.440 0.450 0.440 0.485 4,188,000 1,945,290 0.4645 40.71 40.71 41.64 40.71 44.87 45,264 42.976 -5.38%
2006-03-23 0 0.465 0.465 0.470 0.425 0.490 11,664,000 5,413,060 0.4641 43.02 43.02 43.49 39.32 45.34 126,065 42.939 10.71%
2006-03-22 0 0.420 0.415 0.425 0.360 0.435 10,954,500 4,567,670 0.4170 38.86 38.40 39.32 33.31 40.25 118,397 38.579 18.31%
2006-03-21 0 0.355 0.350 0.365 0.350 0.365 972,000 347,910 0.3579 32.85 32.38 33.77 32.38 33.77 10,505 33.117 0.00%
2006-03-20 0 0.355 0.355 0.360 0.345 0.360 744,000 259,870 0.3493 32.85 32.85 33.31 31.92 33.31 8,041 32.317 2.90%
2006-03-17 0 0.345 0.340 0.345 0.340 0.345 684,000 234,910 0.3434 31.92 31.46 31.92 31.46 31.92 7,393 31.776 1.47%
2006-03-16 0 0.340 0.335 0.345 0.325 0.350 644,000 219,200 0.3404 31.46 31.00 31.92 30.07 32.38 6,960 31.493 -2.86%
2006-03-15 0 0.350 0.350 0.355 0.350 0.355 480,000 168,650 0.3514 32.38 32.38 32.85 32.38 32.85 5,188 32.509 0.00%
2006-03-14 0 0.350 0.345 0.350 0.350 0.355 244,000 85,650 0.3510 32.38 31.92 32.38 32.38 32.85 2,637 32.478 0.00%
2006-03-13 0 0.350 0.345 0.355 0.345 0.350 230,000 79,650 0.3463 32.38 31.92 32.85 31.92 32.38 2,486 32.041 0.00%
2006-03-10 0 0.350 0.340 0.350 0.345 0.350 180,000 62,500 0.3472 32.38 31.46 32.38 31.92 32.38 1,945 32.126 0.00%
2006-03-09 0 0.350 0.345 0.350 0.330 0.350 1,200,000 412,250 0.3435 32.38 31.92 32.38 30.53 32.38 12,970 31.786 2.94%
2006-03-08 0 0.340 0.330 0.340 0.335 0.345 1,250,000 423,850 0.3391 31.46 30.53 31.46 31.00 31.92 13,510 31.373 -1.45%
2006-03-07 0 0.345 0.345 0.355 0.345 0.355 720,000 251,300 0.3490 31.92 31.92 32.85 31.92 32.85 7,782 32.293 -5.48%
2006-03-06 0 0.365 0.360 0.370 0.340 0.365 2,090,000 740,480 0.3543 33.77 33.31 34.23 31.46 33.77 22,589 32.781 5.80%
2006-03-03 0 0.345 0.335 0.345 0.330 0.345 760,000 254,620 0.3350 31.92 31.00 31.92 30.53 31.92 8,214 30.998 0.00%
2006-03-02 0 0.345 0.340 0.345 0.340 0.345 300,000 102,300 0.3410 31.92 31.46 31.92 31.46 31.92 3,242 31.551 0.00%
2006-03-01 0 0.345 0.335 0.345 0.335 0.345 660,000 223,250 0.3383 31.92 31.00 31.92 31.00 31.92 7,133 31.297 0.00%
2006-02-28 0 0.345 0.330 0.345 0.335 0.345 330,000 112,850 0.3420 31.92 30.53 31.92 31.00 31.92 3,567 31.640 -1.43%
2006-02-27 0 0.350 0.340 0.350 0.340 0.350 430,000 148,100 0.3444 32.38 31.46 32.38 31.46 32.38 4,647 31.867 1.45%
2006-02-24 0 0.345 0.340 0.345 0.340 0.345 581,000 199,730 0.3438 31.92 31.46 31.92 31.46 31.92 6,279 31.807 -1.43%
2006-02-23 0 0.350 0.340 0.350 0.345 0.350 540,000 187,800 0.3478 32.38 31.46 32.38 31.92 32.38 5,836 32.178 0.00%
2006-02-22 0 0.350 0.345 0.355 0.345 0.355 800,500 280,565 0.3505 32.38 31.92 32.85 31.92 32.85 8,652 32.428 0.00%
2006-02-21 0 0.350 0.345 0.350 0.350 0.355 690,000 241,750 0.3504 32.38 31.92 32.38 32.38 32.85 7,458 32.417 -1.41%
2006-02-20 0 0.355 0.350 0.355 0.340 0.355 1,034,000 359,850 0.3480 32.85 32.38 32.85 31.46 32.85 11,176 32.200 2.90%
2006-02-17 0 0.345 0.345 0.350 0.345 0.360 1,604,000 560,900 0.3497 31.92 31.92 32.38 31.92 33.31 17,336 32.354 -4.17%
2006-02-16 0 0.360 0.355 0.365 0.350 0.360 1,296,000 458,670 0.3539 33.31 32.85 33.77 32.38 33.31 14,007 32.745 2.86%
2006-02-15 0 0.350 0.350 0.355 0.345 0.375 2,676,000 955,690 0.3571 32.38 32.38 32.85 31.92 34.70 28,922 33.043 -5.41%
2006-02-14 0 0.370 0.365 0.375 0.355 0.375 2,100,000 770,250 0.3668 34.23 33.77 34.70 32.85 34.70 22,697 33.936 -2.63%
2006-02-13 0 0.380 0.380 0.385 0.375 0.390 1,423,000 543,310 0.3818 35.16 35.16 35.62 34.70 36.08 15,380 35.326 -3.80%
2006-02-10 0 0.395 0.390 0.395 0.390 0.410 1,580,000 627,500 0.3972 36.55 36.08 36.55 36.08 37.93 17,077 36.746 -2.47%
2006-02-09 0 0.405 0.405 0.410 0.400 0.420 2,454,000 1,008,270 0.4109 37.47 37.47 37.93 37.01 38.86 26,523 38.015 -1.22%
2006-02-08 0 0.410 0.405 0.415 0.405 0.425 3,625,500 1,513,618 0.4175 37.93 37.47 38.40 37.47 39.32 39,185 38.628 -3.53%
2006-02-07 0 0.425 0.420 0.425 0.405 0.430 9,365,000 3,950,290 0.4218 39.32 38.86 39.32 37.47 39.79 101,217 39.028 6.25%
2006-02-06 0 0.400 0.395 0.400 0.370 0.400 2,468,000 943,860 0.3824 37.01 36.55 37.01 34.23 37.01 26,674 35.385 8.11%
2006-02-03 0 0.370 0.360 0.375 0.355 0.375 414,000 151,020 0.3648 34.23 33.31 34.70 32.85 34.70 4,475 33.751 -1.33%
2006-02-02 0 0.375 0.355 0.375 0.365 0.375 300,000 110,500 0.3683 34.70 32.85 34.70 33.77 34.70 3,242 34.080 0.00%
2006-02-01 0 0.375 0.360 0.375 - - 0 0 - 34.70 33.31 34.70 - - 0 - 0.00%
2006-01-27 0 0.375 0.365 0.375 0.365 0.375 866,000 318,210 0.3674 34.70 33.77 34.70 33.77 34.70 9,360 33.998 0.00%
2006-01-26 0 0.375 0.360 0.375 0.365 0.375 400,000 149,960 0.3749 34.70 33.31 34.70 33.77 34.70 4,323 34.687 0.00%
2006-01-25 0 0.375 0.365 0.375 0.375 0.375 274,000 102,750 0.3750 34.70 33.77 34.70 34.70 34.70 2,961 34.696 0.00%
2006-01-24 0 0.375 0.370 0.380 0.375 0.380 884,000 332,470 0.3761 34.70 34.23 35.16 34.70 35.16 9,554 34.798 1.35%
2006-01-23 0 0.370 0.370 0.375 0.370 0.380 520,000 194,550 0.3741 34.23 34.23 34.70 34.23 35.16 5,620 34.616 -2.63%
2006-01-20 0 0.380 0.370 0.380 0.365 0.380 704,000 259,430 0.3685 35.16 34.23 35.16 33.77 35.16 7,609 34.096 1.33%
2006-01-19 0 0.375 0.370 0.375 0.375 0.380 320,000 121,000 0.3781 34.70 34.23 34.70 34.70 35.16 3,459 34.985 -1.32%
2006-01-18 0 0.380 0.370 0.385 0.365 0.380 1,090,000 403,500 0.3702 35.16 34.23 35.62 33.77 35.16 11,781 34.251 0.00%
2006-01-17 0 0.380 0.370 0.380 0.370 0.380 837,800 312,250 0.3727 35.16 34.23 35.16 34.23 35.16 9,055 34.484 0.00%
2006-01-16 0 0.380 0.375 0.380 0.375 0.380 1,078,000 408,900 0.3793 35.16 34.70 35.16 34.70 35.16 11,651 35.095 0.00%
2006-01-13 0 0.380 0.380 0.385 0.365 0.380 1,970,000 733,000 0.3721 35.16 35.16 35.62 33.77 35.16 21,292 34.426 0.00%
2006-01-12 0 0.380 0.375 0.385 0.370 0.390 1,010,000 383,700 0.3799 35.16 34.70 35.62 34.23 36.08 10,916 35.150 -2.56%
2006-01-11 0 0.390 0.380 0.390 0.380 0.395 1,950,000 752,050 0.3857 36.08 35.16 36.08 35.16 36.55 21,076 35.683 1.30%
2006-01-10 0 0.385 0.385 0.390 0.385 0.400 1,150,000 454,400 0.3951 35.62 35.62 36.08 35.62 37.01 12,429 36.559 -3.75%
2006-01-09 0 0.400 0.395 0.400 0.400 0.400 970,000 388,000 0.4000 37.01 36.55 37.01 37.01 37.01 10,484 37.009 0.00%
2006-01-06 0 0.400 0.395 0.400 0.385 0.400 2,174,000 856,930 0.3942 37.01 36.55 37.01 35.62 37.01 23,497 36.470 2.56%
2006-01-05 0 0.390 0.385 0.395 0.380 0.400 1,860,000 722,250 0.3883 36.08 35.62 36.55 35.16 37.01 20,103 35.928 -1.27%
2006-01-04 0 0.395 0.395 0.400 0.395 0.425 3,072,000 1,260,470 0.4103 36.55 36.55 37.01 36.55 39.32 33,202 37.963 -4.82%
2006-01-03 0 0.415 0.410 0.420 0.410 0.425 6,228,000 2,596,100 0.4168 38.40 37.93 38.86 37.93 39.32 67,313 38.568 2.47%
2005-12-30 0 0.405 0.400 0.405 0.380 0.410 4,632,000 1,840,890 0.3974 37.47 37.01 37.47 35.16 37.93 50,063 36.772 2.53%
2005-12-29 0 0.395 0.385 0.395 0.375 0.395 2,500,000 958,770 0.3835 36.55 35.62 36.55 34.70 36.55 27,020 35.484 0.00%
2005-12-28 0 0.395 0.395 0.410 0.380 0.415 5,026,000 1,986,150 0.3952 36.55 36.55 37.93 35.16 38.40 54,321 36.563 -3.66%
2005-12-23 0 0.410 0.410 0.415 0.390 0.420 8,108,000 3,308,290 0.4080 37.93 37.93 38.40 36.08 38.86 87,632 37.752 6.49%
2005-12-22 0 0.385 0.380 0.385 0.375 0.400 3,688,000 1,420,540 0.3852 35.62 35.16 35.62 34.70 37.01 39,860 35.638 5.48%
2005-12-21 0 0.365 0.365 0.370 0.330 0.375 7,891,500 2,828,955 0.3585 33.77 33.77 34.23 30.53 34.70 85,292 33.168 12.31%
2005-12-20 0 0.325 0.325 0.330 0.290 0.330 2,860,000 884,410 0.3092 30.07 30.07 30.53 26.83 30.53 30,911 28.611 10.17%
2005-12-19 0 0.295 0.280 0.300 0.285 0.295 2,242,000 652,890 0.2912 27.29 25.91 27.76 26.37 27.29 24,232 26.944 1.72%
2005-12-16 0 0.290 0.285 0.290 0.290 0.300 1,150,000 338,550 0.2944 26.83 26.37 26.83 26.83 27.76 12,429 27.238 -3.33%
2005-12-15 0 0.300 0.290 0.300 0.280 0.300 2,481,500 713,575 0.2876 27.76 26.83 27.76 25.91 27.76 26,820 26.606 5.26%
2005-12-14 0 0.285 0.270 0.285 0.275 0.285 1,208,000 340,700 0.2820 26.37 24.98 26.37 25.44 26.37 13,056 26.095 1.79%
2005-12-13 0 0.280 0.280 0.295 0.260 0.260 50,000 13,000 0.2600 25.91 25.91 27.29 24.06 24.06 540 24.056 1.82%
2005-12-12 0 0.275 0.275 0.280 0.260 0.270 210,000 56,010 0.2667 25.44 25.44 25.91 24.06 24.98 2,270 24.677 1.85%
2005-12-09 0 0.270 0.270 0.290 0.270 0.285 1,070,000 301,400 0.2817 24.98 24.98 26.83 24.98 26.37 11,565 26.062 0.00%
2005-12-08 0 0.270 0.265 0.280 0.270 0.295 2,088,000 587,290 0.2813 24.98 24.52 25.91 24.98 27.29 22,567 26.024 0.00%
2005-12-07 0 0.270 0.270 0.275 0.270 0.280 332,000 90,220 0.2717 24.98 24.98 25.44 24.98 25.91 3,588 25.143 -1.82%
2005-12-06 0 0.275 0.275 0.290 0.275 0.275 140,000 38,500 0.2750 25.44 25.44 26.83 25.44 25.44 1,513 25.444 -1.79%
2005-12-05 0 0.280 0.280 0.290 0.280 0.290 196,000 55,480 0.2831 25.91 25.91 26.83 25.91 26.83 2,118 26.190 0.00%
2005-12-02 0 0.280 0.280 0.295 0.280 0.280 188,000 52,640 0.2800 25.91 25.91 27.29 25.91 25.91 2,032 25.907 1.82%
2005-12-01 0 0.275 0.275 0.285 - - 0 0 - 25.44 25.44 26.37 - - 0 - 1.85%
2005-11-30 0 0.270 0.285 0.290 0.270 0.270 170,000 49,500 0.2912 24.98 26.37 26.83 24.98 24.98 1,837 26.941 -10.00%
2005-11-29 0 0.300 0.275 0.300 0.275 0.300 216,000 60,160 0.2785 27.76 25.44 27.76 25.44 27.76 2,335 25.770 7.14%
2005-11-28 0 0.280 0.270 0.300 0.270 0.280 160,000 44,100 0.2756 25.91 24.98 27.76 24.98 25.91 1,729 25.502 0.00%
2005-11-25 0 0.280 0.275 0.280 0.280 0.280 530,000 148,400 0.2800 25.91 25.44 25.91 25.91 25.91 5,728 25.907 1.82%
2005-11-24 0 0.275 0.270 0.280 - - 0 0 - 25.44 24.98 25.91 - - 0 - 0.00%
2005-11-23 0 0.275 0.275 0.280 0.270 0.270 40,000 10,800 0.2700 25.44 25.44 25.91 24.98 24.98 432 24.981 -3.51%
2005-11-22 0 0.285 0.270 0.290 0.270 0.285 140,000 39,500 0.2821 26.37 24.98 26.83 24.98 26.37 1,513 26.105 1.79%
2005-11-21 0 0.280 0.265 0.290 0.260 0.300 320,000 88,600 0.2769 25.91 24.52 26.83 24.06 27.76 3,459 25.617 0.00%
2005-11-18 0 0.280 0.265 0.285 0.260 0.280 136,000 36,420 0.2678 25.91 24.52 26.37 24.06 25.91 1,470 24.777 0.00%
2005-11-17 0 0.280 0.270 0.295 - - 0 0 - 25.91 24.98 27.29 - - 0 - 0.00%
2005-11-16 0 0.280 0.280 0.300 0.260 0.305 340,000 100,950 0.2969 25.91 25.91 27.76 24.06 28.22 3,675 27.471 0.00%
2005-11-15 0 0.280 0.280 0.290 0.280 0.280 6,000 1,680 0.2800 25.91 25.91 26.83 25.91 25.91 65 25.907 -1.75%
2005-11-14 0 0.285 0.275 0.285 0.285 0.285 100,000 28,500 0.2850 26.37 25.44 26.37 26.37 26.37 1,081 26.369 0.00%
2005-11-11 0 0.285 0.285 0.290 0.280 0.285 202,000 56,810 0.2812 26.37 26.37 26.83 25.91 26.37 2,183 26.021 1.79%
2005-11-10 0 0.280 0.270 0.285 0.265 0.280 190,000 52,000 0.2737 25.91 24.98 26.37 24.52 25.91 2,054 25.322 3.70%
2005-11-09 0 0.270 0.270 0.275 0.270 0.270 174,000 46,980 0.2700 24.98 24.98 25.44 24.98 24.98 1,881 24.981 1.89%
2005-11-08 0 0.265 0.265 0.275 0.260 0.265 150,000 39,450 0.2630 24.52 24.52 25.44 24.06 24.52 1,621 24.334 -5.36%
2005-11-07 0 0.280 0.265 0.285 0.260 0.280 48,000 12,920 0.2692 25.91 24.52 26.37 24.06 25.91 519 24.904 -1.75%
2005-11-04 0 0.285 0.270 0.285 0.260 0.295 366,500 102,690 0.2802 26.37 24.98 26.37 24.06 27.29 3,961 25.924 1.79%
2005-11-03 0 0.280 0.275 0.285 0.280 0.295 2,004,000 577,940 0.2884 25.91 25.44 26.37 25.91 27.29 21,659 26.683 0.00%
2005-11-02 0 0.280 0.265 0.280 - - 0 0 - 25.91 24.52 25.91 - - 0 - 0.00%
2005-11-01 0 0.280 0.265 0.280 0.260 0.280 1,144,000 303,390 0.2652 25.91 24.52 25.91 24.06 25.91 12,364 24.537 5.66%
2005-10-31 0 0.265 0.265 0.275 0.255 0.280 440,000 116,700 0.2652 24.52 24.52 25.44 23.59 25.91 4,756 24.540 0.00%
2005-10-28 0 0.265 0.250 0.260 0.255 0.275 790,000 206,850 0.2618 24.52 23.13 24.06 23.59 25.44 8,538 24.226 3.92%
2005-10-27 0 0.255 0.255 0.260 0.243 0.255 1,564,000 387,540 0.2478 23.59 23.59 24.06 22.48 23.59 16,904 22.926 -5.56%
2005-10-26 0 0.270 0.270 0.285 0.240 0.290 4,010,000 1,044,042 0.2604 24.98 24.98 26.37 22.21 26.83 43,340 24.089 -6.90%
2005-10-25 0 0.290 0.285 0.290 0.280 0.310 2,450,000 730,150 0.2980 26.83 26.37 26.83 25.91 28.68 26,480 27.574 -3.33%
2005-10-24 0 0.300 0.285 0.300 0.290 0.305 2,176,000 649,090 0.2983 27.76 26.37 27.76 26.83 28.22 23,518 27.599 -1.64%
2005-10-21 0 0.305 0.290 0.305 0.295 0.305 2,126,000 637,100 0.2997 28.22 26.83 28.22 27.29 28.22 22,978 27.727 1.67%
2005-10-20 0 0.300 0.300 0.310 0.295 0.310 2,438,000 747,100 0.3064 27.76 27.76 28.68 27.29 28.68 26,350 28.353 0.00%
2005-10-19 0 0.300 0.290 0.305 0.285 0.315 2,080,000 626,590 0.3012 27.76 26.83 28.22 26.37 29.14 22,481 27.872 -7.69%
2005-10-18 0 0.325 0.305 0.325 0.300 0.330 1,606,000 506,950 0.3157 30.07 28.22 30.07 27.76 30.53 17,358 29.206 0.00%
2005-10-17 0 0.325 0.315 0.325 0.320 0.340 2,032,000 665,140 0.3273 30.07 29.14 30.07 29.61 31.46 21,962 30.286 0.00%
2005-10-14 0 0.325 0.315 0.325 0.315 0.325 2,340,000 749,950 0.3205 30.07 29.14 30.07 29.14 30.07 25,291 29.653 3.17%
2005-10-13 0 0.315 0.315 0.320 0.315 0.350 4,518,000 1,496,440 0.3312 29.14 29.14 29.61 29.14 32.38 48,831 30.645 -8.70%
2005-10-12 0 0.345 0.335 0.345 0.335 0.365 3,276,000 1,150,130 0.3511 31.92 31.00 31.92 31.00 33.77 35,407 32.483 -1.43%
2005-10-10 0 0.350 0.340 0.350 0.340 0.350 1,788,000 609,720 0.3410 32.38 31.46 32.38 31.46 32.38 19,325 31.551 2.94%
2005-10-07 0 0.340 0.330 0.340 0.330 0.345 2,738,000 921,330 0.3365 31.46 30.53 31.46 30.53 31.92 29,592 31.134 0.00%
2005-10-06 0 0.340 0.335 0.340 0.335 0.345 2,270,000 772,350 0.3402 31.46 31.00 31.46 31.00 31.92 24,534 31.480 0.00%
2005-10-05 0 0.340 0.335 0.340 0.340 0.360 4,032,000 1,400,180 0.3473 31.46 31.00 31.46 31.46 33.31 43,578 32.130 -4.23%
2005-10-04 0 0.355 0.345 0.355 0.340 0.360 3,558,000 1,252,790 0.3521 32.85 31.92 32.85 31.46 33.31 38,455 32.578 4.41%
2005-10-03 0 0.340 0.335 0.345 0.340 0.355 1,652,000 566,690 0.3430 31.46 31.00 31.92 31.46 32.85 17,855 31.739 -2.86%
2005-09-30 0 0.350 0.340 0.350 0.330 0.360 4,410,000 1,515,730 0.3437 32.38 31.46 32.38 30.53 33.31 47,664 31.801 -2.78%
2005-09-29 0 0.360 0.345 0.360 0.345 0.360 3,006,000 1,050,260 0.3494 33.31 31.92 33.31 31.92 33.31 32,489 32.327 1.41%
2005-09-28 0 0.355 0.345 0.355 0.340 0.355 2,362,000 825,090 0.3493 32.85 31.92 32.85 31.46 32.85 25,529 32.320 2.90%
2005-09-27 0 0.345 0.340 0.345 0.335 0.365 3,526,000 1,220,870 0.3462 31.92 31.46 31.92 31.00 33.77 38,109 32.036 -5.48%
2005-09-26 0 0.365 0.360 0.365 0.355 0.375 2,312,000 838,460 0.3627 33.77 33.31 33.77 32.85 34.70 24,988 33.554 1.39%
2005-09-23 0 0.360 0.360 0.365 0.360 0.375 3,410,000 1,246,700 0.3656 33.31 33.31 33.77 33.31 34.70 36,855 33.827 -5.26%
2005-09-22 0 0.380 0.370 0.380 0.365 0.380 2,196,000 820,040 0.3734 35.16 34.23 35.16 33.77 35.16 23,734 34.551 1.33%
2005-09-21 0 0.375 0.370 0.375 0.370 0.385 3,500,000 1,328,800 0.3797 34.70 34.23 34.70 34.23 35.62 37,828 35.127 -1.32%
2005-09-20 0 0.380 0.375 0.380 0.360 0.385 3,434,000 1,296,070 0.3774 35.16 34.70 35.16 33.31 35.62 37,115 34.921 2.70%
2005-09-16 0 0.370 0.370 0.375 0.370 0.380 1,896,000 708,070 0.3735 34.23 34.23 34.70 34.23 35.16 20,492 34.553 0.00%
2005-09-15 0 0.370 0.370 0.375 0.365 0.380 1,652,000 610,180 0.3694 34.23 34.23 34.70 33.77 35.16 17,855 34.174 -2.63%
2005-09-14 0 0.380 0.370 0.380 0.355 0.395 6,580,000 2,484,570 0.3776 35.16 34.23 35.16 32.85 36.55 71,117 34.936 5.56%
2005-09-13 0 0.360 0.355 0.360 0.355 0.365 4,526,000 1,622,920 0.3586 33.31 32.85 33.31 32.85 33.77 48,917 33.177 -5.26%
2005-09-12 0 0.380 0.375 0.380 0.335 0.385 6,004,000 2,228,030 0.3711 35.16 34.70 35.16 31.00 35.62 64,892 34.335 13.43%
2005-09-09 0 0.335 0.330 0.335 0.320 0.335 1,406,000 462,190 0.3287 31.00 30.53 31.00 29.61 31.00 15,196 30.415 3.08%
2005-09-08 0 0.325 0.320 0.325 0.315 0.325 1,848,000 588,980 0.3187 30.07 29.61 30.07 29.14 30.07 19,973 29.488 0.00%
2005-09-07 0 0.325 0.320 0.325 0.320 0.335 308,000 99,590 0.3233 30.07 29.61 30.07 29.61 31.00 3,329 29.917 -1.52%
2005-09-06 0 0.330 0.330 0.340 0.310 0.350 1,774,100 567,740 0.3200 30.53 30.53 31.46 28.68 32.38 19,175 29.609 10.00%
2005-09-05 0 0.300 0.300 0.320 0.300 0.305 478,000 144,790 0.3029 27.76 27.76 29.61 27.76 28.22 5,166 28.026 -1.64%
2005-09-02 0 0.305 0.300 0.310 0.305 0.315 548,000 168,130 0.3068 28.22 27.76 28.68 28.22 29.14 5,923 28.387 -1.61%
2005-09-01 0 0.310 0.310 0.315 0.300 0.310 358,000 109,800 0.3067 28.68 28.68 29.14 27.76 28.68 3,869 28.377 1.64%
2005-08-31 0 0.305 0.295 0.305 0.300 0.310 450,000 136,650 0.3037 28.22 27.29 28.22 27.76 28.68 4,864 28.096 1.67%
2005-08-30 0 0.300 0.300 0.310 0.295 0.310 738,000 223,130 0.3023 27.76 27.76 28.68 27.29 28.68 7,976 27.974 0.00%
2005-08-29 0 0.300 0.300 0.310 0.300 0.315 1,082,000 328,100 0.3032 27.76 27.76 28.68 27.76 29.14 11,694 28.056 -3.23%
2005-08-26 0 0.310 0.300 0.310 0.300 0.310 176,000 53,470 0.3038 28.68 27.76 28.68 27.76 28.68 1,902 28.109 5.08%
2005-08-25 0 0.295 0.295 0.300 0.295 0.305 313,500 94,158 0.3003 27.29 27.29 27.76 27.29 28.22 3,388 27.789 -3.28%
2005-08-24 0 0.305 0.305 0.310 0.305 0.310 174,000 53,140 0.3054 28.22 28.22 28.68 28.22 28.68 1,881 28.257 0.00%
2005-08-23 0 0.305 0.305 0.315 0.305 0.315 196,000 60,740 0.3099 28.22 28.22 29.14 28.22 29.14 2,118 28.673 -1.61%
2005-08-22 0 0.310 0.305 0.320 0.310 0.310 192,000 59,520 0.3100 28.68 28.22 29.61 28.68 28.68 2,075 28.682 -3.12%
2005-08-19 0 0.320 0.320 0.325 0.295 0.315 599,300 182,421 0.3044 29.61 29.61 30.07 27.29 29.14 6,477 28.163 3.23%
2005-08-18 0 0.310 0.310 0.330 0.305 0.330 832,000 264,920 0.3184 28.68 28.68 30.53 28.22 30.53 8,992 29.461 -7.46%
2005-08-17 0 0.335 0.335 0.340 0.325 0.340 460,000 154,100 0.3350 31.00 31.00 31.46 30.07 31.46 4,972 30.995 -1.47%
2005-08-16 0 0.340 0.335 0.340 0.330 0.340 880,000 291,750 0.3315 31.46 31.00 31.46 30.53 31.46 9,511 30.675 0.00%
2005-08-15 0 0.340 0.340 0.345 0.330 0.345 1,500,000 507,220 0.3381 31.46 31.46 31.92 30.53 31.92 16,212 31.287 0.00%
2005-08-12 0 0.340 0.335 0.340 0.330 0.340 812,000 273,780 0.3372 31.46 31.00 31.46 30.53 31.46 8,776 31.196 0.00%
2005-08-11 0 0.340 0.340 0.345 0.340 0.340 424,000 144,160 0.3400 31.46 31.46 31.92 31.46 31.46 4,583 31.458 -1.45%
2005-08-10 0 0.345 0.340 0.345 0.340 0.350 998,000 343,220 0.3439 31.92 31.46 31.92 31.46 32.38 10,786 31.820 0.00%
2005-08-09 0 0.345 0.345 0.355 0.345 0.350 476,600 166,465 0.3493 31.92 31.92 32.85 31.92 32.38 5,151 32.316 -1.43%
2005-08-08 0 0.350 0.350 0.365 0.350 0.360 424,000 149,700 0.3531 32.38 32.38 33.77 32.38 33.31 4,583 32.667 0.00%
2005-08-05 0 0.350 0.340 0.360 0.350 0.350 432,000 151,200 0.3500 32.38 31.46 33.31 32.38 32.38 4,669 32.383 0.00%
2005-08-04 0 0.350 0.340 0.350 0.330 0.350 734,000 252,860 0.3445 32.38 31.46 32.38 30.53 32.38 7,933 31.874 0.00%
2005-08-03 0 0.350 0.345 0.360 0.340 0.390 1,580,000 556,030 0.3519 32.38 31.92 33.31 31.46 36.08 17,077 32.561 -2.78%
2005-08-02 0 0.360 0.355 0.360 0.325 0.360 2,014,000 688,270 0.3417 33.31 32.85 33.31 30.07 33.31 21,767 31.619 12.50%
2005-08-01 0 0.320 0.315 0.320 0.300 0.330 762,000 242,300 0.3180 29.61 29.14 29.61 27.76 30.53 8,236 29.421 6.67%
2005-07-29 0 0.300 0.300 0.310 0.300 0.310 1,400,000 427,700 0.3055 27.76 27.76 28.68 27.76 28.68 15,131 28.266 -3.23%
2005-07-28 0 0.310 0.300 0.310 0.285 0.310 2,390,000 719,660 0.3011 28.68 27.76 28.68 26.37 28.68 25,831 27.860 1.64%
2005-07-27 0 0.305 0.300 0.305 0.290 0.305 5,280,000 1,576,810 0.2986 28.22 27.76 28.22 26.83 28.22 57,067 27.631 -4.69%
2005-07-26 0 0.320 0.315 0.325 0.310 0.330 2,102,000 671,140 0.3193 29.61 29.14 30.07 28.68 30.53 22,719 29.542 -8.57%
2005-07-25 0 0.350 0.335 0.350 0.335 0.350 964,000 330,740 0.3431 32.38 31.00 32.38 31.00 32.38 10,419 31.744 0.00%
2005-07-22 0 0.350 0.345 0.350 0.340 0.355 1,108,000 386,610 0.3489 32.38 31.92 32.38 31.46 32.85 11,975 32.284 -2.78%
2005-07-21 0 0.360 0.350 0.365 0.350 0.360 814,000 288,660 0.3546 33.31 32.38 33.77 32.38 33.31 8,798 32.811 1.41%
2005-07-20 0 0.355 0.350 0.355 0.350 0.365 1,696,000 603,150 0.3556 32.85 32.38 32.85 32.38 33.77 18,330 32.904 -2.74%
2005-07-19 0 0.365 0.350 0.365 0.330 0.365 4,820,000 1,675,220 0.3476 33.77 32.38 33.77 30.53 33.77 52,095 32.157 0.00%
2005-07-18 0 0.365 0.365 0.375 0.360 0.400 1,470,000 566,300 0.3852 33.77 33.77 34.70 33.31 37.01 15,888 35.644 -3.95%
2005-07-15 0 0.380 0.380 0.390 0.380 0.390 2,330,000 899,460 0.3860 35.16 35.16 36.08 35.16 36.08 25,183 35.717 -2.56%
2005-07-14 0 0.390 0.385 0.395 0.385 0.400 2,354,000 915,960 0.3891 36.08 35.62 36.55 35.62 37.01 25,442 36.002 2.63%
2005-07-13 0 0.380 0.380 0.390 0.370 0.400 3,858,000 1,489,290 0.3860 35.16 35.16 36.08 34.23 37.01 41,697 35.717 1.33%
2005-07-12 0 0.375 0.375 0.380 0.375 0.395 3,694,000 1,403,040 0.3798 34.70 34.70 35.16 34.70 36.55 39,925 35.142 -1.32%
2005-07-11 0 0.380 0.380 0.385 0.370 0.395 6,326,000 2,428,460 0.3839 35.16 35.16 35.62 34.23 36.55 68,372 35.518 5.56%
2005-07-08 0 0.360 0.360 0.365 0.335 0.420 12,656,000 4,712,060 0.3723 33.31 33.31 33.77 31.00 38.86 136,787 34.448 -11.11%
2005-07-07 0 0.405 0.400 0.405 0.385 0.475 31,224,000 13,349,020 0.4275 37.47 37.01 37.47 35.62 43.95 337,471 39.556 2.53%
2005-07-06 0 0.395 0.395 0.400 0.390 0.640 58,788,000 29,327,800 0.4989 36.55 36.55 37.01 36.08 59.22 635,384 46.158 -38.28%
2005-07-05 0 0.640 0.630 0.650 0.600 0.960 134,374,000 113,903,780 0.8477 59.22 58.29 60.14 55.51 88.82 1,452,321 78.429 -31.18%
2005-07-04 1 - - - - - 0 0 - 86.05 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 86.05 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 86.05 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 86.05 - - - - 0 - 0.00%
2005-06-27 0 0.930 0.930 0.950 0.880 0.950 2,102,000 1,927,000 0.9167 86.05 86.05 87.90 81.42 87.90 22,719 84.821 3.33%
2005-06-24 0 0.900 0.900 0.910 0.900 0.920 530,000 478,100 0.9021 83.27 83.27 84.20 83.27 85.12 5,728 83.463 -1.10%
2005-06-23 0 0.910 0.900 0.920 0.910 0.950 2,222,000 2,073,640 0.9332 84.20 83.27 85.12 84.20 87.90 24,015 86.346 -2.15%
2005-06-22 0 0.930 0.930 0.940 0.890 0.950 3,054,000 2,791,740 0.9141 86.05 86.05 86.97 82.35 87.90 33,008 84.578 2.20%
2005-06-21 0 0.910 0.900 0.910 0.890 0.910 638,000 573,580 0.8990 84.20 83.27 84.20 82.35 84.20 6,896 83.181 0.00%
2005-06-20 0 0.910 0.910 0.920 0.890 0.910 844,000 754,200 0.8936 84.20 84.20 85.12 82.35 84.20 9,122 82.679 0.00%
2005-06-17 0 0.910 0.910 0.920 0.880 0.910 1,232,000 1,100,100 0.8929 84.20 84.20 85.12 81.42 84.20 13,316 82.618 1.11%
2005-06-16 0 0.900 0.890 0.900 0.880 0.930 656,000 587,700 0.8959 83.27 82.35 83.27 81.42 86.05 7,090 82.890 1.12%
2005-06-15 0 0.890 0.880 0.890 0.890 0.910 468,000 422,120 0.9020 82.35 81.42 82.35 82.35 84.20 5,058 83.453 -2.20%
2005-06-14 0 0.910 0.900 0.910 0.900 0.910 750,300 679,418 0.9055 84.20 83.27 84.20 83.27 84.20 8,109 83.783 0.00%
2005-06-13 0 0.910 0.900 0.910 0.900 0.920 5,618,000 5,059,920 0.9007 84.20 83.27 84.20 83.27 85.12 60,720 83.333 2.25%
2005-06-10 0 0.890 0.880 0.910 0.890 0.910 202,000 181,100 0.8965 82.35 81.42 84.20 82.35 84.20 2,183 82.951 -2.20%
2005-06-09 0 0.910 0.900 0.910 0.890 0.910 1,364,000 1,222,920 0.8966 84.20 83.27 84.20 82.35 84.20 14,742 82.954 2.25%
2005-06-08 0 0.890 0.890 0.900 0.890 0.930 540,000 489,500 0.9065 82.35 82.35 83.27 82.35 86.05 5,836 83.871 -3.26%
2005-06-07 0 0.920 0.920 0.930 0.920 0.940 860,000 792,900 0.9220 85.12 85.12 86.05 85.12 86.97 9,295 85.305 0.00%
2005-06-06 0 0.920 0.920 0.930 0.920 0.930 210,000 195,200 0.9295 85.12 85.12 86.05 85.12 86.05 2,270 86.003 -1.08%
2005-06-03 0 0.930 0.920 0.930 0.920 0.930 278,000 257,660 0.9268 86.05 85.12 86.05 85.12 86.05 3,005 85.754 1.09%
2005-06-02 0 0.920 0.910 0.930 0.900 0.940 324,000 295,880 0.9132 85.12 84.20 86.05 83.27 86.97 3,502 84.493 -2.13%
2005-06-01 0 0.940 0.940 0.950 0.940 0.970 708,000 675,340 0.9539 86.97 86.97 87.90 86.97 89.75 7,652 88.255 -3.09%
2005-05-31 0 0.970 0.960 0.980 0.960 0.990 548,000 534,660 0.9757 89.75 88.82 90.67 88.82 91.60 5,923 90.271 -1.02%
2005-05-30 0 0.980 0.970 0.980 0.980 1.000 700,000 692,020 0.9886 90.67 89.75 90.67 90.67 92.52 7,566 91.469 1.03%
2005-05-27 0 0.970 0.970 0.980 0.960 1.010 1,316,000 1,281,900 0.9741 89.75 89.75 90.67 88.82 93.45 14,223 90.126 -2.02%
2005-05-26 0 0.990 0.990 1.000 0.940 1.010 3,142,000 3,090,180 0.9835 91.60 91.60 92.52 86.97 93.45 33,959 90.998 0.00%
2005-05-25 0 0.990 0.990 1.000 0.980 1.060 12,382,000 12,630,160 1.0200 91.60 91.60 92.52 90.67 98.08 133,825 94.378 -1.98%
2005-05-24 0 1.010 1.000 1.010 0.930 1.040 4,804,000 4,680,320 0.9743 93.45 92.52 93.45 86.05 96.22 51,922 90.142 6.32%
2005-05-23 0 0.950 0.940 0.950 0.940 0.960 1,369,500 1,297,690 0.9476 87.90 86.97 87.90 86.97 88.82 14,802 87.672 -1.04%
2005-05-20 0 0.960 0.960 0.970 0.940 0.970 4,038,000 3,868,200 0.9579 88.82 88.82 89.75 86.97 89.75 43,643 88.633 1.05%
2005-05-19 0 0.950 0.940 0.960 0.920 0.960 4,478,000 4,229,340 0.9445 87.90 86.97 88.82 85.12 88.82 48,398 87.386 3.26%
2005-05-18 0 0.920 0.910 0.920 0.910 0.930 1,496,000 1,370,220 0.9159 85.12 84.20 85.12 84.20 86.05 16,169 84.744 -1.08%
2005-05-17 0 0.930 0.930 0.940 0.900 0.940 2,232,125 2,043,750 0.9156 86.05 86.05 86.97 83.27 86.97 24,125 84.715 1.09%
2005-05-13 0 0.920 0.910 0.920 0.890 0.920 1,986,000 1,796,460 0.9046 85.12 84.20 85.12 82.35 85.12 21,465 83.693 -1.08%
2005-05-12 0 0.930 0.920 0.930 0.910 0.950 3,228,000 2,997,380 0.9286 86.05 85.12 86.05 84.20 87.90 34,888 85.913 4.49%
2005-05-11 0 0.890 0.890 0.900 0.890 0.910 1,492,500 1,340,355 0.8981 82.35 82.35 83.27 82.35 84.20 16,131 83.092 -2.20%
2005-05-10 0 0.910 0.900 0.910 0.890 0.910 1,644,000 1,477,120 0.8985 84.20 83.27 84.20 82.35 84.20 17,768 83.132 0.00%
2005-05-09 0 0.910 0.900 0.910 0.890 0.910 1,580,000 1,422,380 0.9002 84.20 83.27 84.20 82.35 84.20 17,077 83.293 0.00%
2005-05-06 0 0.910 0.900 0.910 0.900 0.910 2,934,000 2,652,040 0.9039 84.20 83.27 84.20 83.27 84.20 31,711 83.632 0.00%
2005-05-05 0 0.910 0.900 0.910 0.900 0.930 2,704,000 2,451,240 0.9065 84.20 83.27 84.20 83.27 86.05 29,225 83.875 -2.15%
2005-05-04 0 0.930 0.920 0.930 0.910 0.950 3,732,000 3,437,620 0.9211 86.05 85.12 86.05 84.20 87.90 40,336 85.225 -1.06%
2005-05-03 0 0.940 0.930 0.940 0.920 0.950 3,450,000 3,218,540 0.9329 86.97 86.05 86.97 85.12 87.90 37,288 86.316 0.00%
2005-04-29 0 0.940 0.930 0.940 0.880 0.970 14,728,000 13,380,960 0.9085 86.97 86.05 86.97 81.42 89.75 159,181 84.061 2.17%
2005-04-28 0 0.920 0.920 0.930 0.900 1.130 81,187,000 75,554,145 0.9306 85.12 85.12 86.05 83.27 104.6 877,473 86.104 -15.60%
2005-04-27 1 - - - - - 0 0 - 100.9 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 100.9 - - - - 0 - 0.00%
2005-04-25 0 1.090 1.080 1.090 1.080 1.200 12,684,000 14,272,280 1.1252 100.9 99.93 100.9 99.93 111.0 137,089 104.11 6.86%
2005-04-22 0 1.020 1.010 1.020 0.960 1.030 10,816,000 10,945,860 1.0120 94.37 93.45 94.37 88.82 95.30 116,900 93.634 6.25%
2005-04-21 0 0.960 0.950 0.960 0.940 0.980 7,248,000 6,944,660 0.9581 88.82 87.90 88.82 86.97 90.67 78,337 88.651 -2.04%
2005-04-20 0 0.980 0.970 0.980 0.970 1.000 7,058,000 6,926,660 0.9814 90.67 89.75 90.67 89.75 92.52 76,283 90.802 -1.01%
2005-04-19 0 0.990 0.970 0.990 0.970 0.990 7,192,000 7,026,340 0.9770 91.60 89.75 91.60 89.75 91.60 77,732 90.392 0.00%
2005-04-18 0 0.990 0.970 0.990 0.940 0.990 6,284,000 6,032,440 0.9600 91.60 89.75 91.60 86.97 91.60 67,918 88.820 2.06%
2005-04-15 0 0.970 0.960 0.970 0.960 0.990 6,256,400 6,092,888 0.9739 89.75 88.82 89.75 88.82 91.60 67,620 90.105 -1.02%
2005-04-14 0 0.980 0.970 0.990 0.940 0.980 6,296,000 6,055,480 0.9618 90.67 89.75 91.60 86.97 90.67 68,048 88.989 -2.00%
2005-04-13 0 1.000 0.980 1.000 0.960 1.040 5,305,000 5,253,350 0.9903 92.52 90.67 92.52 88.82 96.22 57,337 91.623 5.26%
2005-04-12 0 0.950 0.940 0.950 0.940 0.970 3,196,000 3,033,160 0.9490 87.90 86.97 87.90 86.97 89.75 34,543 87.809 0.00%
2005-04-11 0 0.950 0.940 0.960 0.940 0.960 3,210,000 3,045,000 0.9486 87.90 86.97 88.82 86.97 88.82 34,694 87.768 -1.04%
2005-04-08 0 0.960 0.950 0.970 0.950 0.980 3,260,000 3,137,300 0.9624 88.82 87.90 89.75 87.90 90.67 35,234 89.041 -1.03%
2005-04-07 0 0.970 0.960 0.970 0.950 0.980 2,436,000 2,351,200 0.9652 89.75 88.82 89.75 87.90 90.67 26,328 89.303 3.19%
2005-04-06 0 0.940 0.940 0.960 0.860 0.950 2,240,000 2,060,100 0.9197 86.97 86.97 88.82 79.57 87.90 24,210 85.093 3.30%
2005-04-04 0 0.910 0.890 0.920 0.860 0.910 2,280,000 1,998,600 0.8766 84.20 82.35 85.12 79.57 84.20 24,642 81.104 4.60%
2005-04-01 0 0.870 0.870 0.880 0.840 0.880 1,880,000 1,606,080 0.8543 80.50 80.50 81.42 77.72 81.42 20,319 79.043 2.35%
2005-03-31 0 0.850 0.840 0.850 0.840 0.860 960,000 820,200 0.8544 78.65 77.72 78.65 77.72 79.57 10,376 79.050 0.00%
2005-03-30 0 0.850 0.850 0.860 0.840 0.870 1,020,000 867,060 0.8501 78.65 78.65 79.57 77.72 80.50 11,024 78.651 -1.16%
2005-03-29 0 0.860 0.850 0.860 0.840 0.870 1,068,000 911,060 0.8531 79.57 78.65 79.57 77.72 80.50 11,543 78.927 0.00%
2005-03-24 0 0.860 0.860 0.870 0.840 0.860 952,000 813,620 0.8546 79.57 79.57 80.50 77.72 79.57 10,289 79.075 -1.15%
2005-03-23 0 0.870 0.860 0.870 0.850 0.870 870,000 749,000 0.8609 80.50 79.57 80.50 78.65 80.50 9,403 79.655 0.00%
2005-03-22 0 0.870 0.860 0.870 0.850 0.870 1,022,000 882,320 0.8633 80.50 79.57 80.50 78.65 80.50 11,046 79.878 1.16%
2005-03-21 0 0.860 0.870 0.880 0.860 0.900 1,030,000 904,500 0.8782 79.57 80.50 81.42 79.57 83.27 11,132 81.250 -4.44%
2005-03-18 0 0.900 0.890 0.900 0.890 0.930 1,219,300 1,105,398 0.9066 83.27 82.35 83.27 82.35 86.05 13,178 83.880 4.65%
2005-03-17 0 0.860 0.860 0.870 0.850 0.870 1,510,000 1,301,400 0.8619 79.57 79.57 80.50 78.65 80.50 16,320 79.742 -1.15%
2005-03-16 0 0.870 0.860 0.880 0.850 0.880 1,236,000 1,064,500 0.8612 80.50 79.57 81.42 78.65 81.42 13,359 79.686 1.16%
2005-03-15 0 0.860 0.860 0.870 0.850 0.880 1,094,000 942,340 0.8614 79.57 79.57 80.50 78.65 81.42 11,824 79.697 -2.27%
2005-03-14 0 0.880 0.850 0.880 0.860 0.880 1,246,000 1,082,820 0.8690 81.42 78.65 81.42 79.57 81.42 13,467 80.406 1.15%
2005-03-11 0 0.870 0.860 0.870 0.840 0.880 1,634,000 1,413,580 0.8651 80.50 79.57 80.50 77.72 81.42 17,660 80.043 0.00%
2005-03-10 0 0.870 0.860 0.870 0.850 0.870 1,238,000 1,068,760 0.8633 80.50 79.57 80.50 78.65 80.50 13,380 79.875 -1.14%
2005-03-09 0 0.880 0.850 0.880 0.860 0.880 1,520,000 1,315,000 0.8651 81.42 78.65 81.42 79.57 81.42 16,428 80.045 1.15%
2005-03-08 0 0.870 0.860 0.880 0.860 0.880 1,374,000 1,196,640 0.8709 80.50 79.57 81.42 79.57 81.42 14,850 80.580 -1.14%
2005-03-07 0 0.880 0.870 0.880 0.840 0.880 1,046,000 904,320 0.8646 81.42 80.50 81.42 77.72 81.42 11,305 79.991 2.33%
2005-03-04 0 0.860 0.850 0.860 0.840 0.870 1,060,000 902,060 0.8510 79.57 78.65 79.57 77.72 80.50 11,457 78.738 0.00%
2005-03-03 0 0.860 0.850 0.870 0.840 0.910 1,240,000 1,049,860 0.8467 79.57 78.65 80.50 77.72 84.20 13,402 78.336 1.18%
2005-03-02 0 0.850 0.840 0.860 0.840 0.870 1,204,000 1,026,400 0.8525 78.65 77.72 79.57 77.72 80.50 13,013 78.876 -1.16%
2005-03-01 0 0.860 0.860 0.870 0.850 0.860 802,000 687,320 0.8570 79.57 79.57 80.50 78.65 79.57 8,668 79.293 -2.27%
2005-02-28 0 0.880 0.860 0.880 0.860 0.890 1,172,000 1,026,240 0.8756 81.42 79.57 81.42 79.57 82.35 12,667 81.017 1.15%
2005-02-25 0 0.870 0.870 0.880 0.870 0.890 1,361,135 1,191,328 0.8752 80.50 80.50 81.42 80.50 82.35 14,711 80.981 -1.14%
2005-02-24 0 0.880 0.860 0.880 0.850 0.880 1,422,000 1,245,400 0.8758 81.42 79.57 81.42 78.65 81.42 15,369 81.033 0.00%
2005-02-23 0 0.880 0.850 0.890 0.860 0.890 1,610,000 1,411,200 0.8765 81.42 78.65 82.35 79.57 82.35 17,401 81.099 2.33%
2005-02-22 0 0.860 0.860 0.870 0.860 0.890 1,140,000 995,100 0.8729 79.57 79.57 80.50 79.57 82.35 12,321 80.763 -2.27%
2005-02-21 0 0.880 0.870 0.890 0.860 0.880 930,000 811,740 0.8728 81.42 80.50 82.35 79.57 81.42 10,051 80.758 0.00%
2005-02-18 0 0.880 0.860 0.890 0.860 0.890 1,478,000 1,289,240 0.8723 81.42 79.57 82.35 79.57 82.35 15,974 80.707 -1.12%
2005-02-17 0 0.890 0.870 0.890 0.870 0.900 1,350,000 1,192,100 0.8830 82.35 80.50 82.35 80.50 83.27 14,591 81.702 0.00%
2005-02-16 0 0.890 0.880 0.900 0.860 0.890 1,290,000 1,134,820 0.8797 82.35 81.42 83.27 79.57 82.35 13,942 81.394 0.00%
2005-02-15 0 0.890 0.880 0.900 0.850 0.900 1,180,000 1,037,500 0.8792 82.35 81.42 83.27 78.65 83.27 12,754 81.350 -1.11%
2005-02-14 0 0.900 0.870 0.910 0.880 0.910 870,000 779,360 0.8958 83.27 80.50 84.20 81.42 84.20 9,403 82.884 0.00%
2005-02-08 0 0.900 0.870 0.900 0.870 0.900 608,000 536,960 0.8832 83.27 80.50 83.27 80.50 83.27 6,571 81.713 2.27%
2005-02-07 0 0.880 0.870 0.880 0.880 0.900 786,000 701,440 0.8924 81.42 80.50 81.42 81.42 83.27 8,495 82.570 -1.12%
2005-02-04 0 0.890 0.860 0.900 0.860 0.910 2,219,000 1,962,840 0.8846 82.35 79.57 83.27 79.57 84.20 23,983 81.843 1.14%
2005-02-03 0 0.880 0.870 0.880 0.870 0.890 1,441,000 1,268,940 0.8806 81.42 80.50 81.42 80.50 82.35 15,574 81.476 -2.22%
2005-02-02 0 0.900 0.890 0.910 0.880 0.910 1,458,000 1,303,740 0.8942 83.27 82.35 84.20 81.42 84.20 15,758 82.734 0.00%
2005-02-01 0 0.900 0.900 0.910 0.860 0.900 1,340,000 1,187,560 0.8862 83.27 83.27 84.20 79.57 83.27 14,483 81.998 0.00%
2005-01-31 0 0.900 0.900 0.910 0.880 0.920 814,000 741,620 0.9111 83.27 83.27 84.20 81.42 85.12 8,798 84.297 -3.23%
2005-01-28 0 0.930 0.890 0.960 0.900 0.930 924,000 841,820 0.9111 86.05 82.35 88.82 83.27 86.05 9,987 84.295 1.09%
2005-01-27 0 0.920 0.900 0.930 0.910 0.930 1,040,000 957,800 0.9210 85.12 83.27 86.05 84.20 86.05 11,240 85.211 -1.08%
2005-01-26 0 0.930 0.920 0.940 0.910 0.950 950,000 879,640 0.9259 86.05 85.12 86.97 84.20 87.90 10,268 85.671 2.20%
2005-01-25 0 0.910 0.860 0.910 0.890 0.920 312,000 283,340 0.9081 84.20 79.57 84.20 82.35 85.12 3,372 84.024 2.25%
2005-01-24 0 0.890 0.860 0.890 0.890 0.890 30,000 26,700 0.8900 82.35 79.57 82.35 82.35 82.35 324 82.346 1.14%
2005-01-21 0 0.880 0.870 0.880 0.870 0.900 27,500 24,190 0.8796 81.42 80.50 81.42 80.50 83.27 297 81.387 -6.38%
2005-01-20 0 0.940 0.900 0.940 0.870 0.940 328,000 297,780 0.9079 86.97 83.27 86.97 80.50 86.97 3,545 83.999 1.08%
2005-01-19 0 0.930 0.890 0.930 0.900 0.930 80,465 74,298 0.9234 86.05 82.35 86.05 83.27 86.05 870 85.432 0.00%
2005-01-18 0 0.930 0.900 0.930 0.910 0.940 16,000 14,900 0.9313 86.05 83.27 86.05 84.20 86.97 173 86.163 0.00%
2005-01-17 0 0.930 0.910 0.940 0.910 0.950 358,000 334,560 0.9345 86.05 84.20 86.97 84.20 87.90 3,869 86.466 -1.06%
2005-01-14 0 0.940 0.890 0.940 0.900 0.940 316,000 296,400 0.9380 86.97 82.35 86.97 83.27 86.97 3,415 86.785 0.00%
2005-01-13 0 0.940 0.900 0.960 - - 0 0 - 86.97 83.27 88.82 - - 0 - 0.00%
2005-01-12 0 0.940 0.920 0.950 0.940 0.940 60,000 56,400 0.9400 86.97 85.12 87.90 86.97 86.97 648 86.972 -1.05%
2005-01-11 0 0.950 0.910 0.960 0.920 0.950 352,000 332,120 0.9435 87.90 84.20 88.82 85.12 87.90 3,804 87.298 -2.06%
2005-01-10 0 0.970 0.940 0.970 0.970 0.970 140,000 135,800 0.9700 89.75 86.97 89.75 89.75 89.75 1,513 89.748 0.00%
2005-01-07 0 0.970 0.940 0.970 0.940 0.990 278,000 272,020 0.9785 89.75 86.97 89.75 86.97 91.60 3,005 90.533 0.00%
2005-01-06 0 0.970 0.940 0.980 0.940 0.990 552,000 530,200 0.9605 89.75 86.97 90.67 86.97 91.60 5,966 88.870 -2.02%
2005-01-05 0 0.990 0.970 1.000 0.980 0.990 1,120,000 1,105,900 0.9874 91.60 89.75 92.52 90.67 91.60 12,105 91.359 2.06%
2005-01-04 0 0.970 0.940 0.980 0.930 0.970 650,000 616,700 0.9488 89.75 86.97 90.67 86.05 89.75 7,025 87.784 3.19%
2005-01-03 0 0.940 0.910 0.940 0.870 0.940 820,000 736,800 0.8985 86.97 84.20 86.97 80.50 86.97 8,863 83.136 4.44%
2004-12-31 0 0.900 0.890 0.900 0.880 0.900 616,000 545,660 0.8858 83.27 82.35 83.27 81.42 83.27 6,658 81.958 2.27%
2004-12-30 0 0.880 0.850 0.880 0.840 0.880 932,000 802,860 0.8614 81.42 78.65 81.42 77.72 81.42 10,073 79.703 4.76%
2004-12-29 0 0.042 0.040 0.042 0.040 0.042 14,180,000 581,980 0.0410 77.72 74.02 77.72 74.02 77.72 7,663 75.948 2.44%
2004-12-28 0 0.041 0.039 0.042 0.040 0.042 3,760,000 152,000 0.0404 75.87 72.17 77.72 74.02 77.72 2,032 74.806 5.13%
2004-12-24 0 0.039 0.039 0.043 0.039 0.043 760,000 30,640 0.0403 72.17 72.17 79.57 72.17 79.57 411 74.603 -7.14%
2004-12-23 0 0.042 0.040 0.042 0.040 0.042 530,000 21,550 0.0407 77.72 74.02 77.72 74.02 77.72 286 75.241 2.44%
2004-12-22 0 0.041 0.040 0.041 0.041 0.042 1,600,000 66,520 0.0416 75.87 74.02 75.87 75.87 77.72 865 76.933 -2.38%
2004-12-21 0 0.042 0.040 0.042 0.041 0.042 1,560,000 64,560 0.0414 77.72 74.02 77.72 75.87 77.72 843 76.581 -4.55%
2004-12-20 0 0.044 0.042 0.044 0.042 0.044 840,000 36,240 0.0431 81.42 77.72 81.42 77.72 81.42 454 79.835 2.33%
2004-12-17 0 0.043 0.042 0.043 0.042 0.043 320,000 13,720 0.0429 79.57 77.72 79.57 77.72 79.57 173 79.339 -2.27%
2004-12-16 0 0.044 0.042 0.044 0.042 0.044 1,120,000 47,920 0.0428 81.42 77.72 81.42 77.72 81.42 605 79.174 2.33%
2004-12-15 0 0.043 0.042 0.043 0.042 0.044 1,120,000 48,200 0.0430 79.57 77.72 79.57 77.72 81.42 605 79.636 0.00%
2004-12-14 0 0.043 0.042 0.043 0.042 0.044 2,350,000 100,980 0.0430 79.57 77.72 79.57 77.72 81.42 1,270 79.515 -2.27%
2004-12-13 0 0.044 0.043 0.044 0.043 0.045 3,520,000 154,800 0.0440 81.42 79.57 81.42 79.57 83.27 1,902 81.379 2.33%
2004-12-10 0 0.043 0.042 0.043 0.042 0.043 2,090,000 87,990 0.0421 79.57 77.72 79.57 77.72 79.57 1,129 77.906 -2.27%
2004-12-09 0 0.044 0.042 0.044 0.041 0.044 6,160,000 266,360 0.0432 81.42 77.72 81.42 75.87 81.42 3,329 80.015 0.00%
2004-12-08 0 0.044 0.042 0.044 0.041 0.044 3,480,000 144,760 0.0416 81.42 77.72 81.42 75.87 81.42 1,881 76.975 7.32%
2004-12-07 0 0.041 0.041 0.042 0.041 0.041 2,960,000 121,360 0.0410 75.87 75.87 77.72 75.87 75.87 1,600 75.869 0.00%
2004-12-06 0 0.041 0.040 0.041 0.039 0.041 8,960,000 356,920 0.0398 75.87 74.02 75.87 72.17 75.87 4,842 73.713 0.00%
2004-12-03 0 0.041 0.041 0.042 0.041 0.043 10,440,000 437,680 0.0419 75.87 75.87 77.72 75.87 79.57 5,642 77.578 -4.65%
2004-12-02 0 0.043 0.040 0.043 0.040 0.044 43,340,000 1,832,590 0.0423 79.57 74.02 79.57 74.02 81.42 23,421 78.245 -2.27%
2004-12-01 0 0.044 0.042 0.044 0.042 0.044 15,760,000 675,440 0.0429 81.42 77.72 81.42 77.72 81.42 8,517 79.307 0.00%
2004-11-30 0 0.044 0.042 0.044 0.042 0.044 24,120,000 1,037,360 0.0430 81.42 77.72 81.42 77.72 81.42 13,035 79.586 0.00%
2004-11-29 0 0.044 0.042 0.044 0.040 0.044 8,720,000 367,680 0.0422 81.42 77.72 81.42 74.02 81.42 4,712 78.025 2.33%
2004-11-26 0 0.043 0.042 0.043 0.042 0.046 13,620,000 608,780 0.0447 79.57 77.72 79.57 77.72 85.12 7,360 82.711 -4.44%
2004-11-25 0 0.045 0.043 0.045 0.036 0.045 16,060,000 649,180 0.0404 83.27 79.57 83.27 66.62 83.27 8,679 74.800 4.65%
2004-11-24 0 0.043 0.043 0.044 0.043 0.047 9,240,000 409,520 0.0443 79.57 79.57 81.42 79.57 86.97 4,993 82.014 -4.44%
2004-11-23 0 0.045 0.044 0.045 0.044 0.047 11,360,000 518,360 0.0456 83.27 81.42 83.27 81.42 86.97 6,139 84.438 -4.26%
2004-11-22 0 0.047 0.044 0.046 0.045 0.047 11,120,000 506,080 0.0455 86.97 81.42 85.12 83.27 86.97 6,009 84.216 0.00%
2004-11-19 0 0.047 0.045 0.047 0.045 0.047 13,200,000 609,720 0.0462 86.97 83.27 86.97 83.27 86.97 7,133 85.475 0.00%
2004-11-18 0 0.047 0.045 0.047 0.045 0.048 6,560,000 305,720 0.0466 86.97 83.27 86.97 83.27 88.82 3,545 86.239 0.00%
2004-11-17 0 0.047 0.046 0.047 0.045 0.049 27,332,000 1,293,920 0.0473 86.97 85.12 86.97 83.27 90.67 14,770 87.603 2.17%
2004-11-16 0 0.046 0.045 0.047 0.045 0.049 19,680,000 916,280 0.0466 85.12 83.27 86.97 83.27 90.67 10,635 86.156 -4.17%
2004-11-15 0 0.048 0.047 0.048 0.046 0.051 26,600,000 1,278,440 0.0481 88.82 86.97 88.82 85.12 94.37 14,375 88.937 2.13%
2004-11-12 0 0.047 0.047 0.048 0.046 0.054 30,600,000 1,503,520 0.0491 86.97 86.97 88.82 85.12 99.93 16,536 90.922 -6.00%
2004-11-11 0 0.050 0.047 0.050 0.047 0.051 17,860,000 881,540 0.0494 92.52 86.97 92.52 86.97 94.37 9,652 91.336 2.04%
2004-11-10 0 0.049 0.046 0.049 0.047 0.050 18,560,000 906,240 0.0488 90.67 85.12 90.67 86.97 92.52 10,030 90.354 2.08%
2004-11-09 0 0.048 0.046 0.048 0.044 0.048 35,480,000 1,659,440 0.0468 88.82 85.12 88.82 81.42 88.82 19,173 86.549 6.67%
2004-11-08 0 0.045 0.044 0.045 0.043 0.052 21,800,000 1,014,200 0.0465 83.27 81.42 83.27 79.57 96.22 11,781 86.089 -10.00%
2004-11-05 0 0.050 0.049 0.050 0.049 0.054 26,000,000 1,361,560 0.0524 92.52 90.67 92.52 90.67 99.93 14,050 96.905 -7.41%
2004-11-04 0 0.054 0.052 0.054 0.053 0.055 10,680,000 571,040 0.0535 99.93 96.22 99.93 98.08 101.8 5,772 98.941 -1.82%
2004-11-03 0 0.055 0.053 0.054 0.053 0.056 22,800,000 1,252,920 0.0550 101.8 98.08 99.93 98.08 103.6 12,321 101.69 1.85%
2004-11-02 0 0.054 0.053 0.054 0.053 0.055 24,440,000 1,320,720 0.0540 99.93 98.08 99.93 98.08 101.8 13,207 99.998 -1.82%
2004-11-01 0 0.055 0.054 0.055 0.053 0.057 23,360,000 1,287,160 0.0551 101.8 99.93 101.8 98.08 105.5 12,624 101.96 3.77%
2004-10-29 0 0.053 0.051 0.053 0.052 0.054 17,880,000 953,200 0.0533 98.08 94.37 98.08 96.22 99.93 9,662 98.650 -5.36%
2004-10-28 0 0.056 0.055 0.056 0.056 0.057 6,400,000 360,600 0.0563 103.6 101.8 103.6 103.6 105.5 3,459 104.26 -1.75%
2004-10-27 0 0.057 0.055 0.057 0.056 0.062 28,720,000 1,672,040 0.0582 105.5 101.8 105.5 103.6 114.7 15,520 107.73 -1.72%
2004-10-26 0 0.058 0.057 0.058 0.053 0.058 31,080,000 1,711,400 0.0551 107.3 105.5 107.3 98.08 107.3 16,796 101.90 5.45%
2004-10-25 0 0.055 0.053 0.055 0.054 0.055 9,000,000 486,200 0.0540 101.8 98.08 101.8 99.93 101.8 4,864 99.967 -1.79%
2004-10-21 0 0.056 0.054 0.056 0.055 0.057 19,880,000 1,112,840 0.0560 103.6 99.93 103.6 101.8 105.5 10,743 103.59 1.82%
2004-10-20 0 0.055 0.055 0.056 0.055 0.057 4,120,000 229,440 0.0557 101.8 101.8 103.6 101.8 105.5 2,226 103.05 -3.51%
2004-10-19 0 0.057 0.055 0.057 0.056 0.058 24,120,000 1,376,680 0.0571 105.5 101.8 105.5 103.6 107.3 13,035 105.62 0.00%
2004-10-18 0 0.057 0.056 0.057 0.058 0.058 12,320,000 714,560 0.0580 105.5 103.6 105.5 107.3 107.3 6,658 107.33 -3.39%
2004-10-15 0 0.059 0.057 0.059 0.055 0.059 10,280,000 590,320 0.0574 109.2 105.5 109.2 101.8 109.2 5,555 106.26 3.51%
2004-10-14 0 0.057 0.056 0.057 0.056 0.059 24,120,000 1,397,240 0.0579 105.5 103.6 105.5 103.6 109.2 13,035 107.20 -1.72%
2004-10-13 0 0.058 0.057 0.059 0.057 0.063 30,440,000 1,851,320 0.0608 107.3 105.5 109.2 105.5 116.6 16,450 112.54 -4.92%
2004-10-12 0 0.061 0.059 0.061 0.059 0.061 31,040,000 1,846,240 0.0595 112.9 109.2 112.9 109.2 112.9 16,774 110.06 -1.61%
2004-10-11 0 0.062 0.060 0.062 0.059 0.062 9,960,000 613,680 0.0616 114.7 111.0 114.7 109.2 114.7 5,382 114.02 0.00%
2004-10-08 0 0.062 0.060 0.062 0.061 0.065 23,840,000 1,493,360 0.0626 114.7 111.0 114.7 112.9 120.3 12,883 115.92 -6.06%
2004-10-07 0 0.066 0.063 0.067 0.058 0.066 47,220,000 2,871,200 0.0608 122.1 116.6 124.0 107.3 122.1 25,518 112.52 11.86%
2004-10-06 0 0.059 0.057 0.059 0.057 0.059 27,520,000 1,599,960 0.0581 109.2 105.5 109.2 105.5 109.2 14,872 107.58 0.00%
2004-10-05 0 0.059 0.058 0.059 0.057 0.060 23,920,000 1,406,760 0.0588 109.2 107.3 109.2 105.5 111.0 12,926 108.83 0.00%
2004-10-04 0 0.059 0.058 0.059 0.056 0.061 17,624,000 1,026,880 0.0583 109.2 107.3 109.2 103.6 112.9 9,524 107.82 -1.67%
2004-09-30 0 0.060 0.058 0.060 0.059 0.060 16,330,000 971,060 0.0595 111.0 107.3 111.0 109.2 111.0 8,825 110.04 1.69%
2004-09-28 0 0.059 0.058 0.059 0.058 0.060 33,760,000 1,990,920 0.0590 109.2 107.3 109.2 107.3 111.0 18,244 109.13 -1.67%
2004-09-27 0 0.060 0.058 0.060 0.059 0.061 7,840,000 471,640 0.0602 111.0 107.3 111.0 109.2 112.9 4,237 111.32 0.00%
2004-09-24 0 0.060 0.059 0.060 0.059 0.062 38,436,000 2,335,760 0.0608 111.0 109.2 111.0 109.2 114.7 20,771 112.45 1.69%
2004-09-23 0 0.059 0.058 0.060 0.058 0.060 19,480,000 1,156,200 0.0594 109.2 107.3 111.0 107.3 111.0 10,527 109.83 -1.67%
2004-09-22 0 0.060 0.058 0.060 0.058 0.060 41,680,000 2,481,640 0.0595 111.0 107.3 111.0 107.3 111.0 22,524 110.18 0.00%
2004-09-21 0 0.060 0.058 0.060 0.058 0.060 23,440,000 1,386,560 0.0592 111.0 107.3 111.0 107.3 111.0 12,667 109.46 0.00%
2004-09-20 0 0.060 0.059 0.060 0.058 0.062 26,760,000 1,612,160 0.0602 111.0 109.2 111.0 107.3 114.7 14,461 111.48 -1.64%
2004-09-17 0 0.061 0.058 0.061 0.058 0.061 25,720,000 1,530,840 0.0595 112.9 107.3 112.9 107.3 112.9 13,899 110.14 1.67%
2004-09-16 0 0.060 0.058 0.060 0.059 0.061 36,560,000 2,199,280 0.0602 111.0 107.3 111.0 109.2 112.9 19,757 111.32 -1.64%
2004-09-15 0 0.061 0.060 0.061 0.060 0.061 19,960,000 1,210,280 0.0606 112.9 111.0 112.9 111.0 112.9 10,786 112.20 0.00%
2004-09-14 0 0.061 0.060 0.061 0.060 0.062 23,380,000 1,426,560 0.0610 112.9 111.0 112.9 111.0 114.7 12,635 112.91 -1.61%
2004-09-13 0 0.062 0.059 0.062 0.058 0.064 60,702,000 3,738,010 0.0616 114.7 109.2 114.7 107.3 118.4 32,804 113.95 -1.59%
2004-09-10 0 0.063 0.062 0.063 0.059 0.064 33,120,000 2,031,440 0.0613 116.6 114.7 116.6 109.2 118.4 17,898 113.50 5.00%
2004-09-09 0 0.060 0.059 0.060 0.059 0.061 24,040,000 1,440,200 0.0599 111.0 109.2 111.0 109.2 112.9 12,991 110.86 -1.64%
2004-09-08 0 0.061 0.060 0.061 0.060 0.061 11,280,000 681,040 0.0604 112.9 111.0 112.9 111.0 112.9 6,096 111.72 0.00%
2004-09-07 0 0.061 0.059 0.060 0.060 0.063 64,160,000 3,947,960 0.0615 112.9 109.2 111.0 111.0 116.6 34,672 113.87 -1.61%
2004-09-06 0 0.062 0.061 0.062 0.059 0.063 125,480,000 7,625,680 0.0608 114.7 112.9 114.7 109.2 116.6 67,810 112.46 5.08%
2004-09-03 0 0.059 0.058 0.059 0.057 0.059 12,400,000 723,200 0.0583 109.2 107.3 109.2 105.5 109.2 6,701 107.92 0.00%
2004-09-02 0 0.059 0.057 0.059 0.055 0.059 22,680,000 1,294,840 0.0571 109.2 105.5 109.2 101.8 109.2 12,256 105.65 5.36%
2004-09-01 0 0.056 0.055 0.057 0.055 0.057 23,886,000 1,336,460 0.0560 103.6 101.8 105.5 101.8 105.5 12,908 103.54 1.82%
2004-08-31 0 0.055 0.053 0.055 0.053 0.057 32,620,000 1,838,100 0.0563 101.8 98.08 101.8 98.08 105.5 17,628 104.27 -3.51%
2004-08-30 0 0.057 0.056 0.057 0.054 0.062 109,520,000 6,382,560 0.0583 105.5 103.6 105.5 99.93 114.7 59,185 107.84 0.00%
2004-08-27 0 0.057 0.056 0.057 0.054 0.057 35,636,000 1,978,380 0.0555 105.5 103.6 105.5 99.93 105.5 19,258 102.73 3.64%
2004-08-26 0 0.055 0.054 0.055 0.052 0.058 99,420,000 5,462,320 0.0549 101.8 99.93 101.8 96.22 107.3 53,727 101.67 5.77%
2004-08-25 0 0.052 0.050 0.052 0.049 0.052 13,720,000 694,600 0.0506 96.22 92.52 96.22 90.67 96.22 7,414 93.684 4.00%
2004-08-24 0 0.050 0.050 0.051 0.045 0.051 59,760,000 2,890,600 0.0484 92.52 92.52 94.37 83.27 94.37 32,294 89.508 0.00%
2004-08-23 0 0.050 0.049 0.050 0.050 0.054 80,080,000 4,235,520 0.0529 92.52 90.67 92.52 92.52 99.93 43,275 97.874 -3.85%
2004-08-20 0 0.052 0.050 0.052 0.047 0.056 88,332,000 4,536,580 0.0514 96.22 92.52 96.22 86.97 103.6 47,735 95.037 -5.45%
2004-08-19 0 0.055 0.054 0.055 0.045 0.055 80,700,000 3,960,060 0.0491 101.8 99.93 101.8 83.27 101.8 43,610 90.805 17.02%
2004-08-18 0 0.047 0.047 0.049 0.041 0.049 61,560,000 2,732,160 0.0444 86.97 86.97 90.67 75.87 90.67 33,267 82.128 14.63%
2004-08-17 0 0.041 0.041 0.049 0.040 0.042 2,600,000 105,920 0.0407 75.87 75.87 90.67 74.02 77.72 1,405 75.385 10.81%
2004-08-16 0 0.037 0.036 0.039 0.036 0.039 3,400,000 127,800 0.0376 68.47 66.62 72.17 66.62 72.17 1,837 69.556 5.71%
2004-08-13 0 0.035 0.035 0.040 0.035 0.035 1,800,000 63,000 0.0350 64.77 64.77 74.02 64.77 64.77 973 64.767 0.00%
2004-08-12 0 0.035 - 0.040 - - 0 0 - 64.77 - 74.02 - - 0 - 0.00%
2004-08-11 0 0.035 0.024 0.035 - - 0 0 - 64.77 44.41 64.77 - - 0 - 0.00%
2004-08-10 0 0.035 0.014 0.039 - - 0 0 - 64.77 25.91 72.17 - - 0 - 0.00%
2004-08-09 0 0.035 0.017 0.035 - - 0 0 - 64.77 31.46 64.77 - - 0 - 0.00%
2004-08-06 0 0.035 0.021 0.035 - - 0 0 - 64.77 38.86 64.77 - - 0 - 0.00%
2004-08-05 0 0.035 0.021 0.035 0.035 0.035 280,000 9,800 0.0350 64.77 38.86 64.77 64.77 64.77 151 64.767 2.94%
2004-08-04 0 0.034 0.022 0.036 0.034 0.034 40,000 1,360 0.0340 62.92 40.71 66.62 62.92 62.92 22 62.916 -2.86%
2004-08-03 0 0.035 0.021 0.036 0.035 0.035 1,000,000 35,000 0.0350 64.77 38.86 66.62 64.77 64.77 540 64.767 -2.78%
2004-08-02 0 0.036 0.021 0.037 0.036 0.036 600,000 21,600 0.0360 66.62 38.86 68.47 66.62 66.62 324 66.617 -5.26%
2004-07-30 0 0.038 0.025 - 0.035 0.038 1,360,000 51,080 0.0376 70.32 46.26 - 64.77 70.32 735 69.502 15.15%
2004-07-29 0 0.033 0.021 0.035 - - 0 0 - 61.07 38.86 64.77 - - 0 - 0.00%
2004-07-28 0 0.033 0.018 0.034 - - 0 0 - 61.07 33.31 62.92 - - 0 - 0.00%
2004-07-27 0 0.033 0.021 0.034 - - 0 0 - 61.07 38.86 62.92 - - 0 - 0.00%
2004-07-26 0 0.033 0.022 0.034 - - 0 0 - 61.07 40.71 62.92 - - 0 - 0.00%
2004-07-23 0 0.033 0.025 0.035 - - 0 0 - 61.07 46.26 64.77 - - 0 - 0.00%
2004-07-22 0 0.033 0.023 0.038 - - 0 0 - 61.07 42.56 70.32 - - 0 - 0.00%
2004-07-21 0 0.033 0.025 0.038 - - 0 0 - 61.07 46.26 70.32 - - 0 - 0.00%
2004-07-20 0 0.033 0.015 0.038 - - 0 0 - 61.07 27.76 70.32 - - 0 - 0.00%
2004-07-19 0 0.033 0.013 0.034 - - 0 0 - 61.07 24.06 62.92 - - 0 - 0.00%
2004-07-16 0 0.033 0.025 0.038 - - 0 0 - 61.07 46.26 70.32 - - 0 - 0.00%
2004-07-15 0 0.033 0.026 0.038 - - 0 0 - 61.07 48.11 70.32 - - 0 - 0.00%
2004-07-14 0 0.033 0.026 0.038 - - 0 0 - 61.07 48.11 70.32 - - 0 - 0.00%
2004-07-13 0 0.033 0.025 - - - 0 0 - 61.07 46.26 - - - 0 - 0.00%
2004-07-12 0 0.033 0.025 0.038 - - 20,000 400 0.0200 61.07 46.26 70.32 - - 11 37.009 0.00%
2004-07-09 0 0.033 0.025 0.034 0.033 0.033 1,020,000 33,400 0.0327 61.07 46.26 62.92 61.07 61.07 551 60.594 17.86%
2004-07-08 0 0.028 0.028 0.034 0.027 0.028 280,000 7,720 0.0276 51.81 51.81 62.92 49.96 51.81 151 51.020 -12.50%
2004-07-07 0 0.032 0.026 0.032 - - 0 0 - 59.22 48.11 59.22 - - 0 - -5.88%
2004-07-06 0 0.034 0.027 0.035 - - 0 0 - 62.92 49.96 64.77 - - 0 - 0.00%
2004-07-05 0 0.034 0.025 0.035 - - 0 0 - 62.92 46.26 64.77 - - 0 - 0.00%
2004-07-02 0 0.034 0.025 0.034 0.034 0.034 2,720,000 92,480 0.0340 62.92 46.26 62.92 62.92 62.92 1,470 62.916 0.00%
2004-06-30 0 0.034 0.032 0.034 0.034 0.034 600,000 20,400 0.0340 62.92 59.22 62.92 62.92 62.92 324 62.916 6.25%
2004-06-29 0 0.032 0.027 - - - 0 0 - 59.22 49.96 - - - 0 - 0.00%
2004-06-28 0 0.032 0.025 - - - 0 0 - 59.22 46.26 - - - 0 - 0.00%
2004-06-25 0 0.032 0.032 - 0.032 0.034 5,120,000 169,840 0.0332 59.22 59.22 - 59.22 62.92 2,767 61.384 0.00%
2004-06-24 0 0.032 0.026 0.040 - - 0 0 - 59.22 48.11 74.02 - - 0 - 0.00%
2004-06-23 0 0.032 0.026 0.038 - - 0 0 - 59.22 48.11 70.32 - - 0 - 0.00%
2004-06-21 0 0.032 0.026 0.038 - - 0 0 - 59.22 48.11 70.32 - - 0 - 0.00%
2004-06-18 0 0.032 0.030 0.034 0.030 0.032 520,000 16,000 0.0308 59.22 55.51 62.92 55.51 59.22 281 56.938 -11.11%
2004-06-17 0 0.036 0.030 0.037 - - 0 0 - 66.62 55.51 68.47 - - 0 - 0.00%
2004-06-16 0 0.036 0.030 0.036 - - 0 0 - 66.62 55.51 66.62 - - 0 - 0.00%
2004-06-15 0 0.036 0.030 0.037 - - 0 0 - 66.62 55.51 68.47 - - 0 - 0.00%
2004-06-14 0 0.036 0.030 0.039 - - 0 0 - 66.62 55.51 72.17 - - 0 - 0.00%
2004-06-11 0 0.036 0.030 - - - 0 0 - 66.62 55.51 - - - 0 - 0.00%
2004-06-10 0 0.036 0.030 - - - 0 0 - 66.62 55.51 - - - 0 - 0.00%
2004-06-09 0 0.036 0.033 0.037 0.036 0.036 3,040,000 109,440 0.0360 66.62 61.07 68.47 66.62 66.62 1,643 66.617 -2.70%
2004-06-08 0 0.037 0.031 0.037 0.032 0.037 23,220,000 847,900 0.0365 68.47 57.36 68.47 59.22 68.47 12,548 67.572 0.00%
2004-06-07 0 0.037 0.033 - 0.037 0.037 30,000,000 1,110,000 0.0370 68.47 61.07 - 68.47 68.47 16,212 68.467 0.00%
2004-06-04 0 0.037 0.035 0.043 0.037 0.037 25,000,000 925,000 0.0370 68.47 64.77 79.57 68.47 68.47 13,510 68.467 0.00%
2004-06-03 0 0.037 0.031 0.040 0.037 0.040 37,330,000 1,472,420 0.0394 68.47 57.36 74.02 68.47 74.02 20,173 72.989 -7.50%
2004-06-02 0 0.040 0.036 - 0.036 0.040 75,320,000 2,857,800 0.0379 74.02 66.62 - 66.62 74.02 40,703 70.211 11.11%
2004-06-01 0 0.036 0.035 0.040 0.035 0.036 30,000,000 1,060,000 0.0353 66.62 64.77 74.02 64.77 66.62 16,212 65.383 2.86%
2004-05-31 0 0.035 0.035 0.040 0.034 0.035 50,000,000 1,730,000 0.0346 64.77 64.77 74.02 62.92 64.77 27,020 64.026 0.00%
2004-05-28 0 0.035 0.031 0.037 0.034 0.035 20,130,000 694,450 0.0345 64.77 57.36 68.47 62.92 64.77 10,878 63.838 2.94%
2004-05-27 0 0.034 0.030 0.034 0.033 0.034 20,000,000 670,000 0.0335 62.92 55.51 62.92 61.07 62.92 10,808 61.991 6.25%
2004-05-25 0 0.032 0.030 0.032 0.032 0.032 20,000,000 640,000 0.0320 59.22 55.51 59.22 59.22 59.22 10,808 59.215 -3.03%
2004-05-24 0 0.033 0.032 0.033 0.033 0.033 20,000,000 660,000 0.0330 61.07 59.22 61.07 61.07 61.07 10,808 61.066 -5.71%
2004-05-21 0 0.035 0.032 0.035 0.029 0.035 31,760,000 1,042,720 0.0328 64.77 59.22 64.77 53.66 64.77 17,163 60.753 6.06%
2004-05-20 0 0.033 0.029 0.035 0.033 0.033 10,000,000 330,000 0.0330 61.07 53.66 64.77 61.07 61.07 5,404 61.066 0.00%
2004-05-19 0 0.033 0.028 0.033 - - 0 0 - 61.07 51.81 61.07 - - 0 - 0.00%
2004-05-18 0 0.033 0.026 0.033 0.033 0.033 5,160,000 170,280 0.0330 61.07 48.11 61.07 61.07 61.07 2,788 61.066 -2.94%
2004-05-17 0 0.034 0.028 0.034 0.034 0.034 5,000,000 170,000 0.0340 62.92 51.81 62.92 62.92 62.92 2,702 62.916 0.00%
2004-05-14 0 0.034 0.031 0.034 0.031 0.038 11,470,000 409,640 0.0357 62.92 57.36 62.92 57.36 70.32 6,198 66.088 -10.53%
2004-05-13 0 0.038 0.032 0.038 0.038 0.038 7,320,000 278,160 0.0380 70.32 59.22 70.32 70.32 70.32 3,956 70.318 8.57%
2004-05-12 0 0.035 0.035 0.039 0.035 0.043 6,400,000 260,920 0.0408 64.77 64.77 72.17 64.77 79.57 3,459 75.441 -10.26%
2004-05-11 0 0.039 0.025 0.039 - - 0 0 - 72.17 46.26 72.17 - - 0 - -2.50%
2004-05-10 0 0.040 0.028 0.040 0.041 0.041 1,000,000 41,000 0.0410 74.02 51.81 74.02 75.87 75.87 540 75.869 14.29%
2004-05-07 0 0.035 0.035 0.040 0.030 0.030 600,000 18,000 0.0300 64.77 64.77 74.02 55.51 55.51 324 55.514 -2.78%
2004-05-06 0 0.036 0.030 0.040 0.036 0.039 1,320,000 50,520 0.0383 66.62 55.51 74.02 66.62 72.17 713 70.823 12.50%
2004-05-05 0 0.032 0.032 0.039 0.032 0.042 1,200,000 48,400 0.0403 59.22 59.22 72.17 59.22 77.72 648 74.636 -21.95%
2004-05-04 0 0.041 0.030 0.041 - - 0 0 - 75.87 55.51 75.87 - - 0 - 0.00%
2004-05-03 0 0.041 0.033 0.041 - - 0 0 - 75.87 61.07 75.87 - - 0 - 0.00%
2004-04-30 0 0.041 0.036 0.041 0.041 0.043 4,260,000 179,640 0.0422 75.87 66.62 75.87 75.87 79.57 2,302 78.033 13.89%
2004-04-29 0 0.036 0.034 0.040 0.035 0.038 880,000 32,040 0.0364 66.62 62.92 74.02 64.77 70.32 476 67.374 -10.00%
2004-04-28 0 0.040 0.035 0.041 0.040 0.040 1,000,000 40,000 0.0400 74.02 64.77 75.87 74.02 74.02 540 74.019 0.00%
2004-04-27 0 0.040 0.033 0.050 - - 0 0 - 74.02 61.07 92.52 - - 0 - 0.00%
2004-04-26 0 0.040 0.040 0.044 0.040 0.040 200,000 8,000 0.0400 74.02 74.02 81.42 74.02 74.02 108 74.019 0.00%
2004-04-23 0 0.040 0.032 0.046 - - 0 0 - 74.02 59.22 85.12 - - 0 - 0.00%
2004-04-22 0 0.040 0.033 0.047 - - 0 0 - 74.02 61.07 86.97 - - 0 - 0.00%
2004-04-21 0 0.040 0.038 0.048 0.040 0.040 480,000 19,200 0.0400 74.02 70.32 88.82 74.02 74.02 259 74.019 0.00%
2004-04-20 0 0.040 0.039 0.042 0.040 0.045 720,000 30,680 0.0426 74.02 72.17 77.72 74.02 83.27 389 78.851 -11.11%
2004-04-19 0 0.045 0.042 - - - 0 0 - 83.27 77.72 - - - 0 - 0.00%
2004-04-16 0 0.045 0.043 0.047 0.045 0.045 200,000 9,000 0.0450 83.27 79.57 86.97 83.27 83.27 108 83.271 -6.25%
2004-04-15 0 0.048 0.044 0.050 0.043 0.048 1,120,000 52,360 0.0468 88.82 81.42 92.52 79.57 88.82 605 86.510 2.13%
2004-04-14 0 0.047 0.046 0.049 0.047 0.050 1,762,000 84,110 0.0477 86.97 85.12 90.67 86.97 92.52 952 88.333 -16.07%
2004-04-13 0 0.056 0.050 0.056 - - 0 0 - 103.6 92.52 103.6 - - 0 - 0.00%
2004-04-08 0 0.056 0.050 0.056 0.050 0.056 1,880,000 104,360 0.0555 103.6 92.52 103.6 92.52 103.6 1,016 102.72 3.70%
2004-04-07 0 0.054 0.049 0.055 0.051 0.055 3,800,000 205,200 0.0540 99.93 90.67 101.8 94.37 101.8 2,054 99.925 -6.90%
2004-04-06 0 0.058 0.056 0.059 0.056 0.062 6,620,000 383,740 0.0580 107.3 103.6 109.2 103.6 114.7 3,577 107.27 -4.92%
2004-04-02 0 0.061 0.055 0.062 0.051 0.087 43,140,000 2,887,340 0.0669 112.9 101.8 114.7 94.37 161.0 23,313 123.85 -19.74%
2004-04-01 1 - - - - - 0 0 - 140.6 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 140.6 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 140.6 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 140.6 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 140.6 - - - - 0 - 0.00%
2004-03-25 1 - - - - - 0 0 - 140.6 - - - - 0 - 0.00%
2004-03-24 1 - - - - - 0 0 - 140.6 - - - - 0 - 0.00%
2004-03-23 0 0.076 - 0.076 0.076 0.076 100,000 7,080 0.0708 140.6 - 140.6 140.6 140.6 54 131.01 5.56%
2004-03-22 0 0.072 0.068 0.073 0.062 0.074 30,300,000 1,967,160 0.0649 133.2 125.8 135.1 114.7 136.9 16,374 120.14 16.13%
2004-03-19 0 0.062 0.062 0.068 0.060 0.062 24,960,000 1,507,560 0.0604 114.7 114.7 125.8 111.0 114.7 13,488 111.77 3.33%
2004-03-18 0 0.060 0.052 0.072 - - 0 0 - 111.0 96.22 133.2 - - 0 - 0.00%
2004-03-17 0 0.060 0.053 0.072 - - 100 6 0.0600 111.0 98.08 133.2 - - 0 111.03 0.00%
2004-03-16 0 0.060 0.052 0.070 - - 0 0 - 111.0 96.22 129.5 - - 0 - 0.00%
2004-03-15 0 0.060 0.055 0.068 0.060 0.060 40,000 2,400 0.0600 111.0 101.8 125.8 111.0 111.0 22 111.03 0.00%
2004-03-12 0 0.060 0.055 - 0.060 0.060 300,000 17,800 0.0593 111.0 101.8 - 111.0 111.0 162 109.79 -7.69%
2004-03-11 0 0.065 0.053 0.065 - - 0 0 - 120.3 98.08 120.3 - - 0 - -7.14%
2004-03-10 0 0.070 0.055 0.070 - - 0 0 - 129.5 101.8 129.5 - - 0 - 0.00%
2004-03-09 0 0.070 0.060 0.070 - - 0 0 - 129.5 111.0 129.5 - - 0 - 0.00%
2004-03-08 0 0.070 0.062 0.070 0.070 0.074 680,000 48,720 0.0716 129.5 114.7 129.5 129.5 136.9 367 132.58 0.00%
2004-03-05 0 0.070 0.063 0.076 0.070 0.070 200,000 14,000 0.0700 129.5 116.6 140.6 129.5 129.5 108 129.53 7.69%
2004-03-04 0 0.065 0.060 0.072 - - 0 0 - 120.3 111.0 133.2 - - 0 - 0.00%
2004-03-03 0 0.065 0.065 0.070 0.065 0.070 440,000 30,200 0.0686 120.3 120.3 129.5 120.3 129.5 238 127.01 -7.14%
2004-03-02 0 0.070 0.070 0.073 0.068 0.070 700,000 48,560 0.0694 129.5 129.5 135.1 125.8 129.5 378 128.37 -4.11%
2004-03-01 0 0.073 0.067 0.073 0.070 0.076 1,962,816 143,957 0.0733 135.1 124.0 135.1 129.5 140.6 1,061 135.72 -1.35%
2004-02-27 0 0.074 0.070 0.074 0.070 0.074 5,180,000 371,280 0.0717 136.9 129.5 136.9 129.5 136.9 2,799 132.63 8.82%
2004-02-26 0 0.068 0.063 0.070 0.056 0.078 5,062,000 334,870 0.0662 125.8 116.6 129.5 103.6 144.3 2,736 122.42 30.77%
2004-02-25 0 0.052 0.052 0.053 0.049 0.052 800,000 39,920 0.0499 96.22 96.22 98.08 90.67 96.22 432 92.339 4.00%
2004-02-24 0 0.050 0.047 0.052 - - 0 0 - 92.52 86.97 96.22 - - 0 - 0.00%
2004-02-23 0 0.050 0.050 0.056 0.048 0.048 680,000 32,640 0.0480 92.52 92.52 103.6 88.82 88.82 367 88.823 -3.85%
2004-02-20 0 0.052 0.049 0.054 - - 0 0 - 96.22 90.67 99.93 - - 0 - 0.00%
2004-02-19 0 0.052 0.051 0.056 0.050 0.052 3,320,000 166,520 0.0502 96.22 94.37 103.6 92.52 96.22 1,794 92.813 6.12%
2004-02-18 0 0.049 0.046 0.049 0.046 0.049 400,000 18,920 0.0473 90.67 85.12 90.67 85.12 90.67 216 87.527 2.08%
2004-02-17 0 0.048 0.046 0.050 0.048 0.048 480,000 23,040 0.0480 88.82 85.12 92.52 88.82 88.82 259 88.823 2.13%
2004-02-16 0 0.047 0.047 0.050 0.045 0.045 104,000 4,440 0.0427 86.97 86.97 92.52 83.27 83.27 56 79.001 2.17%
2004-02-13 0 0.046 0.046 0.050 0.046 0.049 2,280,000 105,560 0.0463 85.12 85.12 92.52 85.12 90.67 1,232 85.674 -8.00%
2004-02-12 0 0.050 0.049 0.050 0.045 0.050 390,000 17,450 0.0447 92.52 90.67 92.52 83.27 92.52 211 82.797 2.04%
2004-02-11 0 0.049 0.046 0.051 0.049 0.049 560,000 27,440 0.0490 90.67 85.12 94.37 90.67 90.67 303 90.673 0.00%
2004-02-10 0 0.049 0.049 0.052 0.049 0.049 120,000 5,880 0.0490 90.67 90.67 96.22 90.67 90.67 65 90.673 0.00%
2004-02-09 0 0.049 0.045 0.052 - - 0 0 - 90.67 83.27 96.22 - - 0 - 0.00%
2004-02-06 0 0.049 0.040 0.049 0.047 0.049 520,000 24,520 0.0472 90.67 74.02 90.67 86.97 90.67 281 87.257 8.89%
2004-02-05 0 0.045 0.040 0.050 0.045 0.048 1,680,000 77,240 0.0460 83.27 74.02 92.52 83.27 88.82 908 85.078 -16.67%
2004-02-04 0 0.054 0.048 0.054 - - 0 0 - 99.93 88.82 99.93 - - 0 - 0.00%
2004-02-03 0 0.054 0.049 0.054 - - 0 0 - 99.93 90.67 99.93 - - 0 - -1.82%
2004-02-02 0 0.055 0.048 0.055 0.054 0.055 1,000,000 54,800 0.0548 101.8 88.82 101.8 99.93 101.8 540 101.41 0.00%
2004-01-30 0 0.055 0.050 0.060 0.055 0.055 120,000 6,600 0.0550 101.8 92.52 111.0 101.8 101.8 65 101.78 -1.79%
2004-01-29 0 0.056 0.050 0.060 0.050 0.056 600,000 31,200 0.0520 103.6 92.52 111.0 92.52 103.6 324 96.225 0.00%
2004-01-28 0 0.056 0.056 0.060 0.056 0.056 200,000 11,200 0.0560 103.6 103.6 111.0 103.6 103.6 108 103.63 5.66%
2004-01-27 0 0.053 0.050 0.056 - - 0 0 - 98.08 92.52 103.6 - - 0 - 0.00%
2004-01-26 0 0.053 0.046 - - - 0 0 - 98.08 85.12 - - - 0 - 0.00%
2004-01-21 0 0.053 0.048 0.055 - - 0 0 - 98.08 88.82 101.8 - - 0 - 0.00%
2004-01-20 0 0.053 0.051 0.055 0.050 0.053 400,000 20,600 0.0515 98.08 94.37 101.8 92.52 98.08 216 95.299 8.16%
2004-01-19 0 0.049 0.049 0.055 0.049 0.049 1,630,000 79,600 0.0488 90.67 90.67 101.8 90.67 90.67 881 90.367 -5.77%
2004-01-16 0 0.052 0.048 0.055 0.052 0.052 122,140,000 6,109,480 0.0500 96.22 88.82 101.8 96.22 96.22 66,005 92.561 -5.45%
2004-01-15 0 0.055 0.050 0.055 0.054 0.055 480,000 26,120 0.0544 101.8 92.52 101.8 99.93 101.8 259 100.70 0.00%
2004-01-14 0 0.055 0.045 0.055 - - 0 0 - 101.8 83.27 101.8 - - 0 - 0.00%
2004-01-13 0 0.055 0.046 0.055 0.054 0.055 330,000 18,060 0.0547 101.8 85.12 101.8 99.93 101.8 178 101.27 1.85%
2004-01-12 0 0.054 0.046 0.054 - - 0 0 - 99.93 85.12 99.93 - - 0 - 0.00%
2004-01-09 0 0.054 0.046 0.054 0.054 0.054 690,000 37,120 0.0538 99.93 85.12 99.93 99.93 99.93 373 99.550 0.00%
2004-01-08 0 0.054 0.046 0.054 - - 0 0 - 99.93 85.12 99.93 - - 0 - -1.82%
2004-01-07 0 0.055 0.050 0.055 0.054 0.055 3,200,000 175,800 0.0549 101.8 92.52 101.8 99.93 101.8 1,729 101.66 3.77%
2004-01-06 0 0.053 0.052 0.055 0.050 0.055 3,890,000 211,080 0.0543 98.08 96.22 101.8 92.52 101.8 2,102 100.41 6.00%
2004-01-05 0 0.050 0.045 0.052 0.045 0.050 990,000 47,610 0.0481 92.52 83.27 96.22 83.27 92.52 535 88.991 0.00%
2004-01-02 0 0.050 0.047 0.050 0.048 0.050 6,720,000 335,120 0.0499 92.52 86.97 92.52 88.82 92.52 3,632 92.281 4.17%
2003-12-31 0 0.048 0.043 0.048 0.043 0.048 480,000 20,840 0.0434 88.82 79.57 88.82 79.57 88.82 259 80.341 11.63%
2003-12-30 0 0.043 0.043 0.047 0.042 0.042 2,750,000 115,290 0.0419 79.57 79.57 86.97 77.72 77.72 1,486 77.579 -10.42%
2003-12-29 0 0.048 0.042 0.050 0.048 0.048 400,000 19,200 0.0480 88.82 77.72 92.52 88.82 88.82 216 88.823 11.63%
2003-12-24 0 0.043 0.041 0.048 - - 0 0 - 79.57 75.87 88.82 - - 0 - 0.00%
2003-12-23 0 0.043 0.041 0.045 0.040 0.043 840,000 34,120 0.0406 79.57 75.87 83.27 74.02 79.57 454 75.164 -4.44%
2003-12-22 0 0.045 0.040 0.046 - - 0 0 - 83.27 74.02 85.12 - - 0 - 0.00%
2003-12-19 0 0.045 0.041 0.046 - - 32,000 960 0.0300 83.27 75.87 85.12 - - 17 55.514 0.00%
2003-12-18 0 0.045 0.042 0.045 0.045 0.045 120,000 5,400 0.0450 83.27 77.72 83.27 83.27 83.27 65 83.271 2.27%
2003-12-17 0 0.044 0.040 0.044 - - 0 0 - 81.42 74.02 81.42 - - 0 - 0.00%
2003-12-16 0 0.044 0.040 0.044 - - 0 0 - 81.42 74.02 81.42 - - 0 - 0.00%
2003-12-15 0 0.044 0.040 0.045 0.041 0.044 364,000 14,800 0.0407 81.42 74.02 83.27 75.87 81.42 197 75.239 0.00%
2003-12-12 0 0.044 0.041 0.044 0.044 0.045 770,000 34,310 0.0446 81.42 75.87 81.42 81.42 83.27 416 82.454 4.76%
2003-12-11 0 0.042 0.042 0.045 - - 0 0 - 77.72 77.72 83.27 - - 0 - 2.44%
2003-12-10 0 0.041 0.041 0.045 - - 30,000 900 0.0300 75.87 75.87 83.27 - - 16 55.514 0.00%
2003-12-09 0 0.041 0.041 0.045 0.041 0.041 100,000 3,980 0.0398 75.87 75.87 83.27 75.87 75.87 54 73.649 2.50%
2003-12-08 0 0.040 0.040 0.048 0.038 0.040 780,000 30,360 0.0389 74.02 74.02 88.82 70.32 74.02 422 72.026 -11.11%
2003-12-05 0 0.045 0.043 0.050 - - 0 0 - 83.27 79.57 92.52 - - 0 - 0.00%
2003-12-04 0 0.045 0.045 0.050 0.045 0.048 26,000 1,230 0.0473 83.27 83.27 92.52 83.27 88.82 14 87.542 -6.25%
2003-12-03 0 0.048 0.045 0.050 - - 0 0 - 88.82 83.27 92.52 - - 0 - 0.00%
2003-12-02 0 0.048 0.048 0.049 0.048 0.048 2,000 96 0.0480 88.82 88.82 90.67 88.82 88.82 1 88.823 -2.04%
2003-12-01 0 0.049 0.046 0.050 0.046 0.055 3,258,000 157,094 0.0482 90.67 85.12 92.52 85.12 101.8 1,761 89.226 2.08%
2003-11-28 0 0.048 0.048 0.105 0.048 0.048 40,000 1,920 0.0480 88.82 88.82 194.3 88.82 88.82 22 88.823 10.77%
2003-11-27 0 0.060 0.060 0.063 0.052 0.060 1,152,000 65,254 0.0566 80.19 80.19 84.20 69.50 80.19 862 75.702 9.09%
2003-11-26 0 0.055 0.055 0.064 0.055 0.060 360,000 20,200 0.0561 73.50 73.50 85.53 73.50 80.19 269 74.990 17.02%
2003-11-25 0 0.047 0.047 - 0.047 0.051 1,304,000 66,188 0.0508 62.81 62.81 - 62.81 68.16 976 67.835 9.30%
2003-11-24 0 0.043 0.043 0.049 0.042 0.043 1,300,000 54,900 0.0422 57.47 57.47 65.49 56.13 57.47 973 56.439 -17.31%
2003-11-21 0 0.052 - - - - 0 0 - 69.50 - - - - 0 - 0.00%
2003-11-20 0 0.052 0.042 0.053 - - 0 0 - 69.50 56.13 70.83 - - 0 - 0.00%
2003-11-19 0 0.052 0.044 0.052 0.052 0.052 120,000 6,240 0.0520 69.50 58.80 69.50 69.50 69.50 90 69.496 -3.70%
2003-11-18 0 0.054 0.046 0.054 0.054 0.054 100,000 5,400 0.0540 72.17 61.48 72.17 72.17 72.17 75 72.168 -1.82%
2003-11-17 0 0.055 0.047 0.055 - - 0 0 - 73.50 62.81 73.50 - - 0 - 0.00%
2003-11-14 0 0.055 0.047 0.055 0.055 0.055 418,000 22,990 0.0550 73.50 62.81 73.50 73.50 73.50 313 73.505 5.77%
2003-11-13 0 0.052 0.047 0.060 0.052 0.052 168,000 8,736 0.0520 69.50 62.81 80.19 69.50 69.50 126 69.496 4.00%
2003-11-12 0 0.050 0.046 0.054 0.050 0.050 930,000 46,500 0.0500 66.82 61.48 72.17 66.82 66.82 696 66.823 6.38%
2003-11-11 0 0.047 0.047 0.054 0.047 0.050 1,318,000 65,146 0.0494 62.81 62.81 72.17 62.81 66.82 986 66.058 2.17%
2003-11-10 0 0.046 0.045 0.048 0.044 0.050 4,228,000 197,408 0.0467 61.48 60.14 64.15 58.80 66.82 3,164 62.400 4.55%
2003-11-07 0 0.044 0.044 0.050 0.043 0.050 4,168,000 188,392 0.0452 58.80 58.80 66.82 57.47 66.82 3,119 60.407 -16.98%
2003-11-06 0 0.053 0.045 0.055 - - 0 0 - 70.83 60.14 73.50 - - 0 - 0.00%
2003-11-05 0 0.053 0.043 0.053 - - 0 0 - 70.83 57.47 70.83 - - 0 - -3.64%
2003-11-04 0 0.055 0.047 0.055 - - 0 0 - 73.50 62.81 73.50 - - 0 - -11.29%
2003-11-03 0 0.062 0.051 0.062 0.054 0.062 202,000 10,924 0.0541 82.86 68.16 82.86 72.17 82.86 151 72.274 1.64%
2003-10-31 0 0.061 0.055 0.061 - - 0 0 - 81.52 73.50 81.52 - - 0 - 0.00%
2003-10-30 0 0.061 0.054 0.061 - - 0 0 - 81.52 72.17 81.52 - - 0 - -1.61%
2003-10-29 0 0.062 0.055 0.062 0.055 0.072 2,308,000 136,980 0.0594 82.86 73.50 82.86 73.50 96.22 1,727 79.319 -6.06%
2003-10-28 0 0.066 0.059 0.080 0.055 0.066 988,000 61,042 0.0618 88.21 78.85 106.9 73.50 88.21 739 82.571 -4.35%
2003-10-27 0 0.069 0.059 0.069 0.055 0.082 1,614,000 100,304 0.0621 92.22 78.85 92.22 73.50 109.6 1,208 83.055 -6.76%
2003-10-24 0 0.074 0.074 0.076 0.052 0.083 12,900,000 837,196 0.0649 98.90 98.90 101.6 69.50 110.9 9,652 86.734 15.62%
2003-10-23 1 0.064 - - - - 0 0 - 85.53 - - - - 0 - 0.00%
2003-10-22 1 0.064 - - - - 0 0 - 85.53 - - - - 0 - 0.00%
2003-10-21 0 0.064 0.060 0.069 - - 0 0 - 85.53 80.19 92.22 - - 0 - 0.00%
2003-10-20 0 0.064 0.064 0.070 0.063 0.070 1,110,000 72,790 0.0656 85.53 85.53 93.55 84.20 93.55 831 87.640 -13.51%
2003-10-17 0 0.074 0.065 0.074 0.074 0.079 3,370,000 254,180 0.0754 98.90 86.87 98.90 98.90 105.6 2,522 100.80 -6.33%
2003-10-16 0 0.079 0.068 0.079 0.070 0.096 12,020,000 944,904 0.0786 105.6 90.88 105.6 93.55 128.3 8,994 105.06 -14.13%
2003-10-15 0 0.092 0.085 0.096 0.092 0.100 1,100,000 107,200 0.0975 123.0 113.6 128.3 123.0 133.6 823 130.24 -8.00%
2003-10-14 0 0.100 0.100 0.104 0.100 0.113 7,240,000 784,360 0.1083 133.6 133.6 139.0 133.6 151.0 5,417 144.79 -13.04%
2003-10-13 0 0.115 0.113 0.115 0.112 0.118 16,276,000 1,865,888 0.1146 153.7 151.0 153.7 149.7 157.7 12,179 153.21 -2.54%
2003-10-10 0 0.118 0.116 0.119 0.116 0.120 15,440,000 1,819,580 0.1178 157.7 155.0 159.0 155.0 160.4 11,553 157.50 0.00%
2003-10-09 0 0.118 0.116 0.119 0.116 0.118 16,555,999 1,940,942 0.1172 157.7 155.0 159.0 155.0 157.7 12,388 156.68 -1.67%
2003-10-08 0 0.120 0.119 0.120 0.119 0.121 14,418,000 1,731,942 0.1201 160.4 159.0 160.4 159.0 161.7 10,788 160.54 0.84%
2003-10-07 0 0.119 0.118 0.120 0.116 0.128 32,340,000 3,863,580 0.1195 159.0 157.7 160.4 155.0 171.1 24,198 159.66 -7.03%
2003-10-06 0 0.128 0.127 0.129 0.127 0.130 11,480,000 1,480,440 0.1290 171.1 169.7 172.4 169.7 173.7 8,590 172.35 -1.54%
2003-10-03 0 0.130 0.129 0.130 0.129 0.133 7,100,000 927,500 0.1306 173.7 172.4 173.7 172.4 177.7 5,313 174.59 -1.52%
2003-10-02 0 0.132 0.132 0.133 0.130 0.132 21,218,000 2,787,332 0.1314 176.4 176.4 177.7 173.7 176.4 15,876 175.56 1.54%
2003-09-30 0 0.130 0.129 0.131 0.128 0.130 9,348,000 1,208,318 0.1293 173.7 172.4 175.1 171.1 173.7 6,995 172.75 1.56%
2003-09-29 0 0.128 0.128 0.130 0.126 0.128 11,004,000 1,394,712 0.1267 171.1 171.1 173.7 168.4 171.1 8,234 169.39 -1.54%
2003-09-26 0 0.130 0.127 0.130 0.127 0.130 13,354,000 1,707,808 0.1279 173.7 169.7 173.7 169.7 173.7 9,992 170.92 2.36%
2003-09-25 0 0.127 0.127 0.128 0.120 0.130 27,074,000 3,350,024 0.1237 169.7 169.7 171.1 160.4 173.7 20,258 165.37 -3.05%
2003-09-24 0 0.131 0.129 0.131 0.129 0.132 8,450,000 1,104,950 0.1308 175.1 172.4 175.1 172.4 176.4 6,323 174.76 0.77%
2003-09-23 0 0.130 0.129 0.130 0.130 0.135 20,404,000 2,688,274 0.1318 173.7 172.4 173.7 173.7 180.4 15,267 176.08 -2.99%
2003-09-22 0 0.134 0.131 0.135 0.131 0.136 6,252,000 838,168 0.1341 179.1 175.1 180.4 175.1 181.8 4,678 179.17 0.00%
2003-09-19 0 0.134 0.134 0.135 0.130 0.138 41,820,000 5,602,140 0.1340 179.1 179.1 180.4 173.7 184.4 31,292 179.03 1.52%
2003-09-18 0 0.132 - 0.132 0.132 0.132 424,000 55,968 0.1320 176.4 - 176.4 176.4 176.4 317 176.41 3.94%
2003-09-17 0 0.127 0.127 0.135 0.126 0.130 2,304,000 292,748 0.1271 169.7 169.7 180.4 168.4 173.7 1,724 169.81 -2.31%
2003-09-16 0 0.130 0.130 0.139 0.130 0.135 1,000,000 132,650 0.1327 173.7 173.7 185.8 173.7 180.4 748 177.28 -1.52%
2003-09-15 0 0.132 0.132 0.140 0.131 0.131 30,000 3,930 0.1310 176.4 176.4 187.1 175.1 175.1 22 175.08 -5.71%
2003-09-11 0 0.140 0.138 0.142 0.138 0.140 5,440,000 755,688 0.1389 187.1 184.4 189.8 184.4 187.1 4,070 185.65 3.70%
2003-09-10 0 0.135 0.132 0.140 0.128 0.135 9,208,000 1,202,176 0.1306 180.4 176.4 187.1 171.1 180.4 6,890 174.48 2.27%
2003-09-09 0 0.132 0.132 0.137 0.130 0.138 4,850,000 653,150 0.1347 176.4 176.4 183.1 173.7 184.4 3,629 179.98 1.54%
2003-09-08 0 0.130 0.123 0.133 0.126 0.130 2,250,000 288,100 0.1280 173.7 164.4 177.7 168.4 173.7 1,684 171.13 0.00%
2003-09-05 0 0.130 0.120 0.130 0.122 0.130 3,000,000 378,350 0.1261 173.7 160.4 173.7 163.0 173.7 2,245 168.55 7.44%
2003-09-04 0 0.121 0.121 0.130 0.121 0.128 2,154,000 271,272 0.1259 161.7 161.7 173.7 161.7 171.1 1,612 168.31 -1.63%
2003-09-03 0 0.123 0.123 0.130 0.123 0.130 1,862,000 232,116 0.1247 164.4 164.4 173.7 164.4 173.7 1,393 166.60 -6.11%
2003-09-02 0 0.131 0.126 0.131 0.130 0.131 660,000 86,430 0.1310 175.1 168.4 175.1 173.7 175.1 494 175.01 0.00%
2003-09-01 0 0.131 0.122 0.131 0.118 0.133 5,978,000 744,200 0.1245 175.1 163.0 175.1 157.7 177.7 4,473 166.37 -2.24%
2003-08-29 0 0.134 0.128 0.140 0.100 0.134 3,620,000 434,344 0.1200 179.1 171.1 187.1 133.6 179.1 2,709 160.35 69.62%
2003-08-28 1 0.079 - - - - 0 0 - 105.6 - - - - 0 - 0.00%
2003-08-27 1 0.079 - - - - 0 0 - 105.6 - - - - 0 - 0.00%
2003-08-26 0 0.079 0.078 0.085 0.079 0.079 100,000 7,900 0.0790 105.6 104.2 113.6 105.6 105.6 75 105.58 1.28%
2003-08-25 0 0.078 - 0.086 - - 0 0 - 104.2 - 114.9 - - 0 - 0.00%
2003-08-22 0 0.078 0.062 0.078 - - 0 0 - 104.2 82.86 104.2 - - 0 - 0.00%
2003-08-21 0 0.078 0.078 - - - 0 0 - 104.2 104.2 - - - 0 - 11.43%
2003-08-20 0 0.070 - - 0.070 0.070 100,000 7,000 0.0700 93.55 - - 93.55 93.55 75 93.552 0.00%
2003-08-19 0 0.070 - - - - 0 0 - 93.55 - - - - 0 - 0.00%
2003-08-18 0 0.070 0.070 - 0.055 0.070 1,482,000 93,770 0.0633 93.55 93.55 - 73.50 93.55 1,109 84.561 16.67%
2003-08-15 0 0.060 0.040 0.060 0.060 0.060 60,000 3,600 0.0600 80.19 53.46 80.19 80.19 80.19 45 80.187 39.53%
2003-08-14 0 0.043 0.043 0.060 0.030 0.044 408,000 15,642 0.0383 57.47 57.47 80.19 40.09 58.80 305 51.237 -24.56%
2003-08-13 0 0.057 - 0.057 - - 0 0 - 76.18 - 76.18 - - 0 - 0.00%
2003-08-12 0 0.057 - 0.057 - - 0 0 - 76.18 - 76.18 - - 0 - 0.00%
2003-08-11 0 0.057 - 0.057 - - 0 0 - 76.18 - 76.18 - - 0 - 0.00%
2003-08-08 0 0.057 0.035 0.057 - - 0 0 - 76.18 46.78 76.18 - - 0 - 0.00%
2003-08-07 0 0.057 0.038 0.057 - - 0 0 - 76.18 50.79 76.18 - - 0 - -1.72%
2003-08-06 0 0.058 0.030 0.058 0.058 0.059 450,000 26,540 0.0590 77.51 40.09 77.51 77.51 78.85 337 78.821 16.00%
2003-08-05 0 0.050 - 0.059 - - 0 0 - 66.82 - 78.85 - - 0 - 0.00%
2003-08-04 0 0.050 0.040 0.055 0.050 0.050 14,000 700 0.0500 66.82 53.46 73.50 66.82 66.82 10 66.823 13.64%
2003-08-01 0 0.044 0.034 0.050 - - 0 0 - 58.80 45.44 66.82 - - 0 - 0.00%
2003-07-31 0 0.044 0.036 0.050 0.036 0.044 86,000 3,496 0.0407 58.80 48.11 66.82 48.11 58.80 64 54.328 -2.22%
2003-07-30 0 0.045 - 0.045 0.045 0.045 1,200,000 54,000 0.0450 60.14 - 60.14 60.14 60.14 898 60.140 -15.09%
2003-07-29 0 0.053 - 0.053 - - 0 0 - 70.83 - 70.83 - - 0 - -1.85%
2003-07-28 0 0.054 - 0.054 - - 0 0 - 72.17 - 72.17 - - 0 - -1.82%
2003-07-25 0 0.055 - 0.055 - - 0 0 - 73.50 - 73.50 - - 0 - -1.79%
2003-07-24 0 0.056 - 0.056 0.056 0.056 18,000 1,008 0.0560 74.84 - 74.84 74.84 74.84 13 74.841 0.00%
2003-07-23 0 0.056 - 0.056 - - 0 0 - 74.84 - 74.84 - - 0 - 0.00%
2003-07-22 0 0.056 - 0.056 - - 0 0 - 74.84 - 74.84 - - 0 - 0.00%
2003-07-21 0 0.056 - 0.060 - - 0 0 - 74.84 - 80.19 - - 0 - 0.00%
2003-07-18 0 0.056 - 0.056 - - 0 0 - 74.84 - 74.84 - - 0 - 0.00%
2003-07-17 0 0.056 - 0.056 0.056 0.056 12,000 672 0.0560 74.84 - 74.84 74.84 74.84 9 74.841 0.00%
2003-07-16 0 0.056 - 0.056 - - 0 0 - 74.84 - 74.84 - - 0 - 0.00%
2003-07-15 0 0.056 - 0.056 - - 0 0 - 74.84 - 74.84 - - 0 - 0.00%
2003-07-14 0 0.056 0.048 0.056 - - 0 0 - 74.84 64.15 74.84 - - 0 - 0.00%
2003-07-11 0 0.056 - 0.056 - - 0 0 - 74.84 - 74.84 - - 0 - 0.00%
2003-07-10 0 0.056 0.055 0.056 0.054 0.056 250,000 13,600 0.0544 74.84 73.50 74.84 72.17 74.84 187 72.703 3.70%
2003-07-09 0 0.054 0.054 0.055 - - 0 0 - 72.17 72.17 73.50 - - 0 - 8.00%
2003-07-08 0 0.050 0.050 0.052 - - 0 0 - 66.82 66.82 69.50 - - 0 - 11.11%
2003-07-07 0 0.045 0.045 0.056 - - 0 0 - 60.14 60.14 74.84 - - 0 - 12.50%
2003-07-04 0 0.040 0.040 0.052 - - 0 0 - 53.46 53.46 69.50 - - 0 - 0.00%
2003-07-03 0 0.040 0.040 0.058 - - 0 0 - 53.46 53.46 77.51 - - 0 - 11.11%
2003-07-02 0 0.036 0.035 0.058 0.036 0.036 110,000 3,960 0.0360 48.11 46.78 77.51 48.11 48.11 82 48.112 -18.18%
2003-06-30 0 0.044 0.040 - - - 0 0 - 58.80 53.46 - - - 0 - 0.00%
2003-06-27 0 0.044 0.044 0.058 0.044 0.050 214,000 10,616 0.0496 58.80 58.80 77.51 58.80 66.82 160 66.298 -20.00%
2003-06-26 0 0.055 - - - - 0 0 - 73.50 - - - - 0 - 0.00%
2003-06-25 0 0.055 0.050 0.055 0.055 0.055 104,000 5,720 0.0550 73.50 66.82 73.50 73.50 73.50 78 73.505 -8.33%
2003-06-24 0 0.060 0.050 - 0.048 0.060 636,000 38,088 0.0599 80.19 66.82 - 64.15 80.19 476 80.036 15.38%
2003-06-23 0 0.052 0.052 0.065 0.052 0.052 30,000 1,560 0.0520 69.50 69.50 86.87 69.50 69.50 22 69.496 -10.34%
2003-06-20 0 0.058 0.052 0.058 0.050 0.058 1,258,000 66,340 0.0527 77.51 69.50 77.51 66.82 77.51 941 70.477 20.83%
2003-06-19 0 0.048 0.040 0.048 - - 0 0 - 64.15 53.46 64.15 - - 0 - -2.04%
2003-06-18 0 0.049 0.039 0.050 0.040 0.050 514,000 24,972 0.0486 65.49 52.12 66.82 53.46 66.82 385 64.930 28.95%
2003-06-17 0 0.038 0.038 0.045 0.035 0.035 364,000 12,740 0.0350 50.79 50.79 60.14 46.78 46.78 272 46.776 -15.56%
2003-06-16 0 0.045 0.038 0.050 - - 0 0 - 60.14 50.79 66.82 - - 0 - 0.00%
2003-06-13 0 0.045 0.042 - 0.045 0.045 100,000 4,500 0.0450 60.14 56.13 - 60.14 60.14 75 60.140 0.00%
2003-06-12 0 0.045 0.045 - 0.045 0.046 706,000 31,870 0.0451 60.14 60.14 - 60.14 61.48 528 60.330 0.00%
2003-06-11 0 0.045 0.041 0.050 0.045 0.045 50,000 2,250 0.0450 60.14 54.79 66.82 60.14 60.14 37 60.140 0.00%
2003-06-10 0 0.045 0.038 0.050 0.045 0.045 100,000 4,500 0.0450 60.14 50.79 66.82 60.14 60.14 75 60.140 0.00%
2003-06-09 0 0.045 0.045 0.050 0.040 0.050 634,000 28,720 0.0453 60.14 60.14 66.82 53.46 66.82 474 60.541 0.00%
2003-06-06 0 0.045 0.043 0.055 0.045 0.045 400,000 18,000 0.0450 60.14 57.47 73.50 60.14 60.14 299 60.140 -10.00%
2003-06-05 0 0.050 0.050 0.052 0.040 0.050 514,000 23,160 0.0451 66.82 66.82 69.50 53.46 66.82 385 60.218 28.21%
2003-06-03 0 0.039 0.035 0.043 - - 0 0 - 52.12 46.78 57.47 - - 0 - 0.00%
2003-06-02 0 0.039 0.039 0.043 - - 0 0 - 52.12 52.12 57.47 - - 0 - 2.63%
2003-05-30 0 0.038 0.037 0.043 - - 0 0 - 50.79 49.45 57.47 - - 0 - 0.00%
2003-05-29 0 0.038 0.034 0.038 0.032 0.038 686,000 23,212 0.0338 50.79 45.44 50.79 42.77 50.79 513 45.221 8.57%
2003-05-28 0 0.035 0.035 0.039 0.033 0.035 1,042,000 35,706 0.0343 46.78 46.78 52.12 44.10 46.78 780 45.796 -12.50%
2003-05-27 0 0.040 0.035 0.042 0.040 0.042 1,100,000 45,800 0.0416 53.46 46.78 56.13 53.46 56.13 823 55.645 -4.76%
2003-05-26 0 0.042 0.039 0.042 0.042 0.042 54,000 2,268 0.0420 56.13 52.12 56.13 56.13 56.13 40 56.131 -2.33%
2003-05-23 0 0.043 0.037 0.043 0.040 0.045 1,750,000 72,050 0.0412 57.47 49.45 57.47 53.46 60.14 1,309 55.024 -2.27%
2003-05-22 0 0.044 0.040 0.044 0.044 0.044 900,000 39,600 0.0440 58.80 53.46 58.80 58.80 58.80 673 58.804 -2.22%
2003-05-21 0 0.045 0.036 0.045 0.035 0.047 236,000 10,600 0.0449 60.14 48.11 60.14 46.78 62.81 177 60.027 0.00%
2003-05-20 0 0.045 0.040 0.045 0.045 0.045 900,000 40,500 0.0450 60.14 53.46 60.14 60.14 60.14 673 60.140 -6.25%
2003-05-19 0 0.048 0.040 0.048 0.040 0.048 250,000 10,800 0.0432 64.15 53.46 64.15 53.46 64.15 187 57.735 0.00%
2003-05-16 0 0.048 0.048 0.049 0.040 0.045 162,000 6,980 0.0431 64.15 64.15 65.49 53.46 60.14 121 57.583 -7.69%
2003-05-15 0 0.052 0.045 0.053 0.045 0.054 2,230,000 110,860 0.0497 69.50 60.14 70.83 60.14 72.17 1,669 66.439 -1.89%
2003-05-14 0 0.053 0.052 0.053 0.053 0.053 620,000 32,860 0.0530 70.83 69.50 70.83 70.83 70.83 464 70.832 1.92%
2003-05-13 0 0.052 0.048 0.052 0.050 0.060 6,200,000 348,000 0.0561 69.50 64.15 69.50 66.82 80.19 4,639 75.014 -21.21%
2003-05-12 0 0.066 0.066 - - - 0 0 - 88.21 88.21 - - - 0 - 0.00%
2003-05-09 0 0.066 0.058 0.076 0.066 0.068 500,000 33,400 0.0668 88.21 77.51 101.6 88.21 90.88 374 89.275 -5.71%
2003-05-07 0 0.070 0.063 0.075 0.068 0.070 4,000,000 276,000 0.0690 93.55 84.20 100.2 90.88 93.55 2,993 92.215 7.69%
2003-05-06 0 0.065 0.050 - - - 0 0 - 86.87 66.82 - - - 0 - 0.00%
2003-05-05 0 0.065 0.050 0.065 0.066 0.066 2,000,000 132,000 0.0660 86.87 66.82 86.87 88.21 88.21 1,496 88.206 1.56%
2003-05-02 0 0.064 - 0.070 0.064 0.064 100,000 6,400 0.0640 85.53 - 93.55 85.53 85.53 75 85.533 0.00%
2003-04-30 0 0.064 0.044 0.064 0.058 0.065 3,300,000 209,100 0.0634 85.53 58.80 85.53 77.51 86.87 2,469 84.682 10.34%
2003-04-29 0 0.058 0.045 0.063 - - 0 0 - 77.51 60.14 84.20 - - 0 - 0.00%
2003-04-28 0 0.058 0.055 0.059 0.056 0.067 2,700,000 154,700 0.0573 77.51 73.50 78.85 74.84 89.54 2,020 76.574 -10.77%
2003-04-25 0 0.065 0.051 0.065 0.060 0.065 2,000,000 125,000 0.0625 86.87 68.16 86.87 80.19 86.87 1,496 83.528 -2.99%
2003-04-24 0 0.067 0.046 0.067 - - 0 0 - 89.54 61.48 89.54 - - 0 - -2.90%
2003-04-23 0 0.069 0.040 0.069 - - 0 0 - 92.22 53.46 92.22 - - 0 - -1.43%
2003-04-22 0 0.070 0.060 0.070 0.070 0.070 2,094,000 146,580 0.0700 93.55 80.19 93.55 93.55 93.55 1,567 93.552 -2.78%
2003-04-17 0 0.072 0.070 - 0.068 0.072 500,000 34,800 0.0696 96.22 93.55 - 90.88 96.22 374 93.017 10.77%
2003-04-16 0 0.065 0.055 0.068 0.060 0.065 4,094,000 256,016 0.0625 86.87 73.50 90.88 80.19 86.87 3,063 83.574 0.00%
2003-04-15 0 0.065 0.040 0.068 - - 0 0 - 86.87 53.46 90.88 - - 0 - 0.00%
2003-04-14 0 0.065 0.040 0.068 - - 0 0 - 86.87 53.46 90.88 - - 0 - 0.00%
2003-04-11 0 0.065 0.040 0.067 0.065 0.065 42,000 2,730 0.0650 86.87 53.46 89.54 86.87 86.87 31 86.869 -4.41%
2003-04-10 0 0.068 0.040 0.068 0.060 0.068 6,000,000 390,000 0.0650 90.88 53.46 90.88 80.19 90.88 4,489 86.869 -1.45%
2003-04-09 0 0.069 0.040 0.069 0.069 0.069 2,000,000 138,000 0.0690 92.22 53.46 92.22 92.22 92.22 1,496 92.215 0.00%
2003-04-08 0 0.069 0.050 0.069 - - 0 0 - 92.22 66.82 92.22 - - 0 - 0.00%
2003-04-07 0 0.069 0.050 0.069 0.057 0.071 4,106,000 248,826 0.0606 92.22 66.82 92.22 76.18 94.89 3,072 80.990 -1.43%
2003-04-04 0 0.070 0.051 0.071 0.070 0.070 2,052,000 143,640 0.0700 93.55 68.16 94.89 93.55 93.55 1,535 93.552 0.00%
2003-04-03 0 0.070 0.040 0.071 - - 0 0 - 93.55 53.46 94.89 - - 0 - 0.00%
2003-04-02 0 0.070 0.060 0.071 0.070 0.070 2,000,000 140,000 0.0700 93.55 80.19 94.89 93.55 93.55 1,496 93.552 0.00%
2003-04-01 0 0.070 - 0.071 0.060 0.072 3,052,000 205,640 0.0674 93.55 - 94.89 80.19 96.22 2,284 90.048 0.00%
2003-03-31 0 0.070 0.040 - - - 0 0 - 93.55 53.46 - - - 0 - 0.00%
2003-03-28 0 0.070 0.048 0.070 0.069 0.083 2,304,000 177,572 0.0771 93.55 64.15 93.55 92.22 110.9 1,724 103.00 1.45%
2003-03-27 0 0.069 0.042 0.069 - - 0 0 - 92.22 56.13 92.22 - - 0 - 0.00%
2003-03-26 0 0.069 0.046 0.070 0.069 0.069 100,000 6,900 0.0690 92.22 61.48 93.55 92.22 92.22 75 92.215 -1.43%
2003-03-25 0 0.070 0.060 0.070 - - 0 0 - 93.55 80.19 93.55 - - 0 - 0.00%
2003-03-24 0 0.070 0.055 0.070 - - 0 0 - 93.55 73.50 93.55 - - 0 - 0.00%
2003-03-21 0 0.070 0.069 0.070 0.040 0.070 100,000 5,340 0.0534 93.55 92.22 93.55 53.46 93.55 75 71.367 -2.78%
2003-03-20 0 0.072 0.055 0.072 0.069 0.074 2,222,000 159,818 0.0719 96.22 73.50 96.22 92.22 98.90 1,663 96.125 4.35%
2003-03-19 0 0.069 0.057 0.069 0.064 0.069 2,000,000 133,000 0.0665 92.22 76.18 92.22 85.53 92.22 1,496 88.874 -1.43%
2003-03-18 0 0.070 0.045 0.070 - - 0 0 - 93.55 60.14 93.55 - - 0 - 0.00%
2003-03-17 0 0.070 0.061 0.070 0.070 0.085 200,000 15,500 0.0775 93.55 81.52 93.55 93.55 113.6 150 103.58 -6.67%
2003-03-14 0 0.075 0.064 0.075 0.075 0.075 200,000 15,000 0.0750 100.2 85.53 100.2 100.2 100.2 150 100.23 -2.60%
2003-03-13 0 0.077 - 0.077 - - 0 0 - 102.9 - 102.9 - - 0 - 0.00%
2003-03-12 0 0.077 - 0.077 0.070 0.079 3,000,000 227,000 0.0757 102.9 - 102.9 93.55 105.6 2,245 101.12 6.94%
2003-03-11 0 0.072 0.072 0.080 0.064 0.064 300,000 19,200 0.0640 96.22 96.22 106.9 85.53 85.53 224 85.533 -1.37%
2003-03-10 0 0.073 0.064 0.075 - - 0 0 - 97.56 85.53 100.2 - - 0 - 0.00%
2003-03-07 0 0.073 0.078 0.080 0.073 0.076 200,000 14,900 0.0745 97.56 104.2 106.9 97.56 101.6 150 99.566 -21.51%
2003-03-06 0 0.093 - 0.093 0.094 0.094 2,000 188 0.0940 124.3 - 124.3 125.6 125.6 1 125.63 -2.11%
2003-03-05 0 0.095 0.094 0.095 0.095 0.114 1,310,000 148,190 0.1131 127.0 125.6 127.0 127.0 152.4 980 151.18 5.56%
2003-03-04 0 0.090 0.087 0.095 0.090 0.090 250,000 22,500 0.0900 120.3 116.3 127.0 120.3 120.3 187 120.28 -21.05%
2003-03-03 0 0.114 0.092 0.120 - - 0 0 - 152.4 123.0 160.4 - - 0 - 0.00%
2003-02-28 0 0.114 0.106 0.135 0.102 0.114 1,390,000 156,570 0.1126 152.4 141.7 180.4 136.3 152.4 1,040 150.54 -20.28%
2003-02-27 0 0.143 0.100 0.143 - - 0 0 - 191.1 133.6 191.1 - - 0 - 0.00%
2003-02-26 0 0.143 0.143 - 0.143 0.143 90,000 12,870 0.1430 191.1 191.1 - 191.1 191.1 67 191.11 -1.38%
2003-02-25 0 0.145 - 0.150 - - 0 0 - 193.8 - 200.5 - - 0 - 0.00%
2003-02-24 0 0.145 - - 0.145 0.145 308,000 44,660 0.1450 193.8 - - 193.8 193.8 230 193.79 1.40%
2003-02-21 0 0.143 - 0.145 - - 0 0 - 191.1 - 193.8 - - 0 - 0.00%
2003-02-20 0 0.143 - 0.150 0.143 0.143 500,000 71,500 0.1430 191.1 - 200.5 191.1 191.1 374 191.11 0.00%
2003-02-19 0 0.143 - 0.143 - - 0 0 - 191.1 - 191.1 - - 0 - 0.00%
2003-02-18 0 0.143 0.140 - 0.136 0.143 1,282,000 178,430 0.1392 191.1 187.1 - 181.8 191.1 959 186.01 5.93%
2003-02-17 0 0.135 0.124 - 0.124 0.135 1,986,000 260,618 0.1312 180.4 165.7 - 165.7 180.4 1,486 175.38 5.47%
2003-02-14 0 0.128 0.128 - 0.125 0.128 1,000,000 125,060 0.1251 171.1 171.1 - 167.1 171.1 748 167.14 4.07%
2003-02-13 0 0.123 0.120 - 0.121 0.127 1,180,000 146,300 0.1240 164.4 160.4 - 161.7 169.7 883 165.70 4.24%
2003-02-12 0 0.118 0.115 - 0.117 0.118 1,420,000 166,440 0.1172 157.7 153.7 - 156.4 157.7 1,063 156.65 6.31%
2003-02-11 0 0.111 0.108 - 0.109 0.120 1,670,000 191,430 0.1146 148.3 144.3 - 145.7 160.4 1,250 153.20 2.78%
2003-02-10 0 0.108 0.108 - - - 0 0 - 144.3 144.3 - - - 0 - 2.86%
2003-02-07 0 0.105 0.100 0.105 0.105 0.105 30,000 3,150 0.1050 140.3 133.6 140.3 140.3 140.3 22 140.33 10.53%
2003-02-06 0 0.095 0.095 0.101 0.095 0.101 208,000 20,260 0.0974 127.0 127.0 135.0 127.0 135.0 156 130.18 -1.04%
2003-02-05 0 0.096 0.096 0.100 0.090 0.100 246,000 22,840 0.0928 128.3 128.3 133.6 120.3 133.6 184 124.08 4.35%
2003-02-04 0 0.092 0.092 0.108 0.064 0.108 126,000 12,992 0.1031 123.0 123.0 144.3 85.53 144.3 94 137.80 -14.81%
2003-01-30 0 0.108 0.108 - - - 0 0 - 144.3 144.3 - - - 0 - 0.00%
2003-01-29 1 0.108 - - - - 0 0 - 144.3 - - - - 0 - 0.00%
2003-01-28 1 0.108 - - - - 0 0 - 144.3 - - - - 0 - 0.00%
2003-01-27 1 0.108 - - - - 0 0 - 144.3 - - - - 0 - 0.00%
2003-01-24 1 0.108 - - - - 0 0 - 144.3 - - - - 0 - 0.00%
2003-01-23 1 0.108 0.080 - - - 0 0 - 144.3 106.9 - - - 0 - 0.00%
2003-01-22 0 0.108 0.080 - - - 0 0 - 144.3 106.9 - - - 0 - 0.00%
2003-01-21 0 0.108 0.080 0.115 - - 0 0 - 144.3 106.9 153.7 - - 0 - 0.00%
2003-01-20 0 0.108 0.098 - 0.108 0.110 3,650,000 396,200 0.1085 144.3 131.0 - 144.3 147.0 2,731 145.07 -3.57%
2003-01-17 0 0.112 0.085 - - - 0 0 - 149.7 113.6 - - - 0 - 0.00%
2003-01-16 0 0.112 0.085 0.112 0.120 0.120 580,000 69,600 0.1200 149.7 113.6 149.7 160.4 160.4 434 160.37 0.00%
2003-01-15 0 0.112 0.085 0.112 - - 0 0 - 149.7 113.6 149.7 - - 0 - 0.00%
2003-01-14 0 0.112 0.085 - - - 0 0 - 149.7 113.6 - - - 0 - 0.00%
2003-01-13 0 0.112 0.085 - 0.086 0.112 580,000 51,280 0.0884 149.7 113.6 - 114.9 149.7 434 118.16 0.00%
2003-01-10 0 0.112 0.090 - - - 0 0 - 149.7 120.3 - - - 0 - 0.00%
2003-01-09 0 0.112 0.090 0.115 - - 0 0 - 149.7 120.3 153.7 - - 0 - 0.00%
2003-01-08 0 0.112 0.090 0.115 - - 0 0 - 149.7 120.3 153.7 - - 0 - 0.00%
2003-01-07 0 0.112 0.090 - - - 0 0 - 149.7 120.3 - - - 0 - 0.00%
2003-01-06 0 0.112 0.110 0.112 0.110 0.112 3,500,000 386,000 0.1103 149.7 147.0 149.7 147.0 149.7 2,619 147.39 3.70%
2003-01-03 0 0.108 0.085 - - - 0 0 - 144.3 113.6 - - - 0 - 0.00%
2003-01-02 0 0.108 0.085 - - - 0 0 - 144.3 113.6 - - - 0 - 0.00%
2002-12-31 0 0.108 0.085 - - - 0 0 - 144.3 113.6 - - - 0 - 0.00%
2002-12-30 0 0.108 0.085 0.116 - - 0 0 - 144.3 113.6 155.0 - - 0 - 0.00%
2002-12-27 0 0.108 0.085 - - - 0 0 - 144.3 113.6 - - - 0 - 0.00%
2002-12-24 0 0.108 - - - - 0 0 - 144.3 - - - - 0 - 0.00%
2002-12-23 0 0.108 - - 0.106 0.108 3,600,000 385,600 0.1071 144.3 - - 141.7 144.3 2,694 143.15 4.85%
2002-12-20 0 0.103 - - - - 0 0 - 137.7 - - - - 0 - 0.00%
2002-12-19 0 0.103 0.103 - 0.090 0.103 44,000 4,246 0.0965 137.7 137.7 - 120.3 137.7 33 128.97 0.00%
2002-12-18 0 0.103 0.090 - 0.103 0.103 98,000 10,094 0.1030 137.7 120.3 - 137.7 137.7 73 137.65 0.00%
2002-12-17 0 0.103 0.090 - - - 0 0 - 137.7 120.3 - - - 0 - 0.00%
2002-12-16 0 0.103 0.090 - - - 0 0 - 137.7 120.3 - - - 0 - 0.00%
2002-12-13 0 0.103 0.090 0.106 - - 0 0 - 137.7 120.3 141.7 - - 0 - 0.00%
2002-12-12 0 0.103 0.103 0.106 0.103 0.103 50,000 5,150 0.1030 137.7 137.7 141.7 137.7 137.7 37 137.65 0.00%
2002-12-11 0 0.103 0.101 0.103 - - 0 0 - 137.7 135.0 137.7 - - 0 - 0.00%
2002-12-10 0 0.103 - - - - 0 0 - 137.7 - - - - 0 - 0.00%
2002-12-09 0 0.103 0.103 - 0.092 0.104 526,000 52,976 0.1007 137.7 137.7 - 123.0 139.0 394 134.60 3.00%
2002-12-06 0 0.100 0.113 - 0.100 0.113 380,000 39,440 0.1038 133.6 151.0 - 133.6 151.0 284 138.71 -10.71%
2002-12-05 0 0.112 - 0.112 - - 0 0 - 149.7 - 149.7 - - 0 - -0.88%
2002-12-04 0 0.113 0.096 0.113 - - 0 0 - 151.0 128.3 151.0 - - 0 - -5.83%
2002-12-03 0 0.120 0.118 0.120 0.112 0.120 400,000 45,800 0.1145 160.4 157.7 160.4 149.7 160.4 299 153.02 -3.23%
2002-12-02 0 0.124 - 0.124 - - 0 0 - 165.7 - 165.7 - - 0 - -1.59%
2002-11-29 0 0.126 - 0.126 - - 0 0 - 168.4 - 168.4 - - 0 - 0.00%
2002-11-28 0 0.126 0.123 0.129 0.126 0.126 100,000 12,600 0.1260 168.4 164.4 172.4 168.4 168.4 75 168.39 0.00%
2002-11-27 0 0.126 0.120 0.127 0.101 0.126 256,000 27,516 0.1075 168.4 160.4 169.7 135.0 168.4 192 143.65 -7.35%
2002-11-26 0 0.136 0.111 0.136 0.100 0.138 1,310,000 155,738 0.1189 181.8 148.3 181.8 133.6 184.4 980 158.88 -6.21%
2002-11-25 0 0.145 - 0.145 0.140 0.149 900,000 130,050 0.1445 193.8 - 193.8 187.1 199.1 673 193.12 0.00%
2002-11-22 0 0.145 - 0.145 - - 0 0 - 193.8 - 193.8 - - 0 - -2.68%
2002-11-21 0 0.149 - 0.149 - - 0 0 - 199.1 - 199.1 - - 0 - 0.00%
2002-11-20 0 0.149 - 0.149 - - 0 0 - 199.1 - 199.1 - - 0 - 0.00%
2002-11-19 0 0.149 0.149 0.150 0.149 0.149 100,000 14,900 0.1490 199.1 199.1 200.5 199.1 199.1 75 199.13 0.68%
2002-11-18 0 0.148 - 0.150 - - 0 0 - 197.8 - 200.5 - - 0 - 0.00%
2002-11-15 0 0.148 - 0.148 - - 0 0 - 197.8 - 197.8 - - 0 - -1.33%
2002-11-14 0 0.150 - 0.150 0.156 0.156 450,000 70,200 0.1560 200.5 - 200.5 208.5 208.5 337 208.49 3.45%
2002-11-13 0 0.145 - 0.145 - - 0 0 - 193.8 - 193.8 - - 0 - 0.00%
2002-11-12 0 0.145 0.124 0.149 0.080 0.146 1,166,000 169,956 0.1458 193.8 165.7 199.1 106.9 195.1 872 194.80 -2.68%
2002-11-11 0 0.149 0.147 0.150 0.149 0.149 1,270,000 189,230 0.1490 199.1 196.5 200.5 199.1 199.1 950 199.13 0.00%
2002-11-08 0 0.149 - 0.150 - - 0 0 - 199.1 - 200.5 - - 0 - 0.00%
2002-11-07 0 0.149 - 0.150 0.145 0.149 2,370,000 352,650 0.1488 199.1 - 200.5 193.8 199.1 1,773 198.86 0.68%
2002-11-06 0 0.148 - 0.148 - - 0 0 - 197.8 - 197.8 - - 0 - -1.33%
2002-11-05 0 0.150 - 0.150 - - 0 0 - 200.5 - 200.5 - - 0 - -1.96%
2002-11-04 0 0.153 - 0.153 0.150 0.155 302,000 46,800 0.1550 204.5 - 204.5 200.5 207.2 226 207.11 3.38%
2002-11-01 0 0.148 0.147 0.148 0.080 0.149 124,000 18,202 0.1468 197.8 196.5 197.8 106.9 199.1 93 196.18 -1.33%
2002-10-31 0 0.150 - 0.150 0.140 0.156 1,200,000 176,700 0.1473 200.5 - 200.5 187.1 208.5 898 196.79 -1.96%
2002-10-30 0 0.153 - 0.153 0.148 0.160 700,000 109,300 0.1561 204.5 - 204.5 197.8 213.8 524 208.68 2.68%
2002-10-29 0 0.149 - - - - 0 0 - 199.1 - - - - 0 - 0.00%
2002-10-28 0 0.149 - 0.149 0.140 0.156 1,464,000 220,384 0.1505 199.1 - 199.1 187.1 208.5 1,095 201.18 -0.67%
2002-10-25 0 0.150 - 0.150 0.100 0.159 1,612,000 251,600 0.1561 200.5 - 200.5 133.6 212.5 1,206 208.59 -6.25%
2002-10-24 0 0.160 - 0.160 0.159 0.160 1,680,000 267,732 0.1594 213.8 - 213.8 212.5 213.8 1,257 212.98 3.23%
2002-10-23 0 0.155 - 0.159 - - 0 0 - 207.2 - 212.5 - - 0 - 0.00%
2002-10-22 0 0.155 - 0.160 0.155 0.159 3,400,000 538,200 0.1583 207.2 - 213.8 207.2 212.5 2,544 211.55 -2.52%
2002-10-21 0 0.159 - 0.160 0.159 0.159 1,200,000 190,800 0.1590 212.5 - 213.8 212.5 212.5 898 212.50 0.00%
2002-10-18 0 0.159 - 0.159 0.159 0.159 600,000 95,400 0.1590 212.5 - 212.5 212.5 212.5 449 212.50 0.00%
2002-10-17 0 0.159 - 0.160 0.155 0.159 2,268,000 360,340 0.1589 212.5 - 213.8 207.2 212.5 1,697 212.34 2.58%
2002-10-16 0 0.155 - 0.160 0.155 0.155 600,000 93,000 0.1550 207.2 - 213.8 207.2 207.2 449 207.15 0.00%
2002-10-15 0 0.155 - 0.155 0.155 0.155 140,000 21,700 0.1550 207.2 - 207.2 207.2 207.2 105 207.15 4.03%
2002-10-11 0 0.149 - 0.150 0.149 0.155 1,200,000 182,400 0.1520 199.1 - 200.5 199.1 207.2 898 203.14 -1.97%
2002-10-10 0 0.152 - 0.153 - - 0 0 - 203.1 - 204.5 - - 0 - 0.00%
2002-10-09 0 0.152 - 0.153 0.152 0.153 740,000 112,620 0.1522 203.1 - 204.5 203.1 204.5 554 203.39 2.01%
2002-10-08 0 0.149 0.149 - 0.143 0.149 66,000 9,570 0.1450 199.1 199.1 - 191.1 199.1 49 193.79 1.36%
2002-10-07 0 0.147 - 0.149 0.147 0.150 680,000 101,000 0.1485 196.5 - 199.1 196.5 200.5 509 198.50 -2.00%
2002-10-04 0 0.150 - 0.150 - - 0 0 - 200.5 - 200.5 - - 0 - -1.32%
2002-10-03 0 0.152 0.140 0.153 0.135 0.152 1,860,000 271,200 0.1458 203.1 187.1 204.5 180.4 203.1 1,392 194.86 -0.65%
2002-10-02 0 0.153 - 0.155 0.140 0.153 1,200,000 175,800 0.1465 204.5 - 207.2 187.1 204.5 898 195.79 2.00%
2002-09-30 0 0.150 - 0.150 0.140 0.161 4,962,000 759,160 0.1530 200.5 - 200.5 187.1 215.2 3,713 204.47 -7.41%
2002-09-27 0 0.162 0.150 0.162 0.155 0.162 856,000 137,078 0.1601 216.5 200.5 216.5 207.2 216.5 641 214.02 0.62%
2002-09-26 0 0.161 - 0.161 0.158 0.165 2,140,000 345,940 0.1617 215.2 - 215.2 211.2 220.5 1,601 216.04 -1.23%
2002-09-25 0 0.163 - 0.163 0.155 0.163 3,200,000 517,400 0.1617 217.8 - 217.8 207.2 217.8 2,394 216.09 -1.81%
2002-09-24 0 0.166 - 0.166 0.156 0.168 2,000,000 325,030 0.1625 221.9 - 221.9 208.5 224.5 1,496 217.19 0.00%
2002-09-23 0 0.166 - 0.166 0.166 0.166 140,000 23,240 0.1660 221.9 - 221.9 221.9 221.9 105 221.85 0.00%
2002-09-20 0 0.166 - 0.167 0.166 0.166 260,000 43,160 0.1660 221.9 - 223.2 221.9 221.9 195 221.85 -0.60%
2002-09-19 0 0.167 - 0.167 0.150 0.167 2,240,000 363,530 0.1623 223.2 - 223.2 200.5 223.2 1,676 216.89 7.74%
2002-09-18 0 0.155 0.155 - 0.140 0.153 380,000 54,530 0.1435 207.2 207.2 - 187.1 204.5 284 191.78 4.03%
2002-09-17 0 0.149 - 0.149 - - 0 0 - 199.1 - 199.1 - - 0 - -6.87%
2002-09-16 0 0.160 - 0.160 0.150 0.167 1,520,000 247,660 0.1629 213.8 - 213.8 200.5 223.2 1,137 217.75 -5.88%
2002-09-13 0 0.170 - 0.170 0.158 0.170 2,064,000 339,612 0.1645 227.2 - 227.2 211.2 227.2 1,544 219.90 -2.30%
2002-09-12 0 0.174 - 0.174 0.162 0.174 1,600,000 268,800 0.1680 232.5 - 232.5 216.5 232.5 1,197 224.52 -0.57%
2002-09-11 0 0.175 - 0.175 - - 0 0 - 233.9 - 233.9 - - 0 - 0.00%
2002-09-10 0 0.175 - 0.176 0.163 0.175 1,600,000 270,400 0.1690 233.9 - 235.2 217.8 233.9 1,197 225.86 -1.13%
2002-09-09 0 0.177 - 0.177 0.177 0.177 900,000 159,300 0.1770 236.6 - 236.6 236.6 236.6 673 236.55 -0.56%
2002-09-06 0 0.178 - 0.178 0.169 0.178 190,000 32,320 0.1701 237.9 - 237.9 225.9 237.9 142 227.34 -1.11%
2002-09-05 0 0.180 - 0.180 0.170 0.180 1,800,000 315,000 0.1750 240.6 - 240.6 227.2 240.6 1,347 233.88 -0.55%
2002-09-04 0 0.181 - 0.182 0.181 0.181 900,000 163,600 0.1818 241.9 - 243.2 241.9 241.9 673 242.94 -1.09%
2002-09-03 0 0.183 - 0.183 0.178 0.184 1,300,000 235,700 0.1813 244.6 - 244.6 237.9 245.9 973 242.31 -1.61%
2002-09-02 0 0.186 - 0.186 0.186 0.190 790,000 149,390 0.1891 248.6 - 248.6 248.6 253.9 591 252.72 1.09%
2002-08-30 0 0.184 - 0.184 0.184 0.184 300,000 55,200 0.1840 245.9 - 245.9 245.9 245.9 224 245.91 -0.54%
2002-08-29 0 0.185 - 0.188 0.182 0.190 1,600,000 298,034 0.1863 247.2 - 251.3 243.2 253.9 1,197 248.94 -0.54%
2002-08-28 0 0.186 - 0.192 0.185 0.193 2,200,000 415,500 0.1889 248.6 - 256.6 247.2 257.9 1,646 252.41 -4.12%
2002-08-27 0 0.194 - 0.194 0.194 0.194 200,000 38,800 0.1940 259.3 - 259.3 259.3 259.3 150 259.27 0.52%
2002-08-26 0 0.193 - 0.195 0.190 0.195 336,000 64,600 0.1923 257.9 - 260.6 253.9 260.6 251 256.95 0.52%
2002-08-23 0 0.192 - 0.192 0.188 0.194 400,000 76,400 0.1910 256.6 - 256.6 251.3 259.3 299 255.26 -1.54%
2002-08-22 0 0.195 - 0.195 0.196 0.196 200,000 39,200 0.1960 260.6 - 260.6 261.9 261.9 150 261.94 1.04%
2002-08-21 0 0.193 - 0.194 0.192 0.195 1,000,000 193,300 0.1933 257.9 - 259.3 256.6 260.6 748 258.34 -2.03%
2002-08-20 0 0.197 0.192 0.198 0.193 0.198 640,000 125,380 0.1959 263.3 256.6 264.6 257.9 264.6 479 261.82 -0.51%
2002-08-19 0 0.198 - 0.198 0.198 0.199 700,000 139,000 0.1986 264.6 - 264.6 264.6 266.0 524 265.38 -0.50%
2002-08-16 0 0.199 - 0.199 0.199 0.199 400,000 79,600 0.1990 266.0 - 266.0 266.0 266.0 299 265.95 -1.00%
2002-08-15 0 0.201 - 0.201 0.193 0.202 2,440,000 486,440 0.1994 268.6 - 268.6 257.9 270.0 1,826 266.44 0.50%
2002-08-14 0 0.200 - 0.203 0.200 0.202 1,200,000 240,600 0.2005 267.3 - 271.3 267.3 270.0 898 267.96 -2.44%
2002-08-13 0 0.205 - 0.205 0.203 0.207 1,604,000 326,000 0.2032 274.0 - 274.0 271.3 276.6 1,200 271.62 0.99%
2002-08-12 0 0.203 - 0.209 0.200 0.209 3,852,000 788,406 0.2047 271.3 - 279.3 267.3 279.3 2,882 273.54 -1.46%
2002-08-09 0 0.206 - 0.206 0.200 0.206 910,000 182,060 0.2001 275.3 - 275.3 267.3 275.3 681 267.38 -1.90%
2002-08-08 0 0.210 - 0.210 0.187 0.215 1,312,000 274,876 0.2095 280.7 - 280.7 249.9 287.3 982 280.00 7.69%
2002-08-07 0 0.195 - 0.195 0.202 0.203 538,000 109,186 0.2029 260.6 - 260.6 270.0 271.3 403 271.23 -4.41%
2002-08-06 0 0.204 - 0.204 0.199 0.207 1,200,000 245,030 0.2042 272.6 - 272.6 266.0 276.6 898 272.89 1.49%
2002-08-05 0 0.201 - 0.201 0.203 0.203 300,000 60,900 0.2030 268.6 - 268.6 271.3 271.3 224 271.30 -4.29%
2002-08-02 0 0.210 - 0.210 - - 0 0 - 280.7 - 280.7 - - 0 - -2.78%
2002-08-01 0 0.216 - 0.218 0.216 0.219 440,000 95,460 0.2170 288.7 - 291.3 288.7 292.7 329 289.95 1.41%
2002-07-31 0 0.213 - 0.215 0.213 0.213 440,000 93,720 0.2130 284.7 - 287.3 284.7 284.7 329 284.66 1.43%
2002-07-30 0 0.210 - 0.210 0.196 0.210 930,000 189,370 0.2036 280.7 - 280.7 261.9 280.7 696 272.13 2.94%
2002-07-29 0 0.204 0.196 0.204 0.190 0.204 520,000 102,010 0.1962 272.6 261.9 272.6 253.9 272.6 389 262.18 0.00%
2002-07-26 0 0.204 0.188 0.234 0.196 0.235 3,650,000 803,500 0.2201 272.6 251.3 312.7 261.9 314.1 2,731 294.20 -12.45%
2002-07-25 0 0.233 0.225 0.234 0.225 0.233 610,000 141,970 0.2327 311.4 300.7 312.7 300.7 311.4 456 311.04 0.00%
2002-07-24 0 0.233 0.226 0.234 0.233 0.234 900,000 210,300 0.2337 311.4 302.0 312.7 311.4 312.7 673 312.28 -2.51%
2002-07-23 0 0.239 0.238 0.239 0.220 0.240 798,000 191,268 0.2397 319.4 318.1 319.4 294.0 320.7 597 320.33 3.02%
2002-07-22 0 0.232 0.232 0.237 0.229 0.232 68,000 15,632 0.2299 310.1 310.1 316.7 306.0 310.1 51 307.23 -2.11%
2002-07-19 0 0.237 0.228 0.237 0.237 0.238 474,000 112,778 0.2379 316.7 304.7 316.7 316.7 318.1 355 317.98 0.42%
2002-07-18 0 0.236 0.232 0.236 0.239 0.240 740,000 177,460 0.2398 315.4 310.1 315.4 319.4 320.7 554 320.50 -0.84%
2002-07-17 0 0.238 - 0.238 - - 0 0 - 318.1 - 318.1 - - 0 - 0.00%
2002-07-16 0 0.238 - 0.238 0.238 0.238 500,000 119,000 0.2380 318.1 - 318.1 318.1 318.1 374 318.08 -0.42%
2002-07-15 0 0.239 - 0.240 0.230 0.239 1,200,000 281,400 0.2345 319.4 - 320.7 307.4 319.4 898 313.40 -0.42%
2002-07-12 0 0.240 0.231 0.240 0.221 0.242 1,896,000 444,032 0.2342 320.7 308.7 320.7 295.4 323.4 1,419 312.99 1.27%
2002-07-11 0 0.237 - 0.243 0.237 0.237 440,000 104,280 0.2370 316.7 - 324.8 316.7 316.7 329 316.74 0.00%
2002-07-10 0 0.237 0.220 0.238 0.237 0.237 500,000 118,500 0.2370 316.7 294.0 318.1 316.7 316.7 374 316.74 3.95%
2002-07-09 0 0.228 0.228 0.238 0.228 0.245 3,348,000 795,734 0.2377 304.7 304.7 318.1 304.7 327.4 2,505 317.64 -7.32%
2002-07-08 0 0.246 - 0.247 0.246 0.249 188,000 46,392 0.2468 328.8 - 330.1 328.8 332.8 141 329.79 -1.20%
2002-07-05 0 0.249 0.240 0.249 0.226 0.249 520,000 125,020 0.2404 332.8 320.7 332.8 302.0 332.8 389 321.31 7.33%
2002-07-04 0 0.232 0.232 0.242 0.232 0.242 552,000 133,064 0.2411 310.1 310.1 323.4 310.1 323.4 413 322.16 -3.33%
2002-07-03 0 0.240 0.232 0.240 - - 0 0 - 320.7 310.1 320.7 - - 0 - 0.00%
2002-07-02 0 0.240 0.235 0.243 0.235 0.240 498,000 119,230 0.2394 320.7 314.1 324.8 314.1 320.7 373 319.97 -0.41%
2002-06-28 0 0.241 0.235 0.242 0.235 0.242 584,000 140,802 0.2411 322.1 314.1 323.4 314.1 323.4 437 322.22 0.42%
2002-06-27 0 0.240 0.235 0.245 - - 0 0 - 320.7 314.1 327.4 - - 0 - 0.00%
2002-06-26 0 0.240 0.238 0.245 0.240 0.245 584,000 140,580 0.2407 320.7 318.1 327.4 320.7 327.4 437 321.71 -2.04%
2002-06-25 0 0.245 0.238 0.245 0.245 0.250 116,000 28,920 0.2493 327.4 318.1 327.4 327.4 334.1 87 333.19 0.00%
2002-06-24 0 0.245 0.238 0.245 - - 0 0 - 327.4 318.1 327.4 - - 0 - 0.00%
2002-06-21 0 0.245 - 0.246 0.240 0.250 1,154,000 287,040 0.2487 327.4 - 328.8 320.7 334.1 863 332.42 -0.41%
2002-06-20 0 0.246 - 0.246 0.240 0.247 1,800,000 438,300 0.2435 328.8 - 328.8 320.7 330.1 1,347 325.43 2.50%
2002-06-19 0 0.240 - 0.245 0.239 0.245 132,000 31,718 0.2403 320.7 - 327.4 319.4 327.4 99 321.13 -2.83%
2002-06-18 0 0.247 - 0.248 0.247 0.247 998,000 246,506 0.2470 330.1 - 331.4 330.1 330.1 747 330.10 -0.40%
2002-06-17 0 0.248 - 0.249 - - 0 0 - 331.4 - 332.8 - - 0 - 0.00%
2002-06-14 0 0.248 0.242 0.248 - - 0 0 - 331.4 323.4 331.4 - - 0 - 0.00%
2002-06-13 0 0.248 0.239 0.248 0.241 0.248 700,000 169,530 0.2422 331.4 319.4 331.4 322.1 331.4 524 323.67 0.00%
2002-06-12 0 0.248 0.243 0.248 0.248 0.248 256,000 63,488 0.2480 331.4 324.8 331.4 331.4 331.4 192 331.44 -0.40%
2002-06-11 0 0.249 0.240 0.249 0.242 0.249 100,000 24,460 0.2446 332.8 320.7 332.8 323.4 332.8 75 326.90 -0.40%
2002-06-10 0 0.250 0.250 0.255 0.242 0.255 2,270,000 571,260 0.2517 334.1 334.1 340.8 323.4 340.8 1,699 336.33 -3.85%
2002-06-07 0 0.260 0.250 0.265 - - 0 0 - 347.5 334.1 354.2 - - 0 - 0.00%
2002-06-06 0 0.260 0.250 0.270 - - 0 0 - 347.5 334.1 360.8 - - 0 - 0.00%
2002-06-05 0 0.260 0.250 0.270 - - 0 0 - 347.5 334.1 360.8 - - 0 - 0.00%
2002-06-04 0 0.260 0.255 0.265 0.255 0.260 2,000,000 515,000 0.2575 347.5 340.8 354.2 340.8 347.5 1,496 344.14 4.00%
2002-06-03 0 0.250 0.246 0.250 0.250 0.265 310,000 77,950 0.2515 334.1 328.8 334.1 334.1 354.2 232 336.05 0.00%
2002-05-31 0 0.250 0.250 0.285 0.250 0.250 100,000 25,000 0.2500 334.1 334.1 380.9 334.1 334.1 75 334.11 -12.28%
2002-05-30 0 0.285 - 0.285 - - 0 0 - 380.9 - 380.9 - - 0 - 0.00%
2002-05-29 0 0.285 0.250 0.285 - - 0 0 - 380.9 334.1 380.9 - - 0 - 0.00%
2002-05-28 0 0.285 0.250 0.285 - - 0 0 - 380.9 334.1 380.9 - - 0 - 0.00%
2002-05-27 0 0.285 0.260 0.285 0.285 0.285 100,000 28,500 0.2850 380.9 347.5 380.9 380.9 380.9 75 380.89 0.00%
2002-05-24 0 0.285 0.260 0.290 0.285 0.290 562,000 162,720 0.2895 380.9 347.5 387.6 380.9 387.6 421 386.95 5.56%
2002-05-23 0 0.270 0.255 0.280 0.260 0.270 200,000 53,500 0.2675 360.8 340.8 374.2 347.5 360.8 150 357.50 5.88%
2002-05-22 0 0.255 0.255 0.270 0.250 0.255 450,000 113,250 0.2517 340.8 340.8 360.8 334.1 340.8 337 336.34 -13.56%
2002-05-21 0 0.295 0.270 0.300 - - 0 0 - 394.3 360.8 400.9 - - 0 - 0.00%
2002-05-17 0 0.295 0.280 0.300 0.275 0.295 880,000 250,800 0.2850 394.3 374.2 400.9 367.5 394.3 658 380.89 1.72%
2002-05-16 0 0.290 0.265 0.300 0.265 0.290 498,000 138,990 0.2791 387.6 354.2 400.9 354.2 387.6 373 373.00 9.43%
2002-05-15 0 0.265 0.250 0.265 0.265 0.265 150,000 39,750 0.2650 354.2 334.1 354.2 354.2 354.2 112 354.16 -1.85%
2002-05-14 0 0.270 0.249 0.270 0.249 0.270 620,000 161,100 0.2598 360.8 332.8 360.8 332.8 360.8 464 347.26 0.00%
2002-05-13 0 0.270 0.248 0.275 - - 0 0 - 360.8 331.4 367.5 - - 0 - 0.00%
2002-05-10 0 0.270 0.250 0.270 0.270 0.270 150,000 40,500 0.2700 360.8 334.1 360.8 360.8 360.8 112 360.84 -1.82%
2002-05-09 0 0.275 0.250 0.275 0.275 0.275 12,000 3,300 0.2750 367.5 334.1 367.5 367.5 367.5 9 367.52 7.84%
2002-05-08 0 0.255 0.255 0.275 0.255 0.270 72,000 18,880 0.2622 340.8 340.8 367.5 340.8 360.8 54 350.45 -8.93%
2002-05-07 0 0.280 0.260 0.280 - - 0 0 - 374.2 347.5 374.2 - - 0 - -3.45%
2002-05-06 0 0.290 0.265 0.290 0.255 0.290 458,000 127,920 0.2793 387.6 354.2 387.6 340.8 387.6 343 373.27 13.73%
2002-05-03 0 0.255 0.235 0.255 0.249 0.255 280,000 70,000 0.2500 340.8 314.1 340.8 332.8 340.8 210 334.11 6.25%
2002-05-02 0 0.240 0.240 0.255 0.235 0.260 306,000 74,920 0.2448 320.7 320.7 340.8 314.1 347.5 229 327.21 3.00%
2002-04-30 0 0.233 0.233 0.248 0.233 0.250 288,000 70,124 0.2435 311.4 311.4 331.4 311.4 334.1 215 325.41 -12.08%
2002-04-29 0 0.265 0.245 0.270 0.250 0.265 340,000 87,250 0.2566 354.2 327.4 360.8 334.1 354.2 254 342.96 -3.64%
2002-04-26 0 0.275 0.250 0.275 0.275 0.275 956,000 262,900 0.2750 367.5 334.1 367.5 367.5 367.5 715 367.52 1.85%
2002-04-25 0 0.270 0.250 0.270 0.250 0.270 570,000 146,650 0.2573 360.8 334.1 360.8 334.1 360.8 427 343.84 0.00%
2002-04-24 0 0.270 0.260 0.280 0.270 0.285 1,700,000 471,500 0.2774 360.8 347.5 374.2 360.8 380.9 1,272 370.67 0.00%
2002-04-23 0 0.270 0.255 0.275 0.265 0.285 3,554,000 976,240 0.2747 360.8 340.8 367.5 354.2 380.9 2,659 367.11 -5.26%
2002-04-22 0 0.285 0.265 0.285 0.275 0.290 1,398,000 395,490 0.2829 380.9 354.2 380.9 367.5 387.6 1,046 378.08 -5.00%
2002-04-19 0 0.300 0.275 0.300 0.280 0.315 4,208,000 1,270,810 0.3020 400.9 367.5 400.9 374.2 421.0 3,149 403.61 -4.76%
2002-04-18 0 0.315 0.290 0.315 0.290 0.320 608,000 188,280 0.3097 421.0 387.6 421.0 387.6 427.7 455 413.86 -7.35%
2002-04-17 0 0.340 0.300 0.330 0.300 0.345 958,000 305,980 0.3194 454.4 400.9 441.0 400.9 461.1 717 426.86 0.00%
2002-04-16 0 0.340 0.280 0.355 0.340 0.340 500,000 170,000 0.3400 454.4 374.2 474.4 454.4 454.4 374 454.39 -1.45%
2002-04-15 0 0.345 - 0.345 0.345 0.350 974,000 338,970 0.3480 461.1 - 461.1 461.1 467.8 729 465.11 1.47%
2002-04-12 0 0.340 0.340 0.350 0.300 0.300 80,000 24,000 0.3000 454.4 454.4 467.8 400.9 400.9 60 400.94 0.00%
2002-04-11 0 0.340 - 0.350 0.340 0.345 878,000 299,510 0.3411 454.4 - 467.8 454.4 461.1 657 455.90 1.49%
2002-04-10 0 0.335 0.290 0.340 0.335 0.350 2,000,000 682,500 0.3413 447.7 387.6 454.4 447.7 467.8 1,496 456.06 1.52%
2002-04-09 0 0.330 - 0.330 0.320 0.350 864,000 286,030 0.3311 441.0 - 441.0 427.7 467.8 646 442.44 -2.94%
2002-04-08 0 0.340 0.285 0.340 0.330 0.360 218,000 73,210 0.3358 454.4 380.9 454.4 441.0 481.1 163 448.81 0.00%
2002-04-04 0 0.340 0.335 0.345 0.300 0.350 4,208,000 1,428,110 0.3394 454.4 447.7 461.1 400.9 467.8 3,149 453.56 -1.45%
2002-04-03 0 0.345 0.315 0.345 0.305 0.345 1,834,000 620,090 0.3381 461.1 421.0 461.1 407.6 461.1 1,372 451.87 0.00%
2002-04-02 0 0.345 0.345 0.350 0.315 0.350 10,832,000 3,528,870 0.3258 461.1 461.1 467.8 421.0 467.8 8,105 435.39 1.47%
2002-03-28 0 0.340 0.340 0.345 0.320 0.335 904,000 298,290 0.3300 454.4 454.4 461.1 427.7 447.7 676 440.98 -1.45%
2002-03-27 0 0.345 0.320 0.345 0.345 0.345 500,000 172,500 0.3450 461.1 427.7 461.1 461.1 461.1 374 461.08 -1.43%
2002-03-26 0 0.350 0.330 0.355 0.320 0.385 15,660,000 5,832,640 0.3725 467.8 441.0 474.4 427.7 514.5 11,718 497.77 -5.41%
2002-03-25 0 0.370 0.365 0.375 0.370 0.395 1,750,000 666,250 0.3807 494.5 487.8 501.2 494.5 527.9 1,309 508.81 0.00%
2002-03-22 0 0.370 0.360 0.375 0.370 0.370 2,356,000 871,720 0.3700 494.5 481.1 501.2 494.5 494.5 1,763 494.49 0.00%
2002-03-21 0 0.370 0.365 0.375 0.370 0.385 3,302,000 1,234,520 0.3739 494.5 487.8 501.2 494.5 514.5 2,471 499.66 -1.33%
2002-03-20 0 0.375 0.375 0.380 0.360 0.390 5,340,000 2,018,850 0.3781 501.2 501.2 507.9 481.1 521.2 3,996 505.26 -1.32%
2002-03-19 0 0.380 0.365 0.380 0.370 0.390 2,922,000 1,111,620 0.3804 507.9 487.8 507.9 494.5 521.2 2,186 508.43 -1.30%
2002-03-18 0 0.385 0.370 0.390 0.385 0.395 2,326,000 911,390 0.3918 514.5 494.5 521.2 514.5 527.9 1,740 523.66 -2.53%
2002-03-15 0 0.395 0.365 0.395 0.385 0.395 1,330,000 521,050 0.3918 527.9 487.8 527.9 514.5 527.9 995 523.58 1.28%
2002-03-14 0 0.390 0.370 0.390 0.390 0.395 3,278,000 1,286,920 0.3926 521.2 494.5 521.2 521.2 527.9 2,453 524.68 1.30%
2002-03-13 0 0.385 0.365 0.385 0.385 0.385 2,002,000 770,770 0.3850 514.5 487.8 514.5 514.5 514.5 1,498 514.53 0.00%
2002-03-12 0 0.385 0.370 0.390 0.385 0.395 5,526,000 2,148,760 0.3888 514.5 494.5 521.2 514.5 527.9 4,135 519.67 -1.28%
2002-03-11 0 0.390 0.365 0.390 - - 0 0 - 521.2 487.8 521.2 - - 0 - 0.00%
2002-03-08 0 0.390 0.370 0.390 0.370 0.390 5,472,000 2,105,020 0.3847 521.2 494.5 521.2 494.5 521.2 4,094 514.12 2.63%
2002-03-07 0 0.380 0.380 0.390 0.365 0.390 360,000 132,280 0.3674 507.9 507.9 521.2 487.8 521.2 269 491.07 -2.56%
2002-03-06 0 0.390 0.390 0.395 0.380 0.400 2,486,000 982,060 0.3950 521.2 521.2 527.9 507.9 534.6 1,860 527.95 -1.27%
2002-03-05 0 0.395 0.390 0.400 0.395 0.405 2,700,000 1,086,850 0.4025 527.9 521.2 534.6 527.9 541.3 2,020 537.97 -1.25%
2002-03-04 0 0.400 0.395 0.400 0.400 0.400 3,450,000 1,380,000 0.4000 534.6 527.9 534.6 534.6 534.6 2,581 534.58 -1.23%
2002-03-01 0 0.405 0.400 0.405 0.405 0.405 1,000,000 405,000 0.4050 541.3 534.6 541.3 541.3 541.3 748 541.26 1.25%
2002-02-28 0 0.400 0.400 0.410 0.395 0.415 3,840,000 1,575,350 0.4102 534.6 534.6 547.9 527.9 554.6 2,873 548.28 1.27%
2002-02-27 0 0.395 0.385 0.400 0.395 0.420 4,258,000 1,761,080 0.4136 527.9 514.5 534.6 527.9 561.3 3,186 552.75 -2.47%
2002-02-26 0 0.405 0.405 0.425 0.400 0.410 2,136,000 862,810 0.4039 541.3 541.3 568.0 534.6 547.9 1,598 539.84 1.25%
2002-02-25 0 0.400 0.365 0.400 0.400 0.410 1,746,000 707,130 0.4050 534.6 487.8 534.6 534.6 547.9 1,306 541.26 -3.61%
2002-02-22 0 0.415 0.405 0.420 0.410 0.415 1,100,000 454,250 0.4130 554.6 541.3 561.3 547.9 554.6 823 551.89 0.00%
2002-02-21 0 0.415 0.410 0.420 - - 0 0 - 554.6 547.9 561.3 - - 0 - 0.00%
2002-02-20 0 0.415 0.415 0.420 0.415 0.415 1,100,000 456,500 0.4150 554.6 554.6 561.3 554.6 554.6 823 554.63 -1.19%
2002-02-19 0 0.420 0.415 0.425 0.420 0.420 1,796,000 754,320 0.4200 561.3 554.6 568.0 561.3 561.3 1,344 561.31 1.20%
2002-02-18 0 0.415 0.400 0.425 0.410 0.415 1,330,000 546,700 0.4111 554.6 534.6 568.0 547.9 554.6 995 549.35 0.00%
2002-02-15 0 0.415 0.390 0.430 - - 0 0 - 554.6 521.2 574.7 - - 0 - 0.00%
2002-02-11 0 0.415 0.395 0.425 0.415 0.415 1,300,000 539,500 0.4150 554.6 527.9 568.0 554.6 554.6 973 554.63 0.00%
2002-02-08 0 0.415 0.395 0.420 0.415 0.435 3,140,000 1,315,930 0.4191 554.6 527.9 561.3 554.6 581.4 2,350 560.09 -1.19%
2002-02-07 0 0.420 0.400 0.420 0.430 0.435 1,902,000 822,920 0.4327 561.3 534.6 561.3 574.7 581.4 1,423 578.23 -1.18%
2002-02-06 0 0.425 0.405 0.430 0.415 0.440 4,580,000 1,926,250 0.4206 568.0 541.3 574.7 554.6 588.0 3,427 562.08 -1.16%
2002-02-05 0 0.430 0.400 0.430 0.410 0.440 902,000 387,770 0.4299 574.7 534.6 574.7 547.9 588.0 675 574.54 -1.15%
2002-02-04 0 0.435 0.420 0.435 0.435 0.445 2,630,000 1,157,150 0.4400 581.4 561.3 581.4 581.4 594.7 1,968 588.01 0.00%
2002-02-01 0 0.435 0.410 0.435 0.410 0.440 1,876,000 807,570 0.4305 581.4 547.9 581.4 547.9 588.0 1,404 575.31 -1.14%
2002-01-31 0 0.440 0.420 0.440 0.430 0.440 822,000 358,090 0.4356 588.0 561.3 588.0 574.7 588.0 615 582.20 4.76%
2002-01-30 0 0.420 0.415 0.420 0.420 0.430 4,118,000 1,768,740 0.4295 561.3 554.6 561.3 561.3 574.7 3,081 574.03 -1.18%
2002-01-29 0 0.425 0.415 0.430 0.420 0.440 2,608,000 1,119,020 0.4291 568.0 554.6 574.7 561.3 588.0 1,951 573.43 -2.30%
2002-01-28 0 0.435 0.410 0.435 0.420 0.445 2,260,000 984,400 0.4356 581.4 547.9 581.4 561.3 594.7 1,691 582.13 0.00%
2002-01-25 0 0.435 0.425 0.435 0.430 0.450 1,100,000 485,750 0.4416 581.4 568.0 581.4 574.7 601.4 823 590.17 0.00%
2002-01-24 0 0.435 0.425 0.435 0.435 0.450 1,454,000 646,300 0.4445 581.4 568.0 581.4 581.4 601.4 1,088 594.05 -3.33%
2002-01-23 0 0.450 0.440 0.450 0.445 0.460 1,350,000 603,400 0.4470 601.4 588.0 601.4 594.7 614.8 1,010 597.34 -2.17%
2002-01-22 0 0.460 0.445 0.460 0.440 0.475 12,360,000 5,646,880 0.4569 614.8 594.7 614.8 588.0 634.8 9,248 610.58 4.55%
2002-01-21 0 0.440 0.440 0.450 0.440 0.465 810,000 368,250 0.4546 588.0 588.0 601.4 588.0 621.5 606 607.59 -4.35%
2002-01-18 0 0.460 0.445 0.465 0.445 0.465 1,970,000 904,320 0.4590 614.8 594.7 621.5 594.7 621.5 1,474 613.49 -1.08%
2002-01-17 0 0.465 0.455 0.470 0.440 0.480 8,722,000 4,058,150 0.4653 621.5 608.1 628.1 588.0 641.5 6,526 621.82 2.20%
2002-01-16 0 0.455 0.455 0.470 0.440 0.475 20,050,000 8,936,800 0.4457 608.1 608.1 628.1 588.0 634.8 15,002 595.69 -3.19%
2002-01-15 0 0.470 0.455 0.475 0.470 0.480 1,808,000 859,710 0.4755 628.1 608.1 634.8 628.1 641.5 1,353 635.49 1.08%
2002-01-14 0 0.465 0.460 0.465 0.440 0.500 11,240,000 5,264,200 0.4683 621.5 614.8 621.5 588.0 668.2 8,410 625.92 -3.12%
2002-01-11 0 0.480 0.465 0.485 0.470 0.510 8,100,000 4,013,980 0.4956 641.5 621.5 648.2 628.1 681.6 6,061 662.28 -2.04%
2002-01-10 0 0.490 0.480 0.490 0.435 0.495 12,100,000 5,756,380 0.4757 654.9 641.5 654.9 581.4 661.5 9,054 635.80 4.26%
2002-01-09 0 0.470 0.465 0.475 0.460 0.495 1,130,000 538,910 0.4769 628.1 621.5 634.8 614.8 661.5 846 637.37 -4.08%
2002-01-08 0 0.490 0.485 0.490 0.470 0.510 20,292,000 9,867,750 0.4863 654.9 648.2 654.9 628.1 681.6 15,183 649.90 1.03%
2002-01-07 0 0.485 0.480 0.485 0.415 0.490 25,018,000 11,629,770 0.4649 648.2 641.5 648.2 554.6 654.9 18,720 621.26 14.12%
2002-01-04 0 0.425 0.400 0.420 0.390 0.430 5,652,000 2,312,330 0.4091 568.0 534.6 561.3 521.2 574.7 4,229 546.77 3.66%
2002-01-03 0 0.410 0.395 0.410 0.400 0.420 1,728,000 703,190 0.4069 547.9 527.9 547.9 534.6 561.3 1,293 543.85 -1.20%
2002-01-02 0 0.415 0.410 0.425 0.415 0.425 1,290,000 541,260 0.4196 554.6 547.9 568.0 554.6 568.0 965 560.75 -2.35%
2001-12-31 0 0.425 0.400 0.430 0.405 0.425 1,800,000 749,000 0.4161 568.0 534.6 574.7 541.3 568.0 1,347 556.11 1.19%
2001-12-28 0 0.420 0.405 0.420 0.410 0.440 4,320,000 1,818,900 0.4210 561.3 541.3 561.3 547.9 588.0 3,232 562.70 -1.18%
2001-12-27 0 0.425 0.420 0.425 0.425 0.440 820,000 350,400 0.4273 568.0 561.3 568.0 568.0 588.0 614 571.09 -2.30%
2001-12-24 0 0.435 0.420 0.425 0.425 0.440 1,172,000 510,110 0.4352 581.4 561.3 568.0 568.0 588.0 877 581.69 0.00%
2001-12-21 0 0.435 0.400 0.435 0.405 0.435 3,536,000 1,472,720 0.4165 581.4 534.6 581.4 541.3 581.4 2,646 556.62 4.82%
2001-12-20 0 0.415 0.410 0.420 0.415 0.420 380,000 158,600 0.4174 554.6 547.9 561.3 554.6 561.3 284 557.79 -2.35%
2001-12-19 0 0.425 0.415 0.425 0.400 0.425 180,000 73,950 0.4108 568.0 554.6 568.0 534.6 568.0 135 549.06 -1.16%
2001-12-18 0 0.430 0.415 0.430 0.380 0.430 1,430,000 581,800 0.4069 574.7 554.6 574.7 507.9 574.7 1,070 543.74 2.38%
2001-12-17 0 0.420 0.405 0.430 0.420 0.425 1,070,000 450,850 0.4214 561.3 541.3 574.7 561.3 568.0 801 563.12 1.20%
2001-12-14 0 0.415 0.405 0.425 0.375 0.415 2,960,000 1,192,190 0.4028 554.6 541.3 568.0 501.2 554.6 2,215 538.28 -1.19%
2001-12-13 0 0.420 0.415 0.420 0.420 0.425 710,000 299,700 0.4221 561.3 554.6 561.3 561.3 568.0 531 564.13 -2.33%
2001-12-12 0 0.430 0.415 0.430 0.420 0.450 1,178,000 514,160 0.4365 574.7 554.6 574.7 561.3 601.4 881 583.32 -4.44%
2001-12-11 0 0.450 0.435 0.455 0.400 0.450 2,754,000 1,161,250 0.4217 601.4 581.4 608.1 534.6 601.4 2,061 563.53 2.27%
2001-12-10 0 0.440 0.435 0.440 0.440 0.480 1,072,000 488,800 0.4560 588.0 581.4 588.0 588.0 641.5 802 609.38 -3.30%
2001-12-07 0 0.455 0.475 0.480 0.455 0.485 1,838,000 873,930 0.4755 608.1 634.8 641.5 608.1 648.2 1,375 635.45 -5.21%
2001-12-06 0 0.480 0.480 0.485 0.480 0.510 816,000 402,050 0.4927 641.5 641.5 648.2 641.5 681.6 611 658.48 -3.03%
2001-12-05 0 0.495 0.485 0.495 0.490 0.500 676,000 335,020 0.4956 661.5 648.2 661.5 654.9 668.2 506 662.33 0.00%
2001-12-04 0 0.495 0.495 0.500 0.495 0.510 2,580,000 1,279,900 0.4961 661.5 661.5 668.2 661.5 681.6 1,930 662.99 -1.00%
2001-12-03 0 0.500 0.490 0.500 0.490 0.530 2,248,000 1,142,200 0.5081 668.2 654.9 668.2 654.9 708.3 1,682 679.05 2.04%
2001-11-30 0 0.490 0.485 0.500 0.490 0.495 628,000 309,860 0.4934 654.9 648.2 668.2 654.9 661.5 470 659.42 -1.01%
2001-11-29 0 0.495 0.490 0.495 0.490 0.495 1,204,000 591,020 0.4909 661.5 654.9 661.5 654.9 661.5 901 656.04 -1.00%
2001-11-28 0 0.500 0.495 0.500 0.495 0.550 3,854,000 1,999,130 0.5187 668.2 661.5 668.2 661.5 735.0 2,884 693.24 -3.85%
2001-11-27 0 0.520 0.510 0.520 0.495 0.540 3,154,000 1,636,870 0.5190 695.0 681.6 695.0 661.5 721.7 2,360 693.59 0.00%
2001-11-26 0 0.520 0.510 0.530 0.485 0.530 5,674,000 2,834,390 0.4995 695.0 681.6 708.3 648.2 708.3 4,246 667.61 5.05%
2001-11-23 0 0.495 0.490 0.500 0.485 0.510 5,894,000 2,908,060 0.4934 661.5 654.9 668.2 648.2 681.6 4,410 659.40 0.00%
2001-11-22 0 0.495 0.490 0.500 0.490 0.510 7,020,000 3,491,390 0.4973 661.5 654.9 668.2 654.9 681.6 5,253 664.68 3.13%
2001-11-21 0 0.480 0.470 0.480 0.450 0.495 920,000 444,080 0.4827 641.5 628.1 641.5 601.4 661.5 688 645.10 0.00%
2001-11-20 0 0.480 0.470 0.495 0.445 0.520 10,644,000 5,136,140 0.4825 641.5 628.1 661.5 594.7 695.0 7,964 644.89 -4.00%
2001-11-19 0 0.500 0.495 0.510 0.480 0.520 13,868,000 6,977,560 0.5031 668.2 661.5 681.6 641.5 695.0 10,377 672.42 3.09%
2001-11-16 0 0.485 0.485 0.490 0.430 0.495 20,296,000 9,845,470 0.4851 648.2 648.2 654.9 574.7 661.5 15,186 648.30 5.43%
2001-11-15 0 0.460 0.465 0.470 0.405 0.470 16,098,000 7,237,370 0.4496 614.8 621.5 628.1 541.3 628.1 12,045 600.84 10.84%
2001-11-14 0 0.415 0.400 0.415 0.405 0.430 1,094,000 459,630 0.4201 554.6 534.6 554.6 541.3 574.7 819 561.49 -2.35%
2001-11-13 0 0.425 0.405 0.425 0.405 0.430 220,000 93,100 0.4232 568.0 541.3 568.0 541.3 574.7 165 565.56 0.00%
2001-11-12 0 0.425 0.420 0.440 - - 0 0 - 568.0 561.3 588.0 - - 0 - 0.00%
2001-11-09 0 0.425 0.415 0.435 0.420 0.440 2,172,000 933,740 0.4299 568.0 554.6 581.4 561.3 588.0 1,625 574.54 -2.30%
2001-11-08 0 0.435 0.415 0.440 0.415 0.440 2,200,000 939,260 0.4269 581.4 554.6 588.0 554.6 588.0 1,646 570.58 2.35%
2001-11-07 0 0.425 0.410 0.425 0.400 0.435 2,386,000 1,002,670 0.4202 568.0 547.9 568.0 534.6 581.4 1,785 561.62 -3.41%
2001-11-06 0 0.440 0.420 0.440 0.420 0.440 2,214,000 962,620 0.4348 588.0 561.3 588.0 561.3 588.0 1,657 581.07 0.00%
2001-11-05 0 0.440 0.435 0.440 0.430 0.440 432,000 189,880 0.4395 588.0 581.4 588.0 574.7 588.0 323 587.42 1.15%
2001-11-02 0 0.435 0.430 0.435 0.435 0.445 1,488,000 649,920 0.4368 581.4 574.7 581.4 581.4 594.7 1,113 583.73 -1.14%
2001-11-01 0 0.440 0.440 0.445 0.440 0.445 566,000 250,090 0.4419 588.0 588.0 594.7 588.0 594.7 424 590.52 0.00%
2001-10-31 0 0.440 0.435 0.440 0.440 0.455 1,226,000 547,090 0.4462 588.0 581.4 588.0 588.0 608.1 917 596.38 1.15%
2001-10-30 0 0.435 0.425 0.445 0.420 0.445 662,000 288,360 0.4356 581.4 568.0 594.7 561.3 594.7 495 582.14 -1.14%
2001-10-29 0 0.440 0.435 0.440 0.430 0.460 1,872,000 828,800 0.4427 588.0 581.4 588.0 574.7 614.8 1,401 591.69 1.15%
2001-10-26 0 0.435 0.430 0.445 0.430 0.455 996,000 440,130 0.4419 581.4 574.7 594.7 574.7 608.1 745 590.57 -1.14%
2001-10-24 0 0.440 0.430 0.445 0.440 0.455 922,000 407,810 0.4423 588.0 574.7 594.7 588.0 608.1 690 591.13 2.33%
2001-10-23 0 0.430 0.425 0.440 0.430 0.445 710,000 310,620 0.4375 574.7 568.0 588.0 574.7 594.7 531 584.69 -1.15%
2001-10-22 0 0.435 0.430 0.440 0.430 0.450 1,698,000 746,150 0.4394 581.4 574.7 588.0 574.7 601.4 1,271 587.28 -1.14%
2001-10-19 0 0.440 0.430 0.440 0.410 0.440 2,354,000 1,007,960 0.4282 588.0 574.7 588.0 547.9 588.0 1,761 572.26 6.02%
2001-10-18 0 0.415 0.410 0.415 0.400 0.420 2,314,000 948,000 0.4097 554.6 547.9 554.6 534.6 561.3 1,731 547.52 1.22%
2001-10-17 0 0.410 0.410 0.420 0.410 0.425 2,308,000 962,920 0.4172 547.9 547.9 561.3 547.9 568.0 1,727 557.58 -1.20%
2001-10-16 0 0.415 0.410 0.420 0.405 0.415 4,414,000 1,811,990 0.4105 554.6 547.9 561.3 541.3 554.6 3,303 548.63 1.22%
2001-10-15 0 0.410 0.400 0.415 0.390 0.415 6,086,000 2,469,440 0.4058 547.9 534.6 554.6 521.2 554.6 4,554 542.28 5.13%
2001-10-12 0 0.390 0.385 0.390 0.380 0.395 802,000 308,710 0.3849 521.2 514.5 521.2 507.9 527.9 600 514.43 0.00%
2001-10-11 0 0.390 0.390 0.395 0.380 0.400 900,000 352,420 0.3916 521.2 521.2 527.9 507.9 534.6 673 523.32 0.00%
2001-10-10 0 0.390 0.390 0.395 0.385 0.395 770,000 300,250 0.3899 521.2 521.2 527.9 514.5 527.9 576 521.13 1.30%
2001-10-09 0 0.385 0.385 0.390 0.370 0.390 1,880,000 717,910 0.3819 514.5 514.5 521.2 494.5 521.2 1,407 510.35 1.32%
2001-10-08 0 0.380 0.380 0.385 0.375 0.400 1,214,000 473,330 0.3899 507.9 507.9 514.5 501.2 534.6 908 521.07 -2.56%
2001-10-05 0 0.390 0.385 0.395 0.390 0.400 1,462,000 575,400 0.3936 521.2 514.5 527.9 521.2 534.6 1,094 525.99 1.30%
2001-10-04 0 0.385 0.385 0.395 0.375 0.395 1,884,000 729,930 0.3874 514.5 514.5 527.9 501.2 527.9 1,410 517.79 4.05%
2001-10-03 0 0.370 0.365 0.375 0.365 0.390 1,900,000 709,850 0.3736 494.5 487.8 501.2 487.8 521.2 1,422 499.31 -3.90%
2001-09-28 0 0.385 0.375 0.390 0.380 0.400 3,592,000 1,395,280 0.3884 514.5 501.2 521.2 507.9 534.6 2,688 519.13 0.00%
2001-09-27 0 0.385 0.385 0.390 0.370 0.395 3,442,000 1,310,520 0.3807 514.5 514.5 521.2 494.5 527.9 2,575 508.85 -1.28%
2001-09-26 0 0.390 0.385 0.390 0.345 0.395 2,370,000 872,400 0.3681 521.2 514.5 521.2 461.1 527.9 1,773 491.95 11.43%
2001-09-25 0 0.350 0.330 0.350 0.330 0.350 630,000 213,000 0.3381 467.8 441.0 467.8 441.0 467.8 471 451.85 1.45%
2001-09-24 0 0.345 0.340 0.350 0.325 0.350 4,730,000 1,620,600 0.3426 461.1 454.4 467.8 434.3 467.8 3,539 457.90 6.15%
2001-09-21 0 0.325 0.320 0.330 0.320 0.335 2,786,000 919,660 0.3301 434.3 427.7 441.0 427.7 447.7 2,085 441.16 -2.99%
2001-09-20 0 0.335 0.320 0.335 0.320 0.335 1,876,000 624,110 0.3327 447.7 427.7 447.7 427.7 447.7 1,404 444.61 0.00%
2001-09-19 0 0.335 0.320 0.340 0.315 0.345 2,488,000 831,370 0.3342 447.7 427.7 454.4 421.0 461.1 1,862 446.58 0.00%
2001-09-18 0 0.335 0.330 0.335 0.300 0.350 1,530,000 511,360 0.3342 447.7 441.0 447.7 400.9 467.8 1,145 446.67 8.06%
2001-09-17 0 0.310 0.310 0.320 0.310 0.355 1,984,000 668,680 0.3370 414.3 414.3 427.7 414.3 474.4 1,485 450.43 -12.68%
2001-09-14 0 0.355 0.345 0.355 0.320 0.390 3,272,000 1,171,460 0.3580 474.4 461.1 474.4 427.7 521.2 2,448 478.48 9.23%
2001-09-13 0 0.325 0.320 0.330 0.285 0.350 2,240,000 726,300 0.3242 434.3 427.7 441.0 380.9 467.8 1,676 433.33 0.00%
2001-09-12 0 0.325 0.315 0.330 0.310 0.390 1,952,000 708,920 0.3632 434.3 421.0 441.0 414.3 521.2 1,461 485.37 -21.69%
2001-09-11 0 0.415 0.410 0.415 0.390 0.420 7,204,000 2,902,410 0.4029 554.6 547.9 554.6 521.2 561.3 5,390 538.44 6.41%
2001-09-10 0 0.390 0.375 0.395 0.360 0.390 2,124,000 815,200 0.3838 521.2 501.2 527.9 481.1 521.2 1,589 512.94 8.33%
2001-09-07 0 0.360 0.360 0.365 0.350 0.385 1,916,000 695,430 0.3630 481.1 481.1 487.8 467.8 514.5 1,434 485.08 4.35%
2001-09-06 0 0.345 0.315 0.350 0.325 0.355 644,000 219,880 0.3414 461.1 421.0 467.8 434.3 474.4 482 456.30 0.00%
2001-09-05 0 0.345 0.325 0.345 0.320 0.350 430,000 142,290 0.3309 461.1 434.3 461.1 427.7 467.8 322 442.24 4.55%
2001-09-04 0 0.330 0.325 0.330 0.305 0.330 1,312,000 418,960 0.3193 441.0 434.3 441.0 407.6 441.0 982 426.77 3.13%
2001-09-03 0 0.320 0.280 0.320 0.275 0.320 1,628,000 461,040 0.2832 427.7 374.2 427.7 367.5 427.7 1,218 378.48 3.23%
2001-08-31 0 0.310 0.285 0.320 0.300 0.310 170,000 51,500 0.3029 414.3 380.9 427.7 400.9 414.3 127 404.87 3.33%
2001-08-30 0 0.300 0.280 - 0.270 0.300 1,858,000 515,830 0.2776 400.9 374.2 - 360.8 400.9 1,390 371.03 9.09%
2001-08-29 0 0.275 0.265 0.285 0.270 0.290 1,316,000 359,470 0.2732 367.5 354.2 380.9 360.8 387.6 985 365.06 -3.51%
2001-08-28 0 0.285 0.285 0.325 0.275 0.320 620,000 183,750 0.2964 380.9 380.9 434.3 367.5 427.7 464 396.09 -3.39%
2001-08-27 0 0.295 0.275 0.300 0.270 0.295 300,000 86,000 0.2867 394.3 367.5 400.9 360.8 394.3 224 383.12 5.36%
2001-08-24 0 0.280 0.280 0.295 0.270 0.290 2,084,000 582,670 0.2796 374.2 374.2 394.3 360.8 387.6 1,559 373.66 0.00%
2001-08-23 0 0.280 0.275 0.290 0.260 0.290 1,534,000 424,360 0.2766 374.2 367.5 387.6 347.5 387.6 1,148 369.71 -3.45%
2001-08-22 0 0.290 0.290 0.295 0.260 0.295 1,426,000 397,690 0.2789 387.6 387.6 394.3 347.5 394.3 1,067 372.72 1.75%
2001-08-21 0 0.285 0.260 0.290 0.280 0.285 496,000 140,860 0.2840 380.9 347.5 387.6 374.2 380.9 371 379.54 -1.72%
2001-08-20 0 0.290 0.265 0.290 0.270 0.295 764,000 222,340 0.2910 387.6 354.2 387.6 360.8 394.3 572 388.94 0.00%
2001-08-17 0 0.290 0.265 0.295 - - 0 0 - 387.6 354.2 394.3 - - 0 - 0.00%
2001-08-16 0 0.290 0.270 0.290 0.275 0.290 744,000 208,070 0.2797 387.6 360.8 387.6 367.5 387.6 557 373.76 1.75%
2001-08-15 0 0.285 0.280 0.300 0.285 0.295 2,360,000 684,590 0.2901 380.9 374.2 400.9 380.9 394.3 1,766 387.68 -3.39%
2001-08-14 0 0.295 0.280 0.300 0.280 0.295 1,474,000 428,810 0.2909 394.3 374.2 400.9 374.2 394.3 1,103 388.80 3.51%
2001-08-13 0 0.285 0.260 0.300 0.285 0.285 46,000 13,110 0.2850 380.9 347.5 400.9 380.9 380.9 34 380.89 1.79%
2001-08-10 0 0.280 0.285 0.290 0.250 0.285 9,642,000 2,619,950 0.2717 374.2 380.9 387.6 334.1 380.9 7,215 363.14 5.66%
2001-08-09 0 0.265 0.250 0.275 0.255 0.275 228,000 60,580 0.2657 354.2 334.1 367.5 340.8 367.5 171 355.10 -5.36%
2001-08-08 0 0.280 0.270 0.290 0.265 0.310 2,774,000 760,270 0.2741 374.2 360.8 387.6 354.2 414.3 2,076 366.28 -6.67%
2001-08-07 0 0.300 0.300 0.305 0.260 0.350 4,008,000 1,133,200 0.2827 400.9 400.9 407.6 347.5 467.8 2,999 377.86 -7.69%
2001-08-06 0 0.325 0.305 0.325 0.300 0.330 4,012,000 1,290,640 0.3217 434.3 407.6 434.3 400.9 441.0 3,002 429.93 -5.80%
2001-08-03 0 0.345 0.340 0.350 0.345 0.365 1,546,000 541,810 0.3505 461.1 454.4 467.8 461.1 487.8 1,157 468.37 -1.43%
2001-08-02 0 0.350 0.345 0.360 0.350 0.360 1,828,000 653,080 0.3573 467.8 461.1 481.1 467.8 481.1 1,368 477.47 -1.41%
2001-08-01 0 0.355 0.340 0.355 0.345 0.355 250,000 87,250 0.3490 474.4 454.4 474.4 461.1 474.4 187 466.42 -1.39%
2001-07-31 0 0.360 0.355 0.360 0.340 0.360 1,500,000 529,800 0.3532 481.1 474.4 481.1 454.4 481.1 1,122 472.03 -2.70%
2001-07-30 0 0.370 0.365 0.375 0.375 0.375 508,000 190,500 0.3750 494.5 487.8 501.2 501.2 501.2 380 501.17 -2.63%
2001-07-27 0 0.380 0.365 0.380 0.365 0.390 1,004,000 375,930 0.3744 507.9 487.8 507.9 487.8 521.2 751 500.41 0.00%
2001-07-26 0 0.380 0.375 0.380 0.365 0.405 15,774,000 6,167,110 0.3910 507.9 501.2 507.9 487.8 541.3 11,803 522.51 -1.30%
2001-07-24 0 0.385 0.380 0.390 0.365 0.385 1,908,000 714,710 0.3746 514.5 507.9 521.2 487.8 514.5 1,428 500.62 2.67%
2001-07-23 0 0.375 0.370 0.375 0.365 0.385 3,726,000 1,391,580 0.3735 501.2 494.5 501.2 487.8 514.5 2,788 499.14 0.00%
2001-07-20 0 0.375 0.365 0.380 0.370 0.380 3,656,000 1,378,950 0.3772 501.2 487.8 507.9 494.5 507.9 2,736 504.08 -1.32%
2001-07-19 0 0.380 0.365 0.385 0.365 0.400 2,550,000 979,000 0.3839 507.9 487.8 514.5 487.8 534.6 1,908 513.09 -3.80%
2001-07-18 0 0.395 0.380 0.395 0.385 0.415 4,052,000 1,625,400 0.4011 527.9 507.9 527.9 514.5 554.6 3,032 536.10 0.00%
2001-07-17 0 0.395 0.390 0.395 0.370 0.415 4,748,000 1,912,470 0.4028 527.9 521.2 527.9 494.5 554.6 3,553 538.32 -3.66%
2001-07-16 0 0.410 0.400 0.410 0.400 0.425 2,050,000 854,500 0.4168 547.9 534.6 547.9 534.6 568.0 1,534 557.07 0.00%
2001-07-13 0 0.410 0.400 0.415 0.400 0.425 3,810,000 1,579,740 0.4146 547.9 534.6 554.6 534.6 568.0 2,851 554.13 -3.53%
2001-07-12 0 0.425 0.410 0.425 0.415 0.435 5,604,000 2,383,200 0.4253 568.0 547.9 568.0 554.6 581.4 4,193 568.35 1.19%
2001-07-11 0 0.420 0.410 0.425 0.395 0.430 5,308,000 2,222,060 0.4186 561.3 547.9 568.0 527.9 574.7 3,972 559.47 1.20%
2001-07-10 0 0.415 0.410 0.420 0.405 0.430 11,270,000 4,723,200 0.4191 554.6 547.9 561.3 541.3 574.7 8,433 560.10 1.22%
2001-07-09 0 0.410 0.400 0.415 0.380 0.420 9,936,000 4,047,840 0.4074 547.9 534.6 554.6 507.9 561.3 7,435 544.46 -1.20%
2001-07-05 0 0.415 0.415 0.430 0.415 0.445 8,340,000 3,579,220 0.4292 554.6 554.6 574.7 554.6 594.7 6,240 573.56 -3.49%
2001-07-04 0 0.430 0.425 0.430 0.420 0.450 7,446,000 3,233,960 0.4343 574.7 568.0 574.7 561.3 601.4 5,571 580.45 2.38%
2001-07-03 0 0.420 0.410 0.420 0.410 0.450 7,600,000 3,337,490 0.4391 561.3 547.9 561.3 547.9 601.4 5,687 586.89 -3.45%
2001-06-29 0 0.435 0.430 0.455 0.395 0.465 16,368,000 7,130,830 0.4357 581.4 574.7 608.1 527.9 621.5 12,247 582.23 6.10%
2001-06-28 0 0.410 0.410 0.420 0.375 0.420 13,224,000 5,369,370 0.4060 547.9 547.9 561.3 501.2 561.3 9,895 542.64 3.80%
2001-06-27 0 0.395 0.395 0.410 0.395 0.415 8,092,000 3,282,000 0.4056 527.9 527.9 547.9 527.9 554.6 6,055 542.05 -2.47%
2001-06-26 0 0.405 0.400 0.415 0.395 0.445 16,270,000 6,809,690 0.4185 541.3 534.6 554.6 527.9 594.7 12,174 559.36 -6.90%
2001-06-22 0 0.435 0.425 0.435 0.415 0.435 6,978,000 2,968,810 0.4255 581.4 568.0 581.4 554.6 581.4 5,221 568.60 2.35%
2001-06-21 0 0.425 0.420 0.435 0.395 0.445 13,004,000 5,460,210 0.4199 568.0 561.3 581.4 527.9 594.7 9,730 561.16 0.00%
2001-06-20 0 0.425 0.425 0.430 0.395 0.440 13,314,000 5,574,780 0.4187 568.0 568.0 574.7 527.9 588.0 9,962 559.59 2.41%
2001-06-19 0 0.415 0.410 0.415 0.380 0.435 7,904,000 3,212,920 0.4065 554.6 547.9 554.6 507.9 581.4 5,914 543.26 3.75%
2001-06-18 0 0.400 0.400 0.405 0.390 0.420 5,524,000 2,243,150 0.4061 534.6 534.6 541.3 521.2 561.3 4,133 542.70 -1.23%
2001-06-15 0 0.405 0.400 0.410 0.385 0.450 6,528,000 2,707,580 0.4148 541.3 534.6 547.9 514.5 601.4 4,885 554.31 -3.57%
2001-06-14 0 0.420 0.415 0.420 0.380 0.445 14,726,000 6,321,260 0.4293 561.3 554.6 561.3 507.9 594.7 11,019 573.68 1.20%
2001-06-13 0 0.415 0.415 0.420 0.370 0.440 12,902,000 5,210,260 0.4038 554.6 554.6 561.3 494.5 588.0 9,654 539.70 12.16%
2001-06-12 0 0.370 0.370 0.375 0.350 0.410 78,738,000 25,265,480 0.3209 494.5 494.5 501.2 467.8 547.9 58,916 428.84 5.71%
2001-06-11 0 0.350 0.345 0.350 0.350 0.380 5,554,000 2,052,120 0.3695 467.8 461.1 467.8 467.8 507.9 4,156 493.80 -5.41%
2001-06-08 0 0.370 0.360 0.370 0.340 0.370 8,172,000 2,937,670 0.3595 494.5 481.1 494.5 454.4 494.5 6,115 480.43 8.82%
2001-06-07 0 0.340 0.340 0.355 0.340 0.370 5,902,000 2,069,580 0.3507 454.4 454.4 474.4 454.4 494.5 4,416 468.64 0.00%
2001-06-06 0 0.340 0.330 0.340 0.330 0.360 1,532,000 533,510 0.3482 454.4 441.0 454.4 441.0 481.1 1,146 465.41 -2.86%
2001-06-05 0 0.350 0.340 0.350 0.335 0.360 1,570,000 544,700 0.3469 467.8 454.4 467.8 447.7 481.1 1,175 463.67 0.00%
2001-06-04 0 0.350 0.315 0.350 0.305 0.365 4,000,000 1,395,500 0.3489 467.8 421.0 467.8 407.6 487.8 2,993 466.25 1.45%
2001-06-01 0 0.345 0.340 0.345 0.325 0.365 5,580,000 2,009,930 0.3602 461.1 454.4 461.1 434.3 487.8 4,175 481.39 -1.43%
2001-05-31 0 0.350 0.335 0.350 0.335 0.375 3,122,000 1,139,560 0.3650 467.8 447.7 467.8 447.7 501.2 2,336 487.82 -6.67%
2001-05-30 0 0.375 0.360 0.375 0.350 0.375 6,656,000 2,395,840 0.3600 501.2 481.1 501.2 467.8 501.2 4,980 481.06 5.63%
2001-05-29 0 0.355 0.345 0.350 0.300 0.355 11,940,000 4,021,760 0.3368 474.4 461.1 467.8 400.9 474.4 8,934 450.16 12.70%
2001-05-28 0 0.315 0.310 0.320 0.295 0.320 2,060,000 633,050 0.3073 421.0 414.3 427.7 394.3 427.7 1,541 410.70 3.28%
2001-05-25 0 0.305 0.300 0.305 0.295 0.305 15,696,000 4,683,360 0.2984 407.6 400.9 407.6 394.3 407.6 11,745 398.77 3.39%
2001-05-24 0 0.295 0.295 0.300 0.285 0.295 3,846,000 1,116,570 0.2903 394.3 394.3 400.9 380.9 394.3 2,878 388.00 -1.67%
2001-05-23 0 0.300 0.300 0.305 0.280 0.305 19,906,000 5,810,950 0.2919 400.9 400.9 407.6 374.2 407.6 14,895 390.14 5.26%
2001-05-22 0 0.285 0.285 0.290 0.285 0.290 2,880,000 829,300 0.2880 380.9 380.9 387.6 380.9 387.6 2,155 384.83 1.79%
2001-05-21 0 0.280 0.280 0.290 0.280 0.310 4,222,000 1,224,620 0.2901 374.2 374.2 387.6 374.2 414.3 3,159 387.65 -6.67%
2001-05-18 0 0.300 0.295 0.305 0.275 0.305 17,838,000 5,256,420 0.2947 400.9 394.3 407.6 367.5 407.6 13,347 393.82 3.45%
2001-05-17 0 0.290 0.270 0.290 0.280 0.290 3,010,000 853,960 0.2837 387.6 360.8 387.6 374.2 387.6 2,252 379.16 3.57%
2001-05-16 0 0.280 0.265 0.280 0.265 0.290 3,230,000 902,980 0.2796 374.2 354.2 374.2 354.2 387.6 2,417 373.62 -1.75%
2001-05-15 0 0.285 0.275 0.290 0.285 0.305 2,574,000 758,770 0.2948 380.9 367.5 387.6 380.9 407.6 1,926 393.96 -1.72%
2001-05-14 0 0.290 0.280 0.290 0.280 0.295 6,156,000 1,779,060 0.2890 387.6 374.2 387.6 374.2 394.3 4,606 386.23 0.00%
2001-05-11 0 0.290 0.280 0.295 0.285 0.290 10,730,000 3,091,050 0.2881 387.6 374.2 394.3 380.9 387.6 8,029 385.00 0.00%
2001-05-10 0 0.290 0.290 0.295 0.270 0.295 5,590,000 1,581,910 0.2830 387.6 387.6 394.3 360.8 394.3 4,183 378.20 0.00%
2001-05-09 0 0.290 0.280 0.290 0.275 0.300 2,786,000 810,350 0.2909 387.6 374.2 387.6 367.5 400.9 2,085 388.73 -4.92%
2001-05-08 0 0.305 0.295 0.305 0.290 0.320 4,746,000 1,449,750 0.3055 407.6 394.3 407.6 387.6 427.7 3,551 408.24 0.00%
2001-05-07 0 0.305 0.300 0.310 0.285 0.315 9,994,000 3,019,290 0.3021 407.6 400.9 414.3 380.9 421.0 7,478 403.76 8.93%
2001-05-04 0 0.280 0.275 0.280 0.270 0.285 12,778,000 3,486,180 0.2728 374.2 367.5 374.2 360.8 380.9 9,561 364.62 3.70%
2001-05-03 0 0.270 0.260 0.275 0.250 0.275 7,596,000 2,007,640 0.2643 360.8 347.5 367.5 334.1 367.5 5,684 353.23 1.89%
2001-05-02 0 0.265 0.250 0.270 0.250 0.270 1,754,000 461,420 0.2631 354.2 334.1 360.8 334.1 360.8 1,312 351.58 1.92%
2001-04-27 0 0.260 0.255 0.265 0.255 0.265 3,748,000 983,480 0.2624 347.5 340.8 354.2 340.8 354.2 2,804 350.69 1.96%
2001-04-26 0 0.255 0.250 0.260 0.255 0.260 730,000 187,650 0.2571 340.8 334.1 347.5 340.8 347.5 546 343.54 -3.77%
2001-04-25 0 0.265 0.255 0.270 0.247 0.265 5,900,000 1,536,840 0.2605 354.2 340.8 360.8 330.1 354.2 4,415 348.12 3.92%
2001-04-24 0 0.255 0.250 0.255 0.246 0.275 1,922,000 495,120 0.2576 340.8 334.1 340.8 328.8 367.5 1,438 344.28 -1.92%
2001-04-23 0 0.260 0.255 0.260 0.250 0.260 1,128,000 290,850 0.2578 347.5 340.8 347.5 334.1 347.5 844 344.60 0.00%
2001-04-20 0 0.260 0.255 0.260 0.270 0.270 114,000 30,780 0.2700 347.5 340.8 347.5 360.8 360.8 85 360.84 -3.70%
2001-04-19 0 0.270 0.265 0.270 0.265 0.290 2,116,000 580,020 0.2741 360.8 354.2 360.8 354.2 387.6 1,583 366.34 1.89%
2001-04-18 0 0.265 0.265 0.270 0.265 0.270 364,000 96,920 0.2663 354.2 354.2 360.8 354.2 360.8 272 355.85 1.92%
2001-04-17 0 0.260 0.255 0.260 0.255 0.275 2,860,000 758,800 0.2653 347.5 340.8 347.5 340.8 367.5 2,140 354.58 1.96%
2001-04-12 0 0.255 0.255 0.260 0.250 0.265 330,000 85,750 0.2598 340.8 340.8 347.5 334.1 354.2 247 347.28 -1.92%
2001-04-11 0 0.260 0.255 0.265 0.255 0.270 954,000 249,540 0.2616 347.5 340.8 354.2 340.8 360.8 714 349.58 0.00%
2001-04-10 0 0.260 0.250 0.260 0.255 0.260 1,948,000 499,930 0.2566 347.5 334.1 347.5 340.8 347.5 1,458 342.98 4.00%
2001-04-09 0 0.250 0.250 0.255 0.250 0.260 1,040,000 268,300 0.2580 334.1 334.1 340.8 334.1 347.5 778 344.78 -3.85%
2001-04-06 0 0.260 0.250 0.260 0.255 0.275 2,650,000 693,850 0.2618 347.5 334.1 347.5 340.8 367.5 1,983 349.92 0.00%
2001-04-04 0 0.260 0.245 0.275 0.249 0.265 1,750,000 441,210 0.2521 347.5 327.4 367.5 332.8 354.2 1,309 336.95 4.42%
2001-04-03 0 0.249 0.249 0.265 0.249 0.275 300,000 76,880 0.2563 332.8 332.8 354.2 332.8 367.5 224 342.49 -7.78%
2001-04-02 0 0.270 0.250 0.270 0.255 0.280 2,302,000 628,250 0.2729 360.8 334.1 360.8 340.8 374.2 1,722 364.74 0.00%
2001-03-30 0 0.270 0.260 0.280 0.250 0.290 3,210,000 867,170 0.2701 360.8 347.5 374.2 334.1 387.6 2,402 361.04 8.00%
2001-03-29 0 0.250 0.250 0.280 0.250 0.275 176,000 46,600 0.2648 334.1 334.1 374.2 334.1 367.5 132 353.86 -12.28%
2001-03-28 0 0.285 0.280 0.290 0.280 0.295 1,102,000 313,850 0.2848 380.9 374.2 387.6 374.2 394.3 825 380.62 1.79%
2001-03-27 0 0.280 0.275 0.280 0.280 0.290 4,974,000 1,402,790 0.2820 374.2 367.5 374.2 374.2 387.6 3,722 376.91 0.00%
2001-03-26 0 0.280 0.280 0.285 0.270 0.280 2,566,000 715,950 0.2790 374.2 374.2 380.9 360.8 374.2 1,920 372.89 0.00%
2001-03-23 0 0.280 0.260 0.280 0.270 0.285 3,394,000 940,050 0.2770 374.2 347.5 374.2 360.8 380.9 2,540 370.16 -1.75%
2001-03-22 0 0.285 0.255 0.285 0.255 0.285 6,434,000 1,760,420 0.2736 380.9 340.8 380.9 340.8 380.9 4,814 365.67 0.00%
2001-03-21 0 0.285 0.280 0.285 0.275 0.315 10,224,000 2,919,410 0.2855 380.9 374.2 380.9 367.5 421.0 7,650 381.62 -6.56%
2001-03-20 0 0.305 0.285 0.320 0.245 0.395 12,710,000 3,857,820 0.3035 407.6 380.9 427.7 327.4 527.9 9,510 405.65 -21.79%
2001-03-19 0 0.390 0.380 0.390 0.390 0.415 3,104,000 1,246,460 0.4016 521.2 507.9 521.2 521.2 554.6 2,323 536.67 -4.88%
2001-03-16 0 0.410 0.380 0.410 0.380 0.425 6,090,000 2,508,860 0.4120 547.9 507.9 547.9 507.9 568.0 4,557 550.57 -3.53%
2001-03-15 0 0.425 0.420 0.425 0.405 0.430 8,708,000 3,679,350 0.4225 568.0 561.3 568.0 541.3 574.7 6,516 564.68 -1.16%
2001-03-14 0 0.430 0.425 0.430 0.425 0.435 3,454,000 1,489,800 0.4313 574.7 568.0 574.7 568.0 581.4 2,584 576.45 1.18%
2001-03-13 0 0.425 0.415 0.425 0.420 0.430 4,654,000 1,966,520 0.4225 568.0 554.6 568.0 561.3 574.7 3,482 564.71 1.19%
2001-03-12 0 0.420 0.415 0.420 0.415 0.440 3,706,000 1,589,600 0.4289 561.3 554.6 561.3 554.6 588.0 2,773 573.24 -4.55%
2001-03-09 0 0.440 0.425 0.440 0.425 0.445 4,892,000 2,127,620 0.4349 588.0 568.0 588.0 568.0 594.7 3,660 581.25 0.00%
2001-03-08 0 0.440 0.435 0.440 0.400 0.450 13,546,000 5,932,720 0.4380 588.0 581.4 588.0 534.6 601.4 10,136 585.32 1.15%
2001-03-07 0 0.435 0.430 0.440 0.430 0.460 17,472,000 7,792,390 0.4460 581.4 574.7 588.0 574.7 614.8 13,073 596.05 -4.40%
2001-03-06 0 0.455 0.445 0.455 0.450 0.465 5,138,000 2,353,540 0.4581 608.1 594.7 608.1 601.4 621.5 3,845 612.18 2.25%
2001-03-05 0 0.445 0.440 0.445 0.440 0.460 2,740,000 1,225,640 0.4473 594.7 588.0 594.7 588.0 614.8 2,050 597.81 -2.20%
2001-03-02 0 0.455 0.450 0.460 0.450 0.465 20,482,000 9,389,600 0.4584 608.1 601.4 614.8 601.4 621.5 15,326 612.67 -1.09%
2001-03-01 0 0.460 0.455 0.460 0.445 0.480 10,642,000 4,926,270 0.4629 614.8 608.1 614.8 594.7 641.5 7,963 618.65 0.00%
2001-02-28 0 0.460 0.455 0.460 0.415 0.470 102,928,000 47,376,590 0.4603 614.8 608.1 614.8 554.6 628.1 77,016 615.15 4.55%
2001-02-27 0 0.440 0.435 0.440 0.435 0.455 3,304,000 1,491,690 0.4515 588.0 581.4 588.0 581.4 608.1 2,472 603.38 -4.35%
2001-02-26 0 0.460 0.450 0.460 0.440 0.470 15,588,000 7,208,810 0.4625 614.8 601.4 614.8 588.0 628.1 11,664 618.05 0.00%
2001-02-23 0 0.460 0.445 0.460 0.445 0.485 5,028,000 2,355,430 0.4685 614.8 594.7 614.8 594.7 648.2 3,762 626.08 -2.13%
2001-02-22 0 0.470 0.470 0.475 0.445 0.480 16,372,000 7,765,150 0.4743 628.1 628.1 634.8 594.7 641.5 12,250 633.87 -2.08%
2001-02-21 0 0.480 0.475 0.485 0.470 0.490 5,526,000 2,623,880 0.4748 641.5 634.8 648.2 628.1 654.9 4,135 634.58 -2.04%
2001-02-20 0 0.490 0.485 0.495 0.455 0.520 20,808,000 10,007,340 0.4809 654.9 648.2 661.5 608.1 695.0 15,570 642.75 4.26%
2001-02-19 0 0.470 0.470 0.475 0.440 0.475 13,194,000 6,062,660 0.4595 628.1 628.1 634.8 588.0 634.8 9,872 614.10 3.30%
2001-02-16 0 0.455 0.450 0.455 0.440 0.460 12,280,000 5,505,880 0.4484 608.1 601.4 608.1 588.0 614.8 9,189 599.21 2.25%
2001-02-15 0 0.445 0.430 0.445 0.425 0.445 5,250,000 2,281,100 0.4345 594.7 574.7 594.7 568.0 594.7 3,928 580.68 2.30%
2001-02-14 0 0.435 0.430 0.445 0.425 0.450 5,234,000 2,298,210 0.4391 581.4 574.7 594.7 568.0 601.4 3,916 586.83 -3.33%
2001-02-13 0 0.450 0.445 0.450 0.425 0.470 9,640,000 4,322,990 0.4484 601.4 594.7 601.4 568.0 628.1 7,213 599.32 3.45%
2001-02-12 0 0.435 0.425 0.450 0.430 0.445 2,650,000 1,164,900 0.4396 581.4 568.0 601.4 574.7 594.7 1,983 587.48 0.00%
2001-02-09 0 0.435 0.425 0.445 0.425 0.450 3,530,000 1,542,000 0.4368 581.4 568.0 594.7 568.0 601.4 2,641 583.80 2.35%
2001-02-08 0 0.425 0.410 0.425 0.405 0.440 2,940,000 1,244,100 0.4232 568.0 547.9 568.0 541.3 588.0 2,200 565.54 -2.30%
2001-02-07 0 0.435 0.425 0.440 0.425 0.445 4,238,000 1,845,640 0.4355 581.4 568.0 588.0 568.0 594.7 3,171 582.02 0.00%
2001-02-06 0 0.435 0.430 0.435 0.420 0.455 6,948,000 3,032,790 0.4365 581.4 574.7 581.4 561.3 608.1 5,199 583.36 1.16%
2001-02-05 0 0.430 0.420 0.435 0.410 0.440 5,628,000 2,414,130 0.4289 574.7 561.3 581.4 547.9 588.0 4,211 573.27 -1.15%
2001-02-02 0 0.435 0.430 0.440 0.430 0.465 4,074,000 1,796,330 0.4409 581.4 574.7 588.0 574.7 621.5 3,048 589.28 0.00%
2001-02-01 0 0.435 0.425 0.440 0.430 0.450 2,202,000 968,510 0.4398 581.4 568.0 588.0 574.7 601.4 1,648 587.81 -3.33%
2001-01-31 0 0.450 0.445 0.450 0.445 0.470 5,670,000 2,614,300 0.4611 601.4 594.7 601.4 594.7 628.1 4,243 616.21 -2.17%
2001-01-30 0 0.460 0.450 0.470 0.455 0.490 1,528,000 728,730 0.4769 614.8 601.4 628.1 608.1 654.9 1,143 637.38 0.00%
2001-01-29 0 0.460 0.460 0.465 0.460 0.490 4,360,000 2,084,500 0.4781 614.8 614.8 621.5 614.8 654.9 3,262 638.95 -3.16%
2001-01-23 0 0.475 0.465 0.475 0.470 0.480 2,740,000 1,300,900 0.4748 634.8 621.5 634.8 628.1 641.5 2,050 634.52 1.06%
2001-01-22 0 0.470 0.465 0.480 0.465 0.490 3,610,000 1,727,950 0.4787 628.1 621.5 641.5 621.5 654.9 2,701 639.70 -3.09%
2001-01-19 0 0.485 0.475 0.485 0.470 0.490 22,164,000 10,628,900 0.4796 648.2 634.8 648.2 628.1 654.9 16,584 640.90 2.11%
2001-01-18 0 0.475 0.475 0.480 0.475 0.500 8,040,000 3,927,150 0.4885 634.8 634.8 641.5 634.8 668.2 6,016 652.79 -3.06%
2001-01-17 0 0.490 0.485 0.495 0.470 0.520 11,440,000 5,700,900 0.4983 654.9 648.2 661.5 628.1 695.0 8,560 665.99 -3.92%
2001-01-16 0 0.510 0.500 0.520 0.450 0.510 14,772,000 7,258,230 0.4914 681.6 668.2 695.0 601.4 681.6 11,053 656.67 4.08%
2001-01-15 0 0.490 0.480 0.485 0.480 0.530 12,520,000 6,339,450 0.5063 654.9 641.5 648.2 641.5 708.3 9,368 676.71 -3.92%
2001-01-12 0 0.510 0.500 0.510 0.510 0.540 2,130,000 1,095,700 0.5144 681.6 668.2 681.6 681.6 721.7 1,594 687.49 0.00%
2001-01-11 0 0.510 0.500 0.510 0.500 0.540 13,408,000 7,063,780 0.5268 681.6 668.2 681.6 668.2 721.7 10,033 704.09 0.00%
2001-01-10 0 0.510 0.500 0.510 0.510 0.550 8,860,000 4,676,000 0.5278 681.6 668.2 681.6 681.6 735.0 6,629 705.33 -3.77%
2001-01-09 0 0.530 0.520 0.540 0.500 0.570 12,040,000 6,500,900 0.5399 708.3 695.0 721.7 668.2 761.8 9,009 721.61 1.92%
2001-01-08 0 0.520 0.510 0.530 0.510 0.550 6,920,000 3,627,600 0.5242 695.0 681.6 708.3 681.6 735.0 5,178 700.59 -7.14%
2001-01-05 0 0.560 0.550 0.560 0.520 0.560 7,084,000 3,866,400 0.5458 748.4 735.0 748.4 695.0 748.4 5,301 729.43 1.82%
2001-01-04 0 0.550 0.530 0.550 0.500 0.590 12,986,000 7,073,400 0.5447 735.0 708.3 735.0 668.2 788.5 9,717 727.96 1.85%
2001-01-03 0 0.540 0.520 0.540 0.510 0.550 3,216,000 1,703,060 0.5296 721.7 695.0 721.7 681.6 735.0 2,406 707.73 -1.82%
2001-01-02 0 0.550 0.540 0.550 0.540 0.580 6,492,000 3,627,640 0.5588 735.0 721.7 735.0 721.7 775.1 4,858 746.79 -3.51%
2000-12-29 0 0.570 0.560 0.570 0.530 0.580 7,758,000 4,346,980 0.5603 761.8 748.4 761.8 708.3 775.1 5,805 748.84 5.56%
2000-12-28 0 0.540 0.540 0.560 0.470 0.560 7,362,000 3,753,260 0.5098 721.7 721.7 748.4 628.1 748.4 5,509 681.34 8.00%
2000-12-27 0 0.500 0.500 0.510 0.490 0.540 2,670,000 1,367,920 0.5123 668.2 668.2 681.6 654.9 721.7 1,998 684.70 -10.71%
2000-12-22 0 0.560 0.550 0.560 0.520 0.610 2,658,000 1,509,540 0.5679 748.4 735.0 748.4 695.0 815.2 1,989 759.00 -5.08%
2000-12-21 0 0.590 0.570 0.600 0.580 0.610 7,046,000 4,199,160 0.5960 788.5 761.8 801.9 775.1 815.2 5,272 796.48 -3.28%
2000-12-20 0 0.610 0.600 0.620 0.600 0.620 4,274,000 2,608,540 0.6103 815.2 801.9 828.6 801.9 828.6 3,198 815.67 0.00%
2000-12-19 0 0.610 0.590 0.620 0.600 0.640 4,730,000 2,923,700 0.6181 815.2 788.5 828.6 801.9 855.3 3,539 826.09 -3.17%
2000-12-18 0 0.630 0.630 0.640 0.600 0.640 4,968,000 3,122,500 0.6285 842.0 842.0 855.3 801.9 855.3 3,717 839.99 0.00%
2000-12-15 0 0.630 0.630 0.640 0.580 0.650 6,614,000 4,017,400 0.6074 842.0 842.0 855.3 775.1 868.7 4,949 811.77 -3.08%
2000-12-14 0 0.650 0.640 0.660 0.640 0.700 5,050,000 3,387,440 0.6708 868.7 855.3 882.1 855.3 935.5 3,779 896.47 -7.14%
2000-12-13 0 0.700 0.690 0.700 0.690 0.750 11,274,000 8,007,140 0.7102 935.5 922.2 935.5 922.2 1,002 8,436 949.19 -6.67%
2000-12-12 0 0.750 0.740 0.750 0.710 0.790 23,402,000 17,683,360 0.7556 1,002 989.0 1,002 948.9 1,056 17,511 1,009.9 -5.06%
2000-12-11 0 0.790 0.770 0.790 0.750 0.820 55,132,000 43,289,640 0.7852 1,056 1,029 1,056 1,002 1,096 41,253 1,049.4 -1.25%
2000-12-08 0 0.800 0.790 0.800 0.780 0.810 19,824,000 15,742,860 0.7941 1,069 1,056 1,069 1,042 1,083 14,833 1,061.3 0.00%
2000-12-07 0 0.800 0.780 0.800 0.750 0.830 46,722,000 37,274,220 0.7978 1,069 1,042 1,069 1,002 1,109 34,960 1,066.2 1.27%
2000-12-06 0 0.790 0.800 0.810 0.750 0.880 72,292,000 58,562,140 0.8101 1,056 1,069 1,083 1,002 1,176 54,092 1,082.6 -1.25%
2000-12-05 0 0.800 0.800 0.810 0.720 0.810 42,896,000 33,126,580 0.7723 1,069 1,069 1,083 962.2 1,083 32,097 1,032.1 6.67%
2000-12-04 0 0.750 0.740 0.750 0.700 0.760 6,676,000 4,853,600 0.7270 1,002 989.0 1,002 935.5 1,016 4,995 971.63 1.35%
2000-12-01 0 0.740 0.730 0.740 0.650 0.740 7,882,000 5,606,900 0.7114 989.0 975.6 989.0 868.7 989.0 5,898 950.69 10.45%
2000-11-30 0 0.670 0.650 0.670 0.650 0.700 3,184,000 2,184,280 0.6860 895.4 868.7 895.4 868.7 935.5 2,382 916.83 -4.29%
2000-11-29 0 0.700 0.700 0.710 0.660 0.730 9,662,000 6,651,600 0.6884 935.5 935.5 948.9 882.1 975.6 7,230 920.05 7.69%
2000-11-28 0 0.650 0.660 0.670 0.640 0.700 4,626,000 3,148,300 0.6806 868.7 882.1 895.4 855.3 935.5 3,461 909.54 -7.14%
2000-11-27 0 0.700 0.690 0.700 0.680 0.740 8,250,000 5,870,920 0.7116 935.5 922.2 935.5 908.8 989.0 6,173 951.05 -4.11%
2000-11-24 0 0.730 0.720 0.730 0.700 0.770 12,150,000 8,987,680 0.7397 975.6 962.2 975.6 935.5 1,029 9,091 988.61 -1.35%
2000-11-23 0 0.740 0.720 0.740 0.660 0.760 12,188,000 8,893,800 0.7297 989.0 962.2 989.0 882.1 1,016 9,120 975.23 5.71%
2000-11-22 0 0.700 0.690 0.700 0.690 0.740 7,266,000 5,138,920 0.7073 935.5 922.2 935.5 922.2 989.0 5,437 945.21 -1.41%
2000-11-21 0 0.710 0.700 0.720 0.620 0.710 5,190,000 3,500,900 0.6745 948.9 935.5 962.2 828.6 948.9 3,883 901.50 2.90%
2000-11-20 0 0.690 0.690 0.720 0.690 0.770 8,680,000 6,361,680 0.7329 922.2 922.2 962.2 922.2 1,029 6,495 979.50 -4.17%
2000-11-17 0 0.720 0.720 0.740 0.690 0.820 43,332,000 32,696,100 0.7545 962.2 962.2 989.0 922.2 1,096 32,423 1,008.4 -1.37%
2000-11-16 0 0.730 0.720 0.730 0.670 0.730 10,678,000 7,491,260 0.7016 975.6 962.2 975.6 895.4 975.6 7,990 937.60 8.96%
2000-11-15 0 0.670 0.670 0.690 0.630 0.710 12,350,000 8,342,860 0.6755 895.4 895.4 922.2 842.0 948.9 9,241 902.82 6.35%
2000-11-14 0 0.630 0.620 0.630 0.580 0.650 5,488,000 3,365,700 0.6133 842.0 828.6 842.0 775.1 868.7 4,106 819.62 10.53%
2000-11-13 0 0.570 0.570 0.580 0.530 0.590 4,738,000 2,649,060 0.5591 761.8 761.8 775.1 708.3 788.5 3,545 747.22 1.79%
2000-11-10 0 0.560 0.560 0.570 0.560 0.600 3,352,000 1,909,720 0.5697 748.4 748.4 761.8 748.4 801.9 2,508 761.41 -3.45%
2000-11-09 0 0.580 0.550 0.580 0.540 0.580 4,234,000 2,365,040 0.5586 775.1 735.0 775.1 721.7 775.1 3,168 746.52 1.75%
2000-11-08 0 0.570 0.570 0.580 0.560 0.590 3,792,000 2,151,600 0.5674 761.8 761.8 775.1 748.4 788.5 2,837 758.31 3.64%
2000-11-07 0 0.550 0.560 0.590 0.490 0.560 5,196,000 2,674,370 0.5147 735.0 748.4 788.5 654.9 748.4 3,888 687.87 12.24%
2000-11-06 0 0.490 0.490 0.500 0.470 0.520 708,000 354,420 0.5006 654.9 654.9 668.2 628.1 695.0 530 669.02 -5.77%
2000-11-03 0 0.520 0.510 0.520 0.500 0.530 2,196,000 1,121,580 0.5107 695.0 681.6 695.0 668.2 708.3 1,643 682.58 1.96%
2000-11-02 0 0.510 0.500 0.520 0.500 0.540 4,700,000 2,461,800 0.5238 681.6 668.2 695.0 668.2 721.7 3,517 700.02 -3.77%
2000-11-01 0 0.530 0.520 0.530 0.510 0.540 3,758,000 2,008,140 0.5344 708.3 695.0 708.3 681.6 721.7 2,812 714.15 1.92%
2000-10-31 0 0.520 0.510 0.520 0.510 0.550 4,060,000 2,124,440 0.5233 695.0 681.6 695.0 681.6 735.0 3,038 699.31 -3.70%
2000-10-30 0 0.540 0.540 0.550 0.530 0.550 3,904,000 2,077,040 0.5320 721.7 721.7 735.0 708.3 735.0 2,921 711.03 1.89%
2000-10-27 0 0.530 0.530 0.540 0.510 0.540 4,480,000 2,347,700 0.5240 708.3 708.3 721.7 681.6 721.7 3,352 700.35 1.92%
2000-10-26 0 0.520 0.510 0.520 0.490 0.540 4,198,000 2,149,670 0.5121 695.0 681.6 695.0 654.9 721.7 3,141 684.36 1.96%
2000-10-25 0 0.510 0.510 0.520 0.510 0.540 1,496,000 790,420 0.5284 681.6 681.6 695.0 681.6 721.7 1,119 706.12 -1.92%
2000-10-24 0 0.520 0.510 0.520 0.520 0.560 2,118,000 1,134,340 0.5356 695.0 681.6 695.0 695.0 748.4 1,585 715.77 -3.70%
2000-10-23 0 0.540 0.520 0.540 0.500 0.540 2,150,000 1,149,800 0.5348 721.7 695.0 721.7 668.2 721.7 1,609 714.72 8.00%
2000-10-20 0 0.500 0.500 0.510 0.500 0.530 300,000 151,100 0.5037 668.2 668.2 681.6 668.2 708.3 224 673.13 4.17%
2000-10-19 0 0.480 0.475 0.500 0.480 0.530 640,000 314,450 0.4913 641.5 634.8 668.2 641.5 708.3 479 656.64 -2.04%
2000-10-18 0 0.490 0.475 0.510 0.475 0.570 1,798,000 933,360 0.5191 654.9 634.8 681.6 634.8 761.8 1,345 693.77 -12.50%
2000-10-17 0 0.560 0.560 0.580 0.560 0.600 1,488,000 868,260 0.5835 748.4 748.4 775.1 748.4 801.9 1,113 779.83 -3.45%
2000-10-16 0 0.580 0.580 0.610 0.580 0.640 1,736,000 1,079,300 0.6217 775.1 775.1 815.2 775.1 855.3 1,299 830.89 -6.45%
2000-10-13 0 0.620 0.620 0.630 0.590 0.640 2,148,000 1,330,160 0.6193 828.6 828.6 842.0 788.5 855.3 1,607 827.60 -7.46%
2000-10-12 0 0.670 0.660 0.670 0.590 0.670 4,198,000 2,663,440 0.6345 895.4 882.1 895.4 788.5 895.4 3,141 847.92 8.06%
2000-10-11 0 0.620 0.600 0.620 0.610 0.650 2,244,000 1,395,020 0.6217 828.6 801.9 828.6 815.2 868.7 1,679 830.83 -3.12%
2000-10-10 0 0.640 0.640 0.650 0.600 0.650 4,228,000 2,656,940 0.6284 855.3 855.3 868.7 801.9 868.7 3,164 839.85 4.92%
2000-10-09 0 0.610 0.600 0.610 0.560 0.610 3,750,000 2,171,420 0.5790 815.2 801.9 815.2 748.4 815.2 2,806 773.87 3.39%
2000-10-05 0 0.590 0.570 0.590 0.570 0.590 2,042,000 1,178,700 0.5772 788.5 761.8 788.5 761.8 788.5 1,528 771.44 3.51%
2000-10-04 0 0.570 0.570 0.590 0.550 0.610 2,206,000 1,281,620 0.5810 761.8 761.8 788.5 735.0 815.2 1,651 776.44 0.00%
2000-10-03 0 0.570 0.570 0.580 0.570 0.610 2,176,000 1,281,780 0.5891 761.8 761.8 775.1 761.8 815.2 1,628 787.24 -6.56%
2000-09-29 0 0.610 0.610 0.620 0.520 0.610 3,510,000 2,024,060 0.5767 815.2 815.2 828.6 695.0 815.2 2,626 770.67 15.09%
2000-09-28 0 0.530 0.530 0.540 0.500 0.540 2,052,000 1,075,040 0.5239 708.3 708.3 721.7 668.2 721.7 1,535 700.17 0.00%
2000-09-27 0 0.530 0.510 0.530 0.510 0.540 2,154,000 1,125,280 0.5224 708.3 681.6 708.3 681.6 721.7 1,612 698.18 3.92%
2000-09-26 0 0.510 0.500 0.510 0.510 0.540 2,096,000 1,093,020 0.5215 681.6 668.2 681.6 681.6 721.7 1,568 696.93 -3.77%
2000-09-25 0 0.530 0.520 0.540 0.510 0.540 2,012,000 1,052,820 0.5233 708.3 695.0 721.7 681.6 721.7 1,505 699.33 6.00%
2000-09-22 0 0.500 0.480 0.500 0.450 0.600 2,852,000 1,467,910 0.5147 668.2 641.5 668.2 601.4 801.9 2,134 687.87 -1.96%
2000-09-21 0 0.510 0.510 0.540 0.510 0.590 2,536,000 1,409,140 0.5557 681.6 681.6 721.7 681.6 788.5 1,898 742.61 -12.07%
2000-09-20 0 0.580 0.580 0.590 0.550 0.580 2,162,000 1,214,920 0.5619 775.1 775.1 788.5 735.0 775.1 1,618 751.01 3.57%
2000-09-19 0 0.560 0.560 0.580 0.560 0.590 2,080,000 1,175,500 0.5651 748.4 748.4 775.1 748.4 788.5 1,556 755.29 0.00%
2000-09-18 0 0.560 0.560 0.600 0.560 0.620 2,020,000 1,177,620 0.5830 748.4 748.4 801.9 748.4 828.6 1,511 779.13 -9.68%
2000-09-15 0 0.620 0.610 0.620 0.590 0.630 2,052,000 1,260,040 0.6141 828.6 815.2 828.6 788.5 842.0 1,535 820.65 1.64%
2000-09-14 0 0.610 0.610 0.630 0.600 0.630 2,988,000 1,845,420 0.6176 815.2 815.2 842.0 801.9 842.0 2,236 825.41 -3.17%
2000-09-12 0 0.630 0.610 0.630 0.600 0.640 2,016,000 1,250,520 0.6203 842.0 815.2 842.0 801.9 855.3 1,508 829.00 0.00%
2000-09-11 0 0.630 0.620 0.640 0.620 0.640 2,006,000 1,271,840 0.6340 842.0 828.6 855.3 828.6 855.3 1,501 847.33 -1.56%
2000-09-08 0 0.640 0.630 0.640 0.630 0.660 2,174,000 1,396,280 0.6423 855.3 842.0 855.3 842.0 882.1 1,627 858.35 3.23%
2000-09-07 0 0.620 0.610 0.620 0.600 0.650 738,000 455,680 0.6175 828.6 815.2 828.6 801.9 868.7 552 825.20 0.00%
2000-09-06 0 0.620 0.610 0.630 0.590 0.660 1,776,000 1,090,480 0.6140 828.6 815.2 842.0 788.5 882.1 1,329 820.59 -8.82%
2000-09-05 0 0.680 0.670 0.690 0.670 0.740 3,514,000 2,485,060 0.7072 908.8 895.4 922.2 895.4 989.0 2,629 945.12 -5.56%
2000-09-04 0 0.720 0.720 0.730 0.670 0.760 6,014,000 4,285,520 0.7126 962.2 962.2 975.6 895.4 1,016 4,500 952.34 12.50%
2000-09-01 0 0.640 0.630 0.640 0.600 0.640 14,690,000 8,674,860 0.5905 855.3 842.0 855.3 801.9 855.3 10,992 789.21 8.47%
2000-08-31 0 0.590 0.570 0.590 0.540 0.590 850,000 486,800 0.5727 788.5 761.8 788.5 721.7 788.5 636 765.39 11.32%
2000-08-30 0 0.530 0.500 0.520 0.500 0.540 874,000 455,580 0.5213 708.3 668.2 695.0 668.2 721.7 654 696.64 -3.64%
2000-08-29 0 0.550 0.540 0.550 0.530 0.600 480,000 264,400 0.5508 735.0 721.7 735.0 708.3 801.9 359 736.16 -5.17%
2000-08-28 0 0.580 0.550 0.600 0.520 0.600 1,622,000 911,780 0.5621 775.1 735.0 801.9 695.0 801.9 1,214 751.26 -7.94%
2000-08-25 1 0.630 0.630 0.640 0.620 0.640 1,118,000 700,440 0.6265 842.0 842.0 855.3 828.6 855.3 837 837.30 1.61%
2000-08-24 0 0.620 0.630 0.640 0.570 0.630 5,820,000 3,444,800 0.5919 828.6 842.0 855.3 761.8 842.0 4,355 791.03 8.77%
2000-08-23 0 0.570 0.540 0.580 0.550 0.610 1,574,000 917,400 0.5828 761.8 721.7 775.1 735.0 815.2 1,178 778.95 -5.00%
2000-08-22 0 0.600 0.590 0.600 0.550 0.640 3,922,000 2,329,340 0.5939 801.9 788.5 801.9 735.0 855.3 2,935 793.74 -1.64%
2000-08-21 0 0.610 0.600 0.610 0.510 0.610 1,830,000 1,008,240 0.5510 815.2 801.9 815.2 681.6 815.2 1,369 736.32 17.31%
2000-08-18 0 0.520 0.490 0.520 0.500 0.540 470,000 241,600 0.5140 695.0 654.9 695.0 668.2 721.7 352 686.99 4.00%
2000-08-17 0 0.500 0.460 0.500 0.490 0.500 120,000 59,250 0.4938 668.2 614.8 668.2 654.9 668.2 90 659.87 6.38%
2000-08-16 0 0.470 0.450 0.470 0.445 0.470 70,000 32,050 0.4579 628.1 601.4 628.1 594.7 628.1 52 611.90 6.82%
2000-08-15 0 0.440 0.420 0.450 0.440 0.440 60,000 26,400 0.4400 588.0 561.3 601.4 588.0 588.0 45 588.04 -1.12%
2000-08-14 0 0.445 0.420 0.450 - - 0 0 - 594.7 561.3 601.4 - - 0 - 0.00%
2000-08-11 0 0.445 - 0.450 - - 0 0 - 594.7 - 601.4 - - 0 - 0.00%
2000-08-10 0 0.445 0.385 0.445 - - 0 0 - 594.7 514.5 594.7 - - 0 - -1.11%
2000-08-09 0 0.450 0.390 0.450 - - 0 0 - 601.4 521.2 601.4 - - 0 - 0.00%
2000-08-08 0 0.450 - 0.450 - - 0 0 - 601.4 - 601.4 - - 0 - 0.00%
2000-08-07 0 0.450 0.430 0.450 0.430 0.450 138,000 60,440 0.4380 601.4 574.7 601.4 574.7 601.4 103 585.33 2.27%
2000-08-04 0 0.440 0.420 0.460 - - 0 0 - 588.0 561.3 614.8 - - 0 - 0.00%
2000-08-03 0 0.440 0.420 0.440 0.380 0.440 304,000 129,680 0.4266 588.0 561.3 588.0 507.9 588.0 227 570.10 -4.35%
2000-08-02 0 0.460 - 0.460 0.460 0.460 50,000 23,000 0.4600 614.8 - 614.8 614.8 614.8 37 614.77 0.00%
2000-08-01 0 0.460 0.440 0.470 - - 0 0 - 614.8 588.0 628.1 - - 0 - 0.00%
2000-07-31 0 0.460 - 0.485 0.460 0.460 50,000 23,000 0.4600 614.8 - 648.2 614.8 614.8 37 614.77 -4.17%
2000-07-28 0 0.480 0.470 0.500 - - 0 0 - 641.5 628.1 668.2 - - 0 - 0.00%
2000-07-27 0 0.480 - 0.500 0.480 0.480 50,000 24,000 0.4800 641.5 - 668.2 641.5 641.5 37 641.50 0.00%
2000-07-26 0 0.480 0.430 0.490 0.480 0.480 160,000 76,800 0.4800 641.5 574.7 654.9 641.5 641.5 120 641.50 4.35%
2000-07-25 0 0.460 0.460 0.480 0.430 0.480 400,000 174,600 0.4365 614.8 614.8 641.5 574.7 641.5 299 583.36 0.00%
2000-07-24 0 0.460 0.440 0.460 0.420 0.460 240,000 104,400 0.4350 614.8 588.0 614.8 561.3 614.8 180 581.36 0.00%
2000-07-21 0 0.460 0.460 0.540 0.460 0.500 250,000 120,120 0.4805 614.8 614.8 721.7 614.8 668.2 187 642.14 -8.00%
2000-07-20 0 0.500 0.480 0.530 0.500 0.500 3,550,000 1,877,000 0.5287 668.2 641.5 708.3 668.2 668.2 2,656 706.63 0.00%
2000-07-19 0 0.500 0.480 0.500 - - 0 0 - 668.2 641.5 668.2 - - 0 - 0.00%
2000-07-18 0 0.500 - 0.540 0.500 0.500 40,000 20,000 0.5000 668.2 - 721.7 668.2 668.2 30 668.23 -7.41%
2000-07-17 0 0.540 0.490 0.540 0.500 0.550 1,670,000 911,300 0.5457 721.7 654.9 721.7 668.2 735.0 1,250 729.29 8.00%
2000-07-14 0 0.500 0.500 0.540 - - 0 0 - 668.2 668.2 721.7 - - 0 - 0.00%
2000-07-13 0 0.500 0.490 0.550 0.500 0.510 630,000 316,300 0.5021 668.2 654.9 735.0 668.2 681.6 471 670.98 -5.66%
2000-07-12 0 0.530 0.530 0.570 0.520 0.520 50,000 26,000 0.5200 708.3 708.3 761.8 695.0 695.0 37 694.96 0.00%
2000-07-11 0 0.530 0.530 0.580 0.530 0.540 80,000 42,900 0.5363 708.3 708.3 775.1 708.3 721.7 60 716.67 -5.36%
2000-07-10 0 0.560 0.530 0.570 0.560 0.560 30,000 16,800 0.5600 748.4 708.3 761.8 748.4 748.4 22 748.41 5.66%
2000-07-07 0 0.530 0.510 0.550 0.500 0.530 2,556,000 1,281,100 0.5012 708.3 681.6 735.0 668.2 708.3 1,913 669.85 3.92%
2000-07-06 0 0.510 0.510 0.590 0.510 0.550 50,000 26,300 0.5260 681.6 681.6 788.5 681.6 735.0 37 702.97 -15.00%
2000-07-05 0 0.600 - 0.600 - - 0 0 - 801.9 - 801.9 - - 0 - 0.00%
2000-07-04 0 0.600 - 0.600 0.600 0.600 126,000 75,600 0.6000 801.9 - 801.9 801.9 801.9 94 801.87 0.00%
2000-07-03 0 0.600 - 0.600 - - 0 0 - 801.9 - 801.9 - - 0 - 0.00%
2000-06-30 0 0.600 0.560 0.630 - - 0 0 - 801.9 748.4 842.0 - - 0 - 0.00%
2000-06-29 0 0.600 0.580 0.630 0.560 0.600 82,000 48,560 0.5922 801.9 775.1 842.0 748.4 801.9 61 791.44 0.00%
2000-06-28 0 0.600 0.600 0.680 0.600 0.670 494,000 305,300 0.6180 801.9 801.9 908.8 801.9 895.4 370 825.95 -14.29%
2000-06-27 0 0.700 - 0.720 0.660 0.730 3,416,000 2,403,900 0.7037 935.5 - 962.2 882.1 975.6 2,556 940.49 0.00%
2000-06-26 0 0.700 0.670 0.700 0.670 0.750 388,000 284,580 0.7335 935.5 895.4 935.5 895.4 1,002 290 980.23 -7.89%
2000-06-23 0 0.760 0.720 0.760 0.700 0.760 6,822,000 4,871,700 0.7141 1,016 962.2 1,016 935.5 1,016 5,105 954.38 7.04%
2000-06-22 0 0.710 0.710 0.720 0.580 0.760 722,000 501,040 0.6940 948.9 948.9 962.2 775.1 1,016 540 927.45 26.79%
2000-06-21 0 0.560 0.510 0.560 0.560 0.560 1,010,000 565,600 0.5600 748.4 681.6 748.4 748.4 748.4 756 748.41 3.70%
2000-06-20 0 0.540 0.440 - 0.520 0.540 40,000 21,400 0.5350 721.7 588.0 - 695.0 721.7 30 715.00 10.20%
2000-06-19 0 0.490 0.450 0.520 - - 0 0 - 654.9 601.4 695.0 - - 0 - 0.00%
2000-06-16 0 0.490 - 0.520 0.440 0.490 160,000 74,700 0.4669 654.9 - 695.0 588.0 654.9 120 623.96 -5.77%
2000-06-15 0 0.520 0.490 0.520 - - 0 0 - 695.0 654.9 695.0 - - 0 - 0.00%
2000-06-14 0 0.520 0.495 0.550 0.520 0.520 60,000 31,200 0.5200 695.0 661.5 735.0 695.0 695.0 45 694.96 4.00%
2000-06-13 0 0.500 - 0.500 0.500 0.500 140,000 70,000 0.5000 668.2 - 668.2 668.2 668.2 105 668.23 0.00%
2000-06-12 0 0.500 - 0.500 0.500 0.500 70,000 35,000 0.5000 668.2 - 668.2 668.2 668.2 52 668.23 0.00%
2000-06-09 0 0.500 - 0.500 - - 0 0 - 668.2 - 668.2 - - 0 - 0.00%
2000-06-08 0 0.500 0.500 0.530 0.500 0.500 40,000 20,000 0.5000 668.2 668.2 708.3 668.2 668.2 30 668.23 0.00%
2000-06-07 0 0.500 - 0.530 - - 0 0 - 668.2 - 708.3 - - 0 - 0.00%
2000-06-05 0 0.500 - 0.520 - - 0 0 - 668.2 - 695.0 - - 0 - 0.00%
2000-06-02 0 0.500 - 0.530 - - 0 0 - 668.2 - 708.3 - - 0 - 0.00%
2000-06-01 0 0.500 - 0.540 - - 0 0 - 668.2 - 721.7 - - 0 - 0.00%
2000-05-31 0 0.500 - 0.520 0.500 0.500 14,000 7,000 0.5000 668.2 - 695.0 668.2 668.2 10 668.23 0.00%
2000-05-30 0 0.500 - 0.500 - - 0 0 - 668.2 - 668.2 - - 0 - -5.66%
2000-05-29 0 0.530 - 0.530 - - 0 0 - 708.3 - 708.3 - - 0 - -3.64%
2000-05-26 0 0.550 - 0.550 - - 0 0 - 735.0 - 735.0 - - 0 - 0.00%
2000-05-25 0 0.550 - 0.550 0.570 0.570 20,000 11,400 0.5700 735.0 - 735.0 761.8 761.8 15 761.78 0.00%
2000-05-24 0 0.550 - 0.560 - - 0 0 - 735.0 - 748.4 - - 0 - 0.00%
2000-05-23 0 0.550 0.540 0.570 - - 0 0 - 735.0 721.7 761.8 - - 0 - 0.00%
2000-05-22 0 0.550 - 0.550 0.480 0.550 124,000 60,100 0.4847 735.0 - 735.0 641.5 735.0 93 647.75 3.77%
2000-05-19 0 0.530 0.500 - 0.530 0.530 100,000 53,000 0.5300 708.3 668.2 - 708.3 708.3 75 708.32 0.00%
2000-05-18 0 0.530 0.530 0.560 0.530 0.530 20,000 10,600 0.5300 708.3 708.3 748.4 708.3 708.3 15 708.32 -5.36%
2000-05-17 0 0.560 0.500 0.600 - - 10,000 5,200 0.5200 748.4 668.2 801.9 - - 7 694.96 0.00%
2000-05-16 0 0.560 - - - - 0 0 - 748.4 - - - - 0 - 0.00%
2000-05-15 0 0.560 0.540 0.590 0.560 0.560 54,000 30,240 0.5600 748.4 721.7 788.5 748.4 748.4 40 748.41 0.00%
2000-05-12 0 0.560 0.530 0.560 - - 0 0 - 748.4 708.3 748.4 - - 0 - 0.00%
2000-05-10 0 0.560 - 0.580 - - 0 0 - 748.4 - 775.1 - - 0 - 0.00%
2000-05-09 0 0.560 - 0.580 - - 0 0 - 748.4 - 775.1 - - 0 - 0.00%
2000-05-08 0 0.560 - 0.600 0.560 0.560 20,000 11,200 0.5600 748.4 - 801.9 748.4 748.4 15 748.41 -3.45%
2000-05-05 0 0.580 0.550 0.600 - - 0 0 - 775.1 735.0 801.9 - - 0 - 0.00%
2000-05-04 0 0.580 0.530 0.580 - - 0 0 - 775.1 708.3 775.1 - - 0 - 0.00%
2000-05-03 0 0.580 0.550 0.580 0.550 0.600 60,000 35,000 0.5833 775.1 735.0 775.1 735.0 801.9 45 779.60 -3.33%
2000-05-02 0 0.600 0.550 0.600 0.600 0.600 30,000 18,000 0.6000 801.9 735.0 801.9 801.9 801.9 22 801.87 -6.25%
2000-04-28 0 0.640 0.560 0.640 0.650 0.650 20,000 13,000 0.6500 855.3 748.4 855.3 868.7 868.7 15 868.69 0.00%
2000-04-27 0 0.640 - 0.650 - - 0 0 - 855.3 - 868.7 - - 0 - 0.00%
2000-04-26 0 0.640 0.550 0.650 - - 0 0 - 855.3 735.0 868.7 - - 0 - 0.00%
2000-04-25 0 0.640 0.600 0.640 0.640 0.650 200,000 129,000 0.6450 855.3 801.9 855.3 855.3 868.7 150 862.01 -3.03%
2000-04-20 0 0.660 0.660 0.700 0.540 0.570 66,000 36,940 0.5597 882.1 882.1 935.5 721.7 761.8 49 748.01 6.45%
2000-04-19 0 0.620 0.620 0.700 0.620 0.660 50,000 31,400 0.6280 828.6 828.6 935.5 828.6 882.1 37 839.29 -11.43%
2000-04-18 0 0.700 0.690 0.720 0.600 0.710 488,000 317,440 0.6505 935.5 922.2 962.2 801.9 948.9 365 869.35 -2.78%
2000-04-17 0 0.720 - 0.720 - - 0 0 - 962.2 - 962.2 - - 0 - -4.00%
2000-04-14 0 0.750 0.700 0.750 0.800 0.800 60,000 48,000 0.8000 1,002 935.5 1,002 1,069 1,069 45 1,069.2 -1.32%
2000-04-13 0 0.760 - 0.830 - - 0 0 - 1,016 - 1,109 - - 0 - 0.00%
2000-04-12 0 0.760 0.760 0.780 0.750 0.750 40,000 30,000 0.7500 1,016 1,016 1,042 1,002 1,002 30 1,002.3 5.56%
2000-04-11 0 0.720 - 0.720 0.700 0.720 140,000 99,000 0.7071 962.2 - 962.2 935.5 962.2 105 945.06 0.00%
2000-04-10 0 0.720 0.700 0.740 0.700 0.720 130,000 92,000 0.7077 962.2 935.5 989.0 935.5 962.2 97 945.80 0.00%
2000-04-07 0 0.720 0.720 - 0.710 0.800 130,000 94,860 0.7297 962.2 962.2 - 948.9 1,069 97 975.20 -2.70%
2000-04-06 0 0.740 0.700 - - - 0 0 - 989.0 935.5 - - - 0 - 0.00%
2000-04-05 0 0.740 - 0.740 - - 0 0 - 989.0 - 989.0 - - 0 - -5.13%
2000-04-03 0 0.780 0.780 0.840 0.780 0.810 146,000 115,880 0.7937 1,042 1,042 1,123 1,042 1,083 109 1,060.7 -8.24%
2000-03-31 0 0.850 0.810 0.900 0.850 0.850 100,000 84,600 0.8460 1,136 1,083 1,203 1,136 1,136 75 1,130.6 -4.49%
2000-03-30 0 0.890 0.770 0.900 0.810 0.890 54,000 44,060 0.8159 1,189 1,029 1,203 1,083 1,189 40 1,090.4 4.71%
2000-03-29 0 0.850 0.850 0.910 0.850 0.860 96,000 82,400 0.8583 1,136 1,136 1,216 1,136 1,149 72 1,147.1 -3.41%
2000-03-28 0 0.880 0.840 0.880 0.880 0.950 180,000 164,500 0.9139 1,176 1,123 1,176 1,176 1,270 135 1,221.4 -4.35%
2000-03-27 0 0.920 0.900 0.950 0.920 1.030 628,000 604,540 0.9626 1,230 1,203 1,270 1,230 1,377 470 1,286.5 -8.00%
2000-03-24 0 1.000 0.960 1.000 0.780 1.020 1,578,000 1,428,400 0.9052 1,336 1,283 1,336 1,042 1,363 1,181 1,209.8 28.21%
2000-03-23 0 0.780 0.750 0.780 0.740 0.780 130,000 100,200 0.7708 1,042 1,002 1,042 989.0 1,042 97 1,030.1 1.30%
2000-03-22 0 0.770 0.750 0.800 0.680 0.770 314,000 230,320 0.7335 1,029 1,002 1,069 908.8 1,029 235 980.29 10.00%
2000-03-21 0 0.700 0.700 0.740 0.700 0.760 314,000 228,600 0.7280 935.5 935.5 989.0 935.5 1,016 235 972.97 -12.50%
2000-03-20 0 0.800 0.800 0.850 0.800 0.840 102,000 82,900 0.8127 1,069 1,069 1,136 1,069 1,123 76 1,086.2 -5.88%
2000-03-17 0 0.850 - 0.850 0.850 0.850 30,000 25,500 0.8500 1,136 - 1,136 1,136 1,136 22 1,136.0 -2.30%
2000-03-16 0 0.870 - 0.870 0.860 0.900 40,000 35,200 0.8800 1,163 - 1,163 1,149 1,203 30 1,176.1 1.16%
2000-03-15 0 0.860 0.800 0.860 0.860 0.870 156,000 134,560 0.8626 1,149 1,069 1,149 1,149 1,163 117 1,152.8 0.00%
2000-03-14 0 0.860 0.860 0.920 0.860 0.900 1,190,000 1,064,300 0.8944 1,149 1,149 1,230 1,149 1,203 890 1,195.3 -8.51%
2000-03-13 0 0.940 0.910 0.940 0.880 1.020 844,000 792,760 0.9393 1,256 1,216 1,256 1,176 1,363 632 1,255.3 -1.05%
2000-03-10 0 0.950 0.920 0.980 0.940 1.050 744,000 732,000 0.9839 1,270 1,230 1,310 1,256 1,403 557 1,314.9 -9.52%
2000-03-09 0 1.050 1.050 1.090 1.030 1.180 1,214,000 1,335,020 1.0997 1,403 1,403 1,457 1,377 1,577 908 1,469.7 1.94%
2000-03-08 0 1.030 0.960 1.060 0.940 1.030 1,046,000 1,017,260 0.9725 1,377 1,283 1,417 1,256 1,377 783 1,299.7 4.04%
2000-03-07 0 0.990 0.950 0.960 0.900 0.990 416,000 394,040 0.9472 1,323 1,270 1,283 1,203 1,323 311 1,265.9 6.45%
2000-03-06 0 0.930 0.930 0.970 0.930 0.990 252,000 247,160 0.9808 1,243 1,243 1,296 1,243 1,323 189 1,310.8 -5.10%
2000-03-03 0 0.980 0.930 0.980 0.890 1.000 618,000 586,620 0.9492 1,310 1,243 1,310 1,189 1,336 462 1,268.6 8.89%
2000-03-02 0 0.900 0.900 0.940 0.900 0.910 274,000 247,800 0.9044 1,203 1,203 1,256 1,203 1,216 205 1,208.7 -2.17%
2000-03-01 0 0.920 0.920 0.950 0.890 1.020 480,000 454,300 0.9465 1,230 1,230 1,270 1,189 1,363 359 1,264.9 -7.07%
2000-02-29 0 0.990 0.980 0.990 0.960 1.040 634,000 633,880 0.9998 1,323 1,310 1,323 1,283 1,390 474 1,336.2 1.02%
2000-02-28 0 0.980 0.960 0.980 0.860 1.100 1,244,500 1,196,490 0.9614 1,310 1,283 1,310 1,149 1,470 931 1,284.9 8.89%
2000-02-25 0 0.900 0.890 0.900 0.880 1.100 752,000 726,300 0.9658 1,203 1,189 1,203 1,176 1,470 563 1,290.8 -15.09%
2000-02-24 0 1.060 1.030 1.060 1.000 1.190 1,230,000 1,356,780 1.1031 1,417 1,377 1,417 1,336 1,590 920 1,474.2 -0.93%
2000-02-23 0 1.070 1.060 1.100 1.060 1.160 580,000 643,500 1.1095 1,430 1,417 1,470 1,417 1,550 434 1,482.8 -5.31%
2000-02-22 0 1.130 1.130 1.150 1.110 1.280 734,000 843,200 1.1488 1,510 1,510 1,537 1,483 1,711 549 1,535.3 -12.40%
2000-02-21 0 1.290 - 1.320 1.290 1.400 1,904,000 2,506,360 1.3164 1,724 - 1,764 1,724 1,871 1,425 1,759.3 -4.44%
2000-02-18 0 1.350 1.310 1.380 1.180 1.520 1,980,000 2,707,880 1.3676 1,804 1,751 1,844 1,577 2,031 1,482 1,827.8 14.41%
2000-02-17 0 1.180 1.150 1.180 1.180 1.250 1,742,000 2,109,800 1.2111 1,577 1,537 1,577 1,577 1,671 1,303 1,618.6 -2.48%
2000-02-16 0 1.210 1.210 1.260 1.160 1.280 1,898,000 2,333,800 1.2296 1,617 1,617 1,684 1,550 1,711 1,420 1,643.3 -5.47%
2000-02-15 0 1.280 1.280 1.320 1.280 1.330 2,248,000 2,936,380 1.3062 1,711 1,711 1,764 1,711 1,777 1,682 1,745.7 -5.19%
2000-02-14 0 1.350 1.330 1.390 1.330 1.470 4,788,000 6,674,780 1.3941 1,804 1,777 1,858 1,777 1,965 3,583 1,863.1 -5.59%
2000-02-11 0 1.430 1.410 1.440 1.400 1.520 2,620,000 3,819,440 1.4578 1,911 1,884 1,924 1,871 2,031 1,960 1,948.3 -2.72%
2000-02-10 0 1.470 - 1.470 1.430 1.640 5,338,000 8,159,860 1.5286 1,965 - 1,965 1,911 2,192 3,994 2,042.9 -0.68%
2000-02-09 0 1.480 1.480 1.490 1.330 1.490 4,258,000 5,888,540 1.3829 1,978 1,978 1,991 1,777 1,991 3,186 1,848.2 5.71%
2000-02-08 0 1.400 1.400 1.410 1.260 1.680 4,660,000 6,686,160 1.4348 1,871 1,871 1,884 1,684 2,245 3,487 1,917.5 -9.09%
2000-02-03 0 1.540 1.540 - 1.230 1.540 6,636,000 9,128,900 1.3757 2,058 2,058 - 1,644 2,058 4,965 1,838.5 29.41%
2000-02-02 0 1.190 1.170 1.200 1.090 1.200 1,908,000 2,189,140 1.1473 1,590 1,564 1,604 1,457 1,604 1,428 1,533.4 7.21%
2000-02-01 0 1.110 1.090 1.120 1.080 1.210 2,339,500 2,661,430 1.1376 1,483 1,457 1,497 1,443 1,617 1,751 1,520.4 -0.89%
2000-01-31 0 1.120 1.120 1.140 0.920 1.280 4,844,000 5,292,160 1.0925 1,497 1,497 1,524 1,230 1,711 3,625 1,460.1 21.74%
2000-01-28 0 0.920 0.920 0.950 0.900 0.950 1,306,000 1,214,160 0.9297 1,230 1,230 1,270 1,203 1,270 977 1,242.5 2.22%
2000-01-27 0 0.900 0.880 0.920 0.900 0.920 334,000 304,400 0.9114 1,203 1,176 1,230 1,203 1,230 250 1,218.0 -2.17%
2000-01-26 0 0.920 0.910 0.940 0.910 0.980 1,476,000 1,388,200 0.9405 1,230 1,216 1,256 1,216 1,310 1,104 1,257.0 3.37%
2000-01-25 0 0.890 0.880 0.890 0.840 0.900 1,316,000 1,149,660 0.8736 1,189 1,176 1,189 1,123 1,203 985 1,167.5 4.71%
2000-01-24 0 0.850 0.850 0.900 0.840 0.870 770,000 657,700 0.8542 1,136 1,136 1,203 1,123 1,163 576 1,141.5 -1.16%
2000-01-21 0 0.860 0.860 0.880 0.850 0.860 140,000 120,000 0.8571 1,149 1,149 1,176 1,136 1,149 105 1,145.5 -2.27%
2000-01-20 0 0.880 0.870 0.900 0.880 0.920 300,000 269,600 0.8987 1,176 1,163 1,203 1,176 1,230 224 1,201.0 -7.37%
2000-01-19 0 0.950 0.920 0.950 0.920 0.950 476,000 448,740 0.9427 1,270 1,230 1,270 1,230 1,270 356 1,259.9 -1.04%
2000-01-18 0 0.960 0.940 1.000 0.920 1.080 2,686,000 2,691,040 1.0019 1,283 1,256 1,336 1,230 1,443 2,010 1,339.0 7.87%
2000-01-17 0 0.890 0.850 - 0.790 0.890 1,182,000 1,003,000 0.8486 1,189 1,136 - 1,056 1,189 884 1,134.1 4.71%
2000-01-14 0 0.850 0.850 0.890 0.850 0.890 1,242,000 1,079,500 0.8692 1,136 1,136 1,189 1,136 1,189 929 1,161.6 -4.49%
2000-01-13 0 0.890 0.890 0.940 0.890 0.940 650,000 598,400 0.9206 1,189 1,189 1,256 1,189 1,256 486 1,230.4 -5.32%
2000-01-12 0 0.940 0.930 0.950 0.940 0.980 450,000 430,100 0.9558 1,256 1,243 1,270 1,256 1,310 337 1,277.4 -1.05%
2000-01-11 0 0.950 0.950 0.980 0.940 1.050 2,798,000 2,733,200 0.9768 1,270 1,270 1,310 1,256 1,403 2,094 1,305.5 -2.06%
2000-01-10 0 0.970 0.940 0.970 0.970 1.080 2,374,000 2,427,920 1.0227 1,296 1,256 1,296 1,296 1,443 1,776 1,366.8 6.59%
2000-01-07 0 0.910 0.900 0.940 0.900 1.020 3,028,000 2,871,620 0.9484 1,216 1,203 1,256 1,203 1,363 2,266 1,267.4 -2.15%
2000-01-06 0 0.930 0.890 0.940 0.820 1.020 3,082,000 2,849,220 0.9245 1,243 1,189 1,256 1,096 1,363 2,306 1,235.5 -7.00%
2000-01-05 0 1.000 - 1.000 1.000 1.110 2,062,000 2,156,680 1.0459 1,336 - 1,336 1,336 1,483 1,543 1,397.8 -13.04%
2000-01-04 0 1.150 1.150 1.200 1.090 1.240 4,248,000 4,960,660 1.1678 1,537 1,537 1,604 1,457 1,657 3,179 1,560.7 5.50%
2000-01-03 0 1.090 1.060 1.110 0.940 1.090 7,590,000 7,822,260 1.0306 1,457 1,417 1,483 1,256 1,457 5,679 1,377.3 19.78%
1999-12-30 0 0.910 0.910 0.940 0.870 0.950 3,776,000 3,469,020 0.9187 1,216 1,216 1,256 1,163 1,270 2,825 1,227.8 4.60%
1999-12-29 0 0.870 - 0.890 0.860 0.940 2,090,000 1,872,400 0.8959 1,163 - 1,189 1,149 1,256 1,564 1,197.3 1.16%
1999-12-28 0 0.860 0.860 - 0.710 0.920 4,890,000 3,980,980 0.8141 1,149 1,149 - 948.9 1,230 3,659 1,088.0 22.86%
1999-12-24 0 0.700 0.700 0.730 0.700 0.700 410,000 287,000 0.7000 935.5 935.5 975.6 935.5 935.5 307 935.52 0.00%
1999-12-23 0 0.700 0.700 0.740 0.700 0.700 80,000 56,000 0.7000 935.5 935.5 989.0 935.5 935.5 60 935.52 2.94%
1999-12-22 0 0.680 0.670 0.700 0.660 0.680 850,000 571,000 0.6718 908.8 895.4 935.5 882.1 908.8 636 897.78 1.49%
1999-12-21 0 0.670 0.670 0.690 - - 0 0 - 895.4 895.4 922.2 - - 0 - 0.00%
1999-12-20 0 0.670 0.670 0.690 0.660 0.670 80,000 53,100 0.6638 895.4 895.4 922.2 882.1 895.4 60 887.07 1.52%
1999-12-17 0 0.660 0.660 0.700 0.660 0.700 222,000 148,400 0.6685 882.1 882.1 935.5 882.1 935.5 166 893.38 -2.94%
1999-12-16 0 0.680 0.670 0.690 0.660 0.700 722,000 489,120 0.6775 908.8 895.4 922.2 882.1 935.5 540 905.38 4.62%
1999-12-15 0 0.650 0.640 0.690 0.650 0.650 150,000 97,500 0.6500 868.7 855.3 922.2 868.7 868.7 112 868.69 0.00%
1999-12-14 0 0.650 0.630 0.700 0.650 0.660 224,000 146,340 0.6533 868.7 842.0 935.5 868.7 882.1 168 873.11 -1.52%
1999-12-13 0 0.660 0.660 0.700 0.660 0.680 476,000 317,160 0.6663 882.1 882.1 935.5 882.1 908.8 356 890.48 -5.71%
1999-12-10 0 0.700 0.690 0.720 0.700 0.760 1,190,000 881,400 0.7407 935.5 922.2 962.2 935.5 1,016 890 989.87 -2.78%
1999-12-09 0 0.720 0.700 0.730 0.650 0.730 12,534,000 8,289,700 0.6614 962.2 935.5 975.6 868.7 975.6 9,379 883.90 5.88%
1999-12-08 0 0.680 0.680 0.690 0.640 0.720 1,320,000 907,700 0.6877 908.8 908.8 922.2 855.3 962.2 988 919.01 6.25%
1999-12-07 0 0.640 0.610 0.650 0.610 0.640 294,000 183,860 0.6254 855.3 815.2 868.7 815.2 855.3 220 835.78 3.23%
1999-12-06 0 0.620 - 0.660 0.610 0.620 140,000 85,800 0.6129 828.6 - 882.1 815.2 828.6 105 819.05 6.90%
1999-12-03 0 0.580 0.560 0.600 0.550 0.580 270,000 153,900 0.5700 775.1 748.4 801.9 735.0 775.1 202 761.78 9.43%
1999-12-02 0 0.530 0.530 0.590 0.520 0.590 180,000 103,100 0.5728 708.3 708.3 788.5 695.0 788.5 135 765.49 -10.17%
1999-12-01 0 0.590 - 0.600 0.590 0.600 120,000 71,000 0.5917 788.5 - 801.9 788.5 801.9 90 790.73 1.72%
1999-11-30 0 0.580 - 0.610 - - 0 0 - 775.1 - 815.2 - - 0 - 0.00%
1999-11-29 0 0.580 0.540 0.610 0.580 0.580 100,000 58,000 0.5800 775.1 721.7 815.2 775.1 775.1 75 775.14 0.00%
1999-11-26 0 0.580 0.560 0.600 0.580 0.580 100,000 58,000 0.5800 775.1 748.4 801.9 775.1 775.1 75 775.14 -4.92%
1999-11-25 0 0.610 0.580 0.630 - - 0 0 - 815.2 775.1 842.0 - - 0 - 0.00%
1999-11-24 0 0.610 0.570 0.630 - - 0 0 - 815.2 761.8 842.0 - - 0 - 0.00%
1999-11-23 0 0.610 0.610 0.620 0.610 0.620 100,000 61,500 0.6150 815.2 815.2 828.6 815.2 828.6 75 821.92 1.67%
1999-11-22 0 0.600 0.600 0.630 0.600 0.600 100,000 60,000 0.6000 801.9 801.9 842.0 801.9 801.9 75 801.87 0.00%
1999-11-19 0 0.600 0.560 - - - 0 0 - 801.9 748.4 - - - 0 - 0.00%
1999-11-18 0 0.600 0.600 0.640 0.600 0.600 92,000 55,200 0.6000 801.9 801.9 855.3 801.9 801.9 69 801.87 -1.64%
1999-11-17 0 0.610 0.570 - - - 0 0 - 815.2 761.8 - - - 0 - 0.00%
1999-11-16 0 0.610 0.610 0.640 0.610 0.610 62,000 37,820 0.6100 815.2 815.2 855.3 815.2 815.2 46 815.24 0.00%
1999-11-15 0 0.610 0.610 0.630 0.600 0.620 494,000 300,500 0.6083 815.2 815.2 842.0 801.9 828.6 370 812.96 0.00%
1999-11-12 0 0.610 0.600 0.650 0.610 0.610 150,000 91,500 0.6100 815.2 801.9 868.7 815.2 815.2 112 815.24 -3.17%
1999-11-11 0 0.630 0.600 0.650 0.630 0.670 600,000 385,000 0.6417 842.0 801.9 868.7 842.0 895.4 449 857.56 -4.55%
1999-11-10 0 0.660 0.640 0.660 0.650 0.680 1,060,000 697,600 0.6581 882.1 855.3 882.1 868.7 908.8 793 879.54 1.54%
1999-11-09 0 0.650 0.610 0.650 0.630 0.680 570,000 372,600 0.6537 868.7 815.2 868.7 842.0 908.8 427 873.62 -1.52%
1999-11-08 0 0.660 0.660 0.670 0.620 0.660 1,460,000 925,700 0.6340 882.1 882.1 895.4 828.6 882.1 1,092 847.37 4.76%
1999-11-05 0 0.630 0.630 0.650 0.600 0.610 250,000 151,000 0.6040 842.0 842.0 868.7 801.9 815.2 187 807.22 5.00%
1999-11-04 0 0.600 0.600 0.610 0.600 0.600 200,000 120,000 0.6000 801.9 801.9 815.2 801.9 801.9 150 801.87 7.14%
1999-11-03 0 0.560 0.540 0.590 0.530 0.560 130,000 71,900 0.5531 748.4 721.7 788.5 708.3 748.4 97 739.16 3.70%
1999-11-02 0 0.540 0.530 0.600 0.540 0.540 150,000 81,000 0.5400 721.7 708.3 801.9 721.7 721.7 112 721.68 0.00%
1999-11-01 0 0.540 0.530 0.600 0.540 0.560 220,000 119,200 0.5418 721.7 708.3 801.9 721.7 748.4 165 724.11 -10.00%
1999-10-29 0 0.600 0.590 0.610 0.590 0.610 366,000 219,340 0.5993 801.9 788.5 815.2 788.5 815.2 274 800.92 0.00%
1999-10-28 0 0.600 0.580 0.600 0.580 0.600 456,000 271,560 0.5955 801.9 775.1 801.9 775.1 801.9 341 795.89 5.26%
1999-10-27 0 0.570 0.570 0.620 0.570 0.610 160,000 95,200 0.5950 761.8 761.8 828.6 761.8 815.2 120 795.19 -6.56%
1999-10-26 0 0.610 0.610 0.650 0.590 0.660 300,000 182,000 0.6067 815.2 815.2 868.7 788.5 882.1 224 810.78 -4.69%
1999-10-25 0 0.640 0.600 0.640 - - 0 0 - 855.3 801.9 855.3 - - 0 - 0.00%
1999-10-22 0 0.640 0.620 0.660 0.640 0.660 170,000 110,800 0.6518 855.3 828.6 882.1 855.3 882.1 127 871.05 -4.48%
1999-10-21 0 0.670 0.670 0.680 0.580 0.670 364,000 226,620 0.6226 895.4 895.4 908.8 775.1 895.4 272 832.05 9.84%
1999-10-20 0 0.610 0.600 0.610 0.570 0.610 240,000 143,600 0.5983 815.2 801.9 815.2 761.8 815.2 180 799.64 10.91%
1999-10-19 0 0.550 0.520 0.580 0.550 0.600 110,000 65,000 0.5909 735.0 695.0 775.1 735.0 801.9 82 789.72 -12.70%
1999-10-15 0 0.630 0.620 0.630 0.600 0.640 348,000 216,340 0.6217 842.0 828.6 842.0 801.9 855.3 260 830.83 0.00%
1999-10-14 0 0.630 0.630 0.680 0.600 0.630 282,000 173,380 0.6148 842.0 842.0 908.8 801.9 842.0 211 821.68 3.28%
1999-10-13 0 0.610 0.610 0.640 0.610 0.630 1,032,000 646,940 0.6269 815.2 815.2 855.3 815.2 842.0 772 837.79 -4.69%
1999-10-12 0 0.640 0.640 0.670 0.640 0.670 812,000 533,080 0.6565 855.3 855.3 895.4 855.3 895.4 608 877.38 -5.88%
1999-10-11 0 0.680 0.660 0.680 0.600 0.700 1,408,000 909,000 0.6456 908.8 882.1 908.8 801.9 935.5 1,054 862.81 19.30%
1999-10-08 0 0.570 0.530 0.600 0.530 0.570 198,000 109,800 0.5545 761.8 708.3 801.9 708.3 761.8 148 741.12 5.56%
1999-10-07 0 0.540 0.500 0.540 0.470 0.540 120,000 59,940 0.4995 721.7 668.2 721.7 628.1 721.7 90 667.56 17.39%
1999-10-06 0 0.460 0.455 0.480 0.440 0.460 148,000 66,430 0.4489 614.8 608.1 641.5 588.0 614.8 111 599.87 9.52%
1999-10-05 0 0.420 0.420 0.470 0.420 0.450 350,000 150,950 0.4313 561.3 561.3 628.1 561.3 601.4 262 576.39 -4.55%
1999-10-04 0 0.440 0.425 0.440 0.440 0.440 90,000 39,600 0.4400 588.0 568.0 588.0 588.0 588.0 67 588.04 0.00%
1999-09-30 0 0.440 0.440 0.460 0.440 0.440 100,000 44,000 0.4400 588.0 588.0 614.8 588.0 588.0 75 588.04 -2.22%
1999-09-29 0 0.450 0.450 0.480 0.440 0.470 448,000 202,050 0.4510 601.4 601.4 641.5 588.0 628.1 335 602.75 -8.16%
1999-09-28 0 0.490 0.480 0.520 0.490 0.500 340,000 169,050 0.4972 654.9 641.5 695.0 654.9 668.2 254 664.49 0.00%
1999-09-27 0 0.490 0.480 0.520 0.490 0.520 128,000 64,720 0.5056 654.9 641.5 695.0 654.9 695.0 96 675.74 -7.55%
1999-09-24 0 0.530 0.530 0.570 0.530 0.600 318,000 172,580 0.5427 708.3 708.3 761.8 708.3 801.9 238 725.30 -5.36%
1999-09-23 0 0.560 0.550 0.600 0.550 0.630 680,000 387,500 0.5699 748.4 735.0 801.9 735.0 842.0 509 761.58 5.66%
1999-09-22 0 0.530 0.500 0.540 0.510 0.710 1,846,000 1,143,760 0.6196 708.3 668.2 721.7 681.6 948.9 1,381 828.05 -26.39%
1999-09-21 0 0.720 0.710 0.720 0.720 0.790 5,270,000 4,013,400 0.7616 962.2 948.9 962.2 962.2 1,056 3,943 1,017.8 -6.49%
1999-09-20 0 0.770 0.760 0.780 0.700 0.790 10,732,000 8,118,620 0.7565 1,029 1,016 1,042 935.5 1,056 8,030 1,011.0 10.00%
1999-09-17 0 0.700 0.700 - 0.590 0.710 4,822,000 2,989,580 0.6200 935.5 935.5 - 788.5 948.9 3,608 828.58 16.67%
1999-09-15 0 0.600 0.600 0.610 0.580 0.640 1,250,000 762,400 0.6099 801.9 801.9 815.2 775.1 855.3 935 815.13 -3.23%
1999-09-14 0 0.620 0.610 0.620 0.560 0.620 5,026,000 2,898,260 0.5767 828.6 815.2 828.6 748.4 828.6 3,761 770.67 3.33%
1999-09-13 0 0.600 0.580 0.600 0.530 0.610 2,092,000 1,234,340 0.5900 801.9 775.1 801.9 708.3 815.2 1,565 788.55 5.26%
1999-09-10 0 0.570 0.550 0.590 0.510 0.590 4,992,000 2,350,980 0.4709 761.8 735.0 788.5 681.6 788.5 3,735 629.40 26.67%
1999-09-09 0 0.450 0.420 0.470 - - 0 0 - 601.4 561.3 628.1 - - 0 - 0.00%
1999-09-08 0 0.450 - - - - 0 0 - 601.4 - - - - 0 - 0.00%
1999-09-07 0 0.450 - 0.480 0.450 0.450 50,000 22,500 0.4500 601.4 - 641.5 601.4 601.4 37 601.40 -4.26%
1999-09-06 0 0.470 0.400 0.480 0.420 0.470 150,000 67,200 0.4480 628.1 534.6 641.5 561.3 628.1 112 598.73 11.90%
1999-09-03 0 0.420 0.420 - 0.420 0.420 50,000 21,000 0.4200 561.3 561.3 - 561.3 561.3 37 561.31 0.00%
1999-09-02 0 0.420 - - - - 0 0 - 561.3 - - - - 0 - 0.00%
1999-09-01 0 0.420 0.400 - - - 0 0 - 561.3 534.6 - - - 0 - 0.00%
1999-08-31 0 0.420 0.410 - 0.420 0.420 20,000 8,400 0.4200 561.3 547.9 - 561.3 561.3 15 561.31 0.00%
1999-08-30 0 0.420 0.420 0.440 - - 0 0 - 561.3 561.3 588.0 - - 0 - 0.00%
1999-08-27 0 0.420 0.420 0.460 - - 0 0 - 561.3 561.3 614.8 - - 0 - 0.00%
1999-08-26 0 0.420 0.420 - - - 0 0 - 561.3 561.3 - - - 0 - 5.00%
1999-08-25 0 0.400 - - - - 0 0 - 534.6 - - - - 0 - 0.00%
1999-08-24 0 0.400 - - - - 0 0 - 534.6 - - - - 0 - 0.00%
1999-08-23 0 0.400 - - 0.400 0.400 50,000 20,000 0.4000 534.6 - - 534.6 534.6 37 534.58 -9.09%
1999-08-20 0 0.440 - 0.450 - - 0 0 - 588.0 - 601.4 - - 0 - 0.00%
1999-08-19 0 0.440 - 0.440 - - 0 0 - 588.0 - 588.0 - - 0 - 0.00%
1999-08-18 0 0.440 - 0.440 - - 0 0 - 588.0 - 588.0 - - 0 - -2.22%
1999-08-17 0 0.450 - 0.450 - - 0 0 - 601.4 - 601.4 - - 0 - 0.00%
1999-08-16 0 0.450 - 0.450 - - 0 0 - 601.4 - 601.4 - - 0 - 0.00%
1999-08-13 0 0.450 - - - - 0 0 - 601.4 - - - - 0 - 0.00%
1999-08-12 0 0.450 - 0.450 - - 0 0 - 601.4 - 601.4 - - 0 - 0.00%
1999-08-11 0 0.450 - 0.450 - - 0 0 - 601.4 - 601.4 - - 0 - 0.00%
1999-08-10 0 0.450 - 0.450 - - 0 0 - 601.4 - 601.4 - - 0 - 0.00%
1999-08-09 0 0.450 - 0.450 - - 0 0 - 601.4 - 601.4 - - 0 - 0.00%
1999-08-06 0 0.450 - - - - 0 0 - 601.4 - - - - 0 - 0.00%
1999-08-05 0 0.450 - 0.450 0.450 0.450 532,000 239,400 0.4500 601.4 - 601.4 601.4 601.4 398 601.40 -2.17%
1999-08-04 0 0.460 - 0.460 - - 0 0 - 614.8 - 614.8 - - 0 - 0.00%
1999-08-03 0 0.460 - - - - 0 0 - 614.8 - - - - 0 - 0.00%
1999-08-02 0 0.460 - - - - 0 0 - 614.8 - - - - 0 - 0.00%
1999-07-30 0 0.460 - - - - 0 0 - 614.8 - - - - 0 - 0.00%
1999-07-29 0 0.460 - - - - 0 0 - 614.8 - - - - 0 - 0.00%
1999-07-28 0 0.460 - - - - 0 0 - 614.8 - - - - 0 - 0.00%
1999-07-27 0 0.460 - - - - 0 0 - 614.8 - - - - 0 - 0.00%
1999-07-26 0 0.460 - 0.470 - - 0 0 - 614.8 - 628.1 - - 0 - 0.00%
1999-07-23 0 0.460 - - - - 0 0 - 614.8 - - - - 0 - 0.00%
1999-07-22 0 0.460 - - - - 0 0 - 614.8 - - - - 0 - 0.00%
1999-07-21 0 0.460 - - - - 0 0 - 614.8 - - - - 0 - 0.00%
1999-07-20 0 0.460 - - - - 0 0 - 614.8 - - - - 0 - 0.00%
1999-07-19 0 0.460 - - - - 0 0 - 614.8 - - - - 0 - 0.00%
1999-07-16 0 0.460 - 0.460 - - 0 0 - 614.8 - 614.8 - - 0 - 0.00%
1999-07-15 0 0.460 - - - - 0 0 - 614.8 - - - - 0 - 0.00%
1999-07-14 0 0.460 - - - - 0 0 - 614.8 - - - - 0 - 0.00%
1999-07-13 0 0.460 - - - - 0 0 - 614.8 - - - - 0 - 0.00%
1999-07-12 0 0.460 - 0.460 - - 0 0 - 614.8 - 614.8 - - 0 - 0.00%
1999-07-09 0 0.460 - 0.460 - - 0 0 - 614.8 - 614.8 - - 0 - 0.00%
1999-07-08 0 0.460 - 0.460 - - 0 0 - 614.8 - 614.8 - - 0 - 0.00%
1999-07-07 0 0.460 0.430 0.460 0.440 0.460 152,000 68,380 0.4499 614.8 574.7 614.8 588.0 614.8 114 601.23 0.00%
1999-07-06 0 0.460 - 0.470 - - 0 0 - 614.8 - 628.1 - - 0 - 0.00%
1999-07-05 0 0.460 - 0.465 0.460 0.460 50,000 23,000 0.4600 614.8 - 621.5 614.8 614.8 37 614.77 -2.13%
1999-07-02 0 0.470 0.440 0.470 0.450 0.480 160,000 75,000 0.4688 628.1 588.0 628.1 601.4 641.5 120 626.46 -1.05%
1999-06-30 0 0.475 - 0.480 - - 0 0 - 634.8 - 641.5 - - 0 - 0.00%
1999-06-29 0 0.475 - 0.475 0.465 0.475 50,000 23,440 0.4688 634.8 - 634.8 621.5 634.8 37 626.53 -1.04%
1999-06-28 0 0.480 0.470 0.480 0.480 0.480 10,000 4,800 0.4800 641.5 628.1 641.5 641.5 641.5 7 641.50 2.13%
1999-06-25 0 0.470 - 0.470 0.470 0.470 10,000 4,700 0.4700 628.1 - 628.1 628.1 628.1 7 628.13 -2.08%
1999-06-24 0 0.480 0.450 0.480 0.480 0.480 50,000 24,000 0.4800 641.5 601.4 641.5 641.5 641.5 37 641.50 4.35%
1999-06-23 0 0.460 0.455 0.480 0.460 0.460 50,000 23,000 0.4600 614.8 608.1 641.5 614.8 614.8 37 614.77 2.22%
1999-06-22 0 0.450 - 0.460 0.450 0.450 50,000 22,500 0.4500 601.4 - 614.8 601.4 601.4 37 601.40 -2.17%
1999-06-21 0 0.460 0.440 0.480 0.460 0.460 50,000 23,000 0.4600 614.8 588.0 641.5 614.8 614.8 37 614.77 1.10%
1999-06-17 0 0.455 - 0.470 - - 0 0 - 608.1 - 628.1 - - 0 - 0.00%
1999-06-16 0 0.470 0.440 0.480 0.470 0.480 160,000 75,400 0.4713 608.1 569.3 621.0 608.1 621.0 124 609.70 0.00%
1999-06-15 0 0.470 - 0.470 - - 0 0 - 608.1 - 608.1 - - 0 - 0.00%
1999-06-14 0 0.470 - 0.490 - - 0 0 - 608.1 - 634.0 - - 0 - 0.00%
1999-06-11 0 0.470 - - - - 0 0 - 608.1 - - - - 0 - 0.00%
1999-06-10 0 0.470 - 0.480 - - 0 0 - 608.1 - 621.0 - - 0 - 0.00%
1999-06-09 0 0.470 - 0.490 - - 0 0 - 608.1 - 634.0 - - 0 - 0.00%
1999-06-08 0 0.470 - 0.490 - - 0 0 - 608.1 - 634.0 - - 0 - 0.00%
1999-06-07 0 0.470 - 0.490 - - 0 0 - 608.1 - 634.0 - - 0 - 0.00%
1999-06-04 0 0.470 - 0.490 - - 0 0 - 608.1 - 634.0 - - 0 - 0.00%
1999-06-03 0 0.470 - 0.490 - - 0 0 - 608.1 - 634.0 - - 0 - 0.00%
1999-06-02 0 0.470 0.470 0.480 - - 0 0 - 608.1 608.1 621.0 - - 0 - 2.17%
1999-06-01 0 0.460 - - - - 0 0 - 595.1 - - - - 0 - 0.00%
1999-05-31 0 0.460 - - - - 0 0 - 595.1 - - - - 0 - 0.00%
1999-05-28 0 0.460 - - - - 0 0 - 595.1 - - - - 0 - 0.00%
1999-05-27 0 0.460 - 0.470 - - 0 0 - 595.1 - 608.1 - - 0 - 0.00%
1999-05-26 0 0.460 0.440 0.480 - - 0 0 - 595.1 569.3 621.0 - - 0 - 0.00%
1999-05-25 0 0.460 0.460 0.480 0.460 0.470 76,000 35,660 0.4692 595.1 595.1 621.0 595.1 608.1 59 607.06 -4.17%
1999-05-24 0 0.480 0.470 0.490 0.430 0.480 80,000 36,600 0.4575 621.0 608.1 634.0 556.3 621.0 62 591.91 6.67%
1999-05-21 0 0.450 0.450 0.490 0.450 0.450 24,000 10,800 0.4500 582.2 582.2 634.0 582.2 582.2 19 582.21 -8.16%
1999-05-20 0 0.490 0.475 0.500 0.490 0.490 30,000 14,700 0.4900 634.0 614.6 646.9 634.0 634.0 23 633.96 4.26%
1999-05-19 0 0.470 0.455 0.475 - - 0 0 - 608.1 588.7 614.6 - - 0 - 0.00%
1999-05-18 0 0.470 0.450 - - - 0 0 - 608.1 582.2 - - - 0 - 0.00%
1999-05-17 0 0.470 - - - - 0 0 - 608.1 - - - - 0 - 0.00%
1999-05-14 0 0.470 0.465 0.490 0.470 0.495 110,000 53,700 0.4882 608.1 601.6 634.0 608.1 640.4 85 631.61 -4.08%
1999-05-13 0 0.490 0.485 0.490 0.460 0.500 340,000 164,500 0.4838 634.0 627.5 634.0 595.1 646.9 263 625.97 6.52%
1999-05-12 0 0.460 0.460 0.500 0.460 0.500 364,000 176,700 0.4854 595.1 595.1 646.9 595.1 646.9 281 628.06 -1.08%
1999-05-11 0 0.465 0.440 0.465 0.455 0.465 138,000 62,890 0.4557 601.6 569.3 601.6 588.7 601.6 107 589.62 4.49%
1999-05-10 0 0.445 0.435 0.450 0.445 0.445 10,000 4,450 0.4450 575.7 562.8 582.2 575.7 575.7 8 575.74 -1.11%
1999-05-07 0 0.450 0.425 0.460 0.425 0.450 182,000 80,350 0.4415 582.2 549.9 595.1 549.9 582.2 141 571.19 7.14%
1999-05-06 0 0.420 0.420 - - - 0 0 - 543.4 543.4 - - - 0 - 0.00%
1999-05-05 0 0.420 - - - - 0 0 - 543.4 - - - - 0 - 0.00%
1999-05-04 0 0.420 - 0.420 - - 0 0 - 543.4 - 543.4 - - 0 - 0.00%
1999-05-03 0 0.420 - 0.420 0.420 0.420 6,000 2,520 0.4200 543.4 - 543.4 543.4 543.4 5 543.40 2.44%
1999-04-30 0 0.410 - - - - 0 0 - 530.5 - - - - 0 - 0.00%
1999-04-29 0 0.410 - 0.410 - - 0 0 - 530.5 - 530.5 - - 0 - 0.00%
1999-04-28 0 0.410 - - - - 0 0 - 530.5 - - - - 0 - 0.00%
1999-04-27 0 0.410 0.410 0.415 - - 0 0 - 530.5 530.5 536.9 - - 0 - 2.50%
1999-04-26 0 0.400 - 0.400 0.410 0.410 10,000 4,100 0.4100 517.5 - 517.5 530.5 530.5 8 530.46 0.00%
1999-04-23 0 0.400 - 0.400 - - 0 0 - 517.5 - 517.5 - - 0 - 0.00%
1999-04-22 0 0.400 - - - - 0 0 - 517.5 - - - - 0 - 0.00%
1999-04-21 0 0.400 - 0.415 - - 0 0 - 517.5 - 536.9 - - 0 - 0.00%
1999-04-20 0 0.400 - 0.415 - - 0 0 - 517.5 - 536.9 - - 0 - 0.00%
1999-04-19 0 0.400 - 0.400 - - 0 0 - 517.5 - 517.5 - - 0 - -3.61%
1999-04-16 0 0.415 - - - - 0 0 - 536.9 - - - - 0 - 0.00%
1999-04-15 0 0.415 - - - - 0 0 - 536.9 - - - - 0 - 0.00%
1999-04-14 0 0.415 - - - - 0 0 - 536.9 - - - - 0 - 0.00%
1999-04-13 0 0.415 - - - - 0 0 - 536.9 - - - - 0 - 0.00%
1999-04-12 0 0.415 - - - - 0 0 - 536.9 - - - - 0 - 0.00%
1999-04-09 0 0.415 0.400 0.420 - - 0 0 - 536.9 517.5 543.4 - - 0 - 0.00%
1999-04-08 0 0.415 - - 0.415 0.415 200,000 83,000 0.4150 536.9 - - 536.9 536.9 155 536.93 1.22%
1999-04-07 0 0.410 - 0.410 - - 0 0 - 530.5 - 530.5 - - 0 - 0.00%
1999-04-01 0 0.410 - 0.430 - - 0 0 - 530.5 - 556.3 - - 0 - 0.00%
1999-03-31 0 0.410 - - - - 0 0 - 530.5 - - - - 0 - 0.00%
1999-03-30 0 0.410 - 0.420 - - 0 0 - 530.5 - 543.4 - - 0 - 0.00%
1999-03-29 0 0.410 0.360 0.420 - - 0 0 - 530.5 465.8 543.4 - - 0 - 0.00%
1999-03-26 0 0.410 - - - - 0 0 - 530.5 - - - - 0 - 0.00%
1999-03-25 0 0.410 - - - - 0 0 - 530.5 - - - - 0 - 0.00%
1999-03-24 0 0.410 - 0.410 - - 0 0 - 530.5 - 530.5 - - 0 - 0.00%
1999-03-23 0 0.410 - 0.410 - - 0 0 - 530.5 - 530.5 - - 0 - -2.38%
1999-03-22 0 0.420 - - - - 0 0 - 543.4 - - - - 0 - 0.00%
1999-03-19 0 0.420 - 0.420 - - 0 0 - 543.4 - 543.4 - - 0 - 0.00%
1999-03-18 0 0.420 - - - - 0 0 - 543.4 - - - - 0 - 0.00%
1999-03-17 0 0.420 - - - - 0 0 - 543.4 - - - - 0 - 0.00%
1999-03-16 0 0.420 - - - - 0 0 - 543.4 - - - - 0 - 0.00%
1999-03-15 0 0.420 - - - - 0 0 - 543.4 - - - - 0 - 0.00%
1999-03-12 0 0.420 - - - - 0 0 - 543.4 - - - - 0 - 0.00%
1999-03-11 0 0.420 - - - - 0 0 - 543.4 - - - - 0 - 0.00%
1999-03-10 0 0.420 - - - - 0 0 - 543.4 - - - - 0 - 0.00%
1999-03-09 0 0.420 - - - - 0 0 - 543.4 - - - - 0 - 0.00%
1999-03-08 0 0.420 - - - - 0 0 - 543.4 - - - - 0 - 0.00%
1999-03-05 0 0.420 - - - - 0 0 - 543.4 - - - - 0 - 0.00%
1999-03-04 0 0.420 - - - - 0 0 - 543.4 - - - - 0 - 0.00%
1999-03-03 0 0.420 - - - - 0 0 - 543.4 - - - - 0 - 0.00%
1999-03-02 0 0.420 - - - - 0 0 - 543.4 - - - - 0 - 0.00%
1999-03-01 0 0.420 - 0.440 - - 0 0 - 543.4 - 569.3 - - 0 - 0.00%
1999-02-26 0 0.420 - 0.425 - - 0 0 - 543.4 - 549.9 - - 0 - 0.00%
1999-02-25 0 0.420 - 0.425 - - 0 0 - 543.4 - 549.9 - - 0 - 0.00%
1999-02-24 0 0.420 - 0.420 - - 0 0 - 543.4 - 543.4 - - 0 - -1.18%
1999-02-23 0 0.425 - 0.425 - - 0 0 - 549.9 - 549.9 - - 0 - 0.00%
1999-02-22 0 0.425 - 0.445 - - 0 0 - 549.9 - 575.7 - - 0 - 0.00%
1999-02-19 0 0.425 - - - - 0 0 - 549.9 - - - - 0 - 0.00%
1999-02-15 0 0.425 - 0.430 - - 0 0 - 549.9 - 556.3 - - 0 - 0.00%
1999-02-12 0 0.425 - 0.435 - - 0 0 - 549.9 - 562.8 - - 0 - 0.00%
1999-02-11 0 0.425 - 0.425 - - 0 0 - 549.9 - 549.9 - - 0 - 0.00%
1999-02-10 0 0.425 - 0.425 - - 0 0 - 549.9 - 549.9 - - 0 - 0.00%
1999-02-09 0 0.425 - 0.445 - - 0 0 - 549.9 - 575.7 - - 0 - 0.00%
1999-02-08 0 0.425 - 0.445 - - 0 0 - 549.9 - 575.7 - - 0 - 0.00%
1999-02-05 0 0.425 - 0.445 - - 0 0 - 549.9 - 575.7 - - 0 - 0.00%
1999-02-04 0 0.425 - 0.445 - - 0 0 - 549.9 - 575.7 - - 0 - 0.00%
1999-02-03 0 0.425 - 0.445 - - 0 0 - 549.9 - 575.7 - - 0 - 0.00%
1999-02-02 0 0.425 - 0.445 - - 0 0 - 549.9 - 575.7 - - 0 - 0.00%
1999-02-01 0 0.425 - - - - 0 0 - 549.9 - - - - 0 - 0.00%
1999-01-29 0 0.425 - - - - 0 0 - 549.9 - - - - 0 - 0.00%
1999-01-28 0 0.425 - - - - 0 0 - 549.9 - - - - 0 - 0.00%
1999-01-27 0 0.425 - - - - 0 0 - 549.9 - - - - 0 - 0.00%
1999-01-26 0 0.425 - - - - 0 0 - 549.9 - - - - 0 - 0.00%
1999-01-25 0 0.425 - - - - 0 0 - 549.9 - - - - 0 - 0.00%
1999-01-22 0 0.425 - - - - 0 0 - 549.9 - - - - 0 - 0.00%
1999-01-21 0 0.425 - - - - 0 0 - 549.9 - - - - 0 - 0.00%
1999-01-20 0 0.425 - - - - 0 0 - 549.9 - - - - 0 - 0.00%
1999-01-19 0 0.425 - - - - 0 0 - 549.9 - - - - 0 - 0.00%
1999-01-18 0 0.425 - 0.425 - - 0 0 - 549.9 - 549.9 - - 0 - 0.00%
1999-01-15 0 0.425 - - - - 0 0 - 549.9 - - - - 0 - 0.00%
1999-01-14 0 0.425 - - - - 0 0 - 549.9 - - - - 0 - 0.00%
1999-01-13 0 0.425 - - - - 0 0 - 549.9 - - - - 0 - 0.00%
1999-01-12 0 0.425 - - - - 0 0 - 549.9 - - - - 0 - 0.00%
1999-01-11 0 0.425 - - - - 0 0 - 549.9 - - - - 0 - 0.00%
1999-01-08 0 0.425 - 0.425 - - 0 0 - 549.9 - 549.9 - - 0 - 0.00%
1999-01-07 0 0.425 - 0.425 0.415 0.430 148,000 62,160 0.4200 549.9 - 549.9 536.9 556.3 114 543.40 1.19%
1999-01-06 0 0.420 0.415 - 0.410 0.420 66,000 27,520 0.4170 543.4 536.9 - 530.5 543.4 51 539.48 0.00%
1999-01-05 0 0.420 - 0.420 - - 0 0 - 543.4 - 543.4 - - 0 - 0.00%
1999-01-04 0 0.420 - - - - 0 0 - 543.4 - - - - 0 - 0.00%
1998-12-31 0 0.420 - - - - 0 0 - 543.4 - - - - 0 - 0.00%
1998-12-30 0 0.420 - - - - 0 0 - 543.4 - - - - 0 - 0.00%
1998-12-29 0 0.420 - 0.420 - - 0 0 - 543.4 - 543.4 - - 0 - -2.33%
1998-12-28 0 0.430 - 0.430 - - 0 0 - 556.3 - 556.3 - - 0 - 0.00%
1998-12-24 0 0.430 - - - - 0 0 - 556.3 - - - - 0 - 0.00%
1998-12-23 0 0.430 - - - - 0 0 - 556.3 - - - - 0 - 0.00%
1998-12-22 0 0.430 - - - - 0 0 - 556.3 - - - - 0 - 0.00%
1998-12-21 0 0.430 - - - - 0 0 - 556.3 - - - - 0 - 0.00%
1998-12-18 0 0.430 - 0.440 - - 0 0 - 556.3 - 569.3 - - 0 - 0.00%
1998-12-17 0 0.430 0.430 0.440 - - 0 0 - 556.3 556.3 569.3 - - 0 - 4.88%
1998-12-16 0 0.440 0.420 0.440 0.400 0.440 134,000 54,840 0.4093 530.5 506.3 530.5 482.2 530.5 111 493.39 0.00%
1998-12-15 0 0.440 - 0.460 - - 0 0 - 530.5 - 554.6 - - 0 - 0.00%
1998-12-14 0 0.440 - - - - 0 0 - 530.5 - - - - 0 - 0.00%
1998-12-11 0 0.440 - - - - 0 0 - 530.5 - - - - 0 - 0.00%
1998-12-10 0 0.440 - 0.440 - - 0 0 - 530.5 - 530.5 - - 0 - 0.00%
1998-12-09 0 0.440 - 0.440 - - 0 0 - 530.5 - 530.5 - - 0 - 0.00%
1998-12-08 0 0.440 - - - - 0 0 - 530.5 - - - - 0 - 0.00%
1998-12-07 0 0.440 - 0.440 - - 0 0 - 530.5 - 530.5 - - 0 - -2.22%
1998-12-04 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-12-03 0 0.450 - 0.450 - - 0 0 - 542.5 - 542.5 - - 0 - 0.00%
1998-12-02 0 0.450 - 0.450 - - 0 0 - 542.5 - 542.5 - - 0 - -2.17%
1998-12-01 0 0.460 - 0.480 - - 0 0 - 554.6 - 578.7 - - 0 - 0.00%
1998-11-30 0 0.460 - 0.460 0.460 0.460 200,000 92,000 0.4600 554.6 - 554.6 554.6 554.6 166 554.57 -4.17%
1998-11-27 0 0.480 0.430 0.500 0.460 0.490 204,000 96,210 0.4716 578.7 518.4 602.8 554.6 590.7 169 568.58 0.00%
1998-11-26 0 0.480 0.480 - 0.470 0.480 366,000 174,420 0.4766 578.7 578.7 - 566.6 578.7 304 574.53 6.67%
1998-11-25 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-11-24 0 0.450 - 0.450 - - 4,000 1,800 0.4500 542.5 - 542.5 - - 3 542.51 0.00%
1998-11-23 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-11-20 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-11-19 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-11-18 0 0.450 - 0.470 - - 0 0 - 542.5 - 566.6 - - 0 - 0.00%
1998-11-17 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-11-16 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-11-13 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-11-12 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-11-11 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-11-10 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-11-09 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-11-06 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-11-05 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-11-04 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-11-03 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-11-02 0 0.450 - 0.450 - - 0 0 - 542.5 - 542.5 - - 0 - 0.00%
1998-10-30 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-10-29 0 0.450 - 0.475 - - 0 0 - 542.5 - 572.7 - - 0 - 0.00%
1998-10-27 0 0.450 - 0.475 - - 0 0 - 542.5 - 572.7 - - 0 - 0.00%
1998-10-26 0 0.450 - 0.450 - - 0 0 - 542.5 - 542.5 - - 0 - 0.00%
1998-10-23 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-10-22 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-10-21 0 0.450 - 0.475 - - 0 0 - 542.5 - 572.7 - - 0 - 0.00%
1998-10-20 0 0.450 - 0.475 - - 0 0 - 542.5 - 572.7 - - 0 - 0.00%
1998-10-19 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-10-16 0 0.450 - 0.450 - - 0 0 - 542.5 - 542.5 - - 0 - 0.00%
1998-10-15 0 0.450 - 0.520 - - 0 0 - 542.5 - 626.9 - - 0 - 0.00%
1998-10-14 0 0.450 - 0.450 - - 0 0 - 542.5 - 542.5 - - 0 - 0.00%
1998-10-13 0 0.450 - 0.520 - - 0 0 - 542.5 - 626.9 - - 0 - 0.00%
1998-10-12 0 0.450 - 0.450 - - 0 0 - 542.5 - 542.5 - - 0 - 0.00%
1998-10-09 0 0.450 - 0.450 - - 0 0 - 542.5 - 542.5 - - 0 - 0.00%
1998-10-08 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-10-07 0 0.450 - 0.450 - - 0 0 - 542.5 - 542.5 - - 0 - 0.00%
1998-10-05 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-09-30 0 0.450 - 0.450 - - 0 0 - 542.5 - 542.5 - - 0 - 0.00%
1998-09-29 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-09-28 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-09-25 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-09-24 0 0.450 - 0.450 - - 0 0 - 542.5 - 542.5 - - 0 - 0.00%
1998-09-23 0 0.450 - 0.450 - - 0 0 - 542.5 - 542.5 - - 0 - 0.00%
1998-09-22 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-09-21 0 0.450 - 0.450 - - 0 0 - 542.5 - 542.5 - - 0 - 0.00%
1998-09-18 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-09-17 0 0.450 - 0.470 - - 0 0 - 542.5 - 566.6 - - 0 - 0.00%
1998-09-16 0 0.450 - 0.450 - - 0 0 - 542.5 - 542.5 - - 0 - -4.26%
1998-09-15 0 0.470 - - - - 0 0 - 566.6 - - - - 0 - 0.00%
1998-09-14 0 0.470 - 0.470 - - 0 0 - 566.6 - 566.6 - - 0 - 0.00%
1998-09-11 0 0.470 - - - - 0 0 - 566.6 - - - - 0 - 0.00%
1998-09-10 0 0.470 - - - - 0 0 - 566.6 - - - - 0 - 0.00%
1998-09-09 0 0.470 - - - - 0 0 - 566.6 - - - - 0 - 0.00%
1998-09-08 0 0.470 0.425 - 0.430 0.485 12,000 5,530 0.4608 566.6 512.4 - 518.4 584.7 10 555.57 4.44%
1998-09-07 0 0.450 0.445 - 0.214 0.450 660,000 228,532 0.3463 542.5 536.5 - 258.0 542.5 547 417.45 0.00%
1998-09-04 0 0.450 - 0.450 - - 0 0 - 542.5 - 542.5 - - 0 - 0.00%
1998-09-03 0 0.450 - 0.450 - - 0 0 - 542.5 - 542.5 - - 0 - 0.00%
1998-09-02 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-09-01 0 0.450 - 0.450 - - 0 0 - 542.5 - 542.5 - - 0 - 0.00%
1998-08-31 0 0.450 - 0.450 0.470 0.490 4,000 1,920 0.4800 542.5 - 542.5 566.6 590.7 3 578.68 0.00%
1998-08-28 0 0.450 0.430 0.450 - - 0 0 - 542.5 518.4 542.5 - - 0 - 0.00%
1998-08-27 0 0.450 - 0.450 - - 0 0 - 542.5 - 542.5 - - 0 - 0.00%
1998-08-26 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-08-25 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-08-24 0 0.450 - 0.450 - - 0 0 - 542.5 - 542.5 - - 0 - 0.00%
1998-08-21 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-08-20 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-08-19 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-08-18 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-08-14 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-08-13 0 0.450 - 0.450 - - 0 0 - 542.5 - 542.5 - - 0 - 0.00%
1998-08-12 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-08-11 0 0.450 - 0.450 - - 0 0 - 542.5 - 542.5 - - 0 - 0.00%
1998-08-10 0 0.450 - 0.450 - - 0 0 - 542.5 - 542.5 - - 0 - 0.00%
1998-08-07 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-08-06 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-08-05 0 0.450 - - - - 2,000 900 0.4500 542.5 - - - - 2 542.51 0.00%
1998-08-04 0 0.450 - 0.450 - - 0 0 - 542.5 - 542.5 - - 0 - 0.00%
1998-08-03 0 0.450 - 0.450 - - 0 0 - 542.5 - 542.5 - - 0 - 0.00%
1998-07-31 0 0.450 - 0.450 - - 0 0 - 542.5 - 542.5 - - 0 - 0.00%
1998-07-30 0 0.450 - - - - 0 0 - 542.5 - - - - 0 - 0.00%
1998-07-29 0 0.450 - 0.450 - - 0 0 - 542.5 - 542.5 - - 0 - 0.00%
1998-07-28 0 0.450 - 0.450 - - 0 0 - 542.5 - 542.5 - - 0 - 0.00%
1998-07-27 0 0.450 - 0.450 - - 0 0 - 542.5 - 542.5 - - 0 - 0.00%
1998-07-24 0 0.450 - 0.450 - - 0 0 - 542.5 - 542.5 - - 0 - -2.17%
1998-07-23 0 0.460 - 0.460 - - 0 0 - 554.6 - 554.6 - - 0 - 0.00%
1998-07-22 0 0.460 0.460 0.470 0.460 0.460 20,000 9,200 0.4600 554.6 554.6 566.6 554.6 554.6 17 554.57 -2.13%
1998-07-21 0 0.470 0.450 - - - 0 0 - 566.6 542.5 - - - 0 - 0.00%
1998-07-20 0 0.470 0.450 0.470 - - 0 0 - 566.6 542.5 566.6 - - 0 - 0.00%
1998-07-17 0 0.470 0.450 0.470 0.470 0.470 30,000 14,100 0.4700 566.6 542.5 566.6 566.6 566.6 25 566.63 0.00%
1998-07-16 0 0.470 0.470 - 0.470 0.470 16,000 7,520 0.4700 566.6 566.6 - 566.6 566.6 13 566.63 4.44%
1998-07-15 0 0.450 0.430 - 0.450 0.450 10,000 4,500 0.4500 542.5 518.4 - 542.5 542.5 8 542.51 -4.26%
1998-07-14 0 0.470 0.450 - - - 0 0 - 566.6 542.5 - - - 0 - 0.00%
1998-07-13 0 0.470 0.450 - - - 0 0 - 566.6 542.5 - - - 0 - 0.00%
1998-07-10 0 0.470 0.430 - - - 0 0 - 566.6 518.4 - - - 0 - 0.00%
1998-07-09 0 0.470 - - - - 0 0 - 566.6 - - - - 0 - 0.00%
1998-07-08 0 0.470 - 0.480 - - 0 0 - 566.6 - 578.7 - - 0 - 0.00%
1998-07-07 0 0.470 - 0.480 - - 0 0 - 566.6 - 578.7 - - 0 - 0.00%
1998-07-06 0 0.470 - 0.480 - - 0 0 - 566.6 - 578.7 - - 0 - 0.00%
1998-07-03 0 0.470 - 0.480 - - 0 0 - 566.6 - 578.7 - - 0 - 0.00%
1998-07-02 0 0.470 - 0.480 - - 0 0 - 566.6 - 578.7 - - 0 - 0.00%
1998-06-30 0 0.470 - 0.480 - - 0 0 - 566.6 - 578.7 - - 0 - 0.00%
1998-06-29 0 0.470 - 0.480 - - 0 0 - 566.6 - 578.7 - - 0 - 0.00%
1998-06-26 0 0.470 - 0.480 - - 0 0 - 566.6 - 578.7 - - 0 - 0.00%
1998-06-25 0 0.470 - - - - 0 0 - 566.6 - - - - 0 - 0.00%
1998-06-24 0 0.470 - - - - 0 0 - 566.6 - - - - 0 - 0.00%
1998-06-23 0 0.470 - 0.480 - - 0 0 - 566.6 - 578.7 - - 0 - 0.00%
1998-06-22 0 0.470 - 0.480 - - 0 0 - 566.6 - 578.7 - - 0 - 0.00%
1998-06-19 0 0.470 0.470 0.480 - - 0 0 - 566.6 566.6 578.7 - - 0 - 1.08%
1998-06-18 0 0.465 0.465 0.480 0.465 0.480 50,000 23,400 0.4680 560.6 560.6 578.7 560.6 578.7 41 564.21 0.00%
1998-06-17 0 0.465 0.460 0.465 0.465 0.465 10,000 4,650 0.4650 560.6 554.6 560.6 560.6 560.6 8 560.60 1.09%
1998-06-16 0 0.460 0.460 - 0.420 0.465 48,000 21,740 0.4529 554.6 554.6 - 506.3 560.6 40 546.03 21.05%
1998-06-15 0 0.380 - 0.480 0.380 0.380 2,000 760 0.3800 458.1 - 578.7 458.1 458.1 2 458.12 -19.15%
1998-06-12 0 0.470 0.470 0.475 0.470 0.480 50,000 23,600 0.4720 566.6 566.6 572.7 566.6 578.7 41 569.04 -1.05%
1998-06-11 0 0.475 0.470 0.475 0.465 0.475 180,000 84,000 0.4667 572.7 566.6 572.7 560.6 572.7 149 562.61 2.15%
1998-06-10 0 0.465 0.465 0.475 0.360 0.470 1,212,000 506,180 0.4176 560.6 560.6 572.7 434.0 566.6 1,005 503.50 -1.06%
1998-06-09 0 0.470 - 0.470 0.470 0.475 110,000 51,750 0.4705 566.6 - 566.6 566.6 572.7 91 567.17 -2.08%
1998-06-08 0 0.480 - 0.490 0.480 0.500 254,000 123,560 0.4865 578.7 - 590.7 578.7 602.8 211 586.47 -4.00%
1998-06-05 0 0.500 0.495 0.500 0.465 0.500 66,000 32,570 0.4935 602.8 596.8 602.8 560.6 602.8 55 594.94 -3.85%
1998-06-04 0 0.520 0.500 0.520 0.500 0.520 4,000 2,040 0.5100 626.9 602.8 626.9 602.8 626.9 3 614.85 0.00%
1998-06-03 0 0.520 0.430 0.520 0.520 0.520 10,000 5,200 0.5200 626.9 518.4 626.9 626.9 626.9 8 626.90 6.12%
1998-06-02 0 0.490 0.490 0.495 0.450 0.495 80,000 39,050 0.4881 590.7 590.7 596.8 542.5 596.8 66 588.48 -3.92%
1998-06-01 0 0.510 0.470 0.510 - - 0 0 - 614.8 566.6 614.8 - - 0 - 0.00%
1998-05-29 0 0.510 0.500 0.510 0.340 0.510 172,000 82,860 0.4817 614.8 602.8 614.8 409.9 614.8 143 580.78 -5.56%
1998-05-28 0 0.540 0.480 - - - 0 0 - 651.0 578.7 - - - 0 - 0.00%
1998-05-27 0 0.540 0.500 0.540 - - 0 0 - 651.0 602.8 651.0 - - 0 - -10.00%
1998-05-26 0 0.600 0.500 - - - 0 0 - 723.4 602.8 - - - 0 - 0.00%
1998-05-25 0 0.600 0.540 - - - 0 0 - 723.4 651.0 - - - 0 - 0.00%
1998-05-22 0 0.600 - 0.600 - - 0 0 - 723.4 - 723.4 - - 0 - 0.00%
1998-05-21 0 0.600 - 0.620 - - 0 0 - 723.4 - 747.5 - - 0 - 0.00%
1998-05-20 0 0.600 0.540 - - - 0 0 - 723.4 651.0 - - - 0 - 0.00%
1998-05-19 0 0.600 0.540 0.600 - - 0 0 - 723.4 651.0 723.4 - - 0 - -1.64%
1998-05-18 0 0.610 0.540 0.610 - - 0 0 - 735.4 651.0 735.4 - - 0 - 0.00%
1998-05-15 0 0.610 0.540 0.680 - - 0 0 - 735.4 651.0 819.8 - - 0 - 0.00%
1998-05-14 0 0.610 0.540 0.610 - - 0 0 - 735.4 651.0 735.4 - - 0 - 0.00%
1998-05-13 0 0.610 0.540 0.610 - - 0 0 - 735.4 651.0 735.4 - - 0 - 0.00%
1998-05-12 0 0.610 0.540 - - - 0 0 - 735.4 651.0 - - - 0 - 0.00%
1998-05-11 0 0.610 - - - - 0 0 - 735.4 - - - - 0 - 0.00%
1998-05-08 0 0.610 0.540 0.620 - - 0 0 - 735.4 651.0 747.5 - - 0 - 0.00%
1998-05-07 0 0.610 0.610 0.620 - - 0 0 - 735.4 735.4 747.5 - - 0 - 0.00%
1998-05-06 0 0.610 0.540 0.610 - - 0 0 - 735.4 651.0 735.4 - - 0 - -1.61%
1998-05-05 0 0.620 - 0.620 - - 0 0 - 747.5 - 747.5 - - 0 - 0.00%
1998-05-04 0 0.620 - 0.620 - - 0 0 - 747.5 - 747.5 - - 0 - -3.12%
1998-05-01 0 0.640 - 0.650 0.640 0.640 180,000 115,200 0.6400 771.6 - 783.6 771.6 771.6 149 771.57 3.23%
1998-04-30 0 0.620 - 0.620 - - 0 0 - 747.5 - 747.5 - - 0 - 0.00%
1998-04-29 0 0.620 - 0.620 - - 0 0 - 747.5 - 747.5 - - 0 - 0.00%
1998-04-28 0 0.620 - 0.630 - - 0 0 - 747.5 - 759.5 - - 0 - 0.00%
1998-04-27 0 0.620 - 0.620 - - 0 0 - 747.5 - 747.5 - - 0 - 0.00%
1998-04-24 0 0.620 - 0.630 - - 0 0 - 747.5 - 759.5 - - 0 - 0.00%
1998-04-23 0 0.620 - - - - 0 0 - 747.5 - - - - 0 - 0.00%
1998-04-22 0 0.620 - - - - 0 0 - 747.5 - - - - 0 - 0.00%
1998-04-21 0 0.620 - 0.620 - - 0 0 - 747.5 - 747.5 - - 0 - 0.00%
1998-04-20 0 0.620 - 0.660 - - 0 0 - 747.5 - 795.7 - - 0 - 0.00%
1998-04-17 0 0.620 - - - - 0 0 - 747.5 - - - - 0 - 0.00%
1998-04-16 0 0.620 - 0.620 - - 0 0 - 747.5 - 747.5 - - 0 - -1.59%
1998-04-15 0 0.630 - 0.630 - - 0 0 - 759.5 - 759.5 - - 0 - -3.08%
1998-04-14 0 0.650 - 0.650 - - 0 0 - 783.6 - 783.6 - - 0 - 0.00%
1998-04-09 0 0.650 - 0.650 - - 0 0 - 783.6 - 783.6 - - 0 - -1.52%
1998-04-08 0 0.660 - 0.660 - - 0 0 - 795.7 - 795.7 - - 0 - 0.00%
1998-04-07 0 0.660 - 0.660 0.660 0.660 2,000 1,320 0.6600 795.7 - 795.7 795.7 795.7 2 795.69 0.00%
1998-04-03 0 0.660 - 0.660 - - 0 0 - 795.7 - 795.7 - - 0 - 0.00%
1998-04-02 0 0.660 - 0.660 - - 0 0 - 795.7 - 795.7 - - 0 - 0.00%
1998-04-01 0 0.660 - 0.680 0.660 0.660 200,000 132,000 0.6600 795.7 - 819.8 795.7 795.7 166 795.69 1.54%
1998-03-31 0 0.650 0.600 - 0.600 0.650 436,000 276,600 0.6344 783.6 723.4 - 723.4 783.6 362 764.83 4.84%
1998-03-30 0 0.620 0.530 0.620 0.620 0.620 200,000 124,000 0.6200 747.5 639.0 747.5 747.5 747.5 166 747.46 3.33%
1998-03-27 0 0.600 0.520 0.600 - - 0 0 - 723.4 626.9 723.4 - - 0 - -4.76%
1998-03-26 0 0.630 0.600 0.640 0.630 0.630 200,000 126,000 0.6300 759.5 723.4 771.6 759.5 759.5 166 759.52 -3.08%
1998-03-25 0 0.650 0.600 0.650 0.620 0.650 520,000 332,300 0.6390 783.6 723.4 783.6 747.5 783.6 431 770.42 1.56%
1998-03-24 0 0.640 - 0.650 0.640 0.640 200,000 128,000 0.6400 771.6 - 783.6 771.6 771.6 166 771.57 0.00%
1998-03-23 0 0.640 - - - - 0 0 - 771.6 - - - - 0 - 0.00%
1998-03-20 0 0.640 - 0.640 - - 0 0 - 771.6 - 771.6 - - 0 - 0.00%
1998-03-19 0 0.640 - 0.640 - - 0 0 - 771.6 - 771.6 - - 0 - -1.54%
1998-03-18 0 0.650 - 0.650 - - 0 0 - 783.6 - 783.6 - - 0 - 0.00%
1998-03-17 0 0.650 0.650 0.690 0.650 0.650 80,000 52,000 0.6500 783.6 783.6 831.9 783.6 783.6 66 783.63 0.00%
1998-03-16 0 0.650 - 0.650 - - 0 0 - 783.6 - 783.6 - - 0 - -1.52%
1998-03-13 0 0.660 - 0.660 - - 0 0 - 795.7 - 795.7 - - 0 - -1.49%
1998-03-12 0 0.670 - 0.670 - - 0 0 - 807.7 - 807.7 - - 0 - 0.00%
1998-03-11 0 0.670 - 0.670 - - 0 0 - 807.7 - 807.7 - - 0 - 0.00%
1998-03-10 0 0.670 - 0.670 - - 0 0 - 807.7 - 807.7 - - 0 - 0.00%
1998-03-09 0 0.670 - 0.670 - - 0 0 - 807.7 - 807.7 - - 0 - 0.00%
1998-03-06 0 0.670 - 0.670 0.670 0.670 12,000 8,040 0.6700 807.7 - 807.7 807.7 807.7 10 807.74 -1.47%
1998-03-05 0 0.680 - 0.680 - - 0 0 - 819.8 - 819.8 - - 0 - 0.00%
1998-03-04 0 0.680 - 0.680 - - 0 0 - 819.8 - 819.8 - - 0 - 0.00%
1998-03-03 0 0.680 - 0.680 - - 0 0 - 819.8 - 819.8 - - 0 - 0.00%
1998-03-02 0 0.680 - 0.680 0.690 0.690 20,000 13,800 0.6900 819.8 - 819.8 831.9 831.9 17 831.85 1.49%
1998-02-27 0 0.670 - 0.670 - - 0 0 - 807.7 - 807.7 - - 0 - -1.47%
1998-02-26 0 0.680 0.680 0.690 0.680 0.680 140,000 95,200 0.6800 819.8 819.8 831.9 819.8 819.8 116 819.80 -1.45%
1998-02-25 0 0.690 - 0.690 - - 0 0 - 831.9 - 831.9 - - 0 - 0.00%
1998-02-24 0 0.690 - 0.690 - - 0 0 - 831.9 - 831.9 - - 0 - -1.43%
1998-02-23 0 0.700 - 0.700 0.710 0.710 30,000 21,300 0.7100 843.9 - 843.9 856.0 856.0 25 855.97 0.00%
1998-02-20 0 0.700 - 0.700 - - 0 0 - 843.9 - 843.9 - - 0 - 0.00%
1998-02-19 0 0.700 - 0.700 0.680 0.700 40,000 27,400 0.6850 843.9 - 843.9 819.8 843.9 33 825.83 9.37%
1998-02-18 0 0.690 0.610 0.690 - - 0 0 - 771.6 682.1 771.6 - - 0 - 0.00%
1998-02-17 0 0.690 - 0.690 - - 0 0 - 771.6 - 771.6 - - 0 - 0.00%
1998-02-16 0 0.690 - 0.690 - - 0 0 - 771.6 - 771.6 - - 0 - 0.00%
1998-02-13 0 0.690 0.640 0.690 0.660 0.690 50,000 33,300 0.6660 771.6 715.7 771.6 738.0 771.6 45 744.74 -1.43%
1998-02-12 0 0.700 0.680 0.700 0.680 0.700 130,000 90,000 0.6923 782.8 760.4 782.8 760.4 782.8 116 774.16 1.45%
1998-02-11 0 0.690 0.690 0.700 0.660 0.690 430,000 288,200 0.6702 771.6 771.6 782.8 738.0 771.6 385 749.47 -4.17%
1998-02-10 0 0.720 - 0.720 - - 0 0 - 805.1 - 805.1 - - 0 - 0.00%
1998-02-09 0 0.720 0.670 0.720 0.640 0.720 1,096,000 720,820 0.6577 805.1 749.2 805.1 715.7 805.1 980 735.44 10.77%
1998-02-06 0 0.650 0.600 0.650 0.650 0.650 10,000 6,500 0.6500 726.8 670.9 726.8 726.8 726.8 9 726.85 -1.52%
1998-02-05 0 0.660 0.650 - 0.620 0.660 404,000 254,320 0.6295 738.0 726.8 - 693.3 738.0 361 703.93 6.45%
1998-02-04 0 0.620 0.610 0.620 0.620 0.620 26,000 16,120 0.6200 693.3 682.1 693.3 693.3 693.3 23 693.30 0.00%
1998-02-03 0 0.620 0.580 0.620 0.570 0.620 312,000 185,940 0.5960 693.3 648.6 693.3 637.4 693.3 279 666.42 -3.12%
1998-02-02 0 0.640 0.620 0.640 0.600 0.640 80,000 49,400 0.6175 715.7 693.3 715.7 670.9 715.7 72 690.50 0.00%
1998-01-27 0 0.640 0.630 0.640 0.550 0.640 620,000 352,800 0.5690 715.7 704.5 715.7 615.0 715.7 554 636.31 3.23%
1998-01-26 0 0.620 0.610 0.620 0.590 0.620 312,000 189,500 0.6074 693.3 682.1 693.3 659.8 693.3 279 679.18 3.33%
1998-01-23 0 0.600 0.580 0.600 0.480 0.600 1,036,000 574,180 0.5542 670.9 648.6 670.9 536.7 670.9 926 619.75 0.00%
1998-01-22 0 0.600 0.590 0.600 0.490 0.600 746,000 403,140 0.5404 670.9 659.8 670.9 547.9 670.9 667 604.29 0.00%
1998-01-21 0 0.600 0.600 0.620 0.500 0.620 1,762,000 959,200 0.5444 670.9 670.9 693.3 559.1 693.3 1,576 608.74 1.69%
1998-01-20 0 0.590 - 0.600 0.590 0.600 70,000 41,500 0.5929 659.8 - 670.9 659.8 670.9 63 662.95 -1.67%
1998-01-19 0 0.600 - 0.600 0.580 0.620 190,000 112,800 0.5937 670.9 - 670.9 648.6 693.3 170 663.87 0.00%
1998-01-16 0 0.600 - 0.600 - - 0 0 - 670.9 - 670.9 - - 0 - -1.64%
1998-01-15 0 0.610 - 0.610 - - 0 0 - 682.1 - 682.1 - - 0 - -1.61%
1998-01-14 0 0.620 - 0.620 0.580 0.620 78,000 46,360 0.5944 693.3 - 693.3 648.6 693.3 70 664.63 0.00%
1998-01-13 0 0.620 0.580 0.620 0.620 0.630 36,000 22,420 0.6228 693.3 648.6 693.3 693.3 704.5 32 696.41 3.33%
1998-01-12 0 0.600 0.620 0.650 0.600 0.640 80,000 48,400 0.6050 670.9 693.3 726.8 670.9 715.7 72 676.53 -6.25%
1998-01-09 0 0.640 0.640 0.660 0.620 0.660 124,000 79,820 0.6437 715.7 715.7 738.0 693.3 738.0 111 719.81 -5.88%
1998-01-08 0 0.680 - 0.680 - - 0 0 - 760.4 - 760.4 - - 0 - -1.45%
1998-01-07 0 0.690 - 0.690 - - 0 0 - 771.6 - 771.6 - - 0 - 0.00%
1998-01-06 0 0.690 0.660 0.690 - - 0 0 - 771.6 738.0 771.6 - - 0 - 0.00%
1998-01-05 0 0.690 - 0.690 - - 0 0 - 771.6 - 771.6 - - 0 - 0.00%
1998-01-02 0 0.690 0.660 - 0.660 0.690 576,000 381,020 0.6615 771.6 738.0 - 738.0 771.6 515 739.70 4.55%
1997-12-31 0 0.660 - 0.670 - - 0 0 - 738.0 - 749.2 - - 0 - 0.00%
1997-12-30 0 0.660 0.660 0.680 0.640 0.660 1,198,000 778,040 0.6494 738.0 738.0 760.4 715.7 738.0 1,071 726.23 3.13%
1997-12-29 0 0.640 - 0.640 - - 0 0 - 715.7 - 715.7 - - 0 - -5.88%
1997-12-24 0 0.680 - 0.680 0.680 0.680 10,000 6,800 0.6800 760.4 - 760.4 760.4 760.4 9 760.39 1.49%
1997-12-23 0 0.670 - 0.670 0.650 0.670 50,000 32,900 0.6580 749.2 - 749.2 726.8 749.2 45 735.79 -1.47%
1997-12-22 0 0.680 - 0.680 - - 0 0 - 760.4 - 760.4 - - 0 - 0.00%
1997-12-19 0 0.680 - 0.680 0.690 0.690 10,000 6,900 0.6900 760.4 - 760.4 771.6 771.6 9 771.57 0.00%
1997-12-18 0 0.680 - 0.680 - - 0 0 - 760.4 - 760.4 - - 0 - 0.00%
1997-12-17 0 0.680 - 0.680 0.700 0.700 20,000 14,000 0.7000 760.4 - 760.4 782.8 782.8 18 782.76 0.00%
1997-12-16 0 0.680 - 0.680 0.670 0.730 60,000 41,100 0.6850 760.4 - 760.4 749.2 816.3 54 765.98 -1.45%
1997-12-15 0 0.690 - 0.690 0.690 0.690 10,000 6,900 0.6900 771.6 - 771.6 771.6 771.6 9 771.57 0.00%
1997-12-12 0 0.690 0.670 - 0.680 0.710 130,000 89,700 0.6900 771.6 749.2 - 760.4 793.9 116 771.57 1.47%
1997-12-11 0 0.680 - 0.680 - - 0 0 - 760.4 - 760.4 - - 0 - 0.00%
1997-12-10 0 0.680 - 0.690 0.670 0.690 30,000 20,400 0.6800 760.4 - 771.6 749.2 771.6 27 760.39 -1.45%
1997-12-09 0 0.690 - 0.690 - - 0 0 - 771.6 - 771.6 - - 0 - 0.00%
1997-12-08 0 0.690 - 0.690 0.700 0.700 20,000 14,000 0.7000 771.6 - 771.6 782.8 782.8 18 782.76 -1.43%
1997-12-05 0 0.700 - 0.700 0.700 0.700 30,000 21,000 0.7000 782.8 - 782.8 782.8 782.8 27 782.76 -2.78%
1997-12-04 0 0.720 0.710 0.720 0.670 0.720 180,000 122,660 0.6814 805.1 793.9 805.1 749.2 805.1 161 762.01 0.00%
1997-12-03 0 0.720 0.690 - 0.700 0.720 86,000 61,240 0.7121 805.1 771.6 - 782.8 805.1 77 796.28 2.86%
1997-12-02 0 0.700 0.690 0.720 0.700 0.720 150,000 106,000 0.7067 782.8 771.6 805.1 782.8 805.1 134 790.21 -2.78%
1997-12-01 0 0.720 0.700 0.720 0.710 0.730 50,000 35,900 0.7180 805.1 782.8 805.1 793.9 816.3 45 802.89 0.00%
1997-11-28 0 0.720 0.700 0.730 0.720 0.720 30,000 21,600 0.7200 805.1 782.8 816.3 805.1 805.1 27 805.12 2.86%
1997-11-27 0 0.700 0.700 0.720 0.600 0.700 94,000 60,600 0.6447 782.8 782.8 805.1 670.9 782.8 84 720.90 9.38%
1997-11-26 0 0.640 0.640 0.730 0.440 0.760 180,000 109,500 0.6083 715.7 715.7 816.3 492.0 849.9 161 680.25 60.00%
1997-11-25 0 0.400 - 0.740 0.400 0.400 4,000 1,600 0.4000 447.3 - 827.5 447.3 447.3 4 447.29 -47.37%
1997-11-24 0 0.760 - 0.760 - - 0 0 - 849.9 - 849.9 - - 0 - 0.00%
1997-11-21 0 0.760 - 0.760 - - 0 0 - 849.9 - 849.9 - - 0 - -1.30%
1997-11-20 0 0.770 - 0.770 - - 0 0 - 861.0 - 861.0 - - 0 - 0.00%
1997-11-19 0 0.770 - 0.770 - - 0 0 - 861.0 - 861.0 - - 0 - -1.28%
1997-11-18 0 0.780 - 0.780 0.790 0.790 20,000 15,800 0.7900 872.2 - 872.2 883.4 883.4 18 883.40 -1.27%
1997-11-17 0 0.790 - 0.790 0.770 0.800 160,000 124,700 0.7794 883.4 - 883.4 861.0 894.6 143 871.52 3.95%
1997-11-14 0 0.760 - 0.760 0.750 0.760 80,000 60,400 0.7550 849.9 - 849.9 838.7 849.9 72 844.26 0.00%
1997-11-13 0 0.760 - 0.760 - - 0 0 - 849.9 - 849.9 - - 0 - 0.00%
1997-11-12 0 0.760 - 0.760 - - 0 0 - 849.9 - 849.9 - - 0 - 0.00%
1997-11-11 0 0.760 - 0.760 0.760 0.760 64,000 48,640 0.7600 849.9 - 849.9 849.9 849.9 57 849.85 -1.30%
1997-11-10 0 0.770 - 0.770 0.700 0.790 150,000 115,760 0.7717 861.0 - 861.0 782.8 883.4 134 862.97 1.32%
1997-11-07 0 0.760 - 0.760 0.760 0.760 50,000 38,000 0.7600 849.9 - 849.9 849.9 849.9 45 849.85 -1.30%
1997-11-06 0 0.770 - 0.770 0.750 0.780 250,000 192,100 0.7684 861.0 - 861.0 838.7 872.2 224 859.24 -1.28%
1997-11-05 0 0.780 0.770 0.780 0.750 0.800 200,000 156,000 0.7800 872.2 861.0 872.2 838.7 894.6 179 872.22 -1.27%
1997-11-04 0 0.790 - 0.790 0.780 0.800 100,000 78,960 0.7896 883.4 - 883.4 872.2 894.6 89 882.95 -1.25%
1997-11-03 0 0.800 0.790 0.800 0.800 0.820 470,000 381,000 0.8106 894.6 883.4 894.6 894.6 916.9 420 906.48 0.00%
1997-10-31 0 0.800 0.790 0.800 0.740 0.800 580,000 440,700 0.7598 894.6 883.4 894.6 827.5 894.6 519 849.66 9.59%
1997-10-30 0 0.730 - 0.730 0.730 0.730 70,000 51,100 0.7300 816.3 - 816.3 816.3 816.3 63 816.30 0.00%
1997-10-29 0 0.730 - 0.740 0.720 0.740 752,000 547,460 0.7280 816.3 - 827.5 805.1 827.5 672 814.07 1.39%
1997-10-28 0 0.720 0.700 0.730 0.700 0.720 340,000 241,000 0.7088 805.1 782.8 816.3 782.8 805.1 304 792.62 -1.37%
1997-10-27 0 0.730 0.720 0.730 0.700 0.740 560,000 401,500 0.7170 816.3 805.1 816.3 782.8 827.5 501 801.73 1.39%
1997-10-24 0 0.720 0.690 0.720 0.690 0.750 1,704,000 1,234,640 0.7246 805.1 771.6 805.1 771.6 838.7 1,524 810.21 4.35%
1997-10-23 0 0.690 0.680 0.790 0.540 0.750 104,000 69,560 0.6688 771.6 760.4 883.4 603.8 838.7 93 747.92 7.81%
1997-10-22 0 0.640 - 0.640 - - 0 0 - 715.7 - 715.7 - - 0 - -23.81%
1997-10-21 0 0.840 - 0.840 - - 0 0 - 939.3 - 939.3 - - 0 - -1.18%
1997-10-20 0 0.850 - 0.850 0.820 0.850 70,000 58,300 0.8329 950.5 - 950.5 916.9 950.5 63 931.32 -1.16%
1997-10-17 0 0.860 - 0.860 - - 0 0 - 961.7 - 961.7 - - 0 - 0.00%
1997-10-16 0 0.860 - 0.860 - - 0 0 - 961.7 - 961.7 - - 0 - 0.00%
1997-10-15 0 0.860 - 0.860 - - 0 0 - 961.7 - 961.7 - - 0 - -2.27%
1997-10-14 0 0.880 - 0.880 - - 0 0 - 984.0 - 984.0 - - 0 - 0.00%
1997-10-13 0 0.880 - 0.880 - - 0 0 - 984.0 - 984.0 - - 0 - 0.00%
1997-10-09 0 0.880 - 0.880 0.820 0.940 50,000 44,400 0.8880 984.0 - 984.0 916.9 1,051 45 992.98 12.82%
1997-10-08 0 0.780 0.780 0.860 0.780 0.860 106,000 90,180 0.8508 872.2 872.2 961.7 872.2 961.7 95 951.33 -9.30%
1997-10-07 0 0.860 - 0.870 - - 0 0 - 961.7 - 972.9 - - 0 - 0.00%
1997-10-06 0 0.860 - 0.860 - - 0 0 - 961.7 - 961.7 - - 0 - 0.00%
1997-10-03 0 0.860 0.860 0.870 0.860 0.870 160,000 138,440 0.8653 961.7 961.7 972.9 961.7 972.9 143 967.54 -2.27%
1997-09-30 0 0.880 0.860 0.890 0.860 0.880 116,000 101,160 0.8721 984.0 961.7 995.2 961.7 984.0 104 975.17 0.00%
1997-09-29 0 0.880 - 0.890 0.860 0.890 200,000 176,020 0.8801 984.0 - 995.2 961.7 995.2 179 984.15 1.15%
1997-09-26 0 0.870 - 0.880 - - 0 0 - 972.9 - 984.0 - - 0 - 0.00%
1997-09-25 0 0.870 0.860 0.870 0.870 0.870 170,000 147,900 0.8700 972.9 961.7 972.9 972.9 972.9 152 972.86 -1.14%
1997-09-24 0 0.880 - 0.880 0.850 0.890 90,000 78,700 0.8744 984.0 - 984.0 950.5 995.2 80 977.83 2.33%
1997-09-23 0 0.860 - 0.860 - - 0 0 - 961.7 - 961.7 - - 0 - -2.27%
1997-09-22 0 0.880 - 0.880 - - 100,000 88,000 0.8800 984.0 - 984.0 - - 89 984.04 -1.12%
1997-09-19 0 0.890 0.850 0.900 0.820 0.890 340,000 290,100 0.8532 995.2 950.5 1,006 916.9 995.2 304 954.11 12.66%
1997-09-18 0 0.790 0.790 - 0.790 0.790 10,000 7,900 0.7900 883.4 883.4 - 883.4 883.4 9 883.40 -9.20%
1997-09-16 0 0.870 - 0.870 - - 0 0 - 972.9 - 972.9 - - 0 - 0.00%
1997-09-15 0 0.870 - 0.880 - - 0 0 - 972.9 - 984.0 - - 0 - 0.00%
1997-09-12 0 0.870 - 0.880 - - 0 0 - 972.9 - 984.0 - - 0 - 0.00%
1997-09-11 0 0.870 - 0.870 - - 0 0 - 972.9 - 972.9 - - 0 - 0.00%
1997-09-10 0 0.870 - 0.870 - - 0 0 - 972.9 - 972.9 - - 0 - 0.00%
1997-09-09 0 0.870 - 0.880 - - 0 0 - 972.9 - 984.0 - - 0 - 0.00%
1997-09-08 0 0.870 - 0.880 - - 0 0 - 972.9 - 984.0 - - 0 - 0.00%
1997-09-05 0 0.870 0.800 0.870 0.780 0.890 160,000 138,500 0.8656 972.9 894.6 972.9 872.2 995.2 143 967.96 0.00%
1997-09-04 0 0.870 - 0.870 - - 0 0 - 972.9 - 972.9 - - 0 - -5.43%
1997-09-03 0 0.920 - 0.920 0.910 0.920 60,000 54,800 0.9133 1,029 - 1,029 1,018 1,029 54 1,021.3 1.10%
1997-09-02 0 0.910 - 0.920 0.890 0.910 190,000 170,100 0.8953 1,018 - 1,029 995.2 1,018 170 1,001.1 -1.09%
1997-09-01 0 0.920 - 0.920 0.920 0.920 30,000 27,600 0.9200 1,029 - 1,029 1,029 1,029 27 1,028.8 0.00%
1997-08-29 0 0.920 0.910 0.930 0.910 0.920 570,000 521,500 0.9149 1,029 1,018 1,040 1,018 1,029 510 1,023.1 1.10%
1997-08-28 0 0.910 0.890 0.930 0.910 0.940 320,000 296,600 0.9269 1,018 995.2 1,040 1,018 1,051 286 1,036.5 -2.15%
1997-08-27 0 0.930 0.930 0.940 0.920 0.940 442,000 411,840 0.9318 1,040 1,040 1,051 1,029 1,051 395 1,041.9 -2.11%
1997-08-26 0 0.950 - 0.950 0.920 0.950 520,000 485,600 0.9338 1,062 - 1,062 1,029 1,062 465 1,044.2 -2.06%
1997-08-25 0 0.970 0.960 0.970 0.930 0.970 826,000 786,360 0.9520 1,085 1,073 1,085 1,040 1,085 739 1,064.6 3.19%
1997-08-22 0 0.940 0.920 0.940 0.920 0.940 360,000 335,120 0.9309 1,051 1,029 1,051 1,029 1,051 322 1,040.9 -2.08%
1997-08-21 0 0.960 0.930 0.960 0.930 0.970 896,000 852,780 0.9518 1,073 1,040 1,073 1,040 1,085 801 1,064.3 0.00%
1997-08-20 0 0.960 0.920 0.960 0.930 0.970 296,000 278,680 0.9415 1,073 1,029 1,073 1,040 1,085 265 1,052.8 1.05%
1997-08-19 0 0.950 0.900 0.950 0.900 0.960 390,000 365,900 0.9382 1,062 1,006 1,062 1,006 1,073 349 1,049.1 -2.06%
1997-08-15 0 0.970 - 0.980 0.940 0.990 560,000 546,140 0.9753 1,085 - 1,096 1,051 1,107 501 1,090.5 -3.00%
1997-08-14 0 1.000 0.950 1.000 0.970 1.010 1,542,000 1,532,500 0.9938 1,118 1,062 1,118 1,085 1,129 1,379 1,111.3 1.01%
1997-08-13 0 0.990 0.970 0.990 0.970 0.990 1,306,000 1,279,300 0.9796 1,107 1,085 1,107 1,085 1,107 1,168 1,095.4 0.00%
1997-08-12 0 0.990 0.970 1.000 0.950 0.990 1,350,000 1,307,940 0.9688 1,107 1,085 1,118 1,062 1,107 1,207 1,083.4 3.13%
1997-08-11 0 0.960 0.960 0.990 0.940 0.980 1,166,000 1,119,120 0.9598 1,073 1,073 1,107 1,051 1,096 1,043 1,073.3 -1.03%
1997-08-08 0 0.970 0.970 0.990 0.930 0.990 1,216,000 1,175,160 0.9664 1,085 1,085 1,107 1,040 1,107 1,087 1,080.7 2.11%
1997-08-07 0 0.950 0.940 0.950 0.950 0.970 2,190,000 2,112,500 0.9646 1,062 1,051 1,062 1,062 1,085 1,958 1,078.7 -2.06%
1997-08-06 0 0.970 0.970 0.990 0.960 0.990 2,060,000 2,004,400 0.9730 1,085 1,085 1,107 1,073 1,107 1,842 1,088.0 -1.02%
1997-08-05 0 0.980 0.960 0.980 0.980 1.020 3,606,000 3,639,480 1.0093 1,096 1,073 1,096 1,096 1,141 3,225 1,128.6 -2.97%
1997-08-04 0 1.010 1.000 1.010 1.000 1.030 2,684,000 2,721,240 1.0139 1,129 1,118 1,129 1,118 1,152 2,400 1,133.7 -2.88%
1997-08-01 0 1.040 1.030 1.040 0.970 1.100 7,194,000 7,346,600 1.0212 1,163 1,152 1,163 1,085 1,230 6,433 1,141.9 7.22%
1997-07-31 0 0.970 0.960 0.970 0.950 0.980 2,650,000 2,559,460 0.9658 1,085 1,073 1,085 1,062 1,096 2,370 1,080.0 2.11%
1997-07-30 0 0.950 0.940 0.960 0.930 0.950 1,426,000 1,330,400 0.9330 1,062 1,051 1,073 1,040 1,062 1,275 1,043.3 1.06%
1997-07-29 0 0.940 0.930 0.940 0.920 0.960 4,012,000 3,782,800 0.9429 1,051 1,040 1,051 1,029 1,073 3,588 1,054.3 2.17%
1997-07-28 0 0.920 0.900 0.930 0.910 0.940 3,630,000 3,353,440 0.9238 1,029 1,006 1,040 1,018 1,051 3,246 1,033.0 1.10%
1997-07-25 0 0.910 0.880 0.920 0.880 0.950 1,958,000 1,814,600 0.9268 1,018 984.0 1,029 984.0 1,062 1,751 1,036.3 1.11%
1997-07-24 0 0.900 0.890 0.940 0.830 0.900 346,000 297,520 0.8599 1,006 995.2 1,051 928.1 1,006 309 961.54 9.76%
1997-07-23 0 0.820 0.800 0.820 - - 0 0 - 916.9 894.6 916.9 - - 0 - 0.00%
1997-07-22 0 0.820 0.800 0.820 0.820 0.830 200,000 165,000 0.8250 916.9 894.6 916.9 916.9 928.1 179 922.54 -4.65%
1997-07-21 0 0.860 0.850 0.870 0.860 0.870 218,000 188,660 0.8654 961.7 950.5 972.9 961.7 972.9 195 967.73 2.38%
1997-07-18 0 0.840 0.810 - 0.800 0.840 18,000 14,840 0.8244 939.3 905.8 - 894.6 939.3 16 921.91 5.00%
1997-07-17 0 0.800 0.790 - 0.790 0.800 198,000 157,120 0.7935 894.6 883.4 - 883.4 894.6 177 887.35 1.27%
1997-07-16 0 0.790 0.790 - 0.790 0.790 260,000 205,400 0.7900 883.4 883.4 - 883.4 883.4 233 883.40 -3.66%
1997-07-15 0 0.820 - - 0.820 0.820 100,000 82,000 0.8200 916.9 - - 916.9 916.9 89 916.94 0.00%
1997-07-14 0 0.820 0.790 0.830 0.790 0.820 610,000 487,900 0.7998 916.9 883.4 928.1 883.4 916.9 546 894.40 0.00%
1997-07-11 0 0.820 0.790 - 0.790 0.820 664,000 535,600 0.8066 916.9 883.4 - 883.4 916.9 594 901.99 2.50%
1997-07-10 0 0.800 0.780 0.800 0.740 0.800 140,000 108,400 0.7743 894.6 872.2 894.6 827.5 894.6 125 865.83 5.26%
1997-07-09 0 0.760 - 0.760 0.800 0.800 20,000 16,000 0.8000 849.9 - 849.9 894.6 894.6 18 894.58 -5.00%
1997-07-08 0 0.800 0.790 0.810 0.780 0.800 250,000 197,000 0.7880 894.6 883.4 905.8 872.2 894.6 224 881.16 0.00%
1997-07-07 0 0.800 0.800 0.810 0.790 0.800 594,000 471,260 0.7934 894.6 894.6 905.8 883.4 894.6 531 887.16 0.00%
1997-07-04 0 0.800 - - 0.780 0.800 236,000 186,900 0.7919 894.6 - - 872.2 894.6 211 885.58 0.00%
1997-07-03 0 0.800 0.780 0.810 0.800 0.810 200,000 160,500 0.8025 894.6 872.2 905.8 894.6 905.8 179 897.38 0.00%
1997-06-27 0 0.800 0.800 - 0.780 0.800 338,000 265,240 0.7847 894.6 894.6 - 872.2 894.6 302 877.51 2.56%
1997-06-26 0 0.780 - - 0.780 0.780 100,000 78,000 0.7800 872.2 - - 872.2 872.2 89 872.22 0.00%
1997-06-25 0 0.780 0.750 0.790 0.780 0.780 20,000 15,600 0.7800 872.2 838.7 883.4 872.2 872.2 18 872.22 -2.50%
1997-06-24 0 0.800 - 0.800 0.800 0.800 40,000 32,000 0.8000 894.6 - 894.6 894.6 894.6 36 894.58 0.00%
1997-06-23 0 0.800 0.760 0.800 0.810 0.810 30,000 24,300 0.8100 894.6 849.9 894.6 905.8 905.8 27 905.76 -1.23%
1997-06-20 0 0.810 0.810 0.900 0.810 0.810 38,000 30,780 0.8100 905.8 905.8 1,006 905.8 905.8 34 905.76 -1.22%
1997-06-19 0 0.820 0.810 0.820 0.820 0.820 30,000 24,600 0.8200 916.9 905.8 916.9 916.9 916.9 27 916.94 1.23%
1997-06-18 0 0.810 - - - - 0 0 - 905.8 - - - - 0 - 0.00%
1997-06-17 0 0.810 0.770 0.850 0.810 0.810 50,000 40,500 0.8100 905.8 861.0 950.5 905.8 905.8 45 905.76 -2.41%
1997-06-16 0 0.830 0.830 0.850 0.830 0.830 180,000 149,400 0.8300 928.1 928.1 950.5 928.1 928.1 161 928.13 -2.35%
1997-06-13 0 0.850 0.850 0.900 0.840 0.870 280,000 239,000 0.8536 950.5 950.5 1,006 939.3 972.9 250 954.48 2.41%
1997-06-12 0 0.830 0.830 0.860 0.810 0.830 300,000 247,800 0.8260 928.1 928.1 961.7 905.8 928.1 268 923.65 -3.49%
1997-06-11 0 0.860 0.850 0.890 0.850 0.860 1,106,000 949,020 0.8581 961.7 950.5 995.2 950.5 961.7 989 959.51 1.18%
1997-06-10 0 0.850 0.830 0.880 0.850 0.850 50,000 42,500 0.8500 950.5 928.1 984.0 950.5 950.5 45 950.49 -3.41%
1997-06-06 0 0.880 0.850 - 0.870 0.880 190,000 166,700 0.8774 984.0 950.5 - 972.9 984.0 170 981.09 1.15%
1997-06-05 0 0.870 0.850 0.880 0.870 0.870 200,000 174,000 0.8700 972.9 950.5 984.0 972.9 972.9 179 972.86 -1.14%
1997-06-04 0 0.880 0.880 0.890 0.870 0.880 488,000 428,440 0.8780 984.0 984.0 995.2 972.9 984.0 436 981.75 0.00%
1997-06-03 0 0.880 0.870 0.890 0.850 0.890 798,000 696,240 0.8725 984.0 972.9 995.2 950.5 995.2 714 975.63 -1.12%
1997-06-02 0 0.890 0.860 0.890 0.880 0.900 214,000 190,760 0.8914 995.2 961.7 995.2 984.0 1,006 191 996.79 0.00%
1997-05-30 0 0.890 0.880 0.900 0.840 0.890 1,694,000 1,453,820 0.8582 995.2 984.0 1,006 939.3 995.2 1,515 959.68 0.00%
1997-05-29 0 0.890 0.890 0.910 0.890 0.940 1,008,000 919,960 0.9127 995.2 995.2 1,018 995.2 1,051 901 1,020.6 -2.20%
1997-05-28 0 0.910 0.910 0.920 0.910 0.920 530,000 485,100 0.9153 1,018 1,018 1,029 1,018 1,029 474 1,023.5 -2.15%
1997-05-27 0 0.930 0.910 0.930 0.900 0.930 1,510,000 1,381,100 0.9146 1,040 1,018 1,040 1,006 1,040 1,350 1,022.8 1.09%
1997-05-26 0 0.920 0.920 0.930 0.870 0.930 684,000 628,680 0.9191 1,029 1,029 1,040 972.9 1,040 612 1,027.8 1.10%
1997-05-23 0 0.910 0.880 0.900 0.900 0.910 512,000 462,500 0.9033 1,018 984.0 1,006 1,006 1,018 458 1,010.1 1.11%
1997-05-22 0 0.900 0.900 0.910 0.870 0.910 358,000 322,280 0.9002 1,006 1,006 1,018 972.9 1,018 320 1,006.7 2.27%
1997-05-21 0 0.880 0.880 0.910 0.880 0.920 1,836,000 1,642,180 0.8944 984.0 984.0 1,018 984.0 1,029 1,642 1,000.2 -3.30%
1997-05-20 0 0.910 0.900 0.920 0.900 0.950 2,266,000 2,100,240 0.9268 1,018 1,006 1,029 1,006 1,062 2,026 1,036.4 -1.09%
1997-05-19 0 0.920 0.920 0.930 0.900 0.930 1,262,000 1,163,500 0.9219 1,029 1,029 1,040 1,006 1,040 1,129 1,030.9 3.37%
1997-05-16 0 0.890 0.880 0.900 0.880 0.890 318,000 281,240 0.8844 995.2 984.0 1,006 984.0 995.2 284 988.96 2.30%
1997-05-15 0 0.870 0.870 0.890 0.870 0.890 1,160,000 1,022,400 0.8814 972.9 972.9 995.2 972.9 995.2 1,037 985.58 -3.33%
1997-05-14 0 0.900 0.890 0.900 0.880 0.900 1,040,000 925,760 0.8902 1,006 995.2 1,006 984.0 1,006 930 995.39 3.45%
1997-05-13 0 0.870 0.870 0.880 0.860 0.900 1,164,000 1,023,240 0.8791 972.9 972.9 984.0 961.7 1,006 1,041 983.00 0.00%
1997-05-12 0 0.870 0.830 0.870 0.840 0.870 238,000 201,120 0.8450 972.9 928.1 972.9 939.3 972.9 213 944.95 1.16%
1997-05-09 0 0.860 0.850 0.880 0.860 0.860 640,000 550,400 0.8600 961.7 950.5 984.0 961.7 961.7 572 961.67 1.18%
1997-05-08 0 0.850 0.850 0.890 0.850 0.850 160,000 136,000 0.8500 950.5 950.5 995.2 950.5 950.5 143 950.49 -1.16%
1997-05-07 0 0.860 0.860 0.880 0.850 0.860 26,000 22,300 0.8577 961.7 961.7 984.0 950.5 961.7 23 959.09 1.18%
1997-05-06 0 0.850 0.850 0.870 0.850 0.860 220,000 187,900 0.8541 950.5 950.5 972.9 950.5 961.7 197 955.07 -3.41%
1997-05-05 0 0.880 0.870 0.880 0.850 0.880 244,000 209,460 0.8584 984.0 972.9 984.0 950.5 984.0 218 959.93 2.33%
1997-05-02 0 0.860 0.850 0.880 0.860 0.860 124,000 106,640 0.8600 961.7 950.5 984.0 961.7 961.7 111 961.67 -1.15%
1997-05-01 0 0.870 0.860 0.870 0.860 0.880 110,000 95,900 0.8718 972.9 961.7 972.9 961.7 984.0 98 974.89 0.00%
1997-04-30 0 0.870 0.870 0.880 0.840 0.860 210,000 177,520 0.8453 972.9 972.9 984.0 939.3 961.7 188 945.27 1.16%
1997-04-29 0 0.860 0.860 0.880 0.860 0.870 152,000 132,020 0.8686 961.7 961.7 984.0 961.7 972.9 136 971.24 -1.15%
1997-04-28 0 0.870 0.860 0.880 0.870 0.870 400,000 348,000 0.8700 972.9 961.7 984.0 972.9 972.9 358 972.86 1.16%
1997-04-25 0 0.860 0.860 0.880 0.850 0.880 918,000 801,840 0.8735 961.7 961.7 984.0 950.5 984.0 821 976.73 1.18%
1997-04-24 0 0.850 0.850 0.880 0.850 0.880 160,000 138,600 0.8663 950.5 950.5 984.0 950.5 984.0 143 968.66 -3.41%
1997-04-23 0 0.880 0.870 0.880 0.860 0.880 266,000 231,300 0.8695 984.0 972.9 984.0 961.7 984.0 238 972.35 1.15%
1997-04-22 0 0.870 0.860 0.890 0.870 0.880 480,000 419,600 0.8742 972.9 961.7 995.2 972.9 984.0 429 977.51 -2.25%
1997-04-21 0 0.890 0.890 0.910 0.890 0.890 360,000 320,400 0.8900 995.2 995.2 1,018 995.2 995.2 322 995.22 0.00%
1997-04-18 0 0.890 0.880 0.910 0.880 0.900 470,000 417,700 0.8887 995.2 984.0 1,018 984.0 1,006 420 993.79 2.30%
1997-04-17 0 0.870 0.880 0.890 0.860 0.880 180,000 157,400 0.8744 972.9 984.0 995.2 961.7 984.0 161 977.83 -1.14%
1997-04-16 0 0.880 0.880 0.900 0.880 0.880 30,000 26,400 0.8800 984.0 984.0 1,006 984.0 984.0 27 984.04 -1.12%
1997-04-15 0 0.890 0.880 0.900 0.870 0.890 360,000 317,800 0.8828 995.2 984.0 1,006 972.9 995.2 322 987.14 2.30%
1997-04-14 0 0.870 0.860 0.890 0.860 0.900 450,000 402,100 0.8936 972.9 961.7 995.2 961.7 1,006 402 999.20 -3.33%
1997-04-11 0 0.900 0.900 0.910 0.900 0.910 130,000 117,500 0.9038 1,006 1,006 1,018 1,006 1,018 116 1,010.7 -1.10%
1997-04-10 0 0.910 0.910 0.920 0.880 0.910 392,000 355,220 0.9062 1,018 1,018 1,029 984.0 1,018 351 1,013.3 1.11%
1997-04-09 0 0.900 0.900 0.910 0.900 0.900 160,000 144,000 0.9000 1,006 1,006 1,018 1,006 1,006 143 1,006.4 0.00%
1997-04-08 0 0.900 0.860 0.910 0.890 0.900 80,000 71,500 0.8938 1,006 961.7 1,018 995.2 1,006 72 999.41 0.00%
1997-04-07 0 0.900 0.900 0.910 0.890 0.920 318,000 284,160 0.8936 1,006 1,006 1,018 995.2 1,029 284 999.23 1.12%
1997-04-04 0 0.890 0.870 0.900 0.870 0.920 526,000 471,880 0.8971 995.2 972.9 1,006 972.9 1,029 470 1,003.2 2.30%
1997-04-03 0 0.870 0.860 0.900 0.870 0.870 10,000 8,700 0.8700 972.9 961.7 1,006 972.9 972.9 9 972.86 0.00%
1997-04-02 0 0.870 0.870 0.900 0.870 0.870 150,000 130,500 0.8700 972.9 972.9 1,006 972.9 972.9 134 972.86 -1.14%
1997-04-01 0 0.880 0.860 0.920 0.860 0.880 278,000 244,560 0.8797 984.0 961.7 1,029 961.7 984.0 249 983.72 0.00%
1997-03-27 0 0.880 0.880 0.920 0.880 0.880 100,000 88,000 0.8800 984.0 984.0 1,029 984.0 984.0 89 984.04 -1.12%
1997-03-26 0 0.890 0.890 0.900 0.890 0.910 110,000 98,900 0.8991 995.2 995.2 1,006 995.2 1,018 98 1,005.4 -2.20%
1997-03-25 0 0.910 0.910 0.920 0.900 0.980 2,650,000 2,508,600 0.9466 1,018 1,018 1,029 1,006 1,096 2,370 1,058.6 -5.21%
1997-03-24 0 0.960 0.930 0.960 0.890 0.960 1,710,000 1,557,140 0.9106 1,073 1,040 1,073 995.2 1,073 1,529 1,018.3 9.09%
1997-03-21 0 0.880 0.850 0.890 0.880 0.880 10,000 8,800 0.8800 984.0 950.5 995.2 984.0 984.0 9 984.04 -2.22%
1997-03-20 0 0.900 0.870 0.900 0.890 0.910 1,120,000 1,005,360 0.8976 1,006 972.9 1,006 995.2 1,018 1,002 1,003.8 1.12%
1997-03-19 0 0.890 0.880 0.900 0.860 0.900 680,000 604,900 0.8896 995.2 984.0 1,006 961.7 1,006 608 994.73 0.00%
1997-03-18 0 0.890 0.880 0.900 0.840 0.900 866,000 770,340 0.8895 995.2 984.0 1,006 939.3 1,006 774 994.70 1.14%
1997-03-17 0 0.880 0.880 0.890 0.880 0.920 1,180,000 1,058,420 0.8970 984.0 984.0 995.2 984.0 1,029 1,055 1,003.0 2.33%
1997-03-14 0 0.860 0.850 0.870 0.850 0.870 348,000 297,600 0.8552 961.7 950.5 972.9 950.5 972.9 311 956.27 0.00%
1997-03-13 0 0.860 0.860 0.870 0.840 0.870 520,000 439,100 0.8444 961.7 961.7 972.9 939.3 972.9 465 944.25 -1.15%
1997-03-12 0 0.870 0.850 0.870 0.870 0.870 100,000 87,000 0.8700 972.9 950.5 972.9 972.9 972.9 89 972.86 0.00%
1997-03-11 0 0.870 0.870 0.880 0.860 0.880 420,000 366,700 0.8731 972.9 972.9 984.0 961.7 984.0 376 976.32 -1.14%
1997-03-10 0 0.880 0.880 0.890 0.880 0.930 1,446,000 1,313,080 0.9081 984.0 984.0 995.2 984.0 1,040 1,293 1,015.4 -1.12%
1997-03-07 0 0.890 0.890 0.900 0.860 0.900 250,000 220,700 0.8828 995.2 995.2 1,006 961.7 1,006 224 987.17 2.30%
1997-03-06 0 0.870 0.870 0.900 0.870 0.870 112,000 97,440 0.8700 972.9 972.9 1,006 972.9 972.9 100 972.86 -1.14%
1997-03-05 0 0.880 0.870 0.900 0.880 0.880 200,000 176,000 0.8800 984.0 972.9 1,006 984.0 984.0 179 984.04 0.00%
1997-03-04 0 0.880 0.880 0.890 0.880 0.890 360,000 318,700 0.8853 984.0 984.0 995.2 984.0 995.2 322 989.94 0.00%
1997-03-03 0 0.880 0.880 0.890 0.880 0.890 270,000 237,900 0.8811 984.0 984.0 995.2 984.0 995.2 241 985.28 -2.22%
1997-02-28 0 0.900 0.890 0.910 0.900 0.920 198,000 180,180 0.9100 1,006 995.2 1,018 1,006 1,029 177 1,017.6 -1.10%
1997-02-27 0 0.910 0.910 0.920 0.890 0.920 1,028,000 940,720 0.9151 1,018 1,018 1,029 995.2 1,029 919 1,023.3 0.00%
1997-02-26 0 0.910 0.900 0.930 0.910 0.930 600,000 549,000 0.9150 1,018 1,006 1,040 1,018 1,040 537 1,023.2 -2.15%
1997-02-25 0 0.930 0.920 0.930 0.900 0.930 702,000 644,380 0.9179 1,040 1,029 1,040 1,006 1,040 628 1,026.4 1.09%
1997-02-24 0 0.920 0.910 0.920 0.910 0.960 510,000 469,300 0.9202 1,029 1,018 1,029 1,018 1,073 456 1,029.0 2.22%
1997-02-21 0 0.900 0.900 0.910 0.900 0.910 322,000 291,700 0.9059 1,006 1,006 1,018 1,006 1,018 288 1,013.0 -2.17%
1997-02-20 0 0.920 0.900 0.920 0.890 0.920 1,718,000 1,537,460 0.8949 1,029 1,006 1,029 995.2 1,029 1,536 1,000.7 3.37%
1997-02-19 0 0.890 0.890 0.900 0.880 0.890 260,000 230,400 0.8862 995.2 995.2 1,006 984.0 995.2 233 990.92 0.00%
1997-02-18 0 0.890 0.890 0.900 0.870 0.930 1,090,000 972,100 0.8918 995.2 995.2 1,006 972.9 1,040 975 997.27 -4.30%
1997-02-17 0 0.930 0.930 0.940 0.930 0.950 566,000 531,200 0.9385 1,040 1,040 1,051 1,040 1,062 506 1,049.5 -3.12%
1997-02-14 0 0.960 0.920 0.970 0.900 0.960 3,054,000 2,826,300 0.9254 1,073 1,029 1,085 1,006 1,073 2,731 1,034.9 9.09%
1997-02-13 0 0.880 0.850 0.930 0.840 1.050 9,858,000 9,663,660 0.9803 984.0 950.5 1,040 939.3 1,174 8,816 1,096.2 -14.56%
1997-02-12 0 1.030 1.020 1.030 0.940 1.040 9,226,000 9,287,060 1.0066 1,152 1,141 1,152 1,051 1,163 8,251 1,125.6 8.42%
1997-02-11 0 0.950 0.950 0.970 0.890 0.980 860,000 815,840 0.9487 1,062 1,062 1,085 995.2 1,096 769 1,060.8 2.15%
1997-02-10 0 0.930 0.920 0.940 0.920 0.930 102,000 94,660 0.9280 1,040 1,029 1,051 1,029 1,040 91 1,037.8 0.00%
1997-02-05 0 0.930 0.900 0.930 0.900 0.930 78,000 70,760 0.9072 1,040 1,006 1,040 1,006 1,040 70 1,014.4 0.00%
1997-02-04 0 0.930 0.920 0.930 0.920 0.940 638,000 589,140 0.9234 1,040 1,029 1,040 1,029 1,051 571 1,032.6 -2.11%
1997-02-03 0 0.950 0.940 0.950 0.910 0.960 392,000 366,400 0.9347 1,062 1,051 1,062 1,018 1,073 351 1,045.2 2.15%
1997-01-31 0 0.930 0.930 0.940 0.910 0.960 2,344,000 2,191,060 0.9348 1,040 1,040 1,051 1,018 1,073 2,096 1,045.3 1.09%
1997-01-30 0 0.920 0.920 0.930 0.920 1.020 2,840,000 2,777,640 0.9780 1,029 1,029 1,040 1,029 1,141 2,540 1,093.7 -8.00%
1997-01-29 0 1.000 0.990 1.000 0.970 1.070 12,108,000 12,489,400 1.0315 1,118 1,107 1,118 1,085 1,197 10,828 1,153.4 6.38%
1997-01-28 0 0.940 0.940 0.950 0.900 0.940 374,000 340,680 0.9109 1,051 1,051 1,062 1,006 1,051 334 1,018.6 2.17%
1997-01-27 0 0.920 0.900 0.930 0.900 0.930 604,000 551,720 0.9134 1,029 1,006 1,040 1,006 1,040 540 1,021.4 -3.16%
1997-01-24 0 0.950 0.950 0.970 0.920 0.970 264,000 247,960 0.9392 1,062 1,062 1,085 1,029 1,085 236 1,050.3 -1.04%
1997-01-23 0 0.960 0.950 0.960 0.940 0.960 266,000 252,320 0.9486 1,073 1,062 1,073 1,051 1,073 238 1,060.7 0.00%
1997-01-22 0 0.960 0.940 0.970 0.930 0.970 964,000 920,520 0.9549 1,073 1,051 1,085 1,040 1,085 862 1,067.8 -1.03%
1997-01-21 0 0.970 0.960 0.980 0.970 1.000 908,000 889,560 0.9797 1,085 1,073 1,096 1,085 1,118 812 1,095.5 -1.02%
1997-01-20 0 0.980 0.980 0.990 0.980 1.020 3,626,000 3,647,380 1.0059 1,096 1,096 1,107 1,096 1,141 3,243 1,124.8 0.00%
1997-01-17 0 0.980 0.980 0.990 0.980 1.070 5,908,000 6,016,660 1.0184 1,096 1,096 1,107 1,096 1,197 5,283 1,138.8 -3.92%
1997-01-16 0 1.020 0.990 1.020 0.910 1.020 4,664,000 4,473,680 0.9592 1,141 1,107 1,141 1,018 1,141 4,171 1,072.6 15.91%
1997-01-15 0 0.880 0.880 0.900 0.880 0.920 446,000 401,440 0.9001 984.0 984.0 1,006 984.0 1,029 399 1,006.5 -3.30%
1997-01-14 0 0.910 0.880 0.920 0.910 0.970 2,984,000 2,827,580 0.9476 1,018 984.0 1,029 1,018 1,085 2,669 1,059.6 -2.15%
1997-01-13 0 0.930 0.930 0.940 0.900 0.980 3,224,000 3,010,800 0.9339 1,040 1,040 1,051 1,006 1,096 2,883 1,044.3 9.41%
1997-01-10 0 0.850 0.850 0.860 0.840 0.870 710,000 606,860 0.8547 950.5 950.5 961.7 939.3 972.9 635 955.78 1.19%
1997-01-09 0 0.840 0.840 0.860 0.840 0.870 538,000 456,120 0.8478 939.3 939.3 961.7 939.3 972.9 481 948.04 -2.33%
1997-01-08 0 0.860 0.860 0.880 0.810 0.880 776,000 659,720 0.8502 961.7 961.7 984.0 905.8 984.0 694 950.66 6.17%
1997-01-07 0 0.810 0.810 0.820 0.810 0.860 1,010,000 845,940 0.8376 905.8 905.8 916.9 905.8 961.7 903 936.58 -3.57%
1997-01-06 0 0.840 0.840 0.900 0.840 0.910 1,668,000 1,497,900 0.8980 939.3 939.3 1,006 939.3 1,018 1,492 1,004.2 -5.62%
1997-01-03 0 0.890 0.880 0.900 0.880 1.020 6,572,000 5,948,520 0.9051 995.2 984.0 1,006 984.0 1,141 5,877 1,012.1

Copyright & disclaimer, Privacy policy

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

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

Back to top