CHINNEY ALLIANCE GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00385  1993-10-15    
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
2026-03-06 0 0.420 0.420 0.460 0.420 0.420 4,400 1,840 0.4182 0.420 0.420 0.460 0.420 0.420 4,400 0.4182 -1.18%
2026-03-05 0 0.425 0.425 0.460 0.425 0.425 5,200 2,192 0.4215 0.425 0.425 0.460 0.425 0.425 5,200 0.4215 -1.16%
2026-03-04 0 0.430 0.420 0.460 - - 0 0 - 0.430 0.420 0.460 - - 0 - 0.00%
2026-03-03 0 0.430 0.420 0.460 - - 0 0 - 0.430 0.420 0.460 - - 0 - 0.00%
2026-03-02 0 0.430 0.420 0.460 - - 0 0 - 0.430 0.420 0.460 - - 0 - 0.00%
2026-02-27 0 0.430 0.420 0.460 - - 0 0 - 0.430 0.420 0.460 - - 0 - 0.00%
2026-02-26 0 0.430 0.430 0.460 - - 0 0 - 0.430 0.430 0.460 - - 0 - 0.00%
2026-02-25 0 0.430 0.430 0.460 - - 0 0 - 0.430 0.430 0.460 - - 0 - 0.00%
2026-02-24 0 0.430 0.425 0.460 - - 0 0 - 0.430 0.425 0.460 - - 0 - 0.00%
2026-02-23 0 0.430 0.430 0.460 0.425 0.425 4,000 1,700 0.4250 0.430 0.430 0.460 0.425 0.425 4,000 0.4250 -4.44%
2026-02-20 0 0.450 0.430 0.460 0.450 0.450 20,000 9,000 0.4500 0.450 0.430 0.460 0.450 0.450 20,000 0.4500 5.88%
2026-02-16 0 0.425 0.420 0.475 - - 0 0 - 0.425 0.420 0.475 - - 0 - 0.00%
2026-02-13 0 0.425 0.425 0.475 0.425 0.425 14,000 5,950 0.4250 0.425 0.425 0.475 0.425 0.425 14,000 0.4250 -1.16%
2026-02-12 0 0.430 0.425 0.475 - - 0 0 - 0.430 0.425 0.475 - - 0 - 0.00%
2026-02-11 0 0.430 0.430 0.475 - - 1,200 492 0.4100 0.430 0.430 0.475 - - 1,200 0.4100 0.00%
2026-02-10 0 0.430 0.430 0.475 0.430 0.430 18,000 7,740 0.4300 0.430 0.430 0.475 0.430 0.430 18,000 0.4300 -3.37%
2026-02-09 0 0.445 0.445 0.485 0.445 0.445 4,000 1,780 0.4450 0.445 0.445 0.485 0.445 0.445 4,000 0.4450 -2.20%
2026-02-06 0 0.455 0.455 0.485 0.455 0.465 76,000 34,780 0.4576 0.455 0.455 0.485 0.455 0.465 76,000 0.4576 -3.19%
2026-02-05 0 0.470 0.465 0.500 - - 0 0 - 0.470 0.465 0.500 - - 0 - 0.00%
2026-02-04 0 0.470 0.465 0.530 - - 0 0 - 0.470 0.465 0.530 - - 0 - 0.00%
2026-02-03 0 0.470 0.465 0.530 0.470 0.470 2,000 940 0.4700 0.470 0.465 0.530 0.470 0.470 2,000 0.4700 1.08%
2026-02-02 0 0.465 0.465 0.470 0.465 0.465 24,400 11,338 0.4647 0.465 0.465 0.470 0.465 0.465 24,400 0.4647 -1.06%
2026-01-30 0 0.470 0.465 0.530 - - 0 0 - 0.470 0.465 0.530 - - 0 - 0.00%
2026-01-29 0 0.470 0.470 0.500 0.470 0.500 46,000 22,800 0.4957 0.470 0.470 0.500 0.470 0.500 46,000 0.4957 3.30%
2026-01-28 0 0.455 0.445 0.485 - - 0 0 - 0.455 0.445 0.485 - - 0 - 0.00%
2026-01-27 0 0.455 0.455 0.485 0.455 0.455 344,000 158,110 0.4596 0.455 0.455 0.485 0.455 0.455 344,000 0.4596 -1.09%
2026-01-26 0 0.460 0.460 0.530 - - 0 0 - 0.460 0.460 0.530 - - 0 - 0.00%
2026-01-23 0 0.460 0.460 0.465 - - 10,000 4,600 0.4600 0.460 0.460 0.465 - - 10,000 0.4600 0.00%
2026-01-22 0 0.460 0.460 0.500 0.455 0.455 340,000 154,700 0.4550 0.460 0.460 0.500 0.455 0.455 340,000 0.4550 -8.00%
2026-01-21 0 0.500 0.470 0.500 0.510 0.510 2,000 1,020 0.5100 0.500 0.470 0.500 0.510 0.510 2,000 0.5100 7.53%
2026-01-20 0 0.465 0.465 0.530 - - 0 0 - 0.465 0.465 0.530 - - 0 - 0.00%
2026-01-19 0 0.465 0.465 0.530 0.465 0.465 182,000 84,630 0.4650 0.465 0.465 0.530 0.465 0.465 182,000 0.4650 -1.06%
2026-01-16 0 0.470 0.460 0.510 - - 0 0 - 0.470 0.460 0.510 - - 0 - 0.00%
2026-01-15 0 0.470 0.460 0.530 - - 0 0 - 0.470 0.460 0.530 - - 0 - 0.00%
2026-01-14 0 0.470 0.470 0.510 0.470 0.470 4,000 1,880 0.4700 0.470 0.470 0.510 0.470 0.470 4,000 0.4700 -5.05%
2026-01-13 0 0.495 0.470 0.500 0.465 0.500 250,000 118,000 0.4720 0.495 0.470 0.500 0.465 0.500 250,000 0.4720 -2.94%
2026-01-12 0 0.510 0.470 0.510 0.520 0.520 8,000 4,160 0.5200 0.510 0.470 0.510 0.520 0.520 8,000 0.5200 5.15%
2026-01-09 0 0.485 0.470 0.510 - - 0 0 - 0.485 0.470 0.510 - - 0 - 0.00%
2026-01-08 0 0.485 0.450 0.500 - - 0 0 - 0.485 0.450 0.500 - - 0 - 0.00%
2026-01-07 0 0.485 0.450 0.485 0.485 0.485 20,000 9,700 0.4850 0.485 0.450 0.485 0.485 0.485 20,000 0.4850 0.00%
2026-01-06 0 0.485 0.470 0.520 0.460 0.485 180,000 83,600 0.4644 0.485 0.470 0.520 0.460 0.485 180,000 0.4644 3.19%
2026-01-05 0 0.470 0.470 0.500 - - 0 0 - 0.470 0.470 0.500 - - 0 - 0.00%
2026-01-02 0 0.470 0.470 0.500 0.470 0.500 220,000 103,950 0.4725 0.470 0.470 0.500 0.470 0.500 220,000 0.4725 -6.00%
2025-12-31 0 0.500 0.440 0.500 0.440 0.500 8,000 3,740 0.4675 0.500 0.440 0.500 0.440 0.500 8,000 0.4675 12.36%
2025-12-30 0 0.445 0.465 0.480 0.445 0.445 9,289 4,107 0.4421 0.445 0.465 0.480 0.445 0.445 9,289 0.4421 -6.32%
2025-12-29 0 0.475 0.455 0.480 - - 0 0 - 0.475 0.455 0.480 - - 0 - 0.00%
2025-12-24 0 0.475 0.445 0.475 - - 0 0 - 0.475 0.445 0.475 - - 0 - 0.00%
2025-12-23 0 0.475 0.445 0.495 - - 0 0 - 0.475 0.445 0.495 - - 0 - 0.00%
2025-12-22 0 0.475 0.435 0.500 - - 0 0 - 0.475 0.435 0.500 - - 0 - 0.00%
2025-12-19 0 0.475 0.475 0.495 0.470 0.495 128,000 60,840 0.4753 0.475 0.475 0.495 0.470 0.495 128,000 0.4753 1.06%
2025-12-18 0 0.470 0.470 0.500 0.470 0.470 390,000 183,300 0.4700 0.470 0.470 0.500 0.470 0.470 390,000 0.4700 1.08%
2025-12-17 0 0.465 0.465 0.495 0.465 0.465 6,000 2,790 0.4650 0.465 0.465 0.495 0.465 0.465 6,000 0.4650 -1.06%
2025-12-16 0 0.470 0.470 0.495 0.460 0.460 2,400 1,096 0.4567 0.470 0.470 0.495 0.460 0.460 2,400 0.4567 0.00%
2025-12-15 0 0.470 0.470 0.500 - - 0 0 - 0.470 0.470 0.500 - - 0 - 0.00%
2025-12-12 0 0.470 0.470 0.500 0.470 0.470 42,000 19,740 0.4700 0.470 0.470 0.500 0.470 0.470 42,000 0.4700 -1.05%
2025-12-11 0 0.475 0.470 0.495 0.465 0.495 62,800 29,360 0.4675 0.475 0.470 0.495 0.465 0.495 62,800 0.4675 3.26%
2025-12-10 0 0.460 0.440 0.500 - - 0 0 - 0.460 0.440 0.500 - - 0 - 0.00%
2025-12-09 0 0.460 0.435 0.495 - - 0 0 - 0.460 0.435 0.495 - - 0 - 0.00%
2025-12-08 0 0.460 0.445 0.460 - - 500 205 0.4100 0.460 0.445 0.460 - - 500 0.4100 0.00%
2025-12-05 0 0.460 0.430 0.485 0.450 0.510 104,000 52,510 0.5049 0.460 0.430 0.485 0.450 0.510 104,000 0.5049 5.75%
2025-12-04 0 0.435 0.415 0.495 - - 0 0 - 0.435 0.415 0.495 - - 0 - 0.00%
2025-12-03 0 0.435 0.435 0.480 0.415 0.480 134,000 63,520 0.4740 0.435 0.435 0.480 0.415 0.480 134,000 0.4740 -2.25%
2025-12-02 0 0.445 0.445 0.455 - - 0 0 - 0.445 0.445 0.455 - - 0 - 1.14%
2025-12-01 0 0.440 0.440 0.470 0.435 0.455 108,000 48,950 0.4532 0.440 0.440 0.470 0.435 0.455 108,000 0.4532 -1.12%
2025-11-28 0 0.445 0.415 0.445 0.450 0.450 20,000 9,000 0.4500 0.445 0.415 0.445 0.450 0.450 20,000 0.4500 7.23%
2025-11-27 0 0.415 0.415 0.435 0.415 0.440 28,000 12,270 0.4382 0.415 0.415 0.435 0.415 0.440 28,000 0.4382 -3.49%
2025-11-26 0 0.430 0.415 0.430 0.410 0.440 94,000 39,880 0.4243 0.430 0.415 0.430 0.410 0.440 94,000 0.4243 7.50%
2025-11-25 0 0.400 0.400 0.420 - - 0 0 - 0.400 0.400 0.420 - - 0 - 0.00%
2025-11-24 0 0.400 0.400 0.415 - - 0 0 - 0.400 0.400 0.415 - - 0 - 1.27%
2025-11-21 0 0.395 0.395 0.420 - - 0 0 - 0.395 0.395 0.420 - - 0 - 0.00%
2025-11-20 0 0.395 0.395 0.415 0.395 0.395 10,000 3,950 0.3950 0.395 0.395 0.415 0.395 0.395 10,000 0.3950 -3.66%
2025-11-19 0 0.410 0.400 0.420 - - 0 0 - 0.410 0.400 0.420 - - 0 - 0.00%
2025-11-18 0 0.410 0.395 0.420 - - 0 0 - 0.410 0.395 0.420 - - 0 - 0.00%
2025-11-17 0 0.410 0.400 0.420 - - 0 0 - 0.410 0.400 0.420 - - 0 - 0.00%
2025-11-14 0 0.410 0.405 0.410 0.410 0.415 100,000 41,400 0.4140 0.410 0.405 0.410 0.410 0.415 100,000 0.4140 3.80%
2025-11-13 0 0.395 0.395 0.415 - - 0 0 - 0.395 0.395 0.415 - - 0 - 0.00%
2025-11-12 0 0.395 0.395 0.415 - - 0 0 - 0.395 0.395 0.415 - - 0 - 0.00%
2025-11-11 0 0.395 0.395 0.415 - - 0 0 - 0.395 0.395 0.415 - - 0 - 0.00%
2025-11-10 0 0.395 0.395 0.415 - - 0 0 - 0.395 0.395 0.415 - - 0 - 0.00%
2025-11-07 0 0.395 0.395 0.415 0.395 0.395 4,000 1,580 0.3950 0.395 0.395 0.415 0.395 0.395 4,000 0.3950 0.00%
2025-11-06 0 0.395 0.395 0.415 0.395 0.395 3,200 1,246 0.3894 0.395 0.395 0.415 0.395 0.395 3,200 0.3894 -2.47%
2025-11-05 0 0.405 0.400 0.420 0.400 0.405 42,000 16,810 0.4002 0.405 0.400 0.420 0.400 0.405 42,000 0.4002 5.19%
2025-11-04 0 0.385 0.385 0.420 0.385 0.385 7,200 2,748 0.3817 0.385 0.385 0.420 0.385 0.385 7,200 0.3817 0.00%
2025-11-03 0 0.385 0.385 0.420 - - 1,200 438 0.3650 0.385 0.385 0.420 - - 1,200 0.3650 0.00%
2025-10-31 0 0.385 0.385 0.420 - - 0 0 - 0.385 0.385 0.420 - - 0 - 0.00%
2025-10-30 0 0.385 0.385 0.420 0.385 0.385 4,000 1,540 0.3850 0.385 0.385 0.420 0.385 0.385 4,000 0.3850 0.00%
2025-10-28 0 0.385 0.385 0.420 - - 1,600 584 0.3650 0.385 0.385 0.420 - - 1,600 0.3650 0.00%
2025-10-27 0 0.385 0.385 0.420 - - 0 0 - 0.385 0.385 0.420 - - 0 - 0.00%
2025-10-24 0 0.385 0.385 0.410 - - 0 0 - 0.385 0.385 0.410 - - 0 - 0.00%
2025-10-23 0 0.385 0.385 0.415 0.385 0.385 2,000 770 0.3850 0.385 0.385 0.415 0.385 0.385 2,000 0.3850 0.00%
2025-10-22 0 0.385 0.385 0.420 - - 0 0 - 0.385 0.385 0.420 - - 0 - 0.00%
2025-10-21 0 0.385 0.385 0.420 0.380 0.385 4,000 1,530 0.3825 0.385 0.385 0.420 0.380 0.385 4,000 0.3825 0.00%
2025-10-20 0 0.385 0.380 0.415 0.385 0.385 4,000 1,540 0.3850 0.385 0.380 0.415 0.385 0.385 4,000 0.3850 1.32%
2025-10-17 0 0.380 0.380 0.415 0.380 0.380 5,600 2,096 0.3743 0.380 0.380 0.415 0.380 0.380 5,600 0.3743 -2.56%
2025-10-16 0 0.390 0.385 0.420 - - 0 0 - 0.390 0.385 0.420 - - 0 - 0.00%
2025-10-15 0 0.390 0.390 0.415 - - 0 0 - 0.390 0.390 0.415 - - 0 - 2.63%
2025-10-14 0 0.380 0.380 0.415 0.380 0.395 6,000 2,320 0.3867 0.380 0.380 0.415 0.380 0.395 6,000 0.3867 -1.30%
2025-10-13 0 0.385 0.375 0.395 0.385 0.400 62,000 24,140 0.3894 0.385 0.375 0.395 0.385 0.400 62,000 0.3894 -3.75%
2025-10-10 0 0.400 0.395 0.410 0.400 0.400 2,000 800 0.4000 0.400 0.395 0.410 0.400 0.400 2,000 0.4000 -1.23%
2025-10-09 0 0.405 0.395 0.405 0.425 0.425 60,000 25,500 0.4250 0.405 0.395 0.405 0.425 0.425 60,000 0.4250 0.00%
2025-10-08 0 0.405 0.395 0.420 0.405 0.405 10,000 4,050 0.4050 0.405 0.395 0.420 0.405 0.405 10,000 0.4050 1.25%
2025-10-06 0 0.400 0.395 0.420 - - 0 0 - 0.400 0.395 0.420 - - 0 - 0.00%
2025-10-03 0 0.400 0.395 0.420 0.400 0.400 46,000 18,400 0.4000 0.400 0.395 0.420 0.400 0.400 46,000 0.4000 0.00%
2025-10-02 0 0.400 0.395 0.410 0.400 0.405 70,000 28,070 0.4010 0.400 0.395 0.410 0.400 0.405 70,000 0.4010 1.27%
2025-09-30 0 0.395 0.395 0.415 - - 0 0 - 0.395 0.395 0.415 - - 0 - 0.00%
2025-09-29 0 0.395 0.395 0.430 0.395 0.395 4,000 1,580 0.3950 0.395 0.395 0.430 0.395 0.395 4,000 0.3950 -1.25%
2025-09-26 0 0.400 0.395 0.420 - - 0 0 - 0.400 0.395 0.420 - - 0 - 0.00%
2025-09-25 0 0.400 0.395 0.420 - - 0 0 - 0.400 0.395 0.420 - - 0 - 0.00%
2025-09-24 0 0.400 0.395 0.420 - - 0 0 - 0.400 0.395 0.420 - - 0 - 0.00%
2025-09-23 0 0.400 0.395 0.425 0.400 0.400 3,200 1,256 0.3925 0.400 0.395 0.425 0.400 0.400 3,200 0.3925 -2.44%
2025-09-22 0 0.410 0.395 0.430 - - 0 0 - 0.410 0.395 0.430 - - 0 - 0.00%
2025-09-19 0 0.410 0.395 0.430 - - 0 0 - 0.410 0.395 0.430 - - 0 - 0.00%
2025-09-18 0 0.410 0.405 0.420 0.410 0.410 9,200 3,748 0.4074 0.410 0.405 0.420 0.410 0.410 9,200 0.4074 1.23%
2025-09-17 0 0.405 0.405 0.440 0.400 0.405 6,800 2,714 0.3991 0.405 0.405 0.440 0.400 0.405 6,800 0.3991 -2.41%
2025-09-16 0 0.415 0.400 0.440 - - 0 0 - 0.415 0.400 0.440 - - 0 - 0.00%
2025-09-15 0 0.415 0.410 0.440 - - 0 0 - 0.415 0.410 0.440 - - 0 - 0.00%
2025-09-12 0 0.415 0.405 0.440 - - 0 0 - 0.415 0.405 0.440 - - 0 - 0.00%
2025-09-11 0 0.415 0.395 0.440 - - 0 0 - 0.415 0.395 0.440 - - 0 - 0.00%
2025-09-10 0 0.415 0.415 0.440 0.415 0.415 28,000 11,620 0.4150 0.415 0.415 0.440 0.415 0.415 28,000 0.4150 2.47%
2025-09-09 0 0.405 0.400 0.440 0.400 0.400 20,640 8,243 0.3994 0.405 0.400 0.440 0.400 0.400 20,640 0.3994 1.25%
2025-09-08 0 0.400 0.400 0.415 0.400 0.400 22,000 9,010 0.4095 0.400 0.400 0.415 0.400 0.400 22,000 0.4095 0.00%
2025-09-05 0 0.400 0.400 0.440 0.400 0.400 2,000 800 0.4000 0.400 0.400 0.440 0.400 0.400 2,000 0.4000 0.00%
2025-09-04 0 0.400 0.395 0.420 - - 40,000 15,600 0.3900 0.400 0.395 0.420 - - 40,000 0.3900 0.00%
2025-09-03 0 0.400 0.400 0.415 - - 0 0 - 0.400 0.400 0.415 - - 0 - 0.00%
2025-09-02 0 0.400 0.395 0.435 0.400 0.400 200,000 80,000 0.4000 0.400 0.395 0.435 0.400 0.400 200,000 0.4000 1.27%
2025-09-01 0 0.395 0.395 0.400 - - 0 0 - 0.395 0.395 0.400 - - 0 - 0.00%
2025-08-29 0 0.395 0.395 0.440 - - 500 180 0.3600 0.395 0.395 0.440 - - 500 0.3600 0.00%
2025-08-28 0 0.395 0.395 0.440 - - 0 0 - 0.395 0.395 0.440 - - 0 - 0.00%
2025-08-27 0 0.395 0.395 0.440 0.395 0.395 2,000 790 0.3950 0.395 0.395 0.440 0.395 0.395 2,000 0.3950 -9.20%
2025-08-26 0 0.435 0.390 0.440 - - 0 0 - 0.435 0.390 0.440 - - 0 - 0.00%
2025-08-25 0 0.435 0.390 0.435 0.435 0.435 100,000 43,500 0.4350 0.435 0.390 0.435 0.435 0.435 100,000 0.4350 8.75%
2025-08-22 0 0.400 0.400 0.440 0.390 0.390 2,000 780 0.3900 0.400 0.400 0.440 0.390 0.390 2,000 0.3900 -1.23%
2025-08-21 0 0.405 0.400 0.440 - - 800 296 0.3700 0.405 0.400 0.440 - - 800 0.3700 0.00%
2025-08-20 0 0.405 0.390 0.440 - - 0 0 - 0.405 0.390 0.440 - - 0 - 0.00%
2025-08-19 0 0.405 0.400 0.440 - - 0 0 - 0.405 0.400 0.440 - - 0 - 0.00%
2025-08-18 0 0.405 0.405 0.440 - - 0 0 - 0.405 0.405 0.440 - - 0 - 1.25%
2025-08-15 0 0.400 0.390 0.450 - - 0 0 - 0.400 0.390 0.450 - - 0 - 0.00%
2025-08-14 0 0.400 0.400 0.450 0.400 0.400 2,000 800 0.4000 0.400 0.400 0.450 0.400 0.400 2,000 0.4000 1.27%
2025-08-13 0 0.395 0.390 0.405 - - 1,200 444 0.3700 0.395 0.390 0.405 - - 1,200 0.3700 0.00%
2025-08-12 0 0.395 0.390 0.450 - - 0 0 - 0.395 0.390 0.450 - - 0 - 0.00%
2025-08-11 0 0.395 0.390 0.450 - - 0 0 - 0.395 0.390 0.450 - - 0 - 0.00%
2025-08-08 0 0.395 0.395 0.450 - - 0 0 - 0.395 0.395 0.450 - - 0 - 0.00%
2025-08-07 0 0.395 0.395 0.450 - - 0 0 - 0.395 0.395 0.450 - - 0 - 0.00%
2025-08-06 0 0.395 0.395 0.425 0.395 0.395 2,000 790 0.3950 0.395 0.395 0.425 0.395 0.395 2,000 0.3950 0.00%
2025-08-05 0 0.395 0.395 0.435 - - 0 0 - 0.395 0.395 0.435 - - 0 - 0.00%
2025-08-04 0 0.395 0.395 0.450 0.395 0.395 60,000 23,700 0.3950 0.395 0.395 0.450 0.395 0.395 60,000 0.3950 1.28%
2025-08-01 0 0.390 0.390 0.450 - - 0 0 - 0.390 0.390 0.450 - - 0 - 0.00%
2025-07-31 0 0.390 0.390 0.450 - - 0 0 - 0.390 0.390 0.450 - - 0 - 0.00%
2025-07-30 0 0.390 0.390 0.450 0.390 0.390 3,600 1,372 0.3811 0.390 0.390 0.450 0.390 0.390 3,600 0.3811 -2.50%
2025-07-29 0 0.400 0.390 0.450 - - 0 0 - 0.400 0.390 0.450 - - 0 - 0.00%
2025-07-28 0 0.400 0.390 0.450 0.400 0.400 2,000 800 0.4000 0.400 0.390 0.450 0.400 0.400 2,000 0.4000 2.56%
2025-07-25 0 0.390 0.390 0.415 0.390 0.400 42,800 17,084 0.3992 0.390 0.390 0.415 0.390 0.400 42,800 0.3992 0.00%
2025-07-24 0 0.390 0.390 0.445 - - 0 0 - 0.390 0.390 0.445 - - 0 - 0.00%
2025-07-23 0 0.390 0.390 0.425 0.390 0.390 4,000 1,560 0.3900 0.390 0.390 0.425 0.390 0.390 4,000 0.3900 -2.50%
2025-07-22 0 0.400 0.400 0.440 - - 0 0 - 0.400 0.400 0.440 - - 0 - 0.00%
2025-07-21 0 0.400 0.395 0.445 0.395 0.405 210,000 83,790 0.3990 0.400 0.395 0.445 0.395 0.405 210,000 0.3990 -2.44%
2025-07-18 0 0.410 0.410 0.440 0.410 0.440 42,000 18,380 0.4376 0.410 0.410 0.440 0.410 0.440 42,000 0.4376 2.50%
2025-07-17 0 0.400 0.400 0.420 0.390 0.390 4,000 1,560 0.3900 0.400 0.400 0.420 0.390 0.390 4,000 0.3900 2.56%
2025-07-16 0 0.390 0.390 0.420 - - 0 0 - 0.390 0.390 0.420 - - 0 - 0.00%
2025-07-15 0 0.390 0.390 0.420 0.390 0.390 10,000 3,900 0.3900 0.390 0.390 0.420 0.390 0.390 10,000 0.3900 -1.27%
2025-07-14 0 0.395 0.385 0.420 0.395 0.395 6,000 2,370 0.3950 0.395 0.385 0.420 0.395 0.395 6,000 0.3950 0.00%
2025-07-11 0 0.395 0.395 0.420 - - 0 0 - 0.395 0.395 0.420 - - 0 - 0.00%
2025-07-10 0 0.395 0.385 0.420 0.395 0.400 200,000 79,860 0.3993 0.395 0.385 0.420 0.395 0.400 200,000 0.3993 -1.25%
2025-07-09 0 0.400 0.385 0.420 - - 0 0 - 0.400 0.385 0.420 - - 0 - 0.00%
2025-07-08 0 0.400 0.385 0.420 - - 0 0 - 0.400 0.385 0.420 - - 0 - 1.27%
2025-07-07 0 0.395 0.395 0.420 0.395 0.395 12,000 4,740 0.3950 0.395 0.395 0.420 0.395 0.395 12,000 0.3950 -1.25%
2025-07-04 0 0.400 0.385 0.420 - - 80 30 0.3750 0.400 0.385 0.420 - - 80 0.3750 0.00%
2025-07-03 0 0.400 0.385 0.420 - - 0 0 - 0.400 0.385 0.420 - - 0 - 1.27%
2025-07-02 0 0.395 0.385 0.420 - - 0 0 - 0.395 0.385 0.420 - - 0 - 0.00%
2025-06-30 0 0.395 0.385 0.420 - - 0 0 - 0.395 0.385 0.420 - - 0 - 0.00%
2025-06-27 0 0.395 0.385 0.420 0.395 0.395 2,000 790 0.3950 0.395 0.385 0.420 0.395 0.395 2,000 0.3950 -1.25%
2025-06-26 0 0.400 0.400 0.410 - - 0 0 - 0.400 0.400 0.410 - - 0 - 0.00%
2025-06-25 0 0.400 0.395 0.410 0.390 0.400 54,800 21,846 0.3986 0.400 0.395 0.410 0.390 0.400 54,800 0.3986 5.26%
2025-06-24 0 0.380 0.380 0.395 0.380 0.380 20,200 7,672 0.3798 0.380 0.380 0.395 0.380 0.380 20,200 0.3798 1.33%
2025-06-23 0 0.375 0.375 0.395 0.375 0.380 28,000 10,510 0.3754 0.375 0.375 0.395 0.375 0.380 28,000 0.3754 -1.32%
2025-06-20 0 0.380 0.380 0.410 0.380 0.380 6,000 2,280 0.3800 0.380 0.380 0.410 0.380 0.380 6,000 0.3800 -1.30%
2025-06-19 0 0.385 0.380 0.410 - - 0 0 - 0.385 0.380 0.410 - - 0 - 0.00%
2025-06-18 0 0.385 0.380 0.410 - - 0 0 - 0.385 0.380 0.410 - - 0 - 0.00%
2025-06-17 0 0.385 0.370 0.410 - - 0 0 - 0.385 0.370 0.410 - - 0 - 0.00%
2025-06-16 0 0.385 0.360 0.410 - - 0 0 - 0.385 0.360 0.410 - - 0 - 0.00%
2025-06-13 0 0.385 0.360 0.410 - - 0 0 - 0.385 0.360 0.410 - - 0 - 0.00%
2025-06-12 0 0.385 0.370 0.410 - - 0 0 - 0.385 0.370 0.410 - - 0 - 0.00%
2025-06-11 0 0.385 0.350 0.405 0.385 0.385 28,000 10,780 0.3850 0.385 0.350 0.405 0.385 0.385 28,000 0.3850 2.67%
2025-06-10 0 0.400 0.400 0.420 0.400 0.400 13,280 5,246 0.3950 0.375 0.375 0.394 0.375 0.375 14,165 0.3703 1.27%
2025-06-09 0 0.395 0.395 0.420 0.395 0.395 15,200 5,986 0.3938 0.370 0.370 0.394 0.370 0.370 16,213 0.3692 0.00%
2025-06-06 0 0.395 0.395 0.415 0.395 0.395 520,000 205,400 0.3950 0.370 0.370 0.389 0.370 0.370 554,667 0.3703 0.00%
2025-06-05 0 0.395 0.395 0.415 - - 0 0 - 0.370 0.370 0.389 - - 0 - 0.00%
2025-06-04 0 0.395 0.390 0.415 0.395 0.395 4,000 1,490 0.3725 0.370 0.366 0.389 0.370 0.370 4,267 0.3492 1.28%
2025-06-03 0 0.390 0.385 0.405 0.390 0.390 2,000 780 0.3900 0.366 0.361 0.380 0.366 0.366 2,133 0.3656 -1.27%
2025-06-02 0 0.395 0.385 0.405 0.395 0.400 230,000 91,510 0.3979 0.370 0.361 0.380 0.370 0.375 245,333 0.3730 0.00%
2025-05-30 0 0.395 0.395 0.410 0.395 0.395 103,240 40,743 0.3946 0.370 0.370 0.384 0.370 0.370 110,123 0.3700 -1.25%
2025-05-29 0 0.400 0.395 0.410 0.390 0.400 368,000 145,330 0.3949 0.375 0.370 0.384 0.366 0.375 392,533 0.3702 2.56%
2025-05-28 0 0.390 0.390 0.415 - - 0 0 - 0.366 0.366 0.389 - - 0 - 0.00%
2025-05-27 0 0.390 0.390 0.415 - - 0 0 - 0.366 0.366 0.389 - - 0 - 0.00%
2025-05-26 0 0.390 0.390 0.415 - - 0 0 - 0.366 0.366 0.389 - - 0 - 1.30%
2025-05-23 0 0.385 0.385 0.420 - - 0 0 - 0.361 0.361 0.394 - - 0 - 0.00%
2025-05-22 0 0.385 0.385 0.415 0.385 0.385 14,400 5,540 0.3847 0.361 0.361 0.389 0.361 0.361 15,360 0.3607 -1.28%
2025-05-21 0 0.390 0.385 0.420 - - 0 0 - 0.366 0.361 0.394 - - 0 - 0.00%
2025-05-20 0 0.390 0.385 0.420 - - 0 0 - 0.366 0.361 0.394 - - 0 - 0.00%
2025-05-19 0 0.390 0.390 0.420 0.390 0.390 4,400 1,708 0.3882 0.366 0.366 0.394 0.366 0.366 4,693 0.3639 0.00%
2025-05-16 0 0.390 0.390 0.415 0.390 0.390 60,000 23,400 0.3900 0.366 0.366 0.389 0.366 0.366 64,000 0.3656 0.00%
2025-05-15 0 0.390 0.390 0.410 - - 0 0 - 0.366 0.366 0.384 - - 0 - 0.00%
2025-05-14 0 0.390 0.385 0.405 - - 0 0 - 0.366 0.361 0.380 - - 0 - 1.30%
2025-05-13 0 0.385 0.385 0.415 - - 0 0 - 0.361 0.361 0.389 - - 0 - 0.00%
2025-05-12 0 0.385 0.385 0.405 0.385 0.385 72,000 27,720 0.3850 0.361 0.361 0.380 0.361 0.361 76,800 0.3609 -3.75%
2025-05-09 0 0.400 0.385 0.400 - - 0 0 - 0.375 0.361 0.375 - - 0 - 0.00%
2025-05-08 0 0.400 0.385 0.420 0.390 0.400 4,000 1,580 0.3950 0.375 0.361 0.394 0.366 0.375 4,267 0.3703 3.90%
2025-05-07 0 0.385 0.385 0.400 - - 400 146 0.3650 0.361 0.361 0.375 - - 427 0.3422 0.00%
2025-05-06 0 0.385 0.385 0.400 0.385 0.385 8,000 3,080 0.3850 0.361 0.361 0.375 0.361 0.361 8,533 0.3609 0.00%
2025-05-02 0 0.385 0.380 0.400 - - 0 0 - 0.361 0.356 0.375 - - 0 - 0.00%
2025-04-30 0 0.385 0.380 0.410 - - 0 0 - 0.361 0.356 0.384 - - 0 - 0.00%
2025-04-29 0 0.385 0.385 0.415 0.385 0.385 3,600 1,354 0.3761 0.361 0.361 0.389 0.361 0.361 3,840 0.3526 0.00%
2025-04-28 0 0.385 0.380 0.410 0.375 0.385 15,600 5,882 0.3771 0.361 0.356 0.384 0.352 0.361 16,640 0.3535 4.05%
2025-04-25 0 0.370 0.365 0.395 - - 0 0 - 0.347 0.342 0.370 - - 0 - 1.37%
2025-04-24 0 0.365 0.365 0.390 - - 0 0 - 0.342 0.342 0.366 - - 0 - 0.00%
2025-04-23 0 0.365 0.365 0.395 0.365 0.365 3,200 1,156 0.3613 0.342 0.342 0.370 0.342 0.342 3,413 0.3387 1.39%
2025-04-22 0 0.360 0.360 0.390 - - 0 0 - 0.338 0.338 0.366 - - 0 - 0.00%
2025-04-17 0 0.360 0.360 0.420 - - 0 0 - 0.338 0.338 0.394 - - 0 - 0.00%
2025-04-16 0 0.360 0.360 0.420 - - 0 0 - 0.338 0.338 0.394 - - 0 - 0.00%
2025-04-15 0 0.360 0.360 0.380 - - 0 0 - 0.338 0.338 0.356 - - 0 - 0.00%
2025-04-14 0 0.360 0.350 0.390 0.330 0.365 6,000 2,110 0.3517 0.338 0.328 0.366 0.309 0.342 6,400 0.3297 1.41%
2025-04-11 0 0.355 0.355 0.420 0.355 0.355 8,000 2,840 0.3550 0.333 0.333 0.394 0.333 0.333 8,533 0.3328 0.00%
2025-04-10 0 0.355 0.335 0.420 0.355 0.355 10,000 3,550 0.3550 0.333 0.314 0.394 0.333 0.333 10,667 0.3328 -8.97%
2025-04-09 0 0.390 0.345 0.420 - - 0 0 - 0.366 0.323 0.394 - - 0 - 0.00%
2025-04-08 0 0.390 0.345 0.400 - - 0 0 - 0.366 0.323 0.375 - - 0 - 0.00%
2025-04-07 0 0.390 0.365 0.420 0.370 0.370 4,000 1,480 0.3700 0.366 0.342 0.394 0.347 0.347 4,267 0.3469 0.00%
2025-04-03 0 0.390 0.380 0.390 - - 0 0 - 0.366 0.356 0.366 - - 0 - -1.27%
2025-04-02 0 0.395 0.390 0.420 0.390 0.395 100,000 39,200 0.3920 0.370 0.366 0.394 0.366 0.370 106,667 0.3675 0.00%
2025-04-01 0 0.395 0.375 0.395 - - 0 0 - 0.370 0.352 0.370 - - 0 - -1.25%
2025-03-31 0 0.400 0.375 0.400 - - 0 0 - 0.375 0.352 0.375 - - 0 - 0.00%
2025-03-28 0 0.400 0.385 0.410 - - 0 0 - 0.375 0.361 0.384 - - 0 - 0.00%
2025-03-27 0 0.400 0.395 0.415 0.390 0.400 85,600 33,782 0.3946 0.375 0.370 0.389 0.366 0.375 91,307 0.3700 3.90%
2025-03-26 0 0.385 0.385 0.420 0.380 0.380 2,000 760 0.3800 0.361 0.361 0.394 0.356 0.356 2,133 0.3563 0.00%
2025-03-25 0 0.385 0.385 0.400 0.375 0.385 54,000 20,280 0.3756 0.361 0.361 0.375 0.352 0.361 57,600 0.3521 2.67%
2025-03-24 0 0.375 0.375 0.410 0.360 0.360 5,600 1,984 0.3543 0.352 0.352 0.384 0.338 0.338 5,973 0.3321 0.00%
2025-03-21 0 0.375 0.375 0.410 - - 400 142 0.3550 0.352 0.352 0.384 - - 427 0.3328 0.00%
2025-03-20 0 0.375 0.375 0.400 - - 0 0 - 0.352 0.352 0.375 - - 0 - 0.00%
2025-03-19 0 0.375 0.375 0.395 0.375 0.400 576,000 226,420 0.3931 0.352 0.352 0.370 0.352 0.375 614,400 0.3685 1.35%
2025-03-18 0 0.370 0.370 0.400 0.360 0.385 12,000 4,420 0.3683 0.347 0.347 0.375 0.338 0.361 12,800 0.3453 -7.50%
2025-03-17 0 0.400 0.385 0.445 - - 0 0 - 0.375 0.361 0.417 - - 0 - 0.00%
2025-03-14 0 0.400 0.400 0.410 0.400 0.405 21,200 8,466 0.3993 0.375 0.375 0.384 0.375 0.380 22,613 0.3744 -5.88%
2025-03-13 0 0.425 0.405 0.450 - - 0 0 - 0.398 0.380 0.422 - - 0 - 0.00%
2025-03-12 0 0.425 0.425 0.445 0.425 0.425 386,240 164,148 0.4250 0.398 0.398 0.417 0.398 0.398 411,989 0.3984 -3.41%
2025-03-11 0 0.440 0.425 0.480 - - 0 0 - 0.412 0.398 0.450 - - 0 - 0.00%
2025-03-10 0 0.440 0.430 0.480 0.440 0.450 61,200 27,404 0.4478 0.412 0.403 0.450 0.412 0.422 65,280 0.4198 -8.33%
2025-03-07 0 0.480 0.425 0.500 - - 0 0 - 0.450 0.398 0.469 - - 0 - 0.00%
2025-03-06 0 0.480 0.425 0.495 - - 800 324 0.4050 0.450 0.398 0.464 - - 853 0.3797 0.00%
2025-03-05 0 0.480 0.425 0.500 - - 0 0 - 0.450 0.398 0.469 - - 0 - 0.00%
2025-03-04 0 0.480 0.440 0.495 0.420 0.480 54,000 25,560 0.4733 0.450 0.412 0.464 0.394 0.450 57,600 0.4438 6.67%
2025-03-03 0 0.450 0.435 0.510 - - 800 324 0.4050 0.422 0.408 0.478 - - 853 0.3797 0.00%
2025-02-28 0 0.450 0.420 0.500 - - 0 0 - 0.422 0.394 0.469 - - 0 - 0.00%
2025-02-27 0 0.450 0.420 0.470 - - 0 0 - 0.422 0.394 0.441 - - 0 - 0.00%
2025-02-26 0 0.450 0.450 0.455 0.405 0.450 47,961 20,906 0.4359 0.422 0.422 0.427 0.380 0.422 51,158 0.4087 12.50%
2025-02-25 0 0.400 0.400 0.455 0.395 0.400 30,000 11,900 0.3967 0.375 0.375 0.427 0.370 0.375 32,000 0.3719 -6.98%
2025-02-24 0 0.430 0.430 0.485 0.385 0.560 238,000 119,410 0.5017 0.403 0.403 0.455 0.361 0.525 253,867 0.4704 13.16%
2025-02-21 0 0.380 0.360 0.430 0.380 0.380 72,000 27,360 0.3800 0.356 0.338 0.403 0.356 0.356 76,800 0.3563 5.56%
2025-02-20 0 0.360 0.355 0.380 0.350 0.350 2,000 700 0.3500 0.338 0.333 0.356 0.328 0.328 2,133 0.3281 -6.49%
2025-02-19 0 0.385 0.350 0.415 - - 0 0 - 0.361 0.328 0.389 - - 0 - 0.00%
2025-02-18 0 0.385 0.360 0.410 - - 0 0 - 0.361 0.338 0.384 - - 0 - 0.00%
2025-02-17 0 0.385 0.385 0.410 0.370 0.410 134,800 52,190 0.3872 0.361 0.361 0.384 0.347 0.384 143,787 0.3630 -1.28%
2025-02-14 0 0.390 0.350 0.420 0.390 0.390 50,000 19,500 0.3900 0.366 0.328 0.394 0.366 0.366 53,333 0.3656 5.41%
2025-02-13 0 0.370 0.370 0.395 0.360 0.370 46,800 17,072 0.3648 0.347 0.347 0.370 0.338 0.347 49,920 0.3420 1.37%
2025-02-12 0 0.365 0.360 0.405 - - 0 0 - 0.342 0.338 0.380 - - 0 - 1.39%
2025-02-11 0 0.360 0.355 0.415 - - 0 0 - 0.338 0.333 0.389 - - 0 - 0.00%
2025-02-10 0 0.360 0.355 0.405 0.360 0.365 4,400 1,586 0.3605 0.338 0.333 0.380 0.338 0.342 4,693 0.3379 0.00%
2025-02-07 0 0.360 0.355 0.380 - - 1,000 350 0.3500 0.338 0.333 0.356 - - 1,067 0.3281 0.00%
2025-02-06 0 0.360 0.360 0.395 - - 0 0 - 0.338 0.338 0.370 - - 0 - 0.00%
2025-02-05 0 0.360 0.355 0.385 0.360 0.380 104,000 38,480 0.3700 0.338 0.333 0.361 0.338 0.356 110,933 0.3469 1.41%
2025-02-04 0 0.355 0.345 0.380 0.355 0.415 72,000 27,750 0.3854 0.333 0.323 0.356 0.333 0.389 76,800 0.3613 -1.39%
2025-02-03 0 0.360 0.355 0.400 - - 0 0 - 0.338 0.333 0.375 - - 0 - 0.00%
2025-01-28 0 0.360 0.355 0.400 0.360 0.360 4,800 1,712 0.3567 0.338 0.333 0.375 0.338 0.338 5,120 0.3344 -4.00%
2025-01-27 0 0.375 0.370 0.390 0.350 0.405 94,000 34,650 0.3686 0.352 0.347 0.366 0.328 0.380 100,267 0.3456 -5.06%
2025-01-24 0 0.395 0.365 0.395 0.350 0.405 94,000 35,540 0.3781 0.370 0.342 0.370 0.328 0.380 100,267 0.3545 6.76%
2025-01-23 0 0.370 0.370 0.405 0.365 0.365 38,000 14,190 0.3734 0.347 0.347 0.380 0.342 0.342 40,533 0.3501 -8.64%
2025-01-22 0 0.405 0.350 0.410 0.385 0.405 44,000 17,640 0.4009 0.380 0.328 0.384 0.361 0.380 46,933 0.3759 8.00%
2025-01-21 0 0.375 0.345 0.375 0.375 0.375 30,000 11,250 0.3750 0.352 0.323 0.352 0.352 0.352 32,000 0.3516 7.14%
2025-01-20 0 0.350 0.345 0.375 - - 0 0 - 0.328 0.323 0.352 - - 0 - 0.00%
2025-01-17 0 0.350 0.350 0.375 - - 0 0 - 0.328 0.328 0.352 - - 0 - 0.00%
2025-01-16 0 0.350 0.350 0.395 0.345 0.350 6,000 2,090 0.3483 0.328 0.328 0.370 0.323 0.328 6,400 0.3266 -2.78%
2025-01-15 0 0.360 0.350 0.410 0.360 0.375 51,440 19,104 0.3714 0.338 0.328 0.384 0.338 0.352 54,869 0.3482 4.35%
2025-01-14 0 0.345 0.345 0.370 - - 0 0 - 0.323 0.323 0.347 - - 0 - 0.00%
2025-01-13 0 0.345 0.345 0.385 0.345 0.350 25,200 8,708 0.3456 0.323 0.323 0.361 0.323 0.328 26,880 0.3240 -1.43%
2025-01-10 0 0.350 0.350 0.380 0.345 0.350 4,000 1,390 0.3475 0.328 0.328 0.356 0.323 0.328 4,267 0.3258 -4.11%
2025-01-09 0 0.365 0.345 0.395 - - 0 0 - 0.342 0.323 0.370 - - 0 - 0.00%
2025-01-08 0 0.365 0.350 0.380 - - 0 0 - 0.342 0.328 0.356 - - 0 - 0.00%
2025-01-07 0 0.365 0.350 0.395 0.350 0.365 228,000 82,920 0.3637 0.342 0.328 0.370 0.328 0.342 243,200 0.3410 0.00%
2025-01-06 0 0.365 0.355 0.365 0.360 0.365 120,000 43,690 0.3641 0.342 0.333 0.342 0.338 0.342 128,000 0.3413 2.82%
2025-01-03 0 0.355 0.355 0.365 - - 0 0 - 0.333 0.333 0.342 - - 0 - 0.00%
2025-01-02 0 0.355 0.355 0.365 0.345 0.350 4,000 1,390 0.3475 0.333 0.333 0.342 0.323 0.328 4,267 0.3258 -4.05%
2024-12-31 0 0.370 0.365 0.410 - - 0 0 - 0.347 0.342 0.384 - - 0 - 0.00%
2024-12-30 0 0.370 0.370 0.410 - - 0 0 - 0.347 0.347 0.384 - - 0 - 0.00%
2024-12-27 0 0.370 0.365 0.410 - - 0 0 - 0.347 0.342 0.384 - - 0 - 0.00%
2024-12-24 0 0.370 0.360 0.410 - - 0 0 - 0.347 0.338 0.384 - - 0 - 0.00%
2024-12-23 0 0.370 0.370 0.410 0.350 0.370 13,200 4,716 0.3573 0.347 0.347 0.384 0.328 0.347 14,080 0.3349 2.78%
2024-12-20 0 0.360 0.330 0.370 - - 0 0 - 0.338 0.309 0.347 - - 0 - 0.00%
2024-12-19 0 0.360 - 0.370 - - 0 0 - 0.338 - 0.347 - - 0 - 0.00%
2024-12-18 0 0.360 0.345 0.370 - - 0 0 - 0.338 0.323 0.347 - - 0 - 0.00%
2024-12-17 0 0.360 0.345 0.370 - - 0 0 - 0.338 0.323 0.347 - - 0 - 0.00%
2024-12-16 0 0.360 0.360 0.370 0.360 0.360 8,000 2,880 0.3600 0.338 0.338 0.347 0.338 0.338 8,533 0.3375 2.86%
2024-12-13 0 0.350 0.345 0.370 0.350 0.350 2,400 832 0.3467 0.328 0.323 0.347 0.328 0.328 2,560 0.3250 -4.11%
2024-12-12 0 0.365 0.350 0.410 - - 0 0 - 0.342 0.328 0.384 - - 0 - 0.00%
2024-12-11 0 0.365 0.350 - - - 0 0 - 0.342 0.328 - - - 0 - 0.00%
2024-12-10 0 0.365 0.360 0.410 - - 0 0 - 0.342 0.338 0.384 - - 0 - 0.00%
2024-12-09 0 0.365 0.360 0.410 - - 0 0 - 0.342 0.338 0.384 - - 0 - 0.00%
2024-12-06 0 0.365 0.365 0.410 - - 800 276 0.3450 0.342 0.342 0.384 - - 853 0.3234 0.00%
2024-12-05 0 0.365 0.365 0.410 - - 0 0 - 0.342 0.342 0.384 - - 0 - 0.00%
2024-12-04 0 0.365 0.365 0.410 - - 0 0 - 0.342 0.342 0.384 - - 0 - 0.00%
2024-12-03 0 0.365 0.365 0.430 - - 0 0 - 0.342 0.342 0.403 - - 0 - 2.82%
2024-12-02 0 0.355 0.355 0.430 - - 0 0 - 0.333 0.333 0.403 - - 0 - 0.00%
2024-11-29 0 0.355 0.355 0.430 - - 240 80 0.3333 0.333 0.333 0.403 - - 256 0.3125 0.00%
2024-11-28 0 0.355 0.355 0.430 - - 0 0 - 0.333 0.333 0.403 - - 0 - 0.00%
2024-11-27 0 0.355 0.355 0.430 0.355 0.355 6,000 2,130 0.3550 0.333 0.333 0.403 0.333 0.333 6,400 0.3328 0.00%
2024-11-26 0 0.355 0.355 0.440 - - 26 8 0.3077 0.333 0.333 0.412 - - 28 0.2885 1.43%
2024-11-25 0 0.350 0.350 0.440 0.350 0.380 10,000 3,740 0.3740 0.328 0.328 0.412 0.328 0.356 10,667 0.3506 0.00%
2024-11-22 0 0.350 0.350 0.380 - - 0 0 - 0.328 0.328 0.356 - - 0 - 0.00%
2024-11-21 0 0.350 0.350 0.380 - - 0 0 - 0.328 0.328 0.356 - - 0 - 0.00%
2024-11-20 0 0.350 0.350 0.380 0.345 0.345 4,000 1,380 0.3450 0.328 0.328 0.356 0.323 0.323 4,267 0.3234 0.00%
2024-11-19 0 0.350 0.350 0.380 - - 0 0 - 0.328 0.328 0.356 - - 0 - 0.00%
2024-11-18 0 0.350 0.350 0.400 - - 0 0 - 0.328 0.328 0.375 - - 0 - 0.00%
2024-11-15 0 0.350 0.345 0.380 0.345 0.350 10,000 3,480 0.3480 0.328 0.323 0.356 0.323 0.328 10,667 0.3263 -7.89%
2024-11-14 0 0.380 0.345 0.380 - - 0 0 - 0.356 0.323 0.356 - - 0 - 0.00%
2024-11-13 0 0.380 0.345 0.380 - - 0 0 - 0.356 0.323 0.356 - - 0 - 0.00%
2024-11-12 0 0.380 0.350 0.380 - - 0 0 - 0.356 0.328 0.356 - - 0 - 0.00%
2024-11-11 0 0.380 0.360 0.440 - - 0 0 - 0.356 0.338 0.412 - - 0 - 0.00%
2024-11-08 0 0.380 0.380 0.410 - - 0 0 - 0.356 0.356 0.384 - - 0 - 2.70%
2024-11-07 0 0.370 0.370 0.440 - - 0 0 - 0.347 0.347 0.412 - - 0 - 0.00%
2024-11-06 0 0.370 0.360 0.440 - - 0 0 - 0.347 0.338 0.412 - - 0 - 0.00%
2024-11-05 0 0.370 0.365 0.440 0.360 0.360 6,000 2,160 0.3600 0.347 0.342 0.412 0.338 0.338 6,400 0.3375 -5.13%
2024-11-04 0 0.390 0.350 0.435 - - 0 0 - 0.366 0.328 0.408 - - 0 - 0.00%
2024-11-01 0 0.390 0.360 0.440 - - 0 0 - 0.366 0.338 0.412 - - 0 - 0.00%
2024-10-31 0 0.390 0.350 0.440 - - 0 0 - 0.366 0.328 0.412 - - 0 - 0.00%
2024-10-30 0 0.390 0.355 0.410 0.380 0.390 4,000 1,540 0.3850 0.366 0.333 0.384 0.356 0.366 4,267 0.3609 5.41%
2024-10-29 0 0.370 0.365 0.440 0.370 0.370 6,800 2,500 0.3676 0.347 0.342 0.412 0.347 0.347 7,253 0.3447 1.37%
2024-10-28 0 0.365 0.355 0.440 0.365 0.365 3,200 1,156 0.3613 0.342 0.333 0.412 0.342 0.342 3,413 0.3387 -1.35%
2024-10-25 0 0.370 0.360 0.440 - - 0 0 - 0.347 0.338 0.412 - - 0 - 0.00%
2024-10-24 0 0.370 0.365 - - - 0 0 - 0.347 0.342 - - - 0 - 0.00%
2024-10-23 0 0.370 0.365 0.390 0.370 0.370 4,000 1,480 0.3700 0.347 0.342 0.366 0.347 0.347 4,267 0.3469 1.37%
2024-10-22 0 0.365 0.365 0.390 - - 0 0 - 0.342 0.342 0.366 - - 0 - 0.00%
2024-10-21 0 0.365 0.365 0.420 0.365 0.365 5,600 1,996 0.3564 0.342 0.342 0.394 0.342 0.342 5,973 0.3342 -3.95%
2024-10-18 0 0.380 0.355 0.435 - - 0 0 - 0.356 0.333 0.408 - - 0 - 0.00%
2024-10-17 0 0.380 0.350 0.440 - - 0 0 - 0.356 0.328 0.412 - - 0 - 0.00%
2024-10-16 0 0.380 0.370 0.440 0.355 0.380 176,000 65,440 0.3718 0.356 0.347 0.412 0.333 0.356 187,733 0.3486 4.11%
2024-10-15 0 0.365 0.365 0.420 0.350 0.350 2,000 700 0.3500 0.342 0.342 0.394 0.328 0.328 2,133 0.3281 -3.95%
2024-10-14 0 0.380 0.375 0.490 - - 0 0 - 0.356 0.352 0.459 - - 0 - 0.00%
2024-10-10 0 0.380 0.375 0.450 - - 0 0 - 0.356 0.352 0.422 - - 0 - 0.00%
2024-10-09 0 0.380 0.380 0.440 0.340 0.340 4,000 1,360 0.3400 0.356 0.356 0.412 0.319 0.319 4,267 0.3188 -5.00%
2024-10-08 0 0.400 0.400 0.405 0.400 0.405 337,000 136,130 0.4039 0.375 0.375 0.380 0.375 0.380 359,467 0.3787 0.00%
2024-10-07 0 0.400 0.400 0.470 0.400 0.415 371,800 149,294 0.4015 0.375 0.375 0.441 0.375 0.389 396,587 0.3764 -2.44%
2024-10-04 0 0.410 0.400 0.420 0.410 0.440 305,200 126,680 0.4151 0.384 0.375 0.394 0.384 0.412 325,547 0.3891 -8.89%
2024-10-03 0 0.450 0.365 0.450 0.375 0.460 157,200 66,050 0.4202 0.422 0.342 0.422 0.352 0.431 167,680 0.3939 26.76%
2024-10-02 0 0.355 0.350 0.415 0.355 0.415 58,000 23,510 0.4053 0.333 0.328 0.389 0.333 0.389 61,867 0.3800 -1.39%
2024-09-30 0 0.360 0.360 0.420 0.360 0.360 82,000 29,520 0.3600 0.338 0.338 0.394 0.338 0.338 87,467 0.3375 2.86%
2024-09-27 0 0.350 0.350 0.420 0.350 0.350 10,000 3,500 0.3500 0.328 0.328 0.394 0.328 0.328 10,667 0.3281 -6.67%
2024-09-26 0 0.375 0.350 0.375 0.350 0.375 6,000 2,150 0.3583 0.352 0.328 0.352 0.328 0.352 6,400 0.3359 1.35%
2024-09-25 0 0.370 0.365 0.420 0.370 0.370 108,000 39,960 0.3700 0.347 0.342 0.394 0.347 0.347 115,200 0.3469 -7.50%
2024-09-24 0 0.400 0.380 0.420 0.350 0.405 84,000 33,050 0.3935 0.375 0.356 0.394 0.328 0.380 89,600 0.3689 5.26%
2024-09-23 0 0.380 0.340 0.385 - - 0 0 - 0.356 0.319 0.361 - - 0 - 0.00%
2024-09-20 0 0.380 0.340 0.420 0.340 0.380 52,000 18,600 0.3577 0.356 0.319 0.394 0.319 0.356 55,467 0.3353 8.57%
2024-09-19 0 0.350 0.340 0.410 - - 0 0 - 0.328 0.319 0.384 - - 0 - 0.00%
2024-09-17 0 0.350 0.340 0.395 - - 1,200 384 0.3200 0.328 0.319 0.370 - - 1,280 0.3000 0.00%
2024-09-16 0 0.350 0.340 - 0.340 0.355 114,800 40,054 0.3489 0.328 0.319 - 0.319 0.333 122,453 0.3271 -1.41%
2024-09-13 0 0.355 0.340 - - - 0 0 - 0.333 0.319 - - - 0 - 0.00%
2024-09-12 0 0.355 0.340 - - - 0 0 - 0.333 0.319 - - - 0 - 0.00%
2024-09-11 0 0.355 0.340 - - - 0 0 - 0.333 0.319 - - - 0 - 0.00%
2024-09-10 0 0.355 0.340 0.395 - - 0 0 - 0.333 0.319 0.370 - - 0 - 0.00%
2024-09-09 0 0.355 0.340 0.395 - - 0 0 - 0.333 0.319 0.370 - - 0 - 0.00%
2024-09-05 0 0.355 0.340 - - - 0 0 - 0.333 0.319 - - - 0 - 0.00%
2024-09-04 0 0.355 0.340 - - - 0 0 - 0.333 0.319 - - - 0 - 0.00%
2024-09-03 0 0.355 0.340 0.395 - - 0 0 - 0.333 0.319 0.370 - - 0 - 0.00%
2024-09-02 0 0.355 0.340 0.405 - - 0 0 - 0.333 0.319 0.380 - - 0 - 0.00%
2024-08-30 0 0.355 0.340 0.405 - - 1,600 512 0.3200 0.333 0.319 0.380 - - 1,707 0.3000 0.00%
2024-08-29 0 0.355 0.340 - - - 0 0 - 0.333 0.319 - - - 0 - 0.00%
2024-08-28 0 0.355 0.340 0.395 - - 0 0 - 0.333 0.319 0.370 - - 0 - 0.00%
2024-08-27 0 0.355 0.340 0.395 - - 0 0 - 0.333 0.319 0.370 - - 0 - 0.00%
2024-08-26 0 0.355 0.340 0.415 - - 0 0 - 0.333 0.319 0.389 - - 0 - 0.00%
2024-08-23 0 0.355 0.355 0.415 0.330 0.340 8,400 2,806 0.3340 0.333 0.333 0.389 0.309 0.319 8,960 0.3132 0.00%
2024-08-22 0 0.355 0.330 0.355 - - 0 0 - 0.333 0.309 0.333 - - 0 - 0.00%
2024-08-21 0 0.355 0.340 0.415 0.330 0.355 24,000 8,220 0.3425 0.333 0.319 0.389 0.309 0.333 25,600 0.3211 0.00%
2024-08-20 0 0.355 0.330 0.415 - - 0 0 - 0.333 0.309 0.389 - - 0 - 0.00%
2024-08-19 0 0.355 0.330 0.420 0.290 0.355 102,000 34,830 0.3415 0.333 0.309 0.394 0.272 0.333 108,800 0.3201 0.00%
2024-08-16 0 0.355 0.355 0.450 - - 48,000 17,040 0.3550 0.333 0.333 0.422 - - 51,200 0.3328 5.97%
2024-08-15 0 0.335 0.305 0.355 - - 0 0 - 0.314 0.286 0.333 - - 0 - 0.00%
2024-08-14 0 0.335 0.300 0.355 - - 0 0 - 0.314 0.281 0.333 - - 0 - 0.00%
2024-08-13 0 0.335 0.330 0.380 0.330 0.330 44,000 14,520 0.3300 0.314 0.309 0.356 0.309 0.309 46,933 0.3094 -1.47%
2024-08-12 0 0.340 0.330 0.380 0.330 0.330 2,000 660 0.3300 0.319 0.309 0.356 0.309 0.309 2,133 0.3094 -1.45%
2024-08-09 0 0.345 0.330 0.390 - - 0 0 - 0.323 0.309 0.366 - - 0 - 0.00%
2024-08-08 0 0.345 0.330 0.390 - - 0 0 - 0.323 0.309 0.366 - - 0 - 0.00%
2024-08-07 0 0.345 0.330 0.390 - - 0 0 - 0.323 0.309 0.366 - - 0 - 0.00%
2024-08-06 0 0.345 0.330 0.390 - - 0 0 - 0.323 0.309 0.366 - - 0 - 0.00%
2024-08-05 0 0.345 0.330 0.390 - - 0 0 - 0.323 0.309 0.366 - - 0 - 0.00%
2024-08-02 0 0.345 0.330 0.390 - - 0 0 - 0.323 0.309 0.366 - - 0 - 0.00%
2024-08-01 0 0.345 0.340 0.390 - - 0 0 - 0.323 0.319 0.366 - - 0 - 0.00%
2024-07-31 0 0.345 0.345 0.390 0.345 0.355 4,000 1,400 0.3500 0.323 0.323 0.366 0.323 0.333 4,267 0.3281 -4.17%
2024-07-30 0 0.360 0.355 0.460 - - 1,000 335 0.3350 0.338 0.333 0.431 - - 1,067 0.3141 0.00%
2024-07-29 0 0.360 0.355 0.460 - - 0 0 - 0.338 0.333 0.431 - - 0 - 0.00%
2024-07-26 0 0.360 0.355 0.460 - - 0 0 - 0.338 0.333 0.431 - - 0 - 0.00%
2024-07-25 0 0.360 0.355 0.460 - - 0 0 - 0.338 0.333 0.431 - - 0 - 0.00%
2024-07-24 0 0.360 0.360 0.460 0.355 0.355 8,000 2,840 0.3550 0.338 0.338 0.431 0.333 0.333 8,533 0.3328 -7.69%
2024-07-23 0 0.390 0.350 0.390 - - 0 0 - 0.366 0.328 0.366 - - 0 - 0.00%
2024-07-22 0 0.390 0.350 0.390 - - 0 0 - 0.366 0.328 0.366 - - 0 - 0.00%
2024-07-19 0 0.390 0.355 0.460 - - 0 0 - 0.366 0.333 0.431 - - 0 - 0.00%
2024-07-18 0 0.390 0.350 0.390 0.395 0.395 34,000 13,430 0.3950 0.366 0.328 0.366 0.370 0.370 36,267 0.3703 8.33%
2024-07-17 0 0.360 0.360 0.405 0.360 0.360 4,000 1,440 0.3600 0.338 0.338 0.380 0.338 0.338 4,267 0.3375 -12.20%
2024-07-16 0 0.410 0.350 0.410 0.350 0.410 6,000 2,220 0.3700 0.384 0.328 0.384 0.328 0.384 6,400 0.3469 10.81%
2024-07-15 0 0.370 0.350 0.415 - - 0 0 - 0.347 0.328 0.389 - - 0 - 0.00%
2024-07-12 0 0.370 0.350 0.460 - - 0 0 - 0.347 0.328 0.431 - - 0 - 0.00%
2024-07-11 0 0.370 0.350 0.385 - - 0 0 - 0.347 0.328 0.361 - - 0 - 0.00%
2024-07-10 0 0.370 0.355 0.375 0.350 0.375 874,000 307,840 0.3522 0.347 0.333 0.352 0.328 0.352 932,267 0.3302 5.71%
2024-07-09 0 0.350 0.350 0.365 0.350 0.360 722,800 253,694 0.3510 0.328 0.328 0.342 0.328 0.338 770,987 0.3291 -4.11%
2024-07-08 0 0.365 0.360 0.415 0.365 0.370 280,000 102,270 0.3653 0.342 0.338 0.389 0.342 0.347 298,667 0.3424 0.00%
2024-07-05 0 0.365 0.365 0.435 0.355 0.355 10,000 3,550 0.3550 0.342 0.342 0.408 0.333 0.333 10,667 0.3328 -6.41%
2024-07-04 0 0.390 0.350 0.445 - - 0 0 - 0.366 0.328 0.417 - - 0 - 0.00%
2024-07-03 0 0.390 0.350 0.440 - - 0 0 - 0.366 0.328 0.412 - - 0 - 0.00%
2024-07-02 0 0.390 0.350 0.390 0.380 0.400 12,000 4,760 0.3967 0.366 0.328 0.366 0.356 0.375 12,800 0.3719 14.71%
2024-06-28 0 0.340 0.340 0.380 0.340 0.340 280,000 95,200 0.3400 0.319 0.319 0.356 0.319 0.319 298,667 0.3188 -2.86%
2024-06-27 0 0.350 0.330 0.380 - - 0 0 - 0.328 0.309 0.356 - - 0 - 0.00%
2024-06-26 0 0.350 0.330 0.360 - - 0 0 - 0.328 0.309 0.338 - - 0 - 0.00%
2024-06-25 0 0.350 0.340 0.380 0.350 0.350 3,200 1,096 0.3425 0.328 0.319 0.356 0.328 0.328 3,413 0.3211 0.00%
2024-06-24 0 0.350 0.350 0.370 - - 0 0 - 0.328 0.328 0.347 - - 0 - 0.00%
2024-06-21 0 0.350 0.350 0.365 0.350 0.350 6,400 2,180 0.3406 0.328 0.328 0.342 0.328 0.328 6,827 0.3193 -1.41%
2024-06-20 0 0.355 0.355 0.375 0.355 0.355 10,800 3,822 0.3539 0.333 0.333 0.352 0.333 0.333 11,520 0.3318 -5.33%
2024-06-19 0 0.375 0.370 0.430 - - 800 272 0.3400 0.352 0.347 0.403 - - 853 0.3188 0.00%
2024-06-18 0 0.375 0.375 0.430 0.375 0.375 2,000 750 0.3750 0.352 0.352 0.403 0.352 0.352 2,133 0.3516 0.00%
2024-06-17 0 0.375 0.375 0.430 - - 0 0 - 0.352 0.352 0.403 - - 0 - 0.00%
2024-06-14 0 0.375 0.355 0.430 - - 0 0 - 0.352 0.333 0.403 - - 0 - 0.00%
2024-06-13 0 0.375 0.355 0.455 - - 0 0 - 0.352 0.333 0.427 - - 0 - -0.00%
2024-06-12 0 0.400 0.365 0.470 - - 0 0 - 0.352 0.321 0.413 - - 0 - 0.00%
2024-06-11 0 0.400 0.360 0.460 - - 0 0 - 0.352 0.316 0.404 - - 0 - 0.00%
2024-06-07 0 0.400 0.400 0.450 - - 0 0 - 0.352 0.352 0.396 - - 0 - 3.90%
2024-06-06 0 0.385 0.385 0.450 0.385 0.385 100,000 38,500 0.3850 0.338 0.338 0.396 0.338 0.338 113,778 0.3384 -1.28%
2024-06-05 0 0.390 0.380 0.450 - - 0 0 - 0.343 0.334 0.396 - - 0 - 0.00%
2024-06-04 0 0.390 0.390 0.450 - - 0 0 - 0.343 0.343 0.396 - - 0 - 0.00%
2024-06-03 0 0.390 0.380 0.445 0.380 0.380 2,000 760 0.3800 0.343 0.334 0.391 0.334 0.334 2,276 0.3340 0.00%
2024-05-31 0 0.390 0.385 0.390 - - 0 0 - 0.343 0.338 0.343 - - 0 - -2.50%
2024-05-30 0 0.400 0.390 0.400 - - 1,600 592 0.3700 0.352 0.343 0.352 - - 1,820 0.3252 -4.76%
2024-05-29 0 0.420 0.390 0.475 0.390 0.390 54,000 21,060 0.3900 0.369 0.343 0.417 0.343 0.343 61,440 0.3428 0.00%
2024-05-28 0 0.420 0.385 0.470 - - 0 0 - 0.369 0.338 0.413 - - 0 - 0.00%
2024-05-27 0 0.420 0.395 0.470 - - 0 0 - 0.369 0.347 0.413 - - 0 - 0.00%
2024-05-24 0 0.420 0.390 0.450 - - 0 0 - 0.369 0.343 0.396 - - 0 - 0.00%
2024-05-23 0 0.420 0.420 0.450 0.410 0.420 6,800 2,792 0.4106 0.369 0.369 0.396 0.360 0.369 7,737 0.3609 -2.33%
2024-05-22 0 0.430 0.405 0.450 - - 0 0 - 0.378 0.356 0.396 - - 0 - 0.00%
2024-05-21 0 0.430 0.405 0.450 - - 0 0 - 0.378 0.356 0.396 - - 0 - 0.00%
2024-05-20 0 0.430 0.430 0.450 0.430 0.430 8,560 3,669 0.4286 0.378 0.378 0.396 0.378 0.378 9,739 0.3767 -4.44%
2024-05-17 0 0.450 0.450 0.465 0.450 0.450 278,000 125,100 0.4500 0.396 0.396 0.409 0.396 0.396 316,302 0.3955 7.14%
2024-05-16 0 0.420 0.420 0.450 - - 0 0 - 0.369 0.369 0.396 - - 0 - 2.44%
2024-05-14 0 0.410 0.410 0.440 0.405 0.405 8,000 3,240 0.4050 0.360 0.360 0.387 0.356 0.356 9,102 0.3560 2.50%
2024-05-13 0 0.400 0.395 0.445 0.390 0.400 17,200 6,748 0.3923 0.352 0.347 0.391 0.343 0.352 19,570 0.3448 -1.23%
2024-05-10 0 0.405 0.395 0.420 0.400 0.405 437,000 176,950 0.4049 0.356 0.347 0.369 0.352 0.356 497,209 0.3559 5.19%
2024-05-09 0 0.385 0.385 0.405 0.385 0.385 6,000 2,310 0.3850 0.338 0.338 0.356 0.338 0.338 6,827 0.3384 -4.94%
2024-05-08 0 0.405 0.385 0.405 0.385 0.405 20,000 7,740 0.3870 0.356 0.338 0.356 0.338 0.356 22,756 0.3401 0.00%
2024-05-07 0 0.405 0.385 0.410 0.340 0.410 804,000 325,740 0.4051 0.356 0.338 0.360 0.299 0.360 914,773 0.3561 6.58%
2024-05-06 0 0.380 0.340 0.405 - - 0 0 - 0.334 0.299 0.356 - - 0 - 0.00%
2024-05-03 0 0.380 0.350 0.405 - - 0 0 - 0.334 0.308 0.356 - - 0 - 0.00%
2024-05-02 0 0.380 0.355 0.405 - - 0 0 - 0.334 0.312 0.356 - - 0 - 0.00%
2024-04-30 0 0.380 0.380 0.445 0.360 0.360 200,000 72,000 0.3600 0.334 0.334 0.391 0.316 0.316 227,556 0.3164 0.00%
2024-04-29 0 0.380 0.340 0.405 - - 0 0 - 0.334 0.299 0.356 - - 0 - 0.00%
2024-04-26 0 0.380 0.340 0.405 - - 0 0 - 0.334 0.299 0.356 - - 0 - 0.00%
2024-04-25 0 0.380 0.355 0.380 - - 0 0 - 0.334 0.312 0.334 - - 0 - 0.00%
2024-04-24 0 0.380 0.350 0.400 0.405 0.405 14,000 5,670 0.4050 0.334 0.308 0.352 0.356 0.356 15,929 0.3560 -2.56%
2024-04-23 0 0.390 0.350 0.405 - - 0 0 - 0.343 0.308 0.356 - - 0 - 0.00%
2024-04-22 0 0.390 0.350 0.405 - - 0 0 - 0.343 0.308 0.356 - - 0 - 0.00%
2024-04-19 0 0.390 0.320 0.400 - - 0 0 - 0.343 0.281 0.352 - - 0 - 0.00%
2024-04-18 0 0.390 0.350 0.400 - - 0 0 - 0.343 0.308 0.352 - - 0 - 0.00%
2024-04-17 0 0.390 0.350 0.390 - - 0 0 - 0.343 0.308 0.343 - - 0 - 0.00%
2024-04-16 0 0.390 0.350 0.400 0.350 0.390 52,800 20,384 0.3861 0.343 0.308 0.352 0.308 0.343 60,075 0.3393 2.63%
2024-04-15 0 0.380 0.350 0.395 - - 0 0 - 0.334 0.308 0.347 - - 0 - 0.00%
2024-04-12 0 0.380 0.355 0.445 - - 800 268 0.3350 0.334 0.312 0.391 - - 910 0.2944 0.00%
2024-04-11 0 0.380 0.340 0.400 - - 0 0 - 0.334 0.299 0.352 - - 0 - 0.00%
2024-04-10 0 0.380 0.350 0.395 0.400 0.400 100,000 40,000 0.4000 0.334 0.308 0.347 0.352 0.352 113,778 0.3516 -1.30%
2024-04-09 0 0.385 0.340 0.400 - - 0 0 - 0.338 0.299 0.352 - - 0 - 0.00%
2024-04-08 0 0.385 0.350 0.405 - - 0 0 - 0.338 0.308 0.356 - - 0 - 0.00%
2024-04-05 0 0.385 0.375 0.395 0.370 0.410 21,600 8,248 0.3819 0.338 0.330 0.347 0.325 0.360 24,576 0.3356 0.00%
2024-04-03 0 0.385 0.345 0.415 - - 0 0 - 0.338 0.303 0.365 - - 0 - 0.00%
2024-04-02 0 0.385 0.345 0.420 - - 0 0 - 0.338 0.303 0.369 - - 0 - 0.00%
2024-03-28 0 0.385 0.360 0.425 - - 0 0 - 0.338 0.316 0.374 - - 0 - 0.00%
2024-03-27 0 0.385 0.340 0.405 0.370 0.390 217,600 84,124 0.3866 0.338 0.299 0.356 0.325 0.343 247,580 0.3398 1.32%
2024-03-26 0 0.380 0.310 0.380 - - 1,600 464 0.2900 0.334 0.272 0.334 - - 1,820 0.2549 0.00%
2024-03-25 0 0.380 0.310 0.400 - - 0 0 - 0.334 0.272 0.352 - - 0 - 0.00%
2024-03-22 0 0.380 0.330 0.385 0.375 0.380 274,800 104,342 0.3797 0.334 0.290 0.338 0.330 0.334 312,661 0.3337 0.00%
2024-03-21 0 0.380 0.320 0.410 - - 0 0 - 0.334 0.281 0.360 - - 0 - 0.00%
2024-03-20 0 0.380 0.320 0.400 - - 0 0 - 0.334 0.281 0.352 - - 0 - 0.00%
2024-03-19 0 0.380 0.320 0.405 - - 0 0 - 0.334 0.281 0.356 - - 0 - 0.00%
2024-03-18 0 0.380 0.320 0.380 - - 0 0 - 0.334 0.281 0.334 - - 0 - 0.00%
2024-03-15 0 0.380 0.365 0.410 0.365 0.380 278,000 104,480 0.3758 0.334 0.321 0.360 0.321 0.334 316,302 0.3303 -1.30%
2024-03-14 0 0.385 0.370 0.410 - - 0 0 - 0.338 0.325 0.360 - - 0 - 0.00%
2024-03-13 0 0.385 0.370 0.410 - - 0 0 - 0.338 0.325 0.360 - - 0 - 0.00%
2024-03-12 0 0.385 0.380 0.410 - - 0 0 - 0.338 0.334 0.360 - - 0 - 0.00%
2024-03-11 0 0.385 0.385 0.410 - - 0 0 - 0.338 0.338 0.360 - - 0 - 1.32%
2024-03-08 0 0.380 0.380 0.400 0.380 0.380 2,000 760 0.3800 0.334 0.334 0.352 0.334 0.334 2,276 0.3340 5.56%
2024-03-07 0 0.360 0.330 0.400 - - 0 0 - 0.316 0.290 0.352 - - 0 - 0.00%
2024-03-06 0 0.360 0.315 0.405 0.360 0.360 4,000 1,440 0.3600 0.316 0.277 0.356 0.316 0.316 4,551 0.3164 7.46%
2024-03-05 0 0.335 0.320 0.410 - - 800 240 0.3000 0.294 0.281 0.360 - - 910 0.2637 0.00%
2024-03-04 0 0.335 0.305 0.360 0.330 0.335 132,000 44,060 0.3338 0.294 0.268 0.316 0.290 0.294 150,187 0.2934 13.56%
2024-03-01 0 0.295 0.295 0.335 0.295 0.295 14,165 4,176 0.2948 0.259 0.259 0.294 0.259 0.259 16,117 0.2591 0.00%
2024-02-29 0 0.295 0.290 0.360 - - 0 0 - 0.259 0.255 0.316 - - 0 - 0.00%
2024-02-28 0 0.295 0.285 0.360 0.295 0.295 8,000 2,360 0.2950 0.259 0.250 0.316 0.259 0.259 9,102 0.2593 0.00%
2024-02-27 0 0.295 0.295 0.335 - - 0 0 - 0.259 0.259 0.294 - - 0 - 0.00%
2024-02-26 0 0.295 0.290 0.330 - - 0 0 - 0.259 0.255 0.290 - - 0 - 0.00%
2024-02-23 0 0.295 0.295 0.355 0.295 0.295 4,160 1,178 0.2832 0.259 0.259 0.312 0.259 0.259 4,733 0.2489 0.00%
2024-02-22 0 0.295 0.295 0.350 0.290 0.290 142,000 41,180 0.2900 0.259 0.259 0.308 0.255 0.255 161,564 0.2549 1.72%
2024-02-21 0 0.290 0.290 0.380 0.290 0.290 26,000 7,540 0.2900 0.255 0.255 0.334 0.255 0.255 29,582 0.2549 -6.45%
2024-02-20 0 0.310 0.300 0.370 - - 0 0 - 0.272 0.264 0.325 - - 0 - 1.64%
2024-02-19 0 0.305 0.315 0.370 0.280 0.285 6,000 1,700 0.2833 0.268 0.277 0.325 0.246 0.250 6,827 0.2490 -4.69%
2024-02-16 0 0.320 0.320 0.360 0.300 0.300 14,800 4,384 0.2962 0.281 0.281 0.316 0.264 0.264 16,839 0.2603 1.59%
2024-02-15 0 0.315 0.315 0.400 0.290 0.290 4,000 1,160 0.2900 0.277 0.277 0.352 0.255 0.255 4,551 0.2549 -4.55%
2024-02-14 0 0.330 0.290 0.400 - - 0 0 - 0.290 0.255 0.352 - - 0 - 0.00%
2024-02-09 0 0.330 0.290 0.375 - - 0 0 - 0.290 0.255 0.330 - - 0 - 0.00%
2024-02-08 0 0.330 0.290 0.375 - - 0 0 - 0.290 0.255 0.330 - - 0 - 0.00%
2024-02-07 0 0.330 0.290 0.380 - - 0 0 - 0.290 0.255 0.334 - - 0 - 0.00%
2024-02-06 0 0.330 0.300 0.375 - - 0 0 - 0.290 0.264 0.330 - - 0 - 0.00%
2024-02-05 0 0.330 0.290 0.375 - - 0 0 - 0.290 0.255 0.330 - - 0 - 0.00%
2024-02-02 0 0.330 0.310 0.375 0.310 0.330 10,000 3,260 0.3260 0.290 0.272 0.330 0.272 0.290 11,378 0.2865 6.45%
2024-02-01 0 0.310 0.250 0.310 - - 1,600 384 0.2400 0.272 0.220 0.272 - - 1,820 0.2109 -3.12%
2024-01-31 0 0.320 0.250 0.375 - - 0 0 - 0.281 0.220 0.330 - - 0 - 0.00%
2024-01-30 0 0.320 0.260 0.380 - - 0 0 - 0.281 0.229 0.334 - - 0 - 0.00%
2024-01-29 0 0.320 0.275 0.355 - - 0 0 - 0.281 0.242 0.312 - - 0 - 0.00%
2024-01-26 0 0.320 0.295 0.375 0.295 0.355 5,800 1,795 0.3095 0.281 0.259 0.330 0.259 0.312 6,599 0.2720 0.00%
2024-01-25 0 0.320 0.245 0.355 - - 0 0 - 0.281 0.215 0.312 - - 0 - 1.59%
2024-01-24 0 0.315 0.320 0.365 - - 0 0 - 0.277 0.281 0.321 - - 0 - 5.00%
2024-01-23 0 0.300 0.275 0.385 0.270 0.270 2,000 540 0.2700 0.264 0.242 0.338 0.237 0.237 2,276 0.2373 -9.09%
2024-01-22 0 0.330 0.270 0.390 - - 0 0 - 0.290 0.237 0.343 - - 0 - 0.00%
2024-01-19 0 0.330 0.270 0.390 - - 0 0 - 0.290 0.237 0.343 - - 0 - 0.00%
2024-01-18 0 0.330 0.270 0.390 - - 0 0 - 0.290 0.237 0.343 - - 0 - 0.00%
2024-01-17 0 0.330 0.275 0.390 - - 600 162 0.2700 0.290 0.242 0.343 - - 683 0.2373 0.00%
2024-01-16 0 0.330 0.300 0.385 0.330 0.330 86,000 28,380 0.3300 0.290 0.264 0.338 0.290 0.290 97,849 0.2900 0.00%
2024-01-15 0 0.330 0.330 0.385 - - 0 0 - 0.290 0.290 0.338 - - 0 - 0.00%
2024-01-12 0 0.330 0.330 0.385 0.330 0.330 12,000 3,960 0.3300 0.290 0.290 0.338 0.290 0.290 13,653 0.2900 0.00%
2024-01-11 0 0.330 0.340 0.385 0.330 0.330 2,800 908 0.3243 0.290 0.299 0.338 0.290 0.290 3,186 0.2850 -1.49%
2024-01-10 0 0.335 0.330 0.400 0.335 0.335 2,000 670 0.3350 0.294 0.290 0.352 0.294 0.294 2,276 0.2944 -5.63%
2024-01-09 0 0.355 0.330 0.395 - - 0 0 - 0.312 0.290 0.347 - - 0 - 0.00%
2024-01-08 0 0.355 0.290 0.395 - - 0 0 - 0.312 0.255 0.347 - - 0 - 0.00%
2024-01-05 0 0.355 0.330 0.395 - - 0 0 - 0.312 0.290 0.347 - - 0 - 0.00%
2024-01-04 0 0.355 0.335 0.395 - - 0 0 - 0.312 0.294 0.347 - - 0 - 0.00%
2024-01-03 0 0.355 0.330 0.395 - - 0 0 - 0.312 0.290 0.347 - - 0 - 0.00%
2024-01-02 0 0.355 0.300 0.395 - - 0 0 - 0.312 0.264 0.347 - - 0 - 0.00%
2023-12-29 0 0.355 0.325 0.395 0.355 0.355 6,000 2,130 0.3550 0.312 0.286 0.347 0.312 0.312 6,827 0.3120 1.43%
2023-12-28 0 0.350 0.350 0.415 0.325 0.345 126,000 41,010 0.3255 0.308 0.308 0.365 0.286 0.303 143,360 0.2861 1.45%
2023-12-27 0 0.345 0.345 0.410 0.345 0.345 20,000 6,900 0.3450 0.303 0.303 0.360 0.303 0.303 22,756 0.3032 1.47%
2023-12-22 0 0.340 0.340 0.380 0.340 0.340 16,000 5,440 0.3400 0.299 0.299 0.334 0.299 0.299 18,204 0.2988 -15.00%
2023-12-21 0 0.400 0.340 0.400 - - 0 0 - 0.352 0.299 0.352 - - 0 - 0.00%
2023-12-20 0 0.400 0.340 0.400 - - 0 0 - 0.352 0.299 0.352 - - 0 - 0.00%
2023-12-19 0 0.400 0.340 0.400 - - 0 0 - 0.352 0.299 0.352 - - 0 - 0.00%
2023-12-18 0 0.400 0.340 0.400 - - 1,600 512 0.3200 0.352 0.299 0.352 - - 1,820 0.2813 0.00%
2023-12-15 0 0.400 0.340 0.400 - - 0 0 - 0.352 0.299 0.352 - - 0 - 0.00%
2023-12-14 0 0.400 0.340 0.400 - - 0 0 - 0.352 0.299 0.352 - - 0 - 0.00%
2023-12-13 0 0.400 0.340 0.400 - - 0 0 - 0.352 0.299 0.352 - - 0 - 0.00%
2023-12-12 0 0.400 0.340 0.400 - - 0 0 - 0.352 0.299 0.352 - - 0 - 0.00%
2023-12-11 0 0.400 0.340 0.400 - - 0 0 - 0.352 0.299 0.352 - - 0 - 0.00%
2023-12-08 0 0.400 0.340 0.400 - - 0 0 - 0.352 0.299 0.352 - - 0 - 0.00%
2023-12-07 0 0.400 0.340 0.400 - - 0 0 - 0.352 0.299 0.352 - - 0 - 0.00%
2023-12-06 0 0.400 0.340 0.400 - - 0 0 - 0.352 0.299 0.352 - - 0 - 0.00%
2023-12-05 0 0.400 0.340 0.400 - - 0 0 - 0.352 0.299 0.352 - - 0 - 0.00%
2023-12-04 0 0.400 0.340 0.400 - - 0 0 - 0.352 0.299 0.352 - - 0 - 0.00%
2023-12-01 0 0.400 0.340 0.400 - - 0 0 - 0.352 0.299 0.352 - - 0 - 0.00%
2023-11-30 0 0.400 0.340 0.400 - - 0 0 - 0.352 0.299 0.352 - - 0 - 0.00%
2023-11-29 0 0.400 0.340 0.400 - - 0 0 - 0.352 0.299 0.352 - - 0 - 0.00%
2023-11-28 0 0.400 0.340 0.400 - - 0 0 - 0.352 0.299 0.352 - - 0 - 0.00%
2023-11-27 0 0.400 0.340 0.400 - - 0 0 - 0.352 0.299 0.352 - - 0 - 0.00%
2023-11-24 0 0.400 0.340 0.400 - - 0 0 - 0.352 0.299 0.352 - - 0 - 0.00%
2023-11-23 0 0.400 0.340 0.400 - - 0 0 - 0.352 0.299 0.352 - - 0 - 0.00%
2023-11-22 0 0.400 0.340 0.400 - - 0 0 - 0.352 0.299 0.352 - - 0 - 0.00%
2023-11-21 0 0.400 0.340 0.400 0.400 0.400 4,000 1,600 0.4000 0.352 0.299 0.352 0.352 0.352 4,551 0.3516 2.56%
2023-11-20 0 0.390 0.370 0.410 - - 0 0 - 0.343 0.325 0.360 - - 0 - 0.00%
2023-11-17 0 0.390 0.380 0.390 0.390 0.390 18,000 7,020 0.3900 0.343 0.334 0.343 0.343 0.343 20,480 0.3428 0.00%
2023-11-16 0 0.390 0.390 0.410 - - 0 0 - 0.343 0.343 0.360 - - 0 - 0.00%
2023-11-15 0 0.390 0.390 0.410 0.390 0.390 2,800 1,076 0.3843 0.343 0.343 0.360 0.343 0.343 3,186 0.3378 -4.88%
2023-11-14 0 0.410 0.390 0.415 - - 0 0 - 0.360 0.343 0.365 - - 0 - 0.00%
2023-11-13 0 0.410 0.360 0.415 - - 0 0 - 0.360 0.316 0.365 - - 0 - 0.00%
2023-11-10 0 0.410 0.390 0.415 - - 0 0 - 0.360 0.343 0.365 - - 0 - 0.00%
2023-11-09 0 0.410 0.400 0.420 - - 0 0 - 0.360 0.352 0.369 - - 0 - 0.00%
2023-11-08 0 0.410 0.400 0.410 0.410 0.410 28,000 11,480 0.4100 0.360 0.352 0.360 0.360 0.360 31,858 0.3604 0.00%
2023-11-07 0 0.410 0.410 0.430 0.410 0.415 8,000 3,300 0.4125 0.360 0.360 0.378 0.360 0.365 9,102 0.3625 -4.65%
2023-11-06 0 0.430 0.410 0.450 - - 0 0 - 0.378 0.360 0.396 - - 0 - 0.00%
2023-11-03 0 0.430 0.415 0.445 0.425 0.430 26,000 11,170 0.4296 0.378 0.365 0.391 0.374 0.378 29,582 0.3776 4.88%
2023-11-02 0 0.410 0.400 0.425 0.410 0.410 20,000 8,200 0.4100 0.360 0.352 0.374 0.360 0.360 22,756 0.3604 -4.65%
2023-11-01 0 0.430 0.410 0.430 - - 0 0 - 0.378 0.360 0.378 - - 0 - 0.00%
2023-10-31 0 0.430 0.410 0.430 - - 0 0 - 0.378 0.360 0.378 - - 0 - 0.00%
2023-10-30 0 0.430 0.410 0.455 - - 0 0 - 0.378 0.360 0.400 - - 0 - 0.00%
2023-10-27 0 0.430 0.410 0.455 - - 0 0 - 0.378 0.360 0.400 - - 0 - 0.00%
2023-10-26 0 0.430 0.430 0.460 0.410 0.410 4,000 1,640 0.4100 0.378 0.378 0.404 0.360 0.360 4,551 0.3604 0.00%
2023-10-25 0 0.430 0.410 0.465 - - 0 0 - 0.378 0.360 0.409 - - 0 - 0.00%
2023-10-24 0 0.430 0.410 0.470 - - 0 0 - 0.378 0.360 0.413 - - 0 - 0.00%
2023-10-20 0 0.430 0.415 0.475 - - 0 0 - 0.378 0.365 0.417 - - 0 - 0.00%
2023-10-19 0 0.430 0.415 0.475 - - 0 0 - 0.378 0.365 0.417 - - 0 - 0.00%
2023-10-18 0 0.430 0.415 0.475 - - 0 0 - 0.378 0.365 0.417 - - 0 - 0.00%
2023-10-17 0 0.430 0.415 0.475 - - 0 0 - 0.378 0.365 0.417 - - 0 - 0.00%
2023-10-16 0 0.430 0.415 0.455 - - 0 0 - 0.378 0.365 0.400 - - 0 - 0.00%
2023-10-13 0 0.430 0.415 0.465 - - 0 0 - 0.378 0.365 0.409 - - 0 - 0.00%
2023-10-12 0 0.430 0.430 0.465 0.420 0.420 20,000 8,400 0.4200 0.378 0.378 0.409 0.369 0.369 22,756 0.3691 0.00%
2023-10-11 0 0.430 0.420 0.465 0.430 0.430 100,000 43,000 0.4300 0.378 0.369 0.409 0.378 0.378 113,778 0.3779 0.00%
2023-10-10 0 0.430 0.430 0.465 - - 0 0 - 0.378 0.378 0.409 - - 0 - 0.00%
2023-10-09 0 0.430 0.430 0.465 - - 0 0 - 0.378 0.378 0.409 - - 0 - 0.00%
2023-10-06 0 0.430 0.430 0.465 0.420 0.430 260,000 111,660 0.4295 0.378 0.378 0.409 0.369 0.378 295,822 0.3775 -6.52%
2023-10-05 0 0.460 0.430 0.500 - - 0 0 - 0.404 0.378 0.439 - - 0 - 0.00%
2023-10-04 0 0.460 0.430 0.500 - - 0 0 - 0.404 0.378 0.439 - - 0 - 0.00%
2023-10-03 0 0.460 0.440 0.500 - - 0 0 - 0.404 0.387 0.439 - - 0 - 0.00%
2023-09-29 0 0.460 0.440 0.500 - - 0 0 - 0.404 0.387 0.439 - - 0 - 0.00%
2023-09-28 0 0.460 0.430 0.500 - - 0 0 - 0.404 0.378 0.439 - - 0 - 0.00%
2023-09-27 0 0.460 0.460 0.500 0.460 0.460 17,200 7,888 0.4586 0.404 0.404 0.439 0.404 0.404 19,570 0.4031 0.00%
2023-09-26 0 0.460 0.460 0.530 - - 0 0 - 0.404 0.404 0.466 - - 0 - 0.00%
2023-09-25 0 0.460 0.460 0.500 0.460 0.460 16,700 7,613 0.4559 0.404 0.404 0.439 0.404 0.404 19,001 0.4007 0.00%
2023-09-22 0 0.460 0.460 0.530 0.460 0.460 5,800 2,632 0.4538 0.404 0.404 0.466 0.404 0.404 6,599 0.3988 -5.15%
2023-09-21 0 0.485 0.480 0.520 0.485 0.485 2,000 970 0.4850 0.426 0.422 0.457 0.426 0.426 2,276 0.4263 0.00%
2023-09-20 0 0.485 0.460 0.520 - - 1,200 546 0.4550 0.426 0.404 0.457 - - 1,365 0.3999 0.00%
2023-09-19 0 0.485 0.455 0.485 - - 4,000 1,940 0.4850 0.426 0.400 0.426 - - 4,551 0.4263 0.00%
2023-09-18 0 0.485 0.465 0.520 - - 0 0 - 0.426 0.409 0.457 - - 0 - 0.00%
2023-09-15 0 0.485 0.485 0.520 0.485 0.485 8,000 3,880 0.4850 0.426 0.426 0.457 0.426 0.426 9,102 0.4263 -3.00%
2023-09-14 0 0.500 0.470 0.520 - - 0 0 - 0.439 0.413 0.457 - - 0 - 0.00%
2023-09-13 0 0.500 0.465 0.520 - - 0 0 - 0.439 0.409 0.457 - - 0 - 0.00%
2023-09-12 0 0.500 0.470 0.520 - - 0 0 - 0.439 0.413 0.457 - - 0 - 0.00%
2023-09-11 0 0.500 0.465 0.520 - - 0 0 - 0.439 0.409 0.457 - - 0 - 0.00%
2023-09-07 0 0.500 0.480 0.500 0.480 0.500 10,400 5,144 0.4946 0.439 0.422 0.439 0.422 0.439 11,833 0.4347 0.00%
2023-09-06 0 0.500 0.480 0.500 0.480 0.480 10,000 4,800 0.4800 0.439 0.422 0.439 0.422 0.422 11,378 0.4219 0.00%
2023-09-05 0 0.500 0.460 0.500 0.500 0.500 124,000 62,000 0.5000 0.439 0.404 0.439 0.439 0.439 141,084 0.4395 0.00%
2023-09-04 0 0.500 0.465 0.520 - - 0 0 - 0.439 0.409 0.457 - - 0 - 0.00%
2023-08-31 0 0.500 0.470 0.520 - - 0 0 - 0.439 0.413 0.457 - - 0 - 0.00%
2023-08-30 0 0.500 0.500 0.520 0.500 0.500 48,000 24,000 0.5000 0.439 0.439 0.457 0.439 0.439 54,613 0.4395 0.00%
2023-08-29 0 0.500 0.500 0.530 - - 0 0 - 0.439 0.439 0.466 - - 0 - 0.00%
2023-08-28 0 0.500 0.500 0.530 - - 0 0 - 0.439 0.439 0.466 - - 0 - 0.00%
2023-08-25 0 0.500 0.500 0.530 - - 0 0 - 0.439 0.439 0.466 - - 0 - 0.00%
2023-08-24 0 0.500 0.500 0.530 - - 0 0 - 0.439 0.439 0.466 - - 0 - 0.00%
2023-08-23 0 0.500 0.500 0.530 - - 0 0 - 0.439 0.439 0.466 - - 0 - 0.00%
2023-08-22 0 0.500 0.500 0.530 - - 0 0 - 0.439 0.439 0.466 - - 0 - 0.00%
2023-08-21 0 0.500 0.500 0.530 - - 0 0 - 0.439 0.439 0.466 - - 0 - 0.00%
2023-08-18 0 0.500 0.500 0.640 - - 0 0 - 0.439 0.439 0.562 - - 0 - 0.00%
2023-08-17 0 0.500 0.500 0.630 - - 0 0 - 0.439 0.439 0.554 - - 0 - 0.00%
2023-08-16 0 0.500 0.500 0.610 0.500 0.610 12,000 6,220 0.5183 0.439 0.439 0.536 0.439 0.536 13,653 0.4556 -9.09%
2023-08-15 0 0.550 0.500 0.610 - - 0 0 - 0.483 0.439 0.536 - - 0 - 0.00%
2023-08-14 0 0.550 0.480 0.550 0.550 0.590 10,000 5,600 0.5600 0.483 0.422 0.483 0.483 0.519 11,378 0.4922 0.00%
2023-08-11 0 0.550 0.475 0.560 - - 0 0 - 0.483 0.417 0.492 - - 0 - 0.00%
2023-08-10 0 0.550 0.495 0.560 0.550 0.550 2,000 1,100 0.5500 0.483 0.435 0.492 0.483 0.483 2,276 0.4834 11.11%
2023-08-09 0 0.495 0.490 0.550 - - 800 368 0.4600 0.435 0.431 0.483 - - 910 0.4043 0.00%
2023-08-08 0 0.495 0.490 0.590 0.495 0.495 130,800 64,746 0.4950 0.435 0.431 0.519 0.435 0.435 148,821 0.4351 0.00%
2023-08-07 0 0.495 0.495 0.580 0.495 0.495 4,000 1,980 0.4950 0.435 0.435 0.510 0.435 0.435 4,551 0.4351 -8.33%
2023-08-04 0 0.540 0.500 0.560 0.540 0.540 6,400 3,432 0.5363 0.475 0.439 0.492 0.475 0.475 7,282 0.4713 -1.82%
2023-08-03 0 0.550 0.485 0.580 - - 0 0 - 0.483 0.426 0.510 - - 0 - 0.00%
2023-08-02 0 0.550 0.490 0.580 0.550 0.550 2,000 1,100 0.5500 0.483 0.431 0.510 0.483 0.483 2,276 0.4834 0.00%
2023-08-01 0 0.550 0.500 0.550 0.540 0.550 16,000 8,680 0.5425 0.483 0.439 0.483 0.475 0.483 18,204 0.4768 10.00%
2023-07-31 0 0.500 0.500 0.540 - - 0 0 - 0.439 0.439 0.475 - - 0 - 0.00%
2023-07-28 0 0.500 0.500 0.550 0.500 0.500 40,000 20,000 0.5000 0.439 0.439 0.483 0.439 0.439 45,511 0.4395 0.00%
2023-07-27 0 0.500 0.500 0.540 - - 0 0 - 0.439 0.439 0.475 - - 0 - 0.00%
2023-07-26 0 0.500 0.500 0.550 0.500 0.500 2,000 1,000 0.5000 0.439 0.439 0.483 0.439 0.439 2,276 0.4395 -5.66%
2023-07-25 0 0.530 0.490 0.530 - - 0 0 - 0.466 0.431 0.466 - - 0 - 0.00%
2023-07-24 0 0.530 0.495 0.540 0.510 0.530 18,000 9,500 0.5278 0.466 0.435 0.475 0.448 0.466 20,480 0.4639 6.00%
2023-07-21 0 0.500 0.480 0.510 - - 0 0 - 0.439 0.422 0.448 - - 0 - 0.00%
2023-07-20 0 0.500 0.490 0.510 0.480 0.500 12,800 6,208 0.4850 0.439 0.431 0.448 0.422 0.439 14,564 0.4263 4.17%
2023-07-19 0 0.480 0.480 0.495 - - 0 0 - 0.422 0.422 0.435 - - 0 - 0.00%
2023-07-18 0 0.480 0.480 0.495 - - 0 0 - 0.422 0.422 0.435 - - 0 - 0.00%
2023-07-14 0 0.480 0.480 0.495 0.475 0.485 558,000 265,080 0.4751 0.422 0.422 0.435 0.417 0.426 634,880 0.4175 1.05%
2023-07-13 0 0.475 0.465 0.475 0.450 0.475 840,000 398,910 0.4749 0.417 0.409 0.417 0.396 0.417 955,733 0.4174 5.56%
2023-07-12 0 0.450 0.450 0.470 0.440 0.450 152,000 67,870 0.4465 0.396 0.396 0.413 0.387 0.396 172,942 0.3924 0.00%
2023-07-11 0 0.450 0.445 0.450 - - 800 340 0.4250 0.396 0.391 0.396 - - 910 0.3735 -1.10%
2023-07-10 0 0.455 0.445 0.475 - - 0 0 - 0.400 0.391 0.417 - - 0 - 0.00%
2023-07-07 0 0.455 0.455 0.470 - - 0 0 - 0.400 0.400 0.413 - - 0 - 0.00%
2023-07-06 0 0.455 0.455 0.470 0.455 0.475 26,000 12,310 0.4735 0.400 0.400 0.413 0.400 0.417 29,582 0.4161 -1.09%
2023-07-05 0 0.460 0.445 0.475 - - 0 0 - 0.404 0.391 0.417 - - 0 - 0.00%
2023-07-04 0 0.460 0.445 0.530 - - 0 0 - 0.404 0.391 0.466 - - 0 - 0.00%
2023-07-03 0 0.460 0.460 0.475 0.460 0.460 10,000 4,600 0.4600 0.404 0.404 0.417 0.404 0.404 11,378 0.4043 1.10%
2023-06-30 0 0.455 0.440 0.475 - - 0 0 - 0.400 0.387 0.417 - - 0 - 0.00%
2023-06-29 0 0.455 0.445 0.475 - - 0 0 - 0.400 0.391 0.417 - - 0 - 0.00%
2023-06-28 0 0.455 0.455 0.470 0.445 0.445 4,400 1,950 0.4432 0.400 0.400 0.413 0.391 0.391 5,006 0.3895 0.00%
2023-06-27 0 0.455 0.455 0.475 0.455 0.455 4,000 1,820 0.4550 0.400 0.400 0.417 0.400 0.400 4,551 0.3999 -2.15%
2023-06-26 0 0.465 0.450 0.470 - - 0 0 - 0.409 0.396 0.413 - - 0 - 0.00%
2023-06-23 0 0.465 0.450 0.465 0.450 0.470 4,000 1,840 0.4600 0.409 0.396 0.409 0.396 0.413 4,551 0.4043 -2.11%
2023-06-21 0 0.475 0.450 0.475 0.450 0.475 12,000 5,450 0.4542 0.417 0.396 0.417 0.396 0.417 13,653 0.3992 0.00%
2023-06-20 0 0.475 0.450 0.475 0.475 0.475 1,194,000 567,150 0.4750 0.417 0.396 0.417 0.417 0.417 1,358,507 0.4175 1.06%
2023-06-19 0 0.470 0.455 0.475 0.430 0.475 180,000 85,310 0.4739 0.413 0.400 0.417 0.378 0.417 204,800 0.4166 -1.05%
2023-06-16 0 0.475 0.475 0.480 0.475 0.475 602,000 285,950 0.4750 0.417 0.417 0.422 0.417 0.417 684,942 0.4175 0.00%
2023-06-15 0 0.475 0.470 0.475 0.470 0.475 952,000 452,160 0.4750 0.417 0.413 0.417 0.413 0.417 1,083,164 0.4174 0.00%
2023-06-14 0 0.475 0.475 0.480 0.475 0.580 632,000 301,600 0.4772 0.417 0.417 0.422 0.417 0.510 719,076 0.4194 0.00%
2023-06-13 0 0.475 0.470 0.475 - - 0 0 - 0.417 0.413 0.417 - - 0 - 0.00%
2023-06-12 0 0.475 0.475 0.480 0.475 0.475 58,000 27,550 0.4750 0.417 0.417 0.422 0.417 0.417 65,991 0.4175 -2.06%
2023-06-09 0 0.485 0.475 0.485 0.475 0.485 104,000 49,960 0.4804 0.426 0.417 0.426 0.417 0.426 118,329 0.4222 2.11%
2023-06-08 0 0.475 0.470 0.520 0.475 0.475 168,000 79,800 0.4750 0.417 0.413 0.457 0.417 0.417 191,147 0.4175 0.00%
2023-06-07 0 0.475 0.470 0.475 - - 0 0 - 0.417 0.413 0.417 - - 0 - -0.00%
2023-06-06 0 0.500 0.470 0.540 - - 0 0 - 0.417 0.392 0.451 - - 0 - 0.00%
2023-06-05 0 0.500 0.470 0.550 - - 0 0 - 0.417 0.392 0.459 - - 0 - 0.00%
2023-06-02 0 0.500 0.500 0.550 0.470 0.475 6,000 2,830 0.4717 0.417 0.417 0.459 0.392 0.397 7,186 0.3938 3.09%
2023-06-01 0 0.485 0.470 0.550 - - 0 0 - 0.405 0.392 0.459 - - 0 - 0.00%
2023-05-31 0 0.485 0.500 0.550 0.485 0.485 2,000 970 0.4850 0.405 0.417 0.459 0.405 0.405 2,395 0.4050 -3.00%
2023-05-30 0 0.500 0.485 0.550 - - 0 0 - 0.417 0.405 0.459 - - 0 - 0.00%
2023-05-29 0 0.500 0.485 0.550 - - 0 0 - 0.417 0.405 0.459 - - 0 - 0.00%
2023-05-25 0 0.500 0.485 0.550 - - 0 0 - 0.417 0.405 0.459 - - 0 - 0.00%
2023-05-24 0 0.500 0.485 0.550 - - 0 0 - 0.417 0.405 0.459 - - 0 - 0.00%
2023-05-23 0 0.500 0.485 0.550 - - 0 0 - 0.417 0.405 0.459 - - 0 - 0.00%
2023-05-22 0 0.500 0.485 0.550 - - 0 0 - 0.417 0.405 0.459 - - 0 - 0.00%
2023-05-19 0 0.500 0.485 0.550 - - 0 0 - 0.417 0.405 0.459 - - 0 - 0.00%
2023-05-18 0 0.500 0.490 0.550 - - 0 0 - 0.417 0.409 0.459 - - 0 - 0.00%
2023-05-17 0 0.500 0.480 0.550 - - 0 0 - 0.417 0.401 0.459 - - 0 - 0.00%
2023-05-16 0 0.500 0.495 0.550 0.500 0.500 2,000 1,000 0.5000 0.417 0.413 0.459 0.417 0.417 2,395 0.4175 2.04%
2023-05-15 0 0.490 0.480 0.550 - - 0 0 - 0.409 0.401 0.459 - - 0 - 0.00%
2023-05-12 0 0.490 0.480 0.550 - - 0 0 - 0.409 0.401 0.459 - - 0 - 0.00%
2023-05-11 0 0.490 0.490 0.550 - - 0 0 - 0.409 0.409 0.459 - - 0 - 0.00%
2023-05-10 0 0.490 0.490 0.550 - - 0 0 - 0.409 0.409 0.459 - - 0 - 0.00%
2023-05-09 0 0.490 0.490 0.550 - - 0 0 - 0.409 0.409 0.459 - - 0 - 0.00%
2023-05-08 0 0.490 0.485 0.550 - - 0 0 - 0.409 0.405 0.459 - - 0 - 0.00%
2023-05-05 0 0.490 0.490 0.550 - - 0 0 - 0.409 0.409 0.459 - - 0 - 0.00%
2023-05-04 0 0.490 0.490 0.550 0.485 0.490 4,000 1,950 0.4875 0.409 0.409 0.459 0.405 0.409 4,791 0.4070 -2.00%
2023-05-03 0 0.500 0.490 0.590 - - 0 0 - 0.417 0.409 0.493 - - 0 - 0.00%
2023-05-02 0 0.500 0.490 0.590 - - 0 0 - 0.417 0.409 0.493 - - 0 - 0.00%
2023-04-28 0 0.500 0.490 0.590 - - 0 0 - 0.417 0.409 0.493 - - 0 - 0.00%
2023-04-27 0 0.500 0.500 0.590 0.500 0.500 7,600 3,756 0.4942 0.417 0.417 0.493 0.417 0.417 9,102 0.4126 0.00%
2023-04-26 0 0.500 0.500 0.630 0.500 0.500 10,000 5,000 0.5000 0.417 0.417 0.526 0.417 0.417 11,977 0.4175 -3.85%
2023-04-25 0 0.520 0.485 0.650 0.520 0.520 2,000 1,040 0.5200 0.434 0.405 0.543 0.434 0.434 2,395 0.4342 -1.89%
2023-04-24 0 0.530 0.520 0.650 - - 0 0 - 0.443 0.434 0.543 - - 0 - 0.00%
2023-04-21 0 0.530 0.510 0.650 - - 0 0 - 0.443 0.426 0.543 - - 0 - 0.00%
2023-04-20 0 0.530 0.530 0.650 0.530 0.530 4,000 2,120 0.5300 0.443 0.443 0.543 0.443 0.443 4,791 0.4425 -3.64%
2023-04-19 0 0.550 0.530 0.650 - - 0 0 - 0.459 0.443 0.543 - - 0 - 0.00%
2023-04-18 0 0.550 0.540 0.650 - - 0 0 - 0.459 0.451 0.543 - - 0 - 0.00%
2023-04-17 0 0.550 0.550 0.650 0.540 0.550 6,000 3,260 0.5433 0.459 0.459 0.543 0.451 0.459 7,186 0.4537 0.00%
2023-04-14 0 0.550 0.530 0.650 - - 2,600 1,300 0.5000 0.459 0.443 0.543 - - 3,114 0.4175 0.00%
2023-04-13 0 0.550 0.550 0.650 0.550 0.550 8,000 4,400 0.5500 0.459 0.459 0.543 0.459 0.459 9,581 0.4592 0.00%
2023-04-12 0 0.550 0.550 0.650 - - 0 0 - 0.459 0.459 0.543 - - 0 - 0.00%
2023-04-11 0 0.550 0.550 0.650 - - 0 0 - 0.459 0.459 0.543 - - 0 - 0.00%
2023-04-06 0 0.550 0.550 0.650 - - 0 0 - 0.459 0.459 0.543 - - 0 - 0.00%
2023-04-04 0 0.550 0.550 0.640 - - 400 208 0.5200 0.459 0.459 0.534 - - 479 0.4342 1.85%
2023-04-03 0 0.540 0.540 0.630 - - 0 0 - 0.451 0.451 0.526 - - 0 - 1.89%
2023-03-31 0 0.530 0.530 0.630 - - 0 0 - 0.443 0.443 0.526 - - 0 - 0.00%
2023-03-30 0 0.530 0.530 0.620 - - 0 0 - 0.443 0.443 0.518 - - 0 - 1.92%
2023-03-29 0 0.520 0.520 0.600 - - 0 0 - 0.434 0.434 0.501 - - 0 - 4.00%
2023-03-28 0 0.500 0.490 0.600 - - 0 0 - 0.417 0.409 0.501 - - 0 - 0.00%
2023-03-27 0 0.500 0.500 0.600 0.490 0.490 3,200 1,544 0.4825 0.417 0.417 0.501 0.409 0.409 3,833 0.4029 -5.66%
2023-03-24 0 0.530 0.500 0.600 - - 0 0 - 0.443 0.417 0.501 - - 0 - 0.00%
2023-03-23 0 0.530 0.530 0.560 - - 400 204 0.5100 0.443 0.443 0.468 - - 479 0.4258 3.92%
2023-03-22 0 0.510 0.510 0.650 0.500 0.500 6,000 3,000 0.5000 0.426 0.426 0.543 0.417 0.417 7,186 0.4175 -13.56%
2023-03-21 0 0.590 0.550 0.650 - - 0 0 - 0.493 0.459 0.543 - - 0 - 0.00%
2023-03-20 0 0.590 0.550 0.650 - - 0 0 - 0.493 0.459 0.543 - - 0 - 0.00%
2023-03-17 0 0.590 0.550 0.650 - - 0 0 - 0.493 0.459 0.543 - - 0 - 0.00%
2023-03-16 0 0.590 0.550 0.650 - - 0 0 - 0.493 0.459 0.543 - - 0 - 0.00%
2023-03-15 0 0.590 0.550 0.650 - - 0 0 - 0.493 0.459 0.543 - - 0 - 0.00%
2023-03-14 0 0.590 0.540 0.650 - - 0 0 - 0.493 0.451 0.543 - - 0 - 0.00%
2023-03-13 0 0.590 0.540 0.650 - - 0 0 - 0.493 0.451 0.543 - - 0 - 0.00%
2023-03-10 0 0.590 - 0.650 - - 0 0 - 0.493 - 0.543 - - 0 - 0.00%
2023-03-09 0 0.590 0.590 0.650 0.580 0.580 2,000 1,160 0.5800 0.493 0.493 0.543 0.484 0.484 2,395 0.4843 -9.23%
2023-03-08 0 0.650 0.590 0.650 0.640 0.650 20,000 12,880 0.6440 0.543 0.493 0.543 0.534 0.543 23,953 0.5377 0.00%
2023-03-07 0 0.650 0.570 0.740 - - 0 0 - 0.543 0.476 0.618 - - 0 - 0.00%
2023-03-06 0 0.650 - 0.650 0.600 0.650 26,080 16,040 0.6150 0.543 - 0.543 0.501 0.543 31,235 0.5135 8.33%
2023-03-03 0 0.600 0.530 0.650 - - 0 0 - 0.501 0.443 0.543 - - 0 - 0.00%
2023-03-02 0 0.600 0.550 0.620 - - 0 0 - 0.501 0.459 0.518 - - 0 - 0.00%
2023-03-01 0 0.600 0.600 0.620 0.600 0.600 22,000 13,200 0.6000 0.501 0.501 0.518 0.501 0.501 26,349 0.5010 13.21%
2023-02-28 0 0.530 0.530 0.600 0.530 0.530 3,200 1,672 0.5225 0.443 0.443 0.501 0.443 0.443 3,833 0.4363 -1.85%
2023-02-27 0 0.540 0.540 0.690 0.540 0.540 6,000 3,240 0.5400 0.451 0.451 0.576 0.451 0.451 7,186 0.4509 -10.00%
2023-02-24 0 0.600 0.550 0.700 - - 0 0 - 0.501 0.459 0.584 - - 0 - 0.00%
2023-02-23 0 0.600 0.600 0.650 - - 0 0 - 0.501 0.501 0.543 - - 0 - 7.14%
2023-02-22 0 0.560 0.560 0.700 0.560 0.560 4,000 2,240 0.5600 0.468 0.468 0.584 0.468 0.468 4,791 0.4676 -13.85%
2023-02-21 0 0.650 - 0.720 - - 0 0 - 0.543 - 0.601 - - 0 - 0.00%
2023-02-20 0 0.650 - 0.720 - - 400 224 0.5600 0.543 - 0.601 - - 479 0.4676 0.00%
2023-02-17 0 0.650 0.550 0.710 - - 0 0 - 0.543 0.459 0.593 - - 0 - 0.00%
2023-02-16 0 0.650 0.580 0.710 - - 0 0 - 0.543 0.484 0.593 - - 0 - 0.00%
2023-02-15 0 0.650 0.560 0.650 - - 0 0 - 0.543 0.468 0.543 - - 0 - 0.00%
2023-02-14 0 0.650 - 0.680 - - 0 0 - 0.543 - 0.568 - - 0 - 0.00%
2023-02-13 0 0.650 - 0.680 - - 0 0 - 0.543 - 0.568 - - 0 - 0.00%
2023-02-10 0 0.650 0.650 0.710 0.650 0.660 200,000 130,100 0.6505 0.543 0.543 0.593 0.543 0.551 239,532 0.5431 3.17%
2023-02-09 0 0.630 0.630 0.670 0.600 0.690 29,200 19,012 0.6511 0.526 0.526 0.559 0.501 0.576 34,972 0.5436 5.00%
2023-02-08 0 0.600 0.600 0.680 - - 0 0 - 0.501 0.501 0.568 - - 0 - 0.00%
2023-02-07 0 0.600 0.600 0.690 0.600 0.600 2,400 1,428 0.5950 0.501 0.501 0.576 0.501 0.501 2,874 0.4968 -1.64%
2023-02-06 0 0.610 0.600 0.690 - - 0 0 - 0.509 0.501 0.576 - - 0 - 0.00%
2023-02-03 0 0.610 0.610 0.640 0.590 0.610 6,000 3,620 0.6033 0.509 0.509 0.534 0.493 0.509 7,186 0.5038 7.02%
2023-02-02 0 0.570 0.560 0.570 0.570 0.570 4,000 2,280 0.5700 0.476 0.468 0.476 0.476 0.476 4,791 0.4759 -3.39%
2023-02-01 0 0.590 0.570 0.710 - - 0 0 - 0.493 0.476 0.593 - - 0 - 0.00%
2023-01-31 0 0.590 0.560 0.710 - - 0 0 - 0.493 0.468 0.593 - - 0 - 0.00%
2023-01-30 0 0.590 0.590 0.710 - - 0 0 - 0.493 0.493 0.593 - - 0 - 0.00%
2023-01-27 0 0.590 0.590 0.710 - - 0 0 - 0.493 0.493 0.593 - - 0 - 0.00%
2023-01-26 0 0.590 0.560 0.700 0.570 0.590 132,000 75,680 0.5733 0.493 0.468 0.584 0.476 0.493 158,091 0.4787 1.72%
2023-01-20 0 0.580 0.560 0.700 - - 0 0 - 0.484 0.468 0.584 - - 0 - 0.00%
2023-01-19 0 0.580 0.540 0.700 - - 0 0 - 0.484 0.451 0.584 - - 0 - 0.00%
2023-01-18 0 0.580 0.580 0.700 0.580 0.590 41,707 24,175 0.5796 0.484 0.484 0.584 0.484 0.493 49,951 0.4840 -3.33%
2023-01-17 0 0.600 0.600 0.700 0.570 0.600 10,000 5,920 0.5920 0.501 0.501 0.584 0.476 0.501 11,977 0.4943 0.00%
2023-01-16 0 0.600 0.560 0.600 - - 0 0 - 0.501 0.468 0.501 - - 0 - -3.23%
2023-01-13 0 0.620 0.550 0.680 - - 0 0 - 0.518 0.459 0.568 - - 0 - 0.00%
2023-01-12 0 0.620 0.550 0.680 - - 0 0 - 0.518 0.459 0.568 - - 0 - 0.00%
2023-01-11 0 0.620 0.550 0.680 - - 0 0 - 0.518 0.459 0.568 - - 0 - 0.00%
2023-01-10 0 0.620 0.600 0.660 0.620 0.620 6,000 3,720 0.6200 0.518 0.501 0.551 0.518 0.518 7,186 0.5177 -6.06%
2023-01-09 0 0.660 0.580 0.660 - - 0 0 - 0.551 0.484 0.551 - - 0 - -1.49%
2023-01-06 0 0.670 0.590 0.670 - - 40 25 0.6250 0.559 0.493 0.559 - - 48 0.5219 -1.47%
2023-01-05 0 0.680 0.540 0.680 - - 0 0 - 0.568 0.451 0.568 - - 0 - 0.00%
2023-01-04 0 0.680 0.520 0.680 - - 900 450 0.5000 0.568 0.434 0.568 - - 1,078 0.4175 0.00%
2023-01-03 0 0.680 0.520 0.680 - - 0 0 - 0.568 0.434 0.568 - - 0 - 0.00%
2022-12-30 0 0.680 0.560 0.680 0.620 0.680 4,000 2,600 0.6500 0.568 0.468 0.568 0.518 0.568 4,791 0.5427 13.33%
2022-12-29 0 0.600 0.600 0.620 - - 0 0 - 0.501 0.501 0.518 - - 0 - 0.00%
2022-12-28 0 0.600 0.600 0.620 - - 0 0 - 0.501 0.501 0.518 - - 0 - 0.00%
2022-12-23 0 0.600 0.510 0.620 - - 0 0 - 0.501 0.426 0.518 - - 0 - 0.00%
2022-12-22 0 0.600 0.520 0.620 - - 0 0 - 0.501 0.434 0.518 - - 0 - 0.00%
2022-12-21 0 0.600 0.600 0.620 0.600 0.600 6,000 3,600 0.6000 0.501 0.501 0.518 0.501 0.501 7,186 0.5010 1.69%
2022-12-20 0 0.590 0.590 0.610 0.590 0.590 8,000 4,720 0.5900 0.493 0.493 0.509 0.493 0.493 9,581 0.4926 13.46%
2022-12-19 0 0.520 0.495 0.590 - - 0 0 - 0.434 0.413 0.493 - - 0 - 0.00%
2022-12-16 0 0.520 0.495 0.610 - - 0 0 - 0.434 0.413 0.509 - - 0 - 0.00%
2022-12-15 0 0.520 0.520 0.580 0.480 0.520 12,800 6,340 0.4953 0.434 0.434 0.484 0.401 0.434 15,330 0.4136 -7.14%
2022-12-14 0 0.560 0.530 0.570 - - 0 0 - 0.468 0.443 0.476 - - 0 - 0.00%
2022-12-13 0 0.560 0.560 0.610 0.560 0.560 3,600 1,888 0.5244 0.468 0.468 0.509 0.468 0.468 4,312 0.4379 1.82%
2022-12-12 0 0.550 0.530 0.570 - - 1,200 576 0.4800 0.459 0.443 0.476 - - 1,437 0.4008 0.00%
2022-12-09 0 0.550 0.520 0.610 - - 0 0 - 0.459 0.434 0.509 - - 0 - 0.00%
2022-12-08 0 0.550 0.550 0.580 0.550 0.550 2,000 1,100 0.5500 0.459 0.459 0.484 0.459 0.459 2,395 0.4592 7.84%
2022-12-07 0 0.510 0.510 0.580 0.510 0.510 2,000 1,020 0.5100 0.426 0.426 0.484 0.426 0.426 2,395 0.4258 0.00%
2022-12-06 0 0.510 0.510 0.590 0.510 0.510 5,200 2,628 0.5054 0.426 0.426 0.493 0.426 0.426 6,228 0.4220 -8.93%
2022-12-05 0 0.560 0.560 0.610 0.560 0.560 3,200 1,696 0.5300 0.468 0.468 0.509 0.468 0.468 3,833 0.4425 -1.75%
2022-12-02 0 0.570 0.510 0.610 - - 0 0 - 0.476 0.426 0.509 - - 0 - 0.00%
2022-12-01 0 0.570 0.510 0.610 - - 0 0 - 0.476 0.426 0.509 - - 0 - 0.00%
2022-11-30 0 0.570 0.510 0.570 0.580 0.580 108,000 62,640 0.5800 0.476 0.426 0.476 0.484 0.484 129,347 0.4843 16.33%
2022-11-29 0 0.490 0.490 0.580 - - 0 0 - 0.409 0.409 0.484 - - 0 - 0.00%
2022-11-28 0 0.490 0.480 0.580 - - 0 0 - 0.409 0.401 0.484 - - 0 - 0.00%
2022-11-25 0 0.490 0.480 0.530 - - 0 0 - 0.409 0.401 0.443 - - 0 - 0.00%
2022-11-24 0 0.490 0.480 0.580 - - 0 0 - 0.409 0.401 0.484 - - 0 - 0.00%
2022-11-23 0 0.490 0.490 0.580 - - 0 0 - 0.409 0.409 0.484 - - 0 - 0.00%
2022-11-22 0 0.490 0.485 0.530 0.480 0.490 260,000 127,340 0.4898 0.409 0.405 0.443 0.401 0.409 311,392 0.4089 -2.00%
2022-11-21 0 0.500 0.480 0.580 - - 0 0 - 0.417 0.401 0.484 - - 0 - 0.00%
2022-11-18 0 0.500 0.480 0.580 - - 0 0 - 0.417 0.401 0.484 - - 0 - 0.00%
2022-11-17 0 0.500 0.500 0.580 0.490 0.500 13,840 6,783 0.4901 0.417 0.417 0.484 0.409 0.417 16,576 0.4092 -1.96%
2022-11-16 0 0.510 0.500 0.580 - - 0 0 - 0.426 0.417 0.484 - - 0 - 0.00%
2022-11-15 0 0.510 0.510 0.580 - - 0 0 - 0.426 0.426 0.484 - - 0 - 0.00%
2022-11-14 0 0.510 0.510 0.570 - - 0 0 - 0.426 0.426 0.476 - - 0 - 2.00%
2022-11-11 0 0.500 0.500 0.570 0.480 0.510 6,000 3,000 0.5000 0.417 0.417 0.476 0.401 0.426 7,186 0.4175 -1.96%
2022-11-10 0 0.510 0.510 0.570 - - 0 0 - 0.426 0.426 0.476 - - 0 - 0.00%
2022-11-09 0 0.510 0.510 0.570 - - 0 0 - 0.426 0.426 0.476 - - 0 - 0.00%
2022-11-08 0 0.510 0.510 0.570 - - 0 0 - 0.426 0.426 0.476 - - 0 - 0.00%
2022-11-07 0 0.510 0.510 0.660 0.510 0.510 6,000 3,060 0.5100 0.426 0.426 0.551 0.426 0.426 7,186 0.4258 -5.56%
2022-11-04 0 0.540 0.510 0.660 - - 0 0 - 0.451 0.426 0.551 - - 0 - 0.00%
2022-11-03 0 0.540 0.530 0.540 0.530 0.540 36,000 19,380 0.5383 0.451 0.443 0.451 0.443 0.451 43,116 0.4495 1.89%
2022-11-02 0 0.530 0.530 0.650 - - 0 0 - 0.443 0.443 0.543 - - 0 - 0.00%
2022-11-01 0 0.530 0.530 0.630 0.530 0.550 8,000 4,340 0.5425 0.443 0.443 0.526 0.443 0.459 9,581 0.4530 3.92%
2022-10-31 0 0.510 0.510 0.540 0.510 0.510 13,200 6,708 0.5082 0.426 0.426 0.451 0.426 0.426 15,809 0.4243 0.00%
2022-10-28 0 0.510 0.480 0.540 - - 0 0 - 0.426 0.401 0.451 - - 0 - 0.00%
2022-10-27 0 0.510 0.480 0.540 - - 0 0 - 0.426 0.401 0.451 - - 0 - 0.00%
2022-10-26 0 0.510 0.475 0.540 - - 0 0 - 0.426 0.397 0.451 - - 0 - 0.00%
2022-10-25 0 0.510 0.465 0.540 - - 0 0 - 0.426 0.388 0.451 - - 0 - 0.00%
2022-10-24 0 0.510 0.510 0.540 0.495 0.510 4,000 2,010 0.5025 0.426 0.426 0.451 0.413 0.426 4,791 0.4196 -3.77%
2022-10-21 0 0.530 0.495 0.550 - - 1,760 836 0.4750 0.443 0.413 0.459 - - 2,108 0.3966 0.00%
2022-10-20 0 0.530 0.495 0.560 - - 0 0 - 0.443 0.413 0.468 - - 0 - 0.00%
2022-10-19 0 0.530 0.530 0.560 0.520 0.570 22,000 12,440 0.5655 0.443 0.443 0.468 0.434 0.476 26,349 0.4721 -1.85%
2022-10-18 0 0.540 0.540 0.600 0.540 0.540 140,000 75,600 0.5400 0.451 0.451 0.501 0.451 0.451 167,673 0.4509 -5.26%
2022-10-17 0 0.570 0.530 0.600 - - 0 0 - 0.476 0.443 0.501 - - 0 - 0.00%
2022-10-14 0 0.570 0.570 0.680 0.560 0.570 7,400 4,156 0.5616 0.476 0.476 0.568 0.468 0.476 8,863 0.4689 -6.56%
2022-10-13 0 0.610 0.560 0.680 - - 0 0 - 0.509 0.468 0.568 - - 0 - 0.00%
2022-10-12 0 0.610 0.610 0.670 0.590 0.610 8,000 4,840 0.6050 0.509 0.509 0.559 0.493 0.509 9,581 0.5052 10.91%
2022-10-11 0 0.550 0.550 0.680 0.550 0.590 5,600 3,128 0.5586 0.459 0.459 0.568 0.459 0.493 6,707 0.4664 -6.78%
2022-10-10 0 0.590 0.590 0.680 - - 1,200 672 0.5600 0.493 0.493 0.568 - - 1,437 0.4676 0.00%
2022-10-07 0 0.590 0.590 0.680 - - 0 0 - 0.493 0.493 0.568 - - 0 - 0.00%
2022-10-06 0 0.590 0.590 0.680 - - 0 0 - 0.493 0.493 0.568 - - 0 - 0.00%
2022-10-05 0 0.590 0.590 0.680 0.570 0.570 4,000 2,280 0.5700 0.493 0.493 0.568 0.476 0.476 4,791 0.4759 -4.84%
2022-10-03 0 0.620 0.550 0.700 0.610 0.620 12,000 7,380 0.6150 0.518 0.459 0.584 0.509 0.518 14,372 0.5135 0.00%
2022-09-30 0 0.620 0.510 0.700 - - 0 0 - 0.518 0.426 0.584 - - 0 - 0.00%
2022-09-29 0 0.620 0.560 0.700 - - 0 0 - 0.518 0.468 0.584 - - 0 - 0.00%
2022-09-28 0 0.620 0.620 0.720 0.580 0.620 6,800 4,088 0.6012 0.518 0.518 0.601 0.484 0.518 8,144 0.5020 -6.06%
2022-09-27 0 0.660 0.610 0.740 - - 0 0 - 0.551 0.509 0.618 - - 0 - 0.00%
2022-09-26 0 0.660 0.660 0.730 0.660 0.660 8,000 5,280 0.6600 0.551 0.551 0.610 0.551 0.551 9,581 0.5511 6.45%
2022-09-23 0 0.620 0.620 0.660 0.600 0.610 14,800 8,964 0.6057 0.518 0.518 0.551 0.501 0.509 17,725 0.5057 -1.59%
2022-09-22 0 0.630 0.630 0.690 - - 0 0 - 0.526 0.526 0.576 - - 0 - 0.00%
2022-09-21 0 0.630 0.630 0.690 - - 0 0 - 0.526 0.526 0.576 - - 0 - 0.00%
2022-09-20 0 0.630 0.630 0.690 - - 400 244 0.6100 0.526 0.526 0.576 - - 479 0.5093 0.00%
2022-09-19 0 0.630 0.630 0.690 0.630 0.660 6,000 3,840 0.6400 0.526 0.526 0.576 0.526 0.551 7,186 0.5344 -3.08%
2022-09-16 0 0.650 0.650 0.750 0.630 0.660 5,600 3,588 0.6407 0.543 0.543 0.626 0.526 0.551 6,707 0.5350 -4.41%
2022-09-15 0 0.680 0.660 0.750 - - 0 0 - 0.568 0.551 0.626 - - 0 - 0.00%
2022-09-14 0 0.680 0.660 0.750 - - 0 0 - 0.568 0.551 0.626 - - 0 - 0.00%
2022-09-13 0 0.680 0.660 0.750 - - 0 0 - 0.568 0.551 0.626 - - 0 - 0.00%
2022-09-09 0 0.680 0.660 0.750 0.680 0.680 2,400 1,612 0.6717 0.568 0.551 0.626 0.568 0.568 2,874 0.5608 0.00%
2022-09-08 0 0.680 0.670 0.750 - - 0 0 - 0.568 0.559 0.626 - - 0 - 0.00%
2022-09-07 0 0.680 0.630 0.750 - - 0 0 - 0.568 0.526 0.626 - - 0 - 0.00%
2022-09-06 0 0.680 0.660 0.750 - - 0 0 - 0.568 0.551 0.626 - - 0 - 0.00%
2022-09-05 0 0.680 0.640 0.750 - - 0 0 - 0.568 0.534 0.626 - - 0 - 0.00%
2022-09-02 0 0.680 0.680 0.750 0.660 0.680 12,000 7,964 0.6637 0.568 0.568 0.626 0.551 0.568 14,372 0.5541 -6.85%
2022-09-01 0 0.730 0.650 0.730 - - 0 0 - 0.610 0.543 0.610 - - 0 - -1.35%
2022-08-31 0 0.740 0.650 0.780 - - 0 0 - 0.618 0.543 0.651 - - 0 - 0.00%
2022-08-30 0 0.740 0.740 0.760 0.680 0.730 12,000 8,560 0.7133 0.618 0.618 0.635 0.568 0.610 14,372 0.5956 0.00%
2022-08-29 0 0.740 0.730 0.780 - - 0 0 - 0.618 0.610 0.651 - - 0 - 0.00%
2022-08-26 0 0.740 0.730 0.780 - - 0 0 - 0.618 0.610 0.651 - - 0 - 0.00%
2022-08-25 0 0.740 0.730 0.780 - - 0 0 - 0.618 0.610 0.651 - - 0 - 0.00%
2022-08-24 0 0.740 0.730 0.780 0.740 0.740 32,040 23,708 0.7400 0.618 0.610 0.651 0.618 0.618 38,373 0.6178 1.37%
2022-08-23 0 0.730 0.730 0.780 - - 0 0 - 0.610 0.610 0.651 - - 0 - 0.00%
2022-08-22 0 0.730 0.730 0.780 - - 0 0 - 0.610 0.610 0.651 - - 0 - 0.00%
2022-08-19 0 0.730 0.730 0.780 - - 0 0 - 0.610 0.610 0.651 - - 0 - 0.00%
2022-08-18 0 0.730 0.730 0.780 - - 0 0 - 0.610 0.610 0.651 - - 0 - 0.00%
2022-08-17 0 0.730 0.730 0.780 - - 0 0 - 0.610 0.610 0.651 - - 0 - 0.00%
2022-08-16 0 0.730 0.730 0.780 - - 0 0 - 0.610 0.610 0.651 - - 0 - 0.00%
2022-08-15 0 0.730 0.730 0.780 - - 0 0 - 0.610 0.610 0.651 - - 0 - 0.00%
2022-08-12 0 0.730 0.730 0.780 - - 0 0 - 0.610 0.610 0.651 - - 0 - 0.00%
2022-08-11 0 0.730 0.730 0.780 - - 0 0 - 0.610 0.610 0.651 - - 0 - 0.00%
2022-08-10 0 0.730 0.730 0.780 - - 0 0 - 0.610 0.610 0.651 - - 0 - 0.00%
2022-08-09 0 0.730 0.730 0.780 - - 0 0 - 0.610 0.610 0.651 - - 0 - 0.00%
2022-08-08 0 0.730 0.730 0.780 - - 0 0 - 0.610 0.610 0.651 - - 0 - 0.00%
2022-08-05 0 0.730 0.700 0.780 - - 800 544 0.6800 0.610 0.584 0.651 - - 958 0.5678 0.00%
2022-08-04 0 0.730 0.730 0.780 - - 0 0 - 0.610 0.610 0.651 - - 0 - 0.00%
2022-08-03 0 0.730 0.730 0.780 - - 0 0 - 0.610 0.610 0.651 - - 0 - 0.00%
2022-08-02 0 0.730 0.710 0.780 - - 0 0 - 0.610 0.593 0.651 - - 0 - 0.00%
2022-08-01 0 0.730 0.720 0.780 0.730 0.730 20,000 14,600 0.7300 0.610 0.601 0.651 0.610 0.610 23,953 0.6095 -2.67%
2022-07-29 0 0.750 0.740 0.780 - - 0 0 - 0.626 0.618 0.651 - - 0 - 0.00%
2022-07-28 0 0.750 0.740 0.780 - - 0 0 - 0.626 0.618 0.651 - - 0 - 0.00%
2022-07-27 0 0.750 0.740 0.780 - - 0 0 - 0.626 0.618 0.651 - - 0 - 0.00%
2022-07-26 0 0.750 0.750 0.780 0.750 0.750 6,000 4,500 0.7500 0.626 0.626 0.651 0.626 0.626 7,186 0.6262 -3.85%
2022-07-25 0 0.780 0.750 0.950 - - 0 0 - 0.651 0.626 0.793 - - 0 - 0.00%
2022-07-22 0 0.780 0.750 0.950 - - 0 0 - 0.651 0.626 0.793 - - 0 - 0.00%
2022-07-21 0 0.780 0.750 0.950 - - 0 0 - 0.651 0.626 0.793 - - 0 - 0.00%
2022-07-20 0 0.780 0.760 0.900 0.760 0.780 4,800 3,664 0.7633 0.651 0.635 0.751 0.635 0.651 5,749 0.6374 1.30%
2022-07-19 0 0.770 0.770 0.780 0.770 0.770 20,000 15,400 0.7700 0.643 0.643 0.651 0.643 0.643 23,953 0.6429 1.32%
2022-07-18 0 0.760 0.740 0.770 - - 0 0 - 0.635 0.618 0.643 - - 0 - 0.00%
2022-07-15 0 0.760 0.750 0.760 0.740 0.760 36,000 26,700 0.7417 0.635 0.626 0.635 0.618 0.635 43,116 0.6193 1.33%
2022-07-14 0 0.750 0.750 0.920 0.750 0.750 100,000 75,000 0.7500 0.626 0.626 0.768 0.626 0.626 119,766 0.6262 -3.85%
2022-07-13 0 0.780 0.750 0.920 - - 0 0 - 0.651 0.626 0.768 - - 0 - 0.00%
2022-07-12 0 0.780 0.750 0.920 - - 0 0 - 0.651 0.626 0.768 - - 0 - 0.00%
2022-07-11 0 0.780 0.750 0.880 0.770 0.780 188,000 145,140 0.7720 0.651 0.626 0.735 0.643 0.651 225,160 0.6446 4.00%
2022-07-08 0 0.750 0.730 0.780 0.750 0.750 37,200 27,264 0.7329 0.626 0.610 0.651 0.626 0.626 44,553 0.6119 -1.32%
2022-07-07 0 0.760 0.760 0.780 0.750 0.750 16,000 12,000 0.7500 0.635 0.635 0.651 0.626 0.626 19,163 0.6262 -2.56%
2022-07-06 0 0.780 0.750 0.780 - - 0 0 - 0.651 0.626 0.651 - - 0 - 0.00%
2022-07-05 0 0.780 0.750 0.800 - - 291 215 0.7388 0.651 0.626 0.668 - - 349 0.6169 0.00%
2022-07-04 0 0.780 0.750 0.780 0.760 0.760 3,200 2,384 0.7450 0.651 0.626 0.651 0.635 0.635 3,833 0.6220 -1.27%
2022-06-30 0 0.790 0.790 0.830 0.760 0.790 24,000 18,840 0.7850 0.660 0.660 0.693 0.635 0.660 28,744 0.6554 -8.14%
2022-06-29 0 0.860 0.750 0.870 - - 0 0 - 0.718 0.626 0.726 - - 0 - 0.00%
2022-06-28 0 0.860 0.760 0.860 0.880 0.880 2,000 1,760 0.8800 0.718 0.635 0.718 0.735 0.735 2,395 0.7348 8.86%
2022-06-27 0 0.790 0.750 0.880 0.790 0.860 7,200 5,852 0.8128 0.660 0.626 0.735 0.660 0.718 8,623 0.6786 -8.14%
2022-06-24 0 0.860 0.740 0.880 0.780 0.860 26,000 20,660 0.7946 0.718 0.618 0.735 0.651 0.718 31,139 0.6635 13.16%
2022-06-23 0 0.760 0.700 0.780 - - 0 0 - 0.635 0.584 0.651 - - 0 - 0.00%
2022-06-22 0 0.760 0.740 0.780 - - 0 0 - 0.635 0.618 0.651 - - 0 - 0.00%
2022-06-21 0 0.760 0.760 0.770 0.660 0.750 30,000 21,980 0.7327 0.635 0.635 0.643 0.551 0.626 35,930 0.6117 1.33%
2022-06-20 0 0.750 0.750 0.810 0.750 0.750 3,920 2,863 0.7304 0.626 0.626 0.676 0.626 0.626 4,695 0.6098 -2.60%
2022-06-17 0 0.770 0.770 0.790 0.760 0.770 18,000 13,700 0.7611 0.643 0.643 0.660 0.635 0.643 21,558 0.6355 -7.23%
2022-06-16 0 0.830 0.750 0.830 - - 1,200 840 0.7000 0.693 0.626 0.693 - - 1,437 0.5845 0.00%
2022-06-15 0 0.830 0.770 0.850 0.770 0.830 14,614 11,703 0.8008 0.693 0.643 0.710 0.643 0.693 17,503 0.6686 7.79%
2022-06-14 0 0.770 0.730 0.900 - - 0 0 - 0.643 0.610 0.751 - - 0 - 0.00%
2022-06-13 0 0.770 0.750 0.830 - - 0 0 - 0.643 0.626 0.693 - - 0 - 0.00%
2022-06-10 0 0.770 0.750 0.830 0.750 0.770 38,000 29,220 0.7689 0.643 0.626 0.693 0.626 0.643 45,511 0.6420 2.67%
2022-06-09 0 0.750 0.750 0.830 0.750 0.750 8,000 6,000 0.7500 0.626 0.626 0.693 0.626 0.626 9,581 0.6262 0.00%
2022-06-08 0 0.750 0.750 0.830 0.750 0.750 2,800 2,108 0.7529 0.626 0.626 0.693 0.626 0.626 3,353 0.6286 -8.81%
2022-06-07 0 0.850 0.780 0.970 - - 0 0 - 0.687 0.630 0.784 - - 0 - 0.00%
2022-06-06 0 0.850 0.780 0.970 - - 0 0 - 0.687 0.630 0.784 - - 0 - 0.00%
2022-06-02 0 0.850 0.780 0.850 - - 0 0 - 0.687 0.630 0.687 - - 0 - 0.00%
2022-06-01 0 0.850 0.780 0.970 - - 0 0 - 0.687 0.630 0.784 - - 0 - 0.00%
2022-05-31 0 0.850 0.830 0.960 0.850 0.850 30,000 25,500 0.8500 0.687 0.671 0.776 0.687 0.687 37,131 0.6868 4.94%
2022-05-30 0 0.810 0.770 0.920 - - 0 0 - 0.654 0.622 0.743 - - 0 - 0.00%
2022-05-27 0 0.810 0.620 0.920 - - 0 0 - 0.654 0.501 0.743 - - 0 - 0.00%
2022-05-26 0 0.810 0.770 0.920 - - 0 0 - 0.654 0.622 0.743 - - 0 - 0.00%
2022-05-25 0 0.810 0.770 0.920 - - 0 0 - 0.654 0.622 0.743 - - 0 - 0.00%
2022-05-24 0 0.810 0.770 0.920 - - 0 0 - 0.654 0.622 0.743 - - 0 - 0.00%
2022-05-23 0 0.810 0.780 0.920 0.770 0.810 4,000 3,160 0.7900 0.654 0.630 0.743 0.622 0.654 4,951 0.6383 0.00%
2022-05-20 0 0.810 0.770 0.920 - - 0 0 - 0.654 0.622 0.743 - - 0 - 0.00%
2022-05-19 0 0.810 0.770 0.920 - - 0 0 - 0.654 0.622 0.743 - - 0 - 0.00%
2022-05-18 0 0.810 0.760 0.920 - - 0 0 - 0.654 0.614 0.743 - - 0 - 0.00%
2022-05-17 0 0.810 0.760 0.920 - - 0 0 - 0.654 0.614 0.743 - - 0 - 0.00%
2022-05-16 0 0.810 0.760 0.920 - - 0 0 - 0.654 0.614 0.743 - - 0 - 0.00%
2022-05-13 0 0.810 0.760 0.920 - - 0 0 - 0.654 0.614 0.743 - - 0 - 0.00%
2022-05-12 0 0.810 0.760 0.880 - - 0 0 - 0.654 0.614 0.711 - - 0 - 0.00%
2022-05-11 0 0.810 0.750 0.920 - - 0 0 - 0.654 0.606 0.743 - - 0 - 0.00%
2022-05-10 0 0.810 0.690 0.880 - - 0 0 - 0.654 0.557 0.711 - - 0 - 0.00%
2022-05-06 0 0.810 0.780 0.890 - - 0 0 - 0.654 0.630 0.719 - - 0 - 0.00%
2022-05-05 0 0.810 0.780 0.920 - - 0 0 - 0.654 0.630 0.743 - - 0 - 0.00%
2022-05-04 0 0.810 0.780 0.890 0.800 0.810 20,000 16,180 0.8090 0.654 0.630 0.719 0.646 0.654 24,754 0.6536 3.85%
2022-05-03 0 0.780 0.780 0.830 0.780 0.780 14,000 10,920 0.7800 0.630 0.630 0.671 0.630 0.630 17,328 0.6302 0.00%
2022-04-29 0 0.780 0.780 0.840 0.780 0.780 2,000 1,560 0.7800 0.630 0.630 0.679 0.630 0.630 2,475 0.6302 0.00%
2022-04-28 0 0.780 0.780 0.800 0.780 0.780 3,200 2,460 0.7688 0.630 0.630 0.646 0.630 0.630 3,961 0.6211 -2.50%
2022-04-27 0 0.800 0.780 0.890 - - 200 150 0.7500 0.646 0.630 0.719 - - 248 0.6060 0.00%
2022-04-26 0 0.800 0.800 0.810 0.800 0.800 42,000 33,600 0.8000 0.646 0.646 0.654 0.646 0.646 51,984 0.6464 -2.44%
2022-04-25 0 0.820 0.790 0.960 - - 0 0 - 0.663 0.638 0.776 - - 0 - 0.00%
2022-04-22 0 0.820 0.790 0.890 - - 0 0 - 0.663 0.638 0.719 - - 0 - 0.00%
2022-04-21 0 0.820 0.790 0.840 - - 0 0 - 0.663 0.638 0.679 - - 0 - 0.00%
2022-04-20 0 0.820 0.790 0.890 - - 0 0 - 0.663 0.638 0.719 - - 0 - 0.00%
2022-04-19 0 0.820 0.790 0.840 - - 0 0 - 0.663 0.638 0.679 - - 0 - 0.00%
2022-04-14 0 0.820 0.770 0.890 - - 0 0 - 0.663 0.622 0.719 - - 0 - 0.00%
2022-04-13 0 0.820 0.780 0.890 - - 0 0 - 0.663 0.630 0.719 - - 0 - 0.00%
2022-04-12 0 0.820 0.820 0.890 0.820 0.820 8,000 6,560 0.8200 0.663 0.663 0.719 0.663 0.663 9,902 0.6625 0.00%
2022-04-11 0 0.820 0.680 0.890 - - 0 0 - 0.663 0.549 0.719 - - 0 - 0.00%
2022-04-08 0 0.820 0.760 0.820 - - 0 0 - 0.663 0.614 0.663 - - 0 - 0.00%
2022-04-07 0 0.820 0.760 0.830 - - 0 0 - 0.663 0.614 0.671 - - 0 - 0.00%
2022-04-06 0 0.820 0.810 0.880 0.820 0.820 8,453 6,931 0.8199 0.663 0.654 0.711 0.663 0.663 10,462 0.6625 1.23%
2022-04-04 0 0.810 0.770 0.880 - - 0 0 - 0.654 0.622 0.711 - - 0 - 0.00%
2022-04-01 0 0.810 0.800 0.880 - - 0 0 - 0.654 0.646 0.711 - - 0 - 0.00%
2022-03-31 0 0.810 0.750 0.880 - - 90 62 0.6889 0.654 0.606 0.711 - - 111 0.5566 0.00%
2022-03-30 0 0.810 0.810 0.820 0.810 0.830 776,000 636,540 0.8203 0.654 0.654 0.663 0.654 0.671 960,458 0.6627 -3.57%
2022-03-29 0 0.840 0.840 0.970 - - 0 0 - 0.679 0.679 0.784 - - 0 - 0.00%
2022-03-28 0 0.840 0.840 0.970 - - 0 0 - 0.679 0.679 0.784 - - 0 - 1.20%
2022-03-25 0 0.830 0.830 0.880 0.830 0.830 150,000 124,500 0.8300 0.671 0.671 0.711 0.671 0.671 185,656 0.6706 -1.19%
2022-03-24 0 0.840 0.840 0.870 0.800 0.840 252,760 203,128 0.8036 0.679 0.679 0.703 0.646 0.679 312,842 0.6493 5.00%
2022-03-23 0 0.800 0.740 0.890 0.740 0.800 6,000 4,680 0.7800 0.646 0.598 0.719 0.598 0.646 7,426 0.6302 8.11%
2022-03-22 0 0.740 0.720 0.800 - - 0 0 - 0.598 0.582 0.646 - - 0 - 0.00%
2022-03-21 0 0.740 0.740 0.800 - - 0 0 - 0.598 0.598 0.646 - - 0 - 4.23%
2022-03-18 0 0.710 0.710 0.840 0.700 0.700 18,000 12,600 0.7000 0.574 0.574 0.679 0.566 0.566 22,279 0.5656 -7.79%
2022-03-17 0 0.770 0.740 0.840 - - 0 0 - 0.622 0.598 0.679 - - 0 - 0.00%
2022-03-16 0 0.770 0.740 0.890 - - 0 0 - 0.622 0.598 0.719 - - 0 - 0.00%
2022-03-15 0 0.770 0.770 0.850 0.770 0.770 4,000 3,080 0.7700 0.622 0.622 0.687 0.622 0.622 4,951 0.6221 -8.33%
2022-03-14 0 0.840 0.760 0.970 - - 0 0 - 0.679 0.614 0.784 - - 0 - 0.00%
2022-03-11 0 0.840 0.800 0.890 0.840 0.840 32,000 26,880 0.8400 0.679 0.646 0.719 0.679 0.679 39,607 0.6787 0.00%
2022-03-10 0 0.840 0.840 0.860 0.810 0.840 58,000 48,380 0.8341 0.679 0.679 0.695 0.654 0.679 71,787 0.6739 3.70%
2022-03-09 0 0.810 0.780 0.840 - - 0 0 - 0.654 0.630 0.679 - - 0 - -1.22%
2022-03-08 0 0.820 0.800 0.840 - - 0 0 - 0.663 0.646 0.679 - - 0 - 0.00%
2022-03-07 0 0.820 0.800 0.840 - - 3 2 0.6667 0.663 0.646 0.679 - - 4 0.5386 0.00%
2022-03-04 0 0.820 0.800 0.860 - - 0 0 - 0.663 0.646 0.695 - - 0 - 0.00%
2022-03-03 0 0.820 0.800 0.840 0.840 0.840 40,000 33,600 0.8400 0.663 0.646 0.679 0.679 0.679 49,508 0.6787 0.00%
2022-03-02 0 0.820 0.800 0.840 - - 0 0 - 0.663 0.646 0.679 - - 0 - 0.00%
2022-03-01 0 0.820 0.810 0.840 0.810 0.820 15,200 12,316 0.8103 0.663 0.654 0.679 0.654 0.663 18,813 0.6547 0.00%
2022-02-28 0 0.820 0.810 0.860 - - 0 0 - 0.663 0.654 0.695 - - 0 - 0.00%
2022-02-25 0 0.820 0.820 0.870 - - 1,200 948 0.7900 0.663 0.663 0.703 - - 1,485 0.6383 0.00%
2022-02-24 0 0.820 0.820 0.870 0.820 0.840 28,000 23,440 0.8371 0.663 0.663 0.703 0.663 0.679 34,656 0.6764 -2.38%
2022-02-23 0 0.840 0.840 0.880 0.840 0.840 4,000 3,360 0.8400 0.679 0.679 0.711 0.679 0.679 4,951 0.6787 -2.33%
2022-02-22 0 0.860 0.840 0.880 - - 0 0 - 0.695 0.679 0.711 - - 0 - 0.00%
2022-02-21 0 0.860 0.840 0.880 - - 0 0 - 0.695 0.679 0.711 - - 0 - 0.00%
2022-02-18 0 0.860 0.840 0.880 - - 0 0 - 0.695 0.679 0.711 - - 0 - 0.00%
2022-02-17 0 0.860 0.860 0.950 - - 0 0 - 0.695 0.695 0.768 - - 0 - 0.00%
2022-02-16 0 0.860 0.850 0.900 - - 0 0 - 0.695 0.687 0.727 - - 0 - 0.00%
2022-02-15 0 0.860 0.860 0.950 0.860 0.860 100,000 86,000 0.8600 0.695 0.695 0.768 0.695 0.695 123,770 0.6948 1.18%
2022-02-14 0 0.850 0.850 0.950 0.850 0.850 2,000 1,700 0.8500 0.687 0.687 0.768 0.687 0.687 2,475 0.6868 -1.16%
2022-02-11 0 0.860 0.860 0.950 0.860 0.860 3,200 2,716 0.8488 0.695 0.695 0.768 0.695 0.695 3,961 0.6857 -1.15%
2022-02-10 0 0.870 0.850 0.890 0.870 0.870 200,000 174,000 0.8700 0.703 0.687 0.719 0.703 0.703 247,541 0.7029 0.00%
2022-02-09 0 0.870 0.850 0.890 0.870 0.870 200,000 174,000 0.8700 0.703 0.687 0.719 0.703 0.703 247,541 0.7029 0.00%
2022-02-08 0 0.870 0.870 0.880 0.870 0.870 4,000 3,480 0.8700 0.703 0.703 0.711 0.703 0.703 4,951 0.7029 2.35%
2022-02-07 0 0.850 0.850 0.880 0.850 0.850 3,600 3,012 0.8367 0.687 0.687 0.711 0.687 0.687 4,456 0.6760 0.00%
2022-02-04 0 0.850 0.850 0.890 - - 0 0 - 0.687 0.687 0.719 - - 0 - 0.00%
2022-01-31 0 0.850 0.850 0.890 - - 0 0 - 0.687 0.687 0.719 - - 0 - 0.00%
2022-01-28 0 0.850 0.850 0.890 - - 0 0 - 0.687 0.687 0.719 - - 0 - 0.00%
2022-01-27 0 0.850 0.850 0.890 - - 0 0 - 0.687 0.687 0.719 - - 0 - 0.00%
2022-01-26 0 0.850 0.850 0.890 - - 0 0 - 0.687 0.687 0.719 - - 0 - 0.00%
2022-01-25 0 0.850 0.850 0.890 0.850 0.870 14,000 12,060 0.8614 0.687 0.687 0.719 0.687 0.703 17,328 0.6960 -2.30%
2022-01-24 0 0.870 0.860 0.900 - - 0 0 - 0.703 0.695 0.727 - - 0 - 0.00%
2022-01-21 0 0.870 0.860 0.940 0.870 0.870 400,000 348,000 0.8700 0.703 0.695 0.759 0.703 0.703 495,082 0.7029 1.16%
2022-01-20 0 0.860 0.850 0.950 - - 0 0 - 0.695 0.687 0.768 - - 0 - 0.00%
2022-01-19 0 0.860 0.850 0.940 0.850 0.860 115,200 98,960 0.8590 0.695 0.687 0.759 0.687 0.695 142,584 0.6940 -3.37%
2022-01-18 0 0.890 0.850 0.950 - - 0 0 - 0.719 0.687 0.768 - - 0 - 0.00%
2022-01-17 0 0.890 0.850 0.950 - - 0 0 - 0.719 0.687 0.768 - - 0 - 0.00%
2022-01-14 0 0.890 0.850 0.950 - - 0 0 - 0.719 0.687 0.768 - - 0 - 0.00%
2022-01-13 0 0.890 0.850 0.960 - - 400 332 0.8300 0.719 0.687 0.776 - - 495 0.6706 0.00%
2022-01-12 0 0.890 0.850 0.960 - - 0 0 - 0.719 0.687 0.776 - - 0 - 0.00%
2022-01-11 0 0.890 0.870 0.960 0.870 0.890 92,000 81,040 0.8809 0.719 0.703 0.776 0.703 0.719 113,869 0.7117 3.49%
2022-01-10 0 0.860 0.860 0.890 0.860 0.860 12,000 10,320 0.8600 0.695 0.695 0.719 0.695 0.695 14,852 0.6948 0.00%
2022-01-07 0 0.860 0.860 0.890 0.840 0.840 3,200 2,652 0.8288 0.695 0.695 0.719 0.679 0.679 3,961 0.6696 0.00%
2022-01-06 0 0.860 0.850 0.890 - - 0 0 - 0.695 0.687 0.719 - - 0 - 0.00%
2022-01-05 0 0.860 0.860 0.890 0.860 0.860 14,000 12,040 0.8600 0.695 0.695 0.719 0.695 0.695 17,328 0.6948 1.18%
2022-01-04 0 0.850 0.840 0.880 - - 0 0 - 0.687 0.679 0.711 - - 0 - 0.00%
2022-01-03 0 0.850 0.850 0.880 0.850 0.850 50,000 42,500 0.8500 0.687 0.687 0.711 0.687 0.687 61,885 0.6868 1.19%
2021-12-31 0 0.840 0.830 0.880 - - 0 0 - 0.679 0.671 0.711 - - 0 - 0.00%
2021-12-30 0 0.840 0.840 0.880 0.840 0.840 20,000 16,800 0.8400 0.679 0.679 0.711 0.679 0.679 24,754 0.6787 -1.18%
2021-12-29 0 0.850 0.850 0.880 0.850 0.850 4,000 3,400 0.8500 0.687 0.687 0.711 0.687 0.687 4,951 0.6868 1.19%
2021-12-28 0 0.840 0.840 0.890 0.840 0.840 2,000 1,680 0.8400 0.679 0.679 0.719 0.679 0.679 2,475 0.6787 -4.55%
2021-12-24 0 0.880 0.830 0.890 - - 0 0 - 0.711 0.671 0.719 - - 0 - 0.00%
2021-12-23 0 0.880 0.880 0.940 0.880 0.880 53,200 46,720 0.8782 0.711 0.711 0.759 0.711 0.711 65,846 0.7095 2.33%
2021-12-22 0 0.860 0.830 0.880 - - 0 0 - 0.695 0.671 0.711 - - 0 - 0.00%
2021-12-21 0 0.860 0.830 0.880 - - 0 0 - 0.695 0.671 0.711 - - 0 - 0.00%
2021-12-20 0 0.860 0.830 0.880 - - 0 0 - 0.695 0.671 0.711 - - 0 - 0.00%
2021-12-17 0 0.860 0.830 0.880 - - 0 0 - 0.695 0.671 0.711 - - 0 - 0.00%
2021-12-16 0 0.860 0.820 0.860 0.860 0.860 50,000 43,000 0.8600 0.695 0.663 0.695 0.695 0.695 61,885 0.6948 0.00%
2021-12-15 0 0.860 0.830 0.880 0.860 0.860 50,000 43,000 0.8600 0.695 0.671 0.711 0.695 0.695 61,885 0.6948 0.00%
2021-12-14 0 0.860 0.830 0.860 0.830 0.860 40,000 34,340 0.8585 0.695 0.671 0.695 0.671 0.695 49,508 0.6936 0.00%
2021-12-13 0 0.860 0.850 0.860 0.860 0.860 60,000 51,600 0.8600 0.695 0.687 0.695 0.695 0.695 74,262 0.6948 2.38%
2021-12-10 0 0.840 0.840 0.890 - - 0 0 - 0.679 0.679 0.719 - - 0 - 1.20%
2021-12-09 0 0.830 0.830 0.880 0.810 0.870 38,000 32,340 0.8511 0.671 0.671 0.711 0.654 0.703 47,033 0.6876 -7.78%
2021-12-08 0 0.900 0.870 0.940 - - 0 0 - 0.727 0.703 0.759 - - 0 - 0.00%
2021-12-07 0 0.900 0.870 0.900 0.870 0.900 7,200 6,276 0.8717 0.727 0.703 0.727 0.703 0.727 8,911 0.7043 0.00%
2021-12-06 0 0.900 0.810 0.950 - - 0 0 - 0.727 0.654 0.768 - - 0 - 0.00%
2021-12-03 0 0.900 0.810 0.950 - - 0 0 - 0.727 0.654 0.768 - - 0 - 0.00%
2021-12-02 0 0.900 0.870 0.950 - - 0 0 - 0.727 0.703 0.768 - - 0 - 0.00%
2021-12-01 0 0.900 0.850 0.950 - - 0 0 - 0.727 0.687 0.768 - - 0 - 0.00%
2021-11-30 0 0.900 0.880 0.970 0.900 0.900 8,000 7,200 0.9000 0.727 0.711 0.784 0.727 0.727 9,902 0.7272 -7.22%
2021-11-29 0 0.970 0.850 0.970 - - 0 0 - 0.784 0.687 0.784 - - 0 - 0.00%
2021-11-26 0 0.970 0.860 0.970 0.970 0.970 8,000 7,760 0.9700 0.784 0.695 0.784 0.784 0.784 9,902 0.7837 0.00%
2021-11-25 0 0.970 0.910 0.970 - - 0 0 - 0.784 0.735 0.784 - - 0 - 0.00%
2021-11-24 0 0.970 0.910 0.970 - - 0 0 - 0.784 0.735 0.784 - - 0 - 0.00%
2021-11-23 0 0.970 0.920 0.970 0.970 0.970 2,000 1,940 0.9700 0.784 0.743 0.784 0.784 0.784 2,475 0.7837 1.04%
2021-11-22 0 0.960 0.900 0.970 - - 0 0 - 0.776 0.727 0.784 - - 0 - 0.00%
2021-11-19 0 0.960 0.850 0.970 - - 0 0 - 0.776 0.687 0.784 - - 0 - 0.00%
2021-11-18 0 0.960 0.950 0.960 - - 2,000 1,860 0.9300 0.776 0.768 0.776 - - 2,475 0.7514 0.00%
2021-11-17 0 0.960 0.880 0.970 - - 0 0 - 0.776 0.711 0.784 - - 0 - 0.00%
2021-11-16 0 0.960 0.810 0.970 - - 0 0 - 0.776 0.654 0.784 - - 0 - 0.00%
2021-11-15 0 0.960 0.880 0.960 0.900 0.960 18,000 16,680 0.9267 0.776 0.711 0.776 0.727 0.776 22,279 0.7487 3.23%
2021-11-12 0 0.930 0.900 0.970 - - 0 0 - 0.751 0.727 0.784 - - 0 - 0.00%
2021-11-11 0 0.930 0.930 0.970 - - 0 0 - 0.751 0.751 0.784 - - 0 - 0.00%
2021-11-10 0 0.930 0.900 0.970 - - 0 0 - 0.751 0.727 0.784 - - 0 - 0.00%
2021-11-09 0 0.930 0.900 0.970 - - 0 0 - 0.751 0.727 0.784 - - 0 - 0.00%
2021-11-08 0 0.930 0.900 0.970 - - 0 0 - 0.751 0.727 0.784 - - 0 - 0.00%
2021-11-05 0 0.930 0.930 0.970 0.930 0.930 8,000 7,440 0.9300 0.751 0.751 0.784 0.751 0.751 9,902 0.7514 0.00%
2021-11-04 0 0.930 0.870 0.970 - - 0 0 - 0.751 0.703 0.784 - - 0 - 0.00%
2021-11-03 0 0.930 0.870 0.970 - - 0 0 - 0.751 0.703 0.784 - - 0 - 0.00%
2021-11-02 0 0.930 0.870 0.970 - - 0 0 - 0.751 0.703 0.784 - - 0 - 0.00%
2021-11-01 0 0.930 0.930 0.970 0.930 0.930 2,000 1,860 0.9300 0.751 0.751 0.784 0.751 0.751 2,475 0.7514 0.00%
2021-10-29 0 0.930 0.870 0.970 - - 0 0 - 0.751 0.703 0.784 - - 0 - 0.00%
2021-10-28 0 0.930 0.870 0.970 - - 1,200 996 0.8300 0.751 0.703 0.784 - - 1,485 0.6706 0.00%
2021-10-27 0 0.930 0.870 0.970 - - 0 0 - 0.751 0.703 0.784 - - 0 - 0.00%
2021-10-26 0 0.930 0.930 0.970 0.900 0.900 4,000 3,600 0.9000 0.751 0.751 0.784 0.727 0.727 4,951 0.7272 1.09%
2021-10-25 0 0.920 0.920 0.970 - - 0 0 - 0.743 0.743 0.784 - - 0 - 2.22%
2021-10-22 0 0.900 0.900 0.970 0.900 0.900 2,000 1,800 0.9000 0.727 0.727 0.784 0.727 0.727 2,475 0.7272 -7.22%
2021-10-21 0 0.970 0.900 0.970 - - 0 0 - 0.784 0.727 0.784 - - 0 - 0.00%
2021-10-20 0 0.970 0.900 0.970 - - 0 0 - 0.784 0.727 0.784 - - 0 - 0.00%
2021-10-19 0 0.970 0.920 0.970 - - 0 0 - 0.784 0.743 0.784 - - 0 - 0.00%
2021-10-18 0 0.970 0.920 0.970 - - 0 0 - 0.784 0.743 0.784 - - 0 - 0.00%
2021-10-15 0 0.970 0.920 0.970 - - 0 0 - 0.784 0.743 0.784 - - 0 - 0.00%
2021-10-12 0 0.970 0.890 0.970 - - 0 0 - 0.784 0.719 0.784 - - 0 - 0.00%
2021-10-11 0 0.970 0.950 0.970 - - 0 0 - 0.784 0.768 0.784 - - 0 - 0.00%
2021-10-08 0 0.970 0.960 0.970 0.970 0.970 300,000 291,000 0.9700 0.784 0.776 0.784 0.784 0.784 371,311 0.7837 2.11%
2021-10-07 0 0.950 0.950 0.970 0.950 0.970 123,200 119,404 0.9692 0.768 0.768 0.784 0.768 0.784 152,485 0.7831 -2.06%
2021-10-06 0 0.970 0.960 0.970 0.970 0.970 280,000 271,600 0.9700 0.784 0.776 0.784 0.784 0.784 346,557 0.7837 0.00%
2021-10-05 0 0.970 0.940 0.970 0.970 0.970 20,000 19,400 0.9700 0.784 0.759 0.784 0.784 0.784 24,754 0.7837 0.00%
2021-10-04 0 0.970 0.860 0.970 - - 0 0 - 0.784 0.695 0.784 - - 0 - 0.00%
2021-09-30 0 0.970 0.880 1.050 - - 0 0 - 0.784 0.711 0.848 - - 0 - 0.00%
2021-09-29 0 0.970 0.970 1.050 - - 0 0 - 0.784 0.784 0.848 - - 0 - 0.00%
2021-09-28 0 0.970 0.880 1.050 - - 0 0 - 0.784 0.711 0.848 - - 0 - 0.00%
2021-09-27 0 0.970 0.880 1.050 - - 0 0 - 0.784 0.711 0.848 - - 0 - 0.00%
2021-09-24 0 0.970 0.880 1.050 - - 0 0 - 0.784 0.711 0.848 - - 0 - 0.00%
2021-09-23 0 0.970 0.880 1.050 - - 0 0 - 0.784 0.711 0.848 - - 0 - 0.00%
2021-09-21 0 0.970 0.880 1.050 - - 0 0 - 0.784 0.711 0.848 - - 0 - 0.00%
2021-09-20 0 0.970 0.880 1.050 - - 0 0 - 0.784 0.711 0.848 - - 0 - 0.00%
2021-09-17 0 0.970 0.880 1.050 - - 0 0 - 0.784 0.711 0.848 - - 0 - 0.00%
2021-09-16 0 0.970 0.880 1.050 - - 0 0 - 0.784 0.711 0.848 - - 0 - 0.00%
2021-09-15 0 0.970 0.880 0.970 - - 0 0 - 0.784 0.711 0.784 - - 0 - 0.00%
2021-09-14 0 0.970 0.880 0.970 - - 0 0 - 0.784 0.711 0.784 - - 0 - 0.00%
2021-09-13 0 0.970 0.900 0.970 - - 0 0 - 0.784 0.727 0.784 - - 0 - 0.00%
2021-09-10 0 0.970 0.900 0.970 - - 0 0 - 0.784 0.727 0.784 - - 0 - 0.00%
2021-09-09 0 0.970 0.880 0.970 - - 0 0 - 0.784 0.711 0.784 - - 0 - 0.00%
2021-09-08 0 0.970 0.890 0.970 - - 0 0 - 0.784 0.719 0.784 - - 0 - 0.00%
2021-09-07 0 0.970 0.900 0.970 - - 0 0 - 0.784 0.727 0.784 - - 0 - 0.00%
2021-09-06 0 0.970 0.930 1.070 - - 0 0 - 0.784 0.751 0.865 - - 0 - 0.00%
2021-09-03 0 0.970 0.970 1.070 - - 0 0 - 0.784 0.784 0.865 - - 0 - 0.00%
2021-09-02 0 0.970 0.970 1.070 - - 0 0 - 0.784 0.784 0.865 - - 0 - 0.00%
2021-09-01 0 0.970 0.970 1.070 - - 0 0 - 0.784 0.784 0.865 - - 0 - 0.00%
2021-08-31 0 0.970 0.970 1.070 - - 0 0 - 0.784 0.784 0.865 - - 0 - 0.00%
2021-08-30 0 0.970 0.970 0.990 0.970 0.970 66,000 64,020 0.9700 0.784 0.784 0.800 0.784 0.784 81,688 0.7837 -2.02%
2021-08-27 0 0.990 0.990 1.050 - - 0 0 - 0.800 0.800 0.848 - - 0 - 2.06%
2021-08-26 0 0.970 0.970 1.040 0.970 1.050 136,000 134,900 0.9919 0.784 0.784 0.840 0.784 0.848 168,328 0.8014 -12.61%
2021-08-25 0 1.110 1.040 1.110 - - 0 0 - 0.897 0.840 0.897 - - 0 - 0.00%
2021-08-24 0 1.110 1.020 1.110 - - 0 0 - 0.897 0.824 0.897 - - 0 - 0.00%
2021-08-23 0 1.110 1.000 1.110 - - 0 0 - 0.897 0.808 0.897 - - 0 - 0.00%
2021-08-20 0 1.110 1.000 1.110 - - 0 0 - 0.897 0.808 0.897 - - 0 - 0.00%
2021-08-19 0 1.110 1.010 1.110 - - 0 0 - 0.897 0.816 0.897 - - 0 - 0.00%
2021-08-18 0 1.110 1.080 1.110 1.110 1.190 12,000 13,600 1.1333 0.897 0.873 0.897 0.897 0.961 14,852 0.9157 -6.72%
2021-08-17 0 1.190 1.140 1.190 - - 0 0 - 0.961 0.921 0.961 - - 0 - 0.00%
2021-08-16 0 1.190 1.140 1.190 - - 0 0 - 0.961 0.921 0.961 - - 0 - 0.00%
2021-08-13 0 1.190 1.130 1.190 - - 0 0 - 0.961 0.913 0.961 - - 0 - 0.00%
2021-08-12 0 1.190 1.130 1.190 1.160 1.210 26,000 30,340 1.1669 0.961 0.913 0.961 0.937 0.978 32,180 0.9428 2.59%
2021-08-11 0 1.160 1.160 1.190 1.130 1.280 162,800 192,492 1.1824 0.937 0.937 0.961 0.913 1.034 201,498 0.9553 -6.45%
2021-08-10 0 1.240 1.130 1.240 - - 0 0 - 1.002 0.913 1.002 - - 0 - 0.00%
2021-08-09 0 1.240 1.130 1.240 - - 0 0 - 1.002 0.913 1.002 - - 0 - 0.00%
2021-08-06 0 1.240 1.140 1.240 - - 0 0 - 1.002 0.921 1.002 - - 0 - 0.00%
2021-08-05 0 1.240 1.140 1.240 - - 0 0 - 1.002 0.921 1.002 - - 0 - 0.00%
2021-08-04 0 1.240 1.140 1.240 - - 0 0 - 1.002 0.921 1.002 - - 0 - 0.00%
2021-08-03 0 1.240 1.140 1.240 - - 0 0 - 1.002 0.921 1.002 - - 0 - 0.00%
2021-08-02 0 1.240 1.140 1.240 - - 0 0 - 1.002 0.921 1.002 - - 0 - 0.00%
2021-07-30 0 1.240 1.120 1.240 - - 0 0 - 1.002 0.905 1.002 - - 0 - 0.00%
2021-07-29 0 1.240 1.130 1.240 1.200 1.250 4,000 4,900 1.2250 1.002 0.913 1.002 0.970 1.010 4,951 0.9897 -0.80%
2021-07-28 0 1.250 1.130 1.250 - - 0 0 - 1.010 0.913 1.010 - - 0 - 0.00%
2021-07-27 0 1.250 1.130 1.250 - - 0 0 - 1.010 0.913 1.010 - - 0 - -1.57%
2021-07-26 0 1.270 1.140 1.270 - - 0 0 - 1.026 0.921 1.026 - - 0 - -0.78%
2021-07-23 0 1.280 1.150 1.280 1.260 1.300 8,000 10,280 1.2850 1.034 0.929 1.034 1.018 1.050 9,902 1.0382 4.07%
2021-07-22 0 1.230 1.130 1.230 1.110 1.260 24,000 28,240 1.1767 0.994 0.913 0.994 0.897 1.018 29,705 0.9507 5.13%
2021-07-21 0 1.170 1.120 1.170 1.150 1.170 16,000 18,680 1.1675 0.945 0.905 0.945 0.929 0.945 19,803 0.9433 -3.31%
2021-07-20 0 1.210 1.170 1.210 1.170 1.230 14,000 16,820 1.2014 0.978 0.945 0.978 0.945 0.994 17,328 0.9707 4.31%
2021-07-19 0 1.160 1.100 1.300 1.150 1.160 8,000 9,240 1.1550 0.937 0.889 1.050 0.929 0.937 9,902 0.9332 2.65%
2021-07-16 0 1.130 1.090 1.130 1.050 1.130 287,600 303,100 1.0539 0.913 0.881 0.913 0.848 0.913 355,964 0.8515 2.73%
2021-07-15 0 1.100 1.100 1.130 1.100 1.140 8,800 9,856 1.1200 0.889 0.889 0.913 0.889 0.921 10,892 0.9049 0.00%
2021-07-14 0 1.100 1.080 1.100 1.100 1.100 120,000 132,000 1.1000 0.889 0.873 0.889 0.889 0.889 148,525 0.8887 -3.51%
2021-07-13 0 1.140 1.100 1.140 - - 0 0 - 0.921 0.889 0.921 - - 0 - 0.00%
2021-07-12 0 1.140 1.100 1.140 - - 0 0 - 0.921 0.889 0.921 - - 0 - 0.00%
2021-07-09 0 1.140 1.100 1.140 - - 0 0 - 0.921 0.889 0.921 - - 0 - 0.00%
2021-07-08 0 1.140 1.100 1.140 1.090 1.140 8,000 8,920 1.1150 0.921 0.889 0.921 0.881 0.921 9,902 0.9009 0.00%
2021-07-07 0 1.140 1.100 1.140 - - 0 0 - 0.921 0.889 0.921 - - 0 - 0.00%
2021-07-06 0 1.140 1.100 1.140 1.140 1.140 4,000 4,560 1.1400 0.921 0.889 0.921 0.921 0.921 4,951 0.9211 1.79%
2021-07-05 0 1.120 1.100 1.120 - - 0 0 - 0.905 0.889 0.905 - - 0 - 0.00%
2021-07-02 0 1.120 1.080 1.130 1.100 1.150 96,000 105,840 1.1025 0.905 0.873 0.913 0.889 0.929 118,820 0.8908 -2.61%
2021-06-30 0 1.150 1.100 1.150 1.100 1.200 78,000 86,940 1.1146 0.929 0.889 0.929 0.889 0.970 96,541 0.9006 4.55%
2021-06-29 0 1.100 1.060 1.120 1.100 1.120 28,000 30,840 1.1014 0.889 0.856 0.905 0.889 0.905 34,656 0.8899 -3.51%
2021-06-28 0 1.140 1.100 1.140 1.140 1.150 12,000 13,780 1.1483 0.921 0.889 0.921 0.921 0.929 14,852 0.9278 0.00%
2021-06-25 0 1.140 1.070 1.140 1.120 1.140 5,200 5,780 1.1115 0.921 0.865 0.921 0.905 0.921 6,436 0.8981 -0.87%
2021-06-24 0 1.150 1.060 1.150 - - 0 0 - 0.929 0.856 0.929 - - 0 - 0.00%
2021-06-23 0 1.150 1.120 1.150 1.090 1.150 556,000 607,900 1.0933 0.929 0.905 0.929 0.881 0.929 688,164 0.8834 7.48%
2021-06-22 0 1.070 1.070 1.130 1.050 1.050 4,000 4,200 1.0500 0.865 0.865 0.913 0.848 0.848 4,951 0.8483 -2.73%
2021-06-21 0 1.100 1.050 1.120 - - 0 0 - 0.889 0.848 0.905 - - 0 - 0.00%
2021-06-18 0 1.100 1.080 1.130 1.100 1.100 10,000 11,000 1.1000 0.889 0.873 0.913 0.889 0.889 12,377 0.8887 -4.35%
2021-06-17 0 1.150 1.050 1.150 - - 1,600 1,624 1.0150 0.929 0.848 0.929 - - 1,980 0.8201 0.00%
2021-06-16 0 1.150 1.030 1.150 - - 0 0 - 0.929 0.832 0.929 - - 0 - 0.00%
2021-06-15 0 1.150 1.020 1.150 - - 0 0 - 0.929 0.824 0.929 - - 0 - 0.00%
2021-06-11 0 1.150 1.010 1.280 - - 0 0 - 0.929 0.816 1.034 - - 0 - 0.00%
2021-06-10 0 1.150 1.100 1.290 - - 0 0 - 0.929 0.889 1.042 - - 0 - 0.00%
2021-06-09 0 1.150 1.100 1.180 - - 0 0 - 0.929 0.889 0.953 - - 0 - -0.00%
2021-06-08 0 1.190 1.140 1.240 - - 0 0 - 0.929 0.890 0.968 - - 0 - -7.03%
2021-06-07 0 1.280 1.190 1.280 - - 0 0 - 0.999 0.929 0.999 - - 0 - -1.54%
2021-06-04 0 1.300 1.220 1.330 1.290 1.340 28,000 36,600 1.3071 1.015 0.953 1.038 1.007 1.046 35,861 1.0206 0.00%
2021-06-03 0 1.300 1.240 1.300 1.200 1.300 230,000 291,900 1.2691 1.015 0.968 1.015 0.937 1.015 294,574 0.9909 13.04%
2021-06-02 0 1.150 1.150 1.200 1.130 1.150 52,000 59,400 1.1423 0.898 0.898 0.937 0.882 0.898 66,599 0.8919 0.00%
2021-06-01 0 1.150 1.030 1.150 1.150 1.150 2,000 2,300 1.1500 0.898 0.804 0.898 0.898 0.898 2,562 0.8979 9.52%
2021-05-31 0 1.050 1.000 1.150 1.050 1.050 6,000 6,300 1.0500 0.820 0.781 0.898 0.820 0.820 7,685 0.8198 0.00%
2021-05-28 0 1.050 1.020 1.050 1.000 1.120 23,600 24,324 1.0307 0.820 0.796 0.820 0.781 0.874 30,226 0.8047 3.96%
2021-05-27 0 1.010 0.980 1.010 - - 0 0 - 0.789 0.765 0.789 - - 0 - 0.00%
2021-05-26 0 1.010 0.970 1.010 - - 0 0 - 0.789 0.757 0.789 - - 0 - 0.00%
2021-05-25 0 1.010 0.970 1.030 - - 0 0 - 0.789 0.757 0.804 - - 0 - 0.00%
2021-05-24 0 1.010 1.000 1.020 1.000 1.010 6,000 6,020 1.0033 0.789 0.781 0.796 0.781 0.789 7,685 0.7834 -1.94%
2021-05-21 0 1.030 1.010 1.040 1.010 1.030 8,000 8,120 1.0150 0.804 0.789 0.812 0.789 0.804 10,246 0.7925 0.98%
2021-05-20 0 1.020 0.990 1.030 - - 0 0 - 0.796 0.773 0.804 - - 0 - 0.00%
2021-05-18 0 1.020 1.000 1.030 1.000 1.020 6,000 6,040 1.0067 0.796 0.781 0.804 0.781 0.796 7,685 0.7860 2.00%
2021-05-17 0 1.000 1.000 1.030 1.000 1.000 12,000 12,000 1.0000 0.781 0.781 0.804 0.781 0.781 15,369 0.7808 0.00%
2021-05-14 0 1.000 1.000 1.030 0.990 1.000 10,400 10,324 0.9927 0.781 0.781 0.804 0.773 0.781 13,320 0.7751 -2.91%
2021-05-13 0 1.030 0.990 1.030 1.000 1.040 10,000 10,240 1.0240 0.804 0.773 0.804 0.781 0.812 12,808 0.7995 1.98%
2021-05-12 0 1.010 0.980 1.010 - - 0 0 - 0.789 0.765 0.789 - - 0 - -0.98%
2021-05-11 0 1.020 1.000 1.040 1.020 1.020 10,000 10,200 1.0200 0.796 0.781 0.812 0.796 0.796 12,808 0.7964 3.03%
2021-05-10 0 0.990 0.980 1.050 0.990 0.990 8,000 7,920 0.9900 0.773 0.765 0.820 0.773 0.773 10,246 0.7730 -1.00%
2021-05-07 0 1.000 1.000 1.050 0.980 1.000 10,400 10,256 0.9862 0.781 0.781 0.820 0.765 0.781 13,320 0.7700 2.04%
2021-05-06 0 0.980 0.980 0.990 0.980 1.000 28,000 27,560 0.9843 0.765 0.765 0.773 0.765 0.781 35,861 0.7685 -2.00%
2021-05-05 0 1.000 1.000 1.050 1.000 1.050 10,000 10,300 1.0300 0.781 0.781 0.820 0.781 0.820 12,808 0.8042 2.04%
2021-05-04 0 0.980 0.980 1.090 0.980 0.980 5,600 5,424 0.9686 0.765 0.765 0.851 0.765 0.765 7,172 0.7563 -2.97%
2021-05-03 0 1.010 0.980 1.110 - - 0 0 - 0.789 0.765 0.867 - - 0 - 0.00%
2021-04-30 0 1.010 1.010 1.110 1.000 1.010 10,000 10,040 1.0040 0.789 0.789 0.867 0.781 0.789 12,808 0.7839 -1.94%
2021-04-29 0 1.030 1.000 1.030 - - 0 0 - 0.804 0.781 0.804 - - 0 - 0.00%
2021-04-28 0 1.030 1.010 1.030 - - 800 784 0.9800 0.804 0.789 0.804 - - 1,025 0.7652 0.00%
2021-04-27 0 1.030 1.020 1.110 - - 0 0 - 0.804 0.796 0.867 - - 0 - 0.00%
2021-04-26 0 1.030 1.020 1.110 - - 0 0 - 0.804 0.796 0.867 - - 0 - 0.00%
2021-04-23 0 1.030 1.010 1.110 - - 0 0 - 0.804 0.789 0.867 - - 0 - 0.00%
2021-04-22 0 1.030 1.020 1.090 0.950 1.120 50,000 50,560 1.0112 0.804 0.796 0.851 0.742 0.874 64,038 0.7895 -8.04%
2021-04-21 0 1.120 1.040 1.130 1.010 1.120 39,200 43,196 1.1019 0.874 0.812 0.882 0.789 0.874 50,206 0.8604 12.00%
2021-04-20 0 1.000 1.000 1.120 - - 0 0 - 0.781 0.781 0.874 - - 0 - 1.01%
2021-04-19 0 0.990 1.000 1.070 0.970 0.980 19,200 18,688 0.9733 0.773 0.781 0.835 0.757 0.765 24,590 0.7600 4.21%
2021-04-16 0 0.950 0.950 0.980 - - 1,200 1,104 0.9200 0.742 0.742 0.765 - - 1,537 0.7183 1.06%
2021-04-15 0 0.940 0.900 0.980 - - 0 0 - 0.734 0.703 0.765 - - 0 - 0.00%
2021-04-14 0 0.940 0.940 0.980 0.940 0.940 6,000 5,640 0.9400 0.734 0.734 0.765 0.734 0.734 7,685 0.7339 -1.05%
2021-04-13 0 0.950 0.920 0.990 - - 0 0 - 0.742 0.718 0.773 - - 0 - 0.00%
2021-04-12 0 0.950 0.940 0.950 - - 0 0 - 0.742 0.734 0.742 - - 0 - 0.00%
2021-04-09 0 0.950 0.940 0.990 - - 0 0 - 0.742 0.734 0.773 - - 0 - 0.00%
2021-04-08 0 0.950 0.900 0.990 0.950 0.950 4,000 3,800 0.9500 0.742 0.703 0.773 0.742 0.742 5,123 0.7418 -2.06%
2021-04-07 0 0.970 0.970 1.050 - - 240 225 0.9375 0.757 0.757 0.820 - - 307 0.7320 0.00%
2021-04-01 0 0.970 0.970 1.050 0.970 1.000 16,000 15,760 0.9850 0.757 0.757 0.820 0.757 0.781 20,492 0.7691 0.00%
2021-03-31 0 0.970 0.970 1.050 - - 22,000 21,340 0.9700 0.757 0.757 0.820 - - 28,177 0.7574 1.04%
2021-03-30 0 0.960 0.960 0.980 - - 8,000 7,840 0.9800 0.750 0.750 0.765 - - 10,246 0.7652 0.00%
2021-03-29 0 0.960 0.960 1.050 - - 0 0 - 0.750 0.750 0.820 - - 0 - 0.00%
2021-03-26 0 0.960 0.960 1.050 0.950 1.000 32,000 30,880 0.9650 0.750 0.750 0.820 0.742 0.781 40,984 0.7535 -4.00%
2021-03-25 0 1.000 0.960 1.050 0.940 1.000 58,000 57,040 0.9834 0.781 0.750 0.820 0.734 0.781 74,284 0.7679 0.00%
2021-03-24 0 1.000 0.940 1.000 1.000 1.000 22,000 22,000 1.0000 0.781 0.734 0.781 0.781 0.781 28,177 0.7808 6.38%
2021-03-23 0 0.940 0.940 1.000 0.940 0.940 2,000 1,880 0.9400 0.734 0.734 0.781 0.734 0.734 2,562 0.7339 -6.00%
2021-03-22 0 1.000 0.940 1.020 0.940 1.000 14,000 13,280 0.9486 0.781 0.734 0.796 0.734 0.781 17,931 0.7406 5.26%
2021-03-19 0 0.950 0.940 1.000 - - 0 0 - 0.742 0.734 0.781 - - 0 - 0.00%
2021-03-18 0 0.950 0.940 1.000 - - 0 0 - 0.742 0.734 0.781 - - 0 - 0.00%
2021-03-17 0 0.950 0.940 1.000 - - 0 0 - 0.742 0.734 0.781 - - 0 - 0.00%
2021-03-16 0 0.950 0.950 1.000 - - 0 0 - 0.742 0.742 0.781 - - 0 - 1.06%
2021-03-15 0 0.940 0.940 1.000 0.940 0.940 14,000 13,160 0.9400 0.734 0.734 0.781 0.734 0.734 17,931 0.7339 -1.05%
2021-03-12 0 0.950 0.930 1.000 - - 0 0 - 0.742 0.726 0.781 - - 0 - 0.00%
2021-03-11 0 0.950 0.950 1.000 0.950 0.950 2,000 1,900 0.9500 0.742 0.742 0.781 0.742 0.742 2,562 0.7418 -5.00%
2021-03-10 0 1.000 0.970 1.040 0.950 1.000 122,000 121,900 0.9992 0.781 0.757 0.812 0.742 0.781 156,252 0.7801 0.00%
2021-03-09 0 1.000 0.950 1.050 - - 0 0 - 0.781 0.742 0.820 - - 0 - 0.00%
2021-03-08 0 1.000 0.960 1.000 1.020 1.030 16,000 16,380 1.0238 0.781 0.750 0.781 0.796 0.804 20,492 0.7993 0.00%
2021-03-05 0 1.000 1.000 1.050 0.930 1.000 90,800 90,320 0.9947 0.781 0.781 0.820 0.726 0.781 116,293 0.7767 1.01%
2021-03-04 0 0.990 0.990 1.000 - - 0 0 - 0.773 0.773 0.781 - - 0 - 1.02%
2021-03-03 0 0.980 0.980 1.020 - - 0 0 - 0.765 0.765 0.796 - - 0 - 0.00%
2021-03-02 0 0.980 0.980 1.020 0.900 0.980 10,000 9,360 0.9360 0.765 0.765 0.796 0.703 0.765 12,808 0.7308 -5.77%
2021-03-01 0 1.040 0.980 1.040 - - 0 0 - 0.812 0.765 0.812 - - 0 - -0.95%
2021-02-26 0 1.050 0.990 1.050 1.050 1.050 8,000 8,400 1.0500 0.820 0.773 0.820 0.820 0.820 10,246 0.8198 0.00%
2021-02-25 0 1.050 0.990 1.050 - - 0 0 - 0.820 0.773 0.820 - - 0 - 0.00%
2021-02-24 0 1.050 0.960 1.050 0.980 1.050 28,000 29,120 1.0400 0.820 0.750 0.820 0.765 0.820 35,861 0.8120 7.14%
2021-02-23 0 0.980 0.980 1.110 - - 0 0 - 0.765 0.765 0.867 - - 0 - 1.03%
2021-02-22 0 0.970 0.970 1.110 0.970 0.970 2,000 1,940 0.9700 0.757 0.757 0.867 0.757 0.757 2,562 0.7574 -4.90%
2021-02-19 0 1.020 1.000 1.030 - - 1,200 1,140 0.9500 0.796 0.781 0.804 - - 1,537 0.7418 0.00%
2021-02-18 0 1.020 1.000 1.030 0.980 1.020 22,800 23,112 1.0137 0.796 0.781 0.804 0.765 0.796 29,201 0.7915 0.99%
2021-02-17 0 1.010 0.950 1.030 0.930 1.030 22,000 21,160 0.9618 0.789 0.742 0.804 0.726 0.804 28,177 0.7510 5.21%
2021-02-16 0 0.960 0.960 1.150 0.950 0.950 6,600 6,258 0.9482 0.750 0.750 0.898 0.742 0.742 8,453 0.7403 -11.11%
2021-02-11 0 1.080 1.000 1.140 1.080 1.080 30,000 32,400 1.0800 0.843 0.781 0.890 0.843 0.843 38,423 0.8433 2.86%
2021-02-10 0 1.050 1.000 1.060 1.050 1.050 46,000 48,300 1.0500 0.820 0.781 0.828 0.820 0.820 58,915 0.8198 5.00%
2021-02-09 0 1.000 1.000 1.140 0.970 1.000 110,000 109,940 0.9995 0.781 0.781 0.890 0.757 0.781 140,883 0.7804 0.00%
2021-02-08 0 1.000 1.000 1.040 0.990 1.000 54,000 53,820 0.9967 0.781 0.781 0.812 0.773 0.781 69,161 0.7782 1.01%
2021-02-05 0 0.990 0.990 1.000 0.990 0.990 3,000 2,940 0.9800 0.773 0.773 0.781 0.773 0.773 3,842 0.7652 1.02%
2021-02-04 0 0.980 0.980 1.070 - - 0 0 - 0.765 0.765 0.835 - - 0 - 4.26%
2021-02-03 0 0.940 0.940 1.070 - - 0 0 - 0.734 0.734 0.835 - - 0 - 0.00%
2021-02-02 0 0.940 0.940 1.060 - - 0 0 - 0.734 0.734 0.828 - - 0 - 0.00%
2021-02-01 0 0.940 0.940 1.090 0.940 0.940 2,400 2,236 0.9317 0.734 0.734 0.851 0.734 0.734 3,074 0.7274 -2.08%
2021-01-29 0 0.960 0.950 1.060 0.960 0.960 100,000 96,000 0.9600 0.750 0.742 0.828 0.750 0.750 128,075 0.7496 2.13%
2021-01-28 0 0.940 0.940 1.100 0.940 0.940 7,602 7,049 0.9273 0.734 0.734 0.859 0.734 0.734 9,736 0.7240 -9.62%
2021-01-27 0 1.040 0.970 1.040 1.040 1.040 4,000 4,160 1.0400 0.812 0.757 0.812 0.812 0.812 5,123 0.8120 7.22%
2021-01-26 0 0.970 0.930 1.040 - - 0 0 - 0.757 0.726 0.812 - - 0 - 0.00%
2021-01-25 0 0.970 0.910 1.010 0.950 0.970 58,000 56,220 0.9693 0.757 0.711 0.789 0.742 0.757 74,284 0.7568 0.00%
2021-01-22 0 0.970 0.960 1.040 0.950 0.970 84,000 80,280 0.9557 0.757 0.750 0.812 0.742 0.757 107,583 0.7462 0.00%
2021-01-21 0 0.970 0.930 1.100 - - 0 0 - 0.757 0.726 0.859 - - 0 - 0.00%
2021-01-20 0 0.970 0.970 1.000 0.970 0.970 30,000 29,100 0.9700 0.757 0.757 0.781 0.757 0.757 38,423 0.7574 1.04%
2021-01-19 0 0.960 0.960 1.040 0.960 0.960 6,800 6,504 0.9565 0.750 0.750 0.812 0.750 0.750 8,709 0.7468 2.13%
2021-01-18 0 0.940 0.940 0.960 0.910 0.940 10,400 9,692 0.9319 0.734 0.734 0.750 0.711 0.734 13,320 0.7276 5.62%
2021-01-15 0 0.890 0.890 0.940 - - 0 0 - 0.695 0.695 0.734 - - 0 - 0.00%
2021-01-14 0 0.890 0.890 0.940 - - 0 0 - 0.695 0.695 0.734 - - 0 - 0.00%
2021-01-13 0 0.890 0.890 0.940 0.890 0.890 4,000 3,560 0.8900 0.695 0.695 0.734 0.695 0.695 5,123 0.6949 -6.32%
2021-01-12 0 0.950 0.920 1.010 - - 0 0 - 0.742 0.718 0.789 - - 0 - 0.00%
2021-01-11 0 0.950 0.910 0.980 0.870 0.950 154,000 140,600 0.9130 0.742 0.711 0.765 0.679 0.742 197,236 0.7129 1.06%
2021-01-08 0 0.940 0.920 0.940 - - 0 0 - 0.734 0.718 0.734 - - 0 - 0.00%
2021-01-07 0 0.940 0.920 0.950 - - 0 0 - 0.734 0.718 0.742 - - 0 - 0.00%
2021-01-06 0 0.940 0.940 0.980 - - 0 0 - 0.734 0.734 0.765 - - 0 - 0.00%
2021-01-05 0 0.940 0.920 0.980 0.940 0.940 4,000 3,760 0.9400 0.734 0.718 0.765 0.734 0.734 5,123 0.7339 2.17%
2021-01-04 0 0.920 0.910 0.940 0.890 0.890 5,840 5,124 0.8774 0.718 0.711 0.734 0.695 0.695 7,480 0.6851 3.37%
2020-12-31 0 0.890 0.890 1.010 0.890 0.940 84,800 79,440 0.9368 0.695 0.695 0.789 0.695 0.734 108,608 0.7314 -3.26%
2020-12-30 0 0.920 0.890 1.070 0.920 0.920 2,700 2,428 0.8993 0.718 0.695 0.835 0.718 0.718 3,458 0.7021 -2.13%
2020-12-29 0 0.940 0.880 0.940 - - 0 0 - 0.734 0.687 0.734 - - 0 - 0.00%
2020-12-28 0 0.940 0.870 1.000 - - 0 0 - 0.734 0.679 0.781 - - 0 - 0.00%
2020-12-24 0 0.940 0.890 1.070 - - 0 0 - 0.734 0.695 0.835 - - 0 - 0.00%
2020-12-23 0 0.940 0.890 1.070 - - 0 0 - 0.734 0.695 0.835 - - 0 - 0.00%
2020-12-22 0 0.940 0.890 1.070 - - 1,200 1,044 0.8700 0.734 0.695 0.835 - - 1,537 0.6793 0.00%
2020-12-21 0 0.940 0.890 1.070 - - 0 0 - 0.734 0.695 0.835 - - 0 - 0.00%
2020-12-18 0 0.940 0.900 1.070 - - 0 0 - 0.734 0.703 0.835 - - 0 - 0.00%
2020-12-17 0 0.940 0.900 1.150 - - 0 0 - 0.734 0.703 0.898 - - 0 - 0.00%
2020-12-16 0 0.940 0.940 1.010 0.930 0.940 100,320 94,251 0.9395 0.734 0.734 0.789 0.726 0.734 128,485 0.7336 5.62%
2020-12-15 0 0.890 0.870 0.930 - - 0 0 - 0.695 0.679 0.726 - - 0 - 0.00%
2020-12-14 0 0.890 0.870 0.940 - - 0 0 - 0.695 0.679 0.734 - - 0 - 0.00%
2020-12-11 0 0.890 0.870 0.940 - - 0 0 - 0.695 0.679 0.734 - - 0 - 0.00%
2020-12-10 0 0.890 0.870 0.920 - - 0 0 - 0.695 0.679 0.718 - - 0 - 0.00%
2020-12-09 0 0.890 0.890 0.940 0.880 0.880 4,000 3,520 0.8800 0.695 0.695 0.734 0.687 0.687 5,123 0.6871 1.14%
2020-12-08 0 0.880 0.880 0.940 0.880 0.880 2,800 2,440 0.8714 0.687 0.687 0.734 0.687 0.687 3,586 0.6804 0.00%
2020-12-07 0 0.880 0.880 0.940 - - 0 0 - 0.687 0.687 0.734 - - 0 - 0.00%
2020-12-04 0 0.880 0.880 0.940 0.880 0.880 69,840 61,397 0.8791 0.687 0.687 0.734 0.687 0.687 89,448 0.6864 0.00%
2020-12-03 0 0.880 0.880 0.940 0.870 0.870 2,800 2,404 0.8586 0.687 0.687 0.734 0.679 0.679 3,586 0.6704 1.15%
2020-12-02 0 0.870 0.870 0.940 0.860 0.860 2,960 2,520 0.8514 0.679 0.679 0.734 0.671 0.671 3,791 0.6647 -2.25%
2020-12-01 0 0.890 0.890 0.940 0.890 0.890 2,000 1,780 0.8900 0.695 0.695 0.734 0.695 0.695 2,562 0.6949 0.00%
2020-11-30 0 0.890 0.890 0.980 0.870 0.870 8,000 6,960 0.8700 0.695 0.695 0.765 0.679 0.679 10,246 0.6793 -3.26%
2020-11-27 0 0.920 0.900 0.920 - - 1,200 1,008 0.8400 0.718 0.703 0.718 - - 1,537 0.6559 -1.08%
2020-11-26 0 0.930 0.870 0.980 - - 0 0 - 0.726 0.679 0.765 - - 0 - 0.00%
2020-11-25 0 0.930 0.890 0.930 - - 0 0 - 0.726 0.695 0.726 - - 0 - 0.00%
2020-11-24 0 0.930 0.870 0.980 - - 0 0 - 0.726 0.679 0.765 - - 0 - 0.00%
2020-11-23 0 0.930 0.870 0.980 - - 0 0 - 0.726 0.679 0.765 - - 0 - 0.00%
2020-11-20 0 0.930 0.930 0.980 0.930 0.930 2,000 1,860 0.9300 0.726 0.726 0.765 0.726 0.726 2,562 0.7261 1.09%
2020-11-19 0 0.920 0.880 0.940 0.920 0.920 4,000 3,680 0.9200 0.718 0.687 0.734 0.718 0.718 5,123 0.7183 1.10%
2020-11-18 0 0.910 0.910 0.920 0.910 0.910 4,000 3,640 0.9100 0.711 0.711 0.718 0.711 0.711 5,123 0.7105 2.25%
2020-11-17 0 0.890 0.850 0.920 - - 0 0 - 0.695 0.664 0.718 - - 0 - 0.00%
2020-11-16 0 0.890 0.850 0.920 - - 0 0 - 0.695 0.664 0.718 - - 0 - 0.00%
2020-11-13 0 0.890 0.890 0.920 0.890 0.890 5,200 4,592 0.8831 0.695 0.695 0.718 0.695 0.695 6,660 0.6895 0.00%
2020-11-12 0 0.890 0.880 0.920 - - 0 0 - 0.695 0.687 0.718 - - 0 - 0.00%
2020-11-11 0 0.890 0.890 0.920 0.850 0.890 28,400 24,800 0.8732 0.695 0.695 0.718 0.664 0.695 36,373 0.6818 4.71%
2020-11-10 0 0.850 0.850 0.890 - - 0 0 - 0.664 0.664 0.695 - - 0 - 0.00%
2020-11-09 0 0.850 0.850 0.890 - - 0 0 - 0.664 0.664 0.695 - - 0 - 0.00%
2020-11-06 0 0.850 0.820 0.890 - - 0 0 - 0.664 0.640 0.695 - - 0 - 0.00%
2020-11-05 0 0.850 0.850 0.890 0.850 0.850 2,000 1,700 0.8500 0.664 0.664 0.695 0.664 0.664 2,562 0.6637 0.00%
2020-11-04 0 0.850 0.820 0.890 - - 0 0 - 0.664 0.640 0.695 - - 0 - 0.00%
2020-11-03 0 0.850 0.820 0.890 - - 0 0 - 0.664 0.640 0.695 - - 0 - 0.00%
2020-11-02 0 0.850 0.820 0.890 - - 0 0 - 0.664 0.640 0.695 - - 0 - 0.00%
2020-10-30 0 0.850 0.850 0.890 - - 800 624 0.7800 0.664 0.664 0.695 - - 1,025 0.6090 0.00%
2020-10-29 0 0.850 0.820 0.890 - - 0 0 - 0.664 0.640 0.695 - - 0 - 0.00%
2020-10-28 0 0.850 0.850 0.890 - - 0 0 - 0.664 0.664 0.695 - - 0 - 2.41%
2020-10-27 0 0.830 0.820 0.890 - - 0 0 - 0.648 0.640 0.695 - - 0 - 0.00%
2020-10-23 0 0.830 0.820 0.890 - - 0 0 - 0.648 0.640 0.695 - - 0 - 0.00%
2020-10-22 0 0.830 0.830 0.920 0.830 0.840 104,000 86,340 0.8302 0.648 0.648 0.718 0.648 0.656 133,198 0.6482 -7.78%
2020-10-21 0 0.900 0.840 0.900 - - 0 0 - 0.703 0.656 0.703 - - 0 - -1.10%
2020-10-20 0 0.910 0.860 0.920 - - 0 0 - 0.711 0.671 0.718 - - 0 - 0.00%
2020-10-19 0 0.910 0.840 0.930 - - 0 0 - 0.711 0.656 0.726 - - 0 - 0.00%
2020-10-16 0 0.910 0.840 0.920 - - 0 0 - 0.711 0.656 0.718 - - 0 - 0.00%
2020-10-15 0 0.910 0.840 0.920 - - 0 0 - 0.711 0.656 0.718 - - 0 - 0.00%
2020-10-14 0 0.910 0.850 0.920 - - 0 0 - 0.711 0.664 0.718 - - 0 - 0.00%
2020-10-12 0 0.910 0.840 0.920 - - 0 0 - 0.711 0.656 0.718 - - 0 - 0.00%
2020-10-09 0 0.910 0.830 0.920 - - 0 0 - 0.711 0.648 0.718 - - 0 - 0.00%
2020-10-08 0 0.910 0.880 0.920 - - 0 0 - 0.711 0.687 0.718 - - 0 - 0.00%
2020-10-07 0 0.910 0.860 0.940 - - 0 0 - 0.711 0.671 0.734 - - 0 - 0.00%
2020-10-06 0 0.910 0.870 0.910 0.920 0.920 40,000 36,800 0.9200 0.711 0.679 0.711 0.718 0.718 51,230 0.7183 -1.09%
2020-10-05 0 0.920 0.870 0.920 0.920 0.920 20,000 18,400 0.9200 0.718 0.679 0.718 0.718 0.718 25,615 0.7183 6.98%
2020-09-30 0 0.860 0.860 0.930 - - 0 0 - 0.671 0.671 0.726 - - 0 - 3.61%
2020-09-29 0 0.830 0.830 0.940 - - 0 0 - 0.648 0.648 0.734 - - 0 - 0.00%
2020-09-28 0 0.830 0.830 0.940 - - 0 0 - 0.648 0.648 0.734 - - 0 - 0.00%
2020-09-25 0 0.830 0.830 0.930 - - 0 0 - 0.648 0.648 0.726 - - 0 - 0.00%
2020-09-24 0 0.830 0.830 0.930 0.830 0.830 3,280 2,684 0.8183 0.648 0.648 0.726 0.648 0.648 4,201 0.6389 -3.49%
2020-09-23 0 0.860 0.830 0.900 - - 0 0 - 0.671 0.648 0.703 - - 0 - 0.00%
2020-09-22 0 0.860 0.830 0.930 - - 0 0 - 0.671 0.648 0.726 - - 0 - 0.00%
2020-09-21 0 0.860 0.860 0.900 0.830 0.860 96,000 81,120 0.8450 0.671 0.671 0.703 0.648 0.671 122,952 0.6598 -1.15%
2020-09-18 0 0.870 0.830 0.870 - - 0 0 - 0.679 0.648 0.679 - - 0 - 0.00%
2020-09-17 0 0.870 0.870 0.880 - - 0 0 - 0.679 0.679 0.687 - - 0 - 0.00%
2020-09-16 0 0.870 0.870 0.880 0.830 0.830 4,000 3,320 0.8300 0.679 0.679 0.687 0.648 0.648 5,123 0.6481 1.16%
2020-09-15 0 0.860 0.830 0.860 0.860 0.860 110,000 94,600 0.8600 0.671 0.648 0.671 0.671 0.671 140,883 0.6715 0.00%
2020-09-14 0 0.860 0.840 0.860 - - 0 0 - 0.671 0.656 0.671 - - 0 - 0.00%
2020-09-11 0 0.860 0.850 0.870 - - 0 0 - 0.671 0.664 0.679 - - 0 - 0.00%
2020-09-10 0 0.860 0.830 0.880 0.830 0.860 122,800 105,492 0.8591 0.671 0.648 0.687 0.648 0.671 157,277 0.6707 -1.15%
2020-09-09 0 0.870 0.830 0.870 - - 0 0 - 0.679 0.648 0.679 - - 0 - 0.00%
2020-09-08 0 0.870 0.850 0.880 - - 0 0 - 0.679 0.664 0.687 - - 0 - 0.00%
2020-09-07 0 0.870 0.850 0.880 - - 0 0 - 0.679 0.664 0.687 - - 0 - 0.00%
2020-09-04 0 0.870 0.860 0.880 - - 0 0 - 0.679 0.671 0.687 - - 0 - 0.00%
2020-09-03 0 0.870 0.870 0.890 0.850 0.870 4,000 3,440 0.8600 0.679 0.679 0.695 0.664 0.679 5,123 0.6715 2.35%
2020-09-02 0 0.850 0.850 0.860 - - 0 0 - 0.664 0.664 0.671 - - 0 - 2.41%
2020-09-01 0 0.830 0.830 0.860 0.830 0.830 2,000 1,660 0.8300 0.648 0.648 0.671 0.648 0.648 2,562 0.6481 0.00%
2020-08-31 0 0.830 0.830 0.870 0.810 0.850 87,600 71,748 0.8190 0.648 0.648 0.679 0.632 0.664 112,194 0.6395 -2.35%
2020-08-28 0 0.850 0.850 0.900 0.850 0.850 3,600 2,996 0.8322 0.664 0.664 0.703 0.664 0.664 4,611 0.6498 -2.30%
2020-08-27 0 0.870 0.870 0.900 0.870 0.870 28,000 24,360 0.8700 0.679 0.679 0.703 0.679 0.679 35,861 0.6793 0.00%
2020-08-26 0 0.870 0.870 0.900 - - 0 0 - 0.679 0.679 0.703 - - 0 - 2.35%
2020-08-25 0 0.850 0.850 0.890 - - 0 0 - 0.664 0.664 0.695 - - 0 - 0.00%
2020-08-24 0 0.850 0.850 0.880 0.840 0.840 3,600 2,976 0.8267 0.664 0.664 0.687 0.656 0.656 4,611 0.6455 -3.41%
2020-08-21 0 0.880 0.840 0.880 0.870 0.880 20,000 17,580 0.8790 0.687 0.656 0.687 0.679 0.687 25,615 0.6863 1.15%
2020-08-20 0 0.870 0.840 0.890 - - 0 0 - 0.679 0.656 0.695 - - 0 - 0.00%
2020-08-19 0 0.870 0.840 0.900 - - 0 0 - 0.679 0.656 0.703 - - 0 - 0.00%
2020-08-18 0 0.870 0.850 0.870 0.870 0.870 2,080 1,808 0.8692 0.679 0.664 0.679 0.679 0.679 2,664 0.6787 1.16%
2020-08-17 0 0.860 0.860 0.900 0.860 0.860 8,000 7,040 0.8800 0.671 0.671 0.703 0.671 0.671 10,246 0.6871 -4.44%
2020-08-14 0 0.900 0.860 1.000 0.900 0.900 4,000 3,600 0.9000 0.703 0.671 0.781 0.703 0.703 5,123 0.7027 -3.23%
2020-08-13 0 0.930 0.900 1.000 - - 0 0 - 0.726 0.703 0.781 - - 0 - 0.00%
2020-08-12 0 0.930 0.900 0.930 - - 0 0 - 0.726 0.703 0.726 - - 0 - 0.00%
2020-08-11 0 0.930 0.900 0.930 - - 0 0 - 0.726 0.703 0.726 - - 0 - -2.11%
2020-08-10 0 0.950 0.900 0.980 0.930 0.950 80,000 75,200 0.9400 0.742 0.703 0.765 0.726 0.742 102,460 0.7339 3.26%
2020-08-07 0 0.920 0.900 0.920 - - 0 0 - 0.718 0.703 0.718 - - 0 - 0.00%
2020-08-06 0 0.920 0.900 0.920 0.920 0.920 6,000 5,520 0.9200 0.718 0.703 0.718 0.718 0.718 7,685 0.7183 0.00%
2020-08-05 0 0.920 0.920 0.940 - - 0 0 - 0.718 0.718 0.734 - - 0 - 0.00%
2020-08-04 0 0.920 0.920 0.940 - - 0 0 - 0.718 0.718 0.734 - - 0 - 0.00%
2020-08-03 0 0.920 0.920 0.940 - - 0 0 - 0.718 0.718 0.734 - - 0 - 0.00%
2020-07-31 0 0.920 0.920 0.940 - - 0 0 - 0.718 0.718 0.734 - - 0 - 0.00%
2020-07-30 0 0.920 0.920 0.950 - - 0 0 - 0.718 0.718 0.742 - - 0 - 0.00%
2020-07-29 0 0.920 0.920 0.940 - - 0 0 - 0.718 0.718 0.734 - - 0 - 2.22%
2020-07-28 0 0.900 0.900 0.950 - - 0 0 - 0.703 0.703 0.742 - - 0 - 0.00%
2020-07-27 0 0.900 0.890 0.950 0.900 0.900 24,000 21,600 0.9000 0.703 0.695 0.742 0.703 0.703 30,738 0.7027 1.12%
2020-07-24 0 0.890 0.880 0.950 - - 0 0 - 0.695 0.687 0.742 - - 0 - 0.00%
2020-07-23 0 0.890 0.890 0.950 0.890 0.900 30,000 26,720 0.8907 0.695 0.695 0.742 0.695 0.703 38,423 0.6954 -2.20%
2020-07-22 0 0.910 0.880 0.950 0.910 0.910 104,000 94,640 0.9100 0.711 0.687 0.742 0.711 0.711 133,198 0.7105 0.00%
2020-07-21 0 0.910 0.880 0.950 - - 0 0 - 0.711 0.687 0.742 - - 0 - 0.00%
2020-07-20 0 0.910 0.880 0.950 - - 1,600 1,360 0.8500 0.711 0.687 0.742 - - 2,049 0.6637 0.00%
2020-07-17 0 0.910 0.900 0.950 - - 0 0 - 0.711 0.703 0.742 - - 0 - 0.00%
2020-07-16 0 0.910 0.910 0.950 0.900 0.910 28,000 25,460 0.9093 0.711 0.711 0.742 0.703 0.711 35,861 0.7100 -3.19%
2020-07-15 0 0.940 0.900 0.950 - - 0 0 - 0.734 0.703 0.742 - - 0 - 0.00%
2020-07-14 0 0.940 0.900 0.950 - - 0 0 - 0.734 0.703 0.742 - - 0 - 0.00%
2020-07-13 0 0.940 0.920 0.950 0.890 0.940 14,000 12,700 0.9071 0.734 0.718 0.742 0.695 0.734 17,931 0.7083 4.44%
2020-07-10 0 0.900 0.900 0.960 0.900 0.900 8,000 7,200 0.9000 0.703 0.703 0.750 0.703 0.703 10,246 0.7027 -5.26%
2020-07-09 0 0.950 0.920 0.980 0.920 0.950 72,800 69,020 0.9481 0.742 0.718 0.765 0.718 0.742 93,239 0.7402 0.00%
2020-07-08 0 0.950 0.950 0.980 0.920 0.950 80,000 75,700 0.9463 0.742 0.742 0.765 0.718 0.742 102,460 0.7388 3.26%
2020-07-07 0 0.920 0.900 0.990 0.900 0.920 4,800 4,336 0.9033 0.718 0.703 0.773 0.703 0.718 6,148 0.7053 0.00%
2020-07-06 0 0.920 0.920 0.990 0.900 0.900 2,400 2,148 0.8950 0.718 0.718 0.773 0.703 0.703 3,074 0.6988 -1.08%
2020-07-03 0 0.930 0.900 0.990 - - 800 712 0.8900 0.726 0.703 0.773 - - 1,025 0.6949 0.00%
2020-07-02 0 0.930 0.920 0.990 - - 0 0 - 0.726 0.718 0.773 - - 0 - 0.00%
2020-06-30 0 0.930 0.880 0.990 0.930 0.930 100,000 93,000 0.9300 0.726 0.687 0.773 0.726 0.726 128,075 0.7261 1.09%
2020-06-29 0 0.920 0.900 0.990 0.920 0.920 10,000 9,200 0.9200 0.718 0.703 0.773 0.718 0.718 12,808 0.7183 0.00%
2020-06-26 0 0.920 0.920 0.990 0.920 0.920 9,360 8,570 0.9156 0.718 0.718 0.773 0.718 0.718 11,988 0.7149 1.10%
2020-06-24 0 0.910 0.910 0.990 0.910 0.940 9,600 8,824 0.9192 0.711 0.711 0.773 0.711 0.734 12,295 0.7177 1.11%
2020-06-23 0 0.900 0.900 0.990 - - 0 0 - 0.703 0.703 0.773 - - 0 - 0.00%
2020-06-22 0 0.900 0.900 0.990 0.900 0.920 20,000 18,040 0.9020 0.703 0.703 0.773 0.703 0.718 25,615 0.7043 0.00%
2020-06-19 0 0.900 0.890 0.960 0.860 0.960 50,000 45,800 0.9160 0.703 0.695 0.750 0.671 0.750 64,038 0.7152 -1.10%
2020-06-18 0 0.910 0.860 0.910 - - 0 0 - 0.711 0.671 0.711 - - 0 - -1.09%
2020-06-17 0 0.920 0.900 0.950 0.860 0.920 24,800 22,144 0.8929 0.718 0.703 0.742 0.671 0.718 31,763 0.6972 2.22%
2020-06-16 0 0.900 0.900 0.920 0.800 0.900 12,000 10,600 0.8833 0.703 0.703 0.718 0.625 0.703 15,369 0.6897 0.00%
2020-06-15 0 0.900 0.840 0.960 - - 0 0 - 0.703 0.656 0.750 - - 0 - 0.00%
2020-06-12 0 0.900 0.850 0.950 0.900 0.900 4,000 3,600 0.9000 0.703 0.664 0.742 0.703 0.703 5,123 0.7027 4.65%
2020-06-11 0 0.900 0.900 0.960 0.890 0.890 2,000 1,780 0.8900 0.671 0.671 0.716 0.664 0.664 2,681 0.6640 -4.26%
2020-06-10 0 0.940 0.890 0.960 - - 0 0 - 0.701 0.664 0.716 - - 0 - 0.00%
2020-06-09 0 0.940 0.920 0.960 0.940 0.940 20,000 18,800 0.9400 0.701 0.686 0.716 0.701 0.701 26,806 0.7013 6.82%
2020-06-08 0 0.880 0.880 0.940 0.860 0.900 40,000 34,680 0.8670 0.657 0.657 0.701 0.642 0.671 53,613 0.6469 -8.33%
2020-06-05 0 0.960 0.940 1.120 0.960 0.960 2,000 1,920 0.9600 0.716 0.701 0.836 0.716 0.716 2,681 0.7162 1.05%
2020-06-04 0 0.950 0.900 0.950 0.900 0.950 6,000 5,600 0.9333 0.709 0.671 0.709 0.671 0.709 8,042 0.6963 10.47%
2020-06-03 0 0.860 0.860 0.960 0.860 0.860 6,400 5,488 0.8575 0.642 0.642 0.716 0.642 0.642 8,578 0.6398 0.00%
2020-06-02 0 0.860 0.860 0.960 - - 0 0 - 0.642 0.642 0.716 - - 0 - 1.18%
2020-06-01 0 0.850 0.850 0.900 0.840 0.890 10,000 8,640 0.8640 0.634 0.634 0.671 0.627 0.664 13,403 0.6446 -2.30%
2020-05-29 0 0.870 0.850 0.880 0.870 0.900 8,000 7,140 0.8925 0.649 0.634 0.657 0.649 0.671 10,723 0.6659 -3.33%
2020-05-28 0 0.900 0.900 0.960 0.900 0.910 10,800 9,744 0.9022 0.671 0.671 0.716 0.671 0.679 14,476 0.6731 -6.25%
2020-05-27 0 0.960 0.910 0.960 0.960 0.960 2,000 1,920 0.9600 0.716 0.679 0.716 0.716 0.716 2,681 0.7162 0.00%
2020-05-26 0 0.960 0.950 1.000 0.950 0.960 4,000 3,820 0.9550 0.716 0.709 0.746 0.709 0.716 5,361 0.7125 1.05%
2020-05-25 0 0.950 0.910 0.950 0.950 0.950 2,000 1,900 0.9500 0.709 0.679 0.709 0.709 0.709 2,681 0.7088 -1.04%
2020-05-22 0 0.960 0.950 0.960 0.950 0.970 16,000 15,360 0.9600 0.716 0.709 0.716 0.709 0.724 21,445 0.7162 2.13%
2020-05-21 0 0.940 0.880 0.950 - - 0 0 - 0.701 0.657 0.709 - - 0 - 0.00%
2020-05-20 0 0.940 0.910 0.950 - - 0 0 - 0.701 0.679 0.709 - - 0 - 0.00%
2020-05-19 0 0.940 0.940 0.950 0.940 0.940 2,000 1,880 0.9400 0.701 0.701 0.709 0.701 0.701 2,681 0.7013 0.00%
2020-05-18 0 0.940 0.920 0.940 - - 0 0 - 0.701 0.686 0.701 - - 0 - 0.00%
2020-05-15 0 0.940 0.930 0.970 0.920 0.940 9,000 8,310 0.9233 0.701 0.694 0.724 0.686 0.701 12,063 0.6889 0.00%
2020-05-14 0 0.940 0.930 0.990 0.940 0.940 110,000 103,400 0.9400 0.701 0.694 0.739 0.701 0.701 147,436 0.7013 1.08%
2020-05-13 0 0.930 0.930 1.050 0.930 0.930 7,000 6,470 0.9243 0.694 0.694 0.783 0.694 0.694 9,382 0.6896 -6.06%
2020-05-12 0 0.990 0.910 1.050 - - 0 0 - 0.739 0.679 0.783 - - 0 - 0.00%
2020-05-11 0 0.990 0.920 1.050 - - 0 0 - 0.739 0.686 0.783 - - 0 - 0.00%
2020-05-08 0 0.990 0.920 1.040 - - 0 0 - 0.739 0.686 0.776 - - 0 - 0.00%
2020-05-07 0 0.990 0.990 1.040 0.990 0.990 3,800 3,708 0.9758 0.739 0.739 0.776 0.739 0.739 5,093 0.7280 -1.98%
2020-05-06 0 1.010 1.010 1.040 1.000 1.000 40,000 40,000 1.0000 0.754 0.754 0.776 0.746 0.746 53,613 0.7461 1.00%
2020-05-05 0 1.000 0.990 1.000 - - 0 0 - 0.746 0.739 0.746 - - 0 - 0.00%
2020-05-04 0 1.000 0.990 1.000 1.000 1.000 2,000 2,000 1.0000 0.746 0.739 0.746 0.746 0.746 2,681 0.7461 2.04%
2020-04-29 0 0.980 0.980 1.040 0.930 0.930 4,000 3,720 0.9300 0.731 0.731 0.776 0.694 0.694 5,361 0.6939 1.03%
2020-04-28 0 0.970 0.910 1.040 - - 0 0 - 0.724 0.679 0.776 - - 0 - 0.00%
2020-04-27 0 0.970 0.910 1.040 - - 0 0 - 0.724 0.679 0.776 - - 0 - 0.00%
2020-04-24 0 0.970 0.900 1.070 - - 0 0 - 0.724 0.671 0.798 - - 0 - 0.00%
2020-04-23 0 0.970 0.900 1.000 0.970 0.970 32,560 31,521 0.9681 0.724 0.671 0.746 0.724 0.724 43,641 0.7223 -3.00%
2020-04-22 0 1.000 0.950 1.070 - - 0 0 - 0.746 0.709 0.798 - - 0 - 0.00%
2020-04-21 0 1.000 0.980 1.020 1.000 1.040 12,000 12,200 1.0167 0.746 0.731 0.761 0.746 0.776 16,084 0.7585 -3.85%
2020-04-20 0 1.040 1.040 1.090 - - 0 0 - 0.776 0.776 0.813 - - 0 - 0.00%
2020-04-17 0 1.040 1.040 1.200 - - 0 0 - 0.776 0.776 0.895 - - 0 - 0.00%
2020-04-16 0 1.040 1.040 1.230 - - 0 0 - 0.776 0.776 0.918 - - 0 - 0.00%
2020-04-15 0 1.040 1.040 1.060 1.040 1.040 2,000 2,080 1.0400 0.776 0.776 0.791 0.776 0.776 2,681 0.7759 -0.95%
2020-04-14 0 1.050 1.030 1.060 - - 0 0 - 0.783 0.768 0.791 - - 0 - 0.00%
2020-04-09 0 1.050 1.050 1.070 1.040 1.040 8,000 8,320 1.0400 0.783 0.783 0.798 0.776 0.776 10,723 0.7759 0.96%
2020-04-08 0 1.040 1.030 1.040 1.040 1.050 40,000 41,800 1.0450 0.776 0.768 0.776 0.776 0.783 53,613 0.7797 -0.95%
2020-04-07 0 1.050 1.030 1.050 1.050 1.050 22,800 23,900 1.0482 0.783 0.768 0.783 0.783 0.783 30,559 0.7821 0.00%
2020-04-06 0 1.050 1.000 1.050 - - 0 0 - 0.783 0.746 0.783 - - 0 - -0.94%
2020-04-03 0 1.060 1.010 1.060 - - 0 0 - 0.791 0.754 0.791 - - 0 - 0.00%
2020-04-02 0 1.060 1.010 1.070 - - 0 0 - 0.791 0.754 0.798 - - 0 - 0.00%
2020-04-01 0 1.060 1.010 1.060 1.060 1.060 110,000 116,600 1.0600 0.791 0.754 0.791 0.791 0.791 147,436 0.7909 0.95%
2020-03-31 0 1.050 1.060 1.070 - - 0 0 - 0.783 0.791 0.798 - - 0 - 0.00%
2020-03-30 0 1.050 1.020 1.180 - - 0 0 - 0.783 0.761 0.880 - - 0 - 0.00%
2020-03-27 0 1.050 1.020 1.050 1.050 1.050 20,000 21,000 1.0500 0.783 0.761 0.783 0.783 0.783 26,806 0.7834 3.96%
2020-03-26 0 1.010 1.000 1.250 - - 0 0 - 0.754 0.746 0.933 - - 0 - 0.00%
2020-03-25 0 1.010 1.010 1.180 - - 0 0 - 0.754 0.754 0.880 - - 0 - 0.00%
2020-03-24 0 1.010 0.930 1.110 - - 0 0 - 0.754 0.694 0.828 - - 0 - 0.00%
2020-03-23 0 1.010 0.970 1.110 1.010 1.010 6,000 6,060 1.0100 0.754 0.724 0.828 0.754 0.754 8,042 0.7535 0.00%
2020-03-20 0 1.010 1.010 1.110 - - 0 0 - 0.754 0.754 0.828 - - 0 - 5.21%
2020-03-19 0 0.960 1.000 1.100 0.960 1.010 40,000 40,040 1.0010 0.716 0.746 0.821 0.716 0.754 53,613 0.7468 -15.04%
2020-03-18 0 1.130 1.120 1.130 1.120 1.170 180,000 209,160 1.1620 0.843 0.836 0.843 0.836 0.873 241,258 0.8670 -5.83%
2020-03-17 0 1.200 1.140 1.200 1.180 1.200 40,000 47,740 1.1935 0.895 0.851 0.895 0.880 0.895 53,613 0.8905 4.35%
2020-03-16 0 1.150 1.120 1.220 - - 0 0 - 0.858 0.836 0.910 - - 0 - 0.00%
2020-03-13 0 1.150 1.080 1.230 - - 0 0 - 0.858 0.806 0.918 - - 0 - 0.00%
2020-03-12 0 1.150 1.100 1.250 - - 0 0 - 0.858 0.821 0.933 - - 0 - 0.00%
2020-03-11 0 1.150 1.110 1.240 - - 0 0 - 0.858 0.828 0.925 - - 0 - 0.00%
2020-03-10 0 1.150 1.090 1.150 1.150 1.170 25,200 29,072 1.1537 0.858 0.813 0.858 0.858 0.873 33,776 0.8607 -1.71%
2020-03-09 0 1.170 1.120 1.250 - - 0 0 - 0.873 0.836 0.933 - - 0 - 0.00%
2020-03-06 0 1.170 1.170 1.250 - - 0 0 - 0.873 0.873 0.933 - - 0 - 0.86%
2020-03-05 0 1.160 1.160 1.250 1.150 1.240 8,000 9,740 1.2175 0.865 0.865 0.933 0.858 0.925 10,723 0.9084 -0.85%
2020-03-04 0 1.170 1.170 1.250 1.160 1.170 80,000 92,860 1.1608 0.873 0.873 0.933 0.865 0.873 107,226 0.8660 -2.50%
2020-03-03 0 1.200 1.170 1.200 1.200 1.200 14,000 16,800 1.2000 0.895 0.873 0.895 0.895 0.895 18,765 0.8953 0.00%
2020-03-02 0 1.200 1.200 1.250 - - 0 0 - 0.895 0.895 0.933 - - 0 - 4.35%
2020-02-28 0 1.150 1.150 1.250 1.150 1.250 18,200 21,952 1.2062 0.858 0.858 0.933 0.858 0.933 24,394 0.8999 -4.96%
2020-02-27 0 1.210 1.210 1.300 1.210 1.210 74,000 89,540 1.2100 0.903 0.903 0.970 0.903 0.903 99,184 0.9028 -6.92%
2020-02-26 0 1.300 1.200 1.390 - - 14,000 18,200 1.3000 0.970 0.895 1.037 - - 18,765 0.9699 0.00%
2020-02-25 0 1.300 1.180 1.390 - - 0 0 - 0.970 0.880 1.037 - - 0 - 0.00%
2020-02-24 0 1.300 1.180 1.390 - - 0 0 - 0.970 0.880 1.037 - - 0 - 0.00%
2020-02-21 0 1.300 1.250 1.300 - - 0 0 - 0.970 0.933 0.970 - - 0 - -1.52%
2020-02-20 0 1.320 1.210 1.340 - - 2,000 2,640 1.3200 0.985 0.903 1.000 - - 2,681 0.9848 0.00%
2020-02-19 0 1.320 1.250 1.320 1.320 1.320 2,000 2,640 1.3200 0.985 0.933 0.985 0.985 0.985 2,681 0.9848 6.45%
2020-02-18 0 1.240 1.240 1.300 - - 0 0 - 0.925 0.925 0.970 - - 0 - 0.00%
2020-02-17 0 1.240 1.240 1.420 - - 6,000 7,320 1.2200 0.925 0.925 1.059 - - 8,042 0.9102 1.64%
2020-02-14 0 1.220 1.280 1.430 1.220 1.240 11,200 13,672 1.2207 0.910 0.955 1.067 0.910 0.925 15,012 0.9108 -1.61%
2020-02-13 0 1.240 1.260 1.410 - - 0 0 - 0.925 0.940 1.052 - - 0 - 1.64%
2020-02-12 0 1.220 1.250 1.410 1.210 1.220 8,200 9,958 1.2144 0.910 0.933 1.052 0.903 0.910 10,991 0.9060 -3.94%
2020-02-11 0 1.270 1.210 1.390 1.210 1.210 8,000 9,680 1.2100 0.948 0.903 1.037 0.903 0.903 10,723 0.9028 1.60%
2020-02-10 0 1.250 1.250 1.350 1.250 1.250 4,000 5,000 1.2500 0.933 0.933 1.007 0.933 0.933 5,361 0.9326 -3.85%
2020-02-07 0 1.300 1.300 1.390 - - 0 0 - 0.970 0.970 1.037 - - 0 - 0.00%
2020-02-06 0 1.300 1.270 1.390 - - 0 0 - 0.970 0.948 1.037 - - 0 - 0.00%
2020-02-05 0 1.300 1.210 1.300 1.300 1.300 4,000 5,200 1.3000 0.970 0.903 0.970 0.970 0.970 5,361 0.9699 3.17%
2020-02-04 0 1.260 1.260 1.350 - - 1,200 1,476 1.2300 0.940 0.940 1.007 - - 1,608 0.9177 0.00%
2020-02-03 0 1.260 1.260 1.290 1.260 1.290 28,000 35,780 1.2779 0.940 0.940 0.962 0.940 0.962 37,529 0.9534 -5.97%
2020-01-31 0 1.340 1.220 1.340 - - 0 0 - 1.000 0.910 1.000 - - 0 - -0.74%
2020-01-30 0 1.350 1.300 1.400 - - 0 0 - 1.007 0.970 1.045 - - 0 - 0.00%
2020-01-29 0 1.350 1.290 1.420 - - 0 0 - 1.007 0.962 1.059 - - 0 - 0.00%
2020-01-24 0 1.350 1.270 1.420 - - 0 0 - 1.007 0.948 1.059 - - 0 - 0.00%
2020-01-23 0 1.350 1.270 1.400 - - 0 0 - 1.007 0.948 1.045 - - 0 - 0.00%
2020-01-22 0 1.350 1.260 1.420 - - 0 0 - 1.007 0.940 1.059 - - 0 - 0.00%
2020-01-21 0 1.350 1.280 1.410 1.280 1.350 62,000 79,500 1.2823 1.007 0.955 1.052 0.955 1.007 83,100 0.9567 5.47%
2020-01-20 0 1.280 1.260 1.420 - - 0 0 - 0.955 0.940 1.059 - - 0 - 0.00%
2020-01-17 0 1.280 1.280 1.420 1.270 1.270 2,000 2,540 1.2700 0.955 0.955 1.059 0.948 0.948 2,681 0.9475 0.79%
2020-01-16 0 1.270 1.270 1.330 1.270 1.300 6,400 8,176 1.2775 0.948 0.948 0.992 0.948 0.970 8,578 0.9531 -2.31%
2020-01-15 0 1.300 1.300 1.420 1.300 1.300 20,000 26,000 1.3000 0.970 0.970 1.059 0.970 0.970 26,806 0.9699 1.56%
2020-01-14 0 1.280 1.280 1.420 - - 800 1,000 1.2500 0.955 0.955 1.059 - - 1,072 0.9326 1.59%
2020-01-13 0 1.260 1.260 1.420 1.260 1.270 7,200 9,068 1.2594 0.940 0.940 1.059 0.940 0.948 9,650 0.9397 -3.82%
2020-01-10 0 1.310 1.270 1.430 - - 0 0 - 0.977 0.948 1.067 - - 0 - 0.00%
2020-01-09 0 1.310 1.260 1.430 - - 0 0 - 0.977 0.940 1.067 - - 0 - 0.00%
2020-01-08 0 1.310 1.230 1.430 - - 0 0 - 0.977 0.918 1.067 - - 0 - 0.00%
2020-01-07 0 1.310 1.310 1.420 1.280 1.350 118,000 154,420 1.3086 0.977 0.977 1.059 0.955 1.007 158,158 0.9764 0.00%
2020-01-06 0 1.310 1.310 1.350 1.270 1.270 10,000 12,700 1.2700 0.977 0.977 1.007 0.948 0.948 13,403 0.9475 -5.76%
2020-01-03 0 1.390 1.280 1.410 - - 0 0 - 1.037 0.955 1.052 - - 0 - 0.00%
2020-01-02 0 1.390 1.250 1.430 - - 0 0 - 1.037 0.933 1.067 - - 0 - 0.00%
2019-12-31 0 1.390 1.250 1.430 - - 0 0 - 1.037 0.933 1.067 - - 0 - 0.00%
2019-12-30 0 1.390 1.330 1.410 1.260 1.400 36,000 48,800 1.3556 1.037 0.992 1.052 0.940 1.045 48,252 1.0114 7.75%
2019-12-27 0 1.290 1.290 1.450 - - 0 0 - 0.962 0.962 1.082 - - 0 - 2.38%
2019-12-24 0 1.260 1.210 1.450 - - 0 0 - 0.940 0.903 1.082 - - 0 - 0.00%
2019-12-23 0 1.260 1.220 1.450 - - 0 0 - 0.940 0.910 1.082 - - 0 - 0.00%
2019-12-20 0 1.260 1.220 1.250 - - 1,200 1,416 1.1800 0.940 0.910 0.933 - - 1,608 0.8804 0.00%
2019-12-19 0 1.260 - 1.250 1.260 1.320 154,000 201,580 1.3090 0.940 - 0.933 0.940 0.985 206,410 0.9766 -3.08%
2019-12-18 0 1.300 1.330 1.450 1.300 1.300 8,000 10,400 1.3000 0.970 0.992 1.082 0.970 0.970 10,723 0.9699 -1.52%
2019-12-17 0 1.320 1.310 1.450 - - 0 0 - 0.985 0.977 1.082 - - 0 - 0.00%
2019-12-16 0 1.320 1.320 1.450 1.300 1.320 8,800 11,472 1.3036 0.985 0.985 1.082 0.970 0.985 11,795 0.9726 -2.22%
2019-12-13 0 1.350 1.290 1.400 1.290 1.350 8,000 10,560 1.3200 1.007 0.962 1.045 0.962 1.007 10,723 0.9848 -2.17%
2019-12-12 0 1.380 1.270 1.430 - - 0 0 - 1.030 0.948 1.067 - - 0 - 0.00%
2019-12-11 0 1.380 1.270 1.430 - - 0 0 - 1.030 0.948 1.067 - - 0 - 0.00%
2019-12-10 0 1.380 1.270 1.430 - - 0 0 - 1.030 0.948 1.067 - - 0 - 0.00%
2019-12-09 0 1.380 1.300 1.420 1.260 1.380 18,400 24,440 1.3283 1.030 0.970 1.059 0.940 1.030 24,662 0.9910 4.55%
2019-12-06 0 1.320 1.280 1.340 - - 0 0 - 0.985 0.955 1.000 - - 0 - 0.00%
2019-12-05 0 1.320 1.280 1.400 - - 0 0 - 0.985 0.955 1.045 - - 0 - 0.00%
2019-12-04 0 1.320 1.280 1.360 - - 0 0 - 0.985 0.955 1.015 - - 0 - 0.00%
2019-12-03 0 1.320 1.260 1.360 1.320 1.320 26,000 34,320 1.3200 0.985 0.940 1.015 0.985 0.985 34,848 0.9848 0.00%
2019-12-02 0 1.320 1.320 1.380 1.320 1.320 14,800 19,504 1.3178 0.985 0.985 1.030 0.985 0.985 19,837 0.9832 -2.22%
2019-11-29 0 1.350 1.320 1.380 - - 0 0 - 1.007 0.985 1.030 - - 0 - 0.00%
2019-11-28 0 1.350 1.320 1.400 - - 800 1,032 1.2900 1.007 0.985 1.045 - - 1,072 0.9625 0.00%
2019-11-27 0 1.350 1.320 1.360 1.340 1.360 158,000 213,980 1.3543 1.007 0.985 1.015 1.000 1.015 211,771 1.0104 -0.74%
2019-11-26 0 1.360 1.360 1.450 1.380 1.380 40,800 56,264 1.3790 1.015 1.015 1.082 1.030 1.030 54,685 1.0289 0.00%
2019-11-25 0 1.360 1.360 1.450 1.360 1.360 2,000 2,720 1.3600 1.015 1.015 1.082 1.015 1.015 2,681 1.0147 0.00%
2019-11-22 0 1.360 1.330 1.360 - - 0 0 - 1.015 0.992 1.015 - - 0 - 0.00%
2019-11-21 0 1.360 1.330 1.360 1.360 1.380 110,800 150,720 1.3603 1.015 0.992 1.015 1.015 1.030 148,508 1.0149 -0.73%
2019-11-20 0 1.370 1.370 1.450 1.360 1.370 8,000 10,900 1.3625 1.022 1.022 1.082 1.015 1.022 10,723 1.0165 -0.72%
2019-11-19 0 1.380 1.330 1.450 - - 0 0 - 1.030 0.992 1.082 - - 0 - 0.00%
2019-11-18 0 1.380 1.360 1.500 - - 0 0 - 1.030 1.015 1.119 - - 0 - 0.00%
2019-11-15 0 1.380 1.350 1.450 1.380 1.380 2,000 2,760 1.3800 1.030 1.007 1.082 1.030 1.030 2,681 1.0296 2.22%
2019-11-14 0 1.350 1.350 1.380 1.350 1.350 8,000 10,800 1.3500 1.007 1.007 1.030 1.007 1.007 10,723 1.0072 -2.17%
2019-11-13 0 1.380 1.370 1.450 - - 0 0 - 1.030 1.022 1.082 - - 0 - 0.00%
2019-11-12 0 1.380 1.360 1.400 - - 0 0 - 1.030 1.015 1.045 - - 0 - 0.00%
2019-11-11 0 1.380 1.380 1.400 - - 0 0 - 1.030 1.030 1.045 - - 0 - 0.00%
2019-11-08 0 1.380 1.370 1.440 - - 0 0 - 1.030 1.022 1.074 - - 0 - 0.00%
2019-11-07 0 1.380 1.380 1.450 - - 0 0 - 1.030 1.030 1.082 - - 0 - 0.00%
2019-11-06 0 1.380 1.380 1.450 1.380 1.380 3,000 4,110 1.3700 1.030 1.030 1.082 1.030 1.030 4,021 1.0221 0.73%
2019-11-05 0 1.370 1.380 1.450 1.360 1.390 40,000 55,160 1.3790 1.022 1.030 1.082 1.015 1.037 53,613 1.0289 -5.52%
2019-11-04 0 1.450 1.370 1.450 1.400 1.450 104,000 145,780 1.4017 1.082 1.022 1.082 1.045 1.082 139,394 1.0458 5.84%
2019-11-01 0 1.370 1.370 1.430 - - 0 0 - 1.022 1.022 1.067 - - 0 - 0.00%
2019-10-31 0 1.370 1.370 1.430 1.360 1.410 36,000 49,320 1.3700 1.022 1.022 1.067 1.015 1.052 48,252 1.0221 0.00%
2019-10-30 0 1.370 1.360 1.440 - - 0 0 - 1.022 1.015 1.074 - - 0 - 0.00%
2019-10-29 0 1.370 1.370 1.400 - - 0 0 - 1.022 1.022 1.045 - - 0 - 0.74%
2019-10-28 0 1.360 1.360 1.430 1.340 1.380 42,000 56,360 1.3419 1.015 1.015 1.067 1.000 1.030 56,294 1.0012 -4.90%
2019-10-25 0 1.430 1.370 1.460 - - 0 0 - 1.067 1.022 1.089 - - 0 - 0.00%
2019-10-24 0 1.430 1.370 1.430 - - 0 0 - 1.067 1.022 1.067 - - 0 - 0.00%
2019-10-23 0 1.430 1.370 1.450 - - 0 0 - 1.067 1.022 1.082 - - 0 - 0.00%
2019-10-22 0 1.430 1.370 1.460 - - 0 0 - 1.067 1.022 1.089 - - 0 - 0.00%
2019-10-21 0 1.430 1.360 1.470 - - 0 0 - 1.067 1.015 1.097 - - 0 - 0.00%
2019-10-18 0 1.430 1.390 1.430 1.390 1.430 100,800 141,376 1.4025 1.067 1.037 1.067 1.037 1.067 135,105 1.0464 3.62%
2019-10-17 0 1.380 1.380 1.440 - - 0 0 - 1.030 1.030 1.074 - - 0 - 0.00%
2019-10-16 0 1.380 1.380 1.450 1.370 1.410 144,000 201,000 1.3958 1.030 1.030 1.082 1.022 1.052 193,007 1.0414 2.22%
2019-10-15 0 1.350 1.330 1.450 - - 0 0 - 1.007 0.992 1.082 - - 0 - 0.00%
2019-10-14 0 1.350 1.330 1.440 - - 0 0 - 1.007 0.992 1.074 - - 0 - 0.00%
2019-10-11 0 1.350 1.350 1.370 1.320 1.370 68,000 91,700 1.3485 1.007 1.007 1.022 0.985 1.022 91,142 1.0061 2.27%
2019-10-10 0 1.320 1.360 1.440 1.320 1.330 8,000 10,580 1.3225 0.985 1.015 1.074 0.985 0.992 10,723 0.9867 -2.94%
2019-10-09 0 1.360 1.360 1.380 1.360 1.360 80,000 108,800 1.3600 1.015 1.015 1.030 1.015 1.015 107,226 1.0147 0.00%
2019-10-08 0 1.360 1.340 1.360 1.340 1.360 110,000 148,420 1.3493 1.015 1.000 1.015 1.000 1.015 147,436 1.0067 0.74%
2019-10-04 0 1.350 1.340 1.370 1.350 1.380 18,000 24,720 1.3733 1.007 1.000 1.022 1.007 1.030 24,126 1.0246 -1.46%
2019-10-03 0 1.370 1.340 1.440 - - 800 1,048 1.3100 1.022 1.000 1.074 - - 1,072 0.9774 0.00%
2019-10-02 0 1.370 1.340 1.370 1.330 1.370 62,800 85,800 1.3662 1.022 1.000 1.022 0.992 1.022 84,172 1.0193 0.00%
2019-09-30 0 1.370 1.330 1.380 1.370 1.370 400,000 548,000 1.3700 1.022 0.992 1.030 1.022 1.022 536,130 1.0221 -0.72%
2019-09-27 0 1.380 1.380 1.460 1.370 1.370 25,200 34,500 1.3690 1.030 1.030 1.089 1.022 1.022 33,776 1.0214 -3.50%
2019-09-26 0 1.430 1.320 1.470 - - 0 0 - 1.067 0.985 1.097 - - 0 - 0.00%
2019-09-25 0 1.430 1.350 1.470 - - 0 0 - 1.067 1.007 1.097 - - 0 - 0.00%
2019-09-24 0 1.430 1.350 1.470 - - 0 0 - 1.067 1.007 1.097 - - 0 - 0.00%
2019-09-23 0 1.430 1.350 1.430 - - 0 0 - 1.067 1.007 1.067 - - 0 - 0.00%
2019-09-20 0 1.430 1.430 1.470 1.410 1.410 48,000 67,680 1.4100 1.067 1.067 1.097 1.052 1.052 64,336 1.0520 -1.38%
2019-09-19 0 1.450 1.380 1.460 - - 240 324 1.3500 1.082 1.030 1.089 - - 322 1.0072 0.00%
2019-09-18 0 1.450 1.400 1.500 1.380 1.470 28,000 38,960 1.3914 1.082 1.045 1.119 1.030 1.097 37,529 1.0381 7.41%
2019-09-17 0 1.350 1.350 1.450 1.350 1.380 78,400 106,860 1.3630 1.007 1.007 1.082 1.007 1.030 105,081 1.0169 -4.93%
2019-09-16 0 1.420 1.380 1.490 - - 0 0 - 1.059 1.030 1.112 - - 0 - 0.00%
2019-09-13 0 1.420 1.420 1.470 1.400 1.400 4,000 5,600 1.4000 1.059 1.059 1.097 1.045 1.045 5,361 1.0445 0.00%
2019-09-12 0 1.420 1.410 1.500 1.400 1.420 14,000 19,740 1.4100 1.059 1.052 1.119 1.045 1.059 18,765 1.0520 -1.39%
2019-09-11 0 1.440 1.430 1.500 1.430 1.450 114,040 163,876 1.4370 1.074 1.067 1.119 1.067 1.082 152,851 1.0721 -4.00%
2019-09-10 0 1.500 1.500 1.530 1.500 1.500 2,000 3,000 1.5000 1.119 1.119 1.142 1.119 1.119 2,681 1.1191 -1.96%
2019-09-09 0 1.530 1.450 1.640 - - 0 0 - 1.142 1.082 1.224 - - 0 - 0.00%
2019-09-06 0 1.530 1.560 1.640 1.510 1.530 4,000 6,080 1.5200 1.142 1.164 1.224 1.127 1.142 5,361 1.1341 -7.27%
2019-09-05 0 1.650 1.460 1.650 - - 0 0 - 1.231 1.089 1.231 - - 0 - 0.00%
2019-09-04 0 1.650 1.410 1.650 - - 0 0 - 1.231 1.052 1.231 - - 0 - -1.20%
2019-09-03 0 1.670 1.520 1.670 - - 1,200 1,800 1.5000 1.246 1.134 1.246 - - 1,608 1.1191 -0.60%
2019-09-02 0 1.680 1.520 1.680 1.430 1.680 402,000 604,580 1.5039 1.253 1.134 1.253 1.067 1.253 538,811 1.1221 0.00%
2019-08-30 0 1.680 1.500 1.680 - - 0 0 - 1.253 1.119 1.253 - - 0 - -1.18%
2019-08-29 0 1.700 1.470 1.700 - - 0 0 - 1.268 1.097 1.268 - - 0 - 0.00%
2019-08-28 0 1.700 1.500 1.700 1.700 1.700 2,000 3,400 1.7000 1.268 1.119 1.268 1.268 1.268 2,681 1.2683 1.19%
2019-08-27 0 1.680 1.540 1.700 1.640 1.710 154,000 257,360 1.6712 1.253 1.149 1.268 1.224 1.276 206,410 1.2468 0.00%
2019-08-26 0 1.680 1.490 1.680 - - 1,200 1,500 1.2500 1.253 1.112 1.253 - - 1,608 0.9326 0.00%
2019-08-23 0 1.680 1.570 1.680 1.670 1.680 4,000 6,700 1.6750 1.253 1.171 1.253 1.246 1.253 5,361 1.2497 -0.59%
2019-08-22 0 1.690 1.590 1.690 1.600 1.690 12,000 19,380 1.6150 1.261 1.186 1.261 1.194 1.261 16,084 1.2049 3.68%
2019-08-21 0 1.630 1.550 1.650 1.630 1.640 21,995 35,931 1.6336 1.216 1.156 1.231 1.216 1.224 29,480 1.2188 -2.98%
2019-08-20 0 1.680 1.630 1.680 1.430 1.720 128,000 210,000 1.6406 1.253 1.216 1.253 1.067 1.283 171,562 1.2241 -0.59%
2019-08-19 0 1.690 1.540 1.700 - - 0 0 - 1.261 1.149 1.268 - - 0 - 0.00%
2019-08-16 0 1.690 1.620 1.690 1.640 1.690 5,200 8,532 1.6408 1.261 1.209 1.261 1.224 1.261 6,970 1.2242 0.00%
2019-08-15 0 1.690 1.610 1.700 1.630 1.690 56,000 91,640 1.6364 1.261 1.201 1.268 1.216 1.261 75,058 1.2209 0.00%
2019-08-14 0 1.690 1.630 1.720 - - 0 0 - 1.261 1.216 1.283 - - 0 - 0.00%
2019-08-13 0 1.690 1.630 1.700 1.620 1.710 68,400 112,216 1.6406 1.261 1.216 1.268 1.209 1.276 91,678 1.2240 0.60%
2019-08-12 0 1.680 1.600 1.680 1.610 1.750 156,000 258,380 1.6563 1.253 1.194 1.253 1.201 1.306 209,091 1.2357 -4.00%
2019-08-09 0 1.750 1.650 1.760 - - 0 0 - 1.306 1.231 1.313 - - 0 - 0.00%
2019-08-08 0 1.750 1.610 1.750 - - 0 0 - 1.306 1.201 1.306 - - 0 - -0.57%
2019-08-07 0 1.760 1.620 1.760 1.700 1.760 16,000 27,820 1.7388 1.313 1.209 1.313 1.268 1.313 21,445 1.2973 0.00%
2019-08-06 0 1.760 1.650 1.680 1.550 1.790 264,000 431,300 1.6337 1.313 1.231 1.253 1.156 1.335 353,846 1.2189 4.76%
2019-08-05 0 1.680 1.660 1.720 1.680 1.690 32,000 53,840 1.6825 1.253 1.239 1.283 1.253 1.261 42,890 1.2553 -5.08%
2019-08-02 0 1.770 1.670 1.770 - - 0 0 - 1.321 1.246 1.321 - - 0 - 0.00%
2019-08-01 0 1.770 1.650 1.770 1.780 1.780 34,000 60,520 1.7800 1.321 1.231 1.321 1.328 1.328 45,571 1.3280 -1.12%
2019-07-31 0 1.790 1.670 1.790 1.790 1.800 204,000 367,100 1.7995 1.335 1.246 1.335 1.335 1.343 273,426 1.3426 0.00%
2019-07-30 0 1.790 1.630 1.790 - - 400 644 1.6100 1.335 1.216 1.335 - - 536 1.2012 0.00%
2019-07-29 0 1.790 1.630 1.790 1.750 1.790 10,000 17,740 1.7740 1.335 1.216 1.335 1.306 1.335 13,403 1.3236 -0.56%
2019-07-26 0 1.800 1.630 1.770 1.770 1.800 20,000 35,820 1.7910 1.343 1.216 1.321 1.321 1.343 26,806 1.3362 1.69%
2019-07-25 0 1.770 1.680 1.770 1.700 1.780 42,000 72,300 1.7214 1.321 1.253 1.321 1.268 1.328 56,294 1.2843 1.14%
2019-07-24 0 1.750 1.680 1.750 1.630 1.750 88,000 147,640 1.6777 1.306 1.253 1.306 1.216 1.306 117,949 1.2517 -0.57%
2019-07-23 0 1.760 1.670 1.760 1.670 1.760 35,000 59,510 1.7003 1.313 1.246 1.313 1.246 1.313 46,911 1.2686 -1.12%
2019-07-22 0 1.780 1.630 1.780 1.760 1.780 52,000 91,600 1.7615 1.328 1.216 1.328 1.313 1.328 69,697 1.3143 -0.56%
2019-07-19 0 1.790 1.750 1.790 1.730 1.790 28,680 50,255 1.7523 1.335 1.306 1.335 1.291 1.335 38,441 1.3073 2.29%
2019-07-18 0 1.750 1.750 1.800 1.730 1.830 106,160 187,200 1.7634 1.306 1.306 1.343 1.291 1.365 142,289 1.3156 -5.41%
2019-07-17 0 1.850 1.720 1.860 - - 0 0 - 1.380 1.283 1.388 - - 0 - 0.00%
2019-07-16 0 1.850 1.810 1.870 1.850 1.990 430,000 828,080 1.9258 1.380 1.350 1.395 1.380 1.485 576,340 1.4368 -4.15%
2019-07-15 0 1.930 1.800 1.930 1.740 1.930 249,360 461,825 1.8520 1.440 1.343 1.440 1.298 1.440 334,223 1.3818 7.22%
2019-07-12 0 1.800 1.760 1.800 1.700 1.800 202,000 359,360 1.7790 1.343 1.313 1.343 1.268 1.343 270,746 1.3273 0.00%
2019-07-11 0 1.800 1.730 1.800 - - 240 408 1.7000 1.343 1.291 1.343 - - 322 1.2683 -2.70%
2019-07-10 0 1.850 1.740 1.850 1.760 1.850 138,000 247,340 1.7923 1.380 1.298 1.380 1.313 1.380 184,965 1.3372 4.52%
2019-07-09 0 1.770 1.680 1.770 1.690 1.780 288,000 494,520 1.7171 1.321 1.253 1.321 1.261 1.328 386,014 1.2811 3.51%
2019-07-08 0 1.710 1.650 1.710 - - 160 259 1.6188 1.276 1.231 1.276 - - 214 1.2077 -1.16%
2019-07-05 0 1.730 1.670 1.760 1.690 1.730 164,000 278,980 1.7011 1.291 1.246 1.313 1.261 1.291 219,813 1.2692 2.37%
2019-07-04 0 1.690 1.660 1.690 1.650 1.790 137,200 234,156 1.7067 1.261 1.239 1.261 1.231 1.335 183,893 1.2733 -3.43%
2019-07-03 0 1.750 1.660 1.750 1.650 1.750 38,000 64,760 1.7042 1.306 1.239 1.306 1.231 1.306 50,932 1.2715 1.16%
2019-07-02 0 1.730 1.680 1.770 1.690 1.800 592,480 1,018,761 1.7195 1.291 1.253 1.321 1.261 1.343 794,116 1.2829 2.37%
2019-06-28 0 1.690 1.580 1.690 1.550 1.690 402,000 661,020 1.6443 1.261 1.179 1.261 1.156 1.261 538,811 1.2268 9.03%
2019-06-27 0 1.550 1.550 1.690 1.530 1.550 138,000 213,360 1.5461 1.156 1.156 1.261 1.142 1.156 184,965 1.1535 3.33%
2019-06-26 0 1.500 1.500 1.550 1.500 1.530 202,000 309,000 1.5297 1.119 1.119 1.156 1.119 1.142 270,746 1.1413 -1.96%
2019-06-25 0 1.530 1.510 1.530 1.530 1.530 124,000 189,720 1.5300 1.142 1.127 1.142 1.142 1.142 166,200 1.1415 3.38%
2019-06-24 0 1.480 1.480 1.530 - - 400 552 1.3800 1.104 1.104 1.142 - - 536 1.0296 0.68%
2019-06-21 0 1.470 1.460 1.490 1.470 1.490 32,000 47,200 1.4750 1.097 1.089 1.112 1.097 1.112 42,890 1.1005 -2.00%
2019-06-20 0 1.500 1.400 1.550 1.400 1.500 68,000 98,360 1.4465 1.119 1.045 1.156 1.045 1.119 91,142 1.0792 7.14%
2019-06-19 0 1.400 1.400 1.450 1.400 1.410 12,000 16,880 1.4067 1.045 1.045 1.082 1.045 1.052 16,084 1.0495 -4.11%
2019-06-18 0 1.460 1.420 1.460 - - 0 0 - 1.089 1.059 1.089 - - 0 - 0.00%
2019-06-17 0 1.460 1.400 1.460 - - 0 0 - 1.089 1.045 1.089 - - 0 - 0.00%
2019-06-14 0 1.460 1.430 1.490 1.400 1.550 50,400 73,588 1.4601 1.089 1.067 1.112 1.045 1.156 67,552 1.0893 -2.67%
2019-06-13 0 1.500 1.440 1.500 1.460 1.500 176,000 257,520 1.4632 1.119 1.074 1.119 1.089 1.119 235,897 1.0917 1.35%
2019-06-12 0 1.480 1.360 1.480 1.400 1.500 66,400 96,968 1.4604 1.104 1.015 1.104 1.045 1.119 88,998 1.0896 -1.33%
2019-06-11 0 1.500 1.440 1.500 1.450 1.500 52,000 75,880 1.4592 1.119 1.074 1.119 1.082 1.119 69,697 1.0887 4.17%
2019-06-10 0 1.440 1.350 1.470 1.370 1.440 77,360 108,892 1.4076 1.074 1.007 1.097 1.022 1.074 103,688 1.0502 4.35%
2019-06-06 0 1.440 1.400 1.440 1.430 1.440 26,000 37,340 1.4362 1.030 1.001 1.030 1.022 1.030 36,364 1.0269 0.00%
2019-06-05 0 1.440 1.350 1.440 - - 0 0 - 1.030 0.965 1.030 - - 0 - 0.00%
2019-06-04 0 1.440 1.250 1.440 - - 720 936 1.3000 1.030 0.894 1.030 - - 1,007 0.9295 0.00%
2019-06-03 0 1.440 1.180 1.440 1.440 1.440 32,000 44,880 1.4025 1.030 0.844 1.030 1.030 1.030 44,755 1.0028 2.86%
2019-05-31 0 1.400 1.300 1.400 1.400 1.400 236,400 330,948 1.3999 1.001 0.930 1.001 1.001 1.001 330,629 1.0010 0.00%
2019-05-30 0 1.400 1.400 1.460 1.400 1.400 30,000 42,000 1.4000 1.001 1.001 1.044 1.001 1.001 41,958 1.0010 -1.41%
2019-05-29 0 1.420 1.400 1.420 1.430 1.430 138,000 197,340 1.4300 1.015 1.001 1.015 1.022 1.022 193,007 1.0225 -0.70%
2019-05-28 0 1.430 1.400 1.430 1.400 1.430 8,000 11,320 1.4150 1.022 1.001 1.022 1.001 1.022 11,189 1.0117 2.14%
2019-05-27 0 1.400 1.400 1.460 - - 0 0 - 1.001 1.001 1.044 - - 0 - 0.00%
2019-05-24 0 1.400 1.400 1.460 1.400 1.400 4,000 5,600 1.4000 1.001 1.001 1.044 1.001 1.001 5,594 1.0010 0.00%
2019-05-23 0 1.400 1.400 1.450 - - 0 0 - 1.001 1.001 1.037 - - 0 - 0.00%
2019-05-22 0 1.400 1.400 1.450 1.400 1.400 100,000 140,000 1.4000 1.001 1.001 1.037 1.001 1.001 139,860 1.0010 0.00%
2019-05-21 0 1.400 1.400 1.460 - - 0 0 - 1.001 1.001 1.044 - - 0 - 0.00%
2019-05-20 0 1.400 1.400 1.460 - - 0 0 - 1.001 1.001 1.044 - - 0 - 0.00%
2019-05-17 0 1.400 1.400 1.460 1.400 1.400 30,000 42,000 1.4000 1.001 1.001 1.044 1.001 1.001 41,958 1.0010 0.00%
2019-05-16 0 1.400 1.400 1.460 1.400 1.400 10,000 14,000 1.4000 1.001 1.001 1.044 1.001 1.001 13,986 1.0010 0.00%
2019-05-15 0 1.400 1.400 1.460 - - 0 0 - 1.001 1.001 1.044 - - 0 - 0.00%
2019-05-14 0 1.400 1.400 1.460 1.400 1.400 4,000 5,600 1.4000 1.001 1.001 1.044 1.001 1.001 5,594 1.0010 0.00%
2019-05-10 0 1.400 1.400 1.460 - - 0 0 - 1.001 1.001 1.044 - - 0 - 0.00%
2019-05-09 0 1.400 1.400 1.460 1.400 1.400 40,000 56,000 1.4000 1.001 1.001 1.044 1.001 1.001 55,944 1.0010 -2.78%
2019-05-08 0 1.440 1.430 1.460 - - 0 0 - 1.030 1.022 1.044 - - 0 - 0.00%
2019-05-07 0 1.440 1.430 1.450 - - 0 0 - 1.030 1.022 1.037 - - 0 - 0.00%
2019-05-06 0 1.440 1.430 1.460 - - 0 0 - 1.030 1.022 1.044 - - 0 - 0.00%
2019-05-03 0 1.440 1.440 1.470 1.440 1.440 16,000 23,040 1.4400 1.030 1.030 1.051 1.030 1.030 22,378 1.0296 -2.04%
2019-05-02 0 1.470 1.430 1.470 - - 4 6 1.5000 1.051 1.022 1.051 - - 6 1.0725 -1.34%
2019-04-30 0 1.490 1.440 1.490 1.420 1.490 4,000 5,820 1.4550 1.065 1.030 1.065 1.015 1.065 5,594 1.0403 4.20%
2019-04-29 0 1.430 1.400 1.490 - - 0 0 - 1.022 1.001 1.065 - - 0 - 0.00%
2019-04-26 0 1.430 1.400 1.490 - - 0 0 - 1.022 1.001 1.065 - - 0 - 0.00%
2019-04-25 0 1.430 1.420 1.480 1.410 1.430 6,000 8,444 1.4073 1.022 1.015 1.058 1.008 1.022 8,392 1.0062 -0.69%
2019-04-24 0 1.440 1.420 1.490 - - 0 0 - 1.030 1.015 1.065 - - 0 - 0.00%
2019-04-23 0 1.440 1.420 1.490 - - 0 0 - 1.030 1.015 1.065 - - 0 - 0.00%
2019-04-18 0 1.440 1.420 1.440 - - 0 0 - 1.030 1.015 1.030 - - 0 - 0.00%
2019-04-17 0 1.440 1.420 1.490 - - 0 0 - 1.030 1.015 1.065 - - 0 - 0.00%
2019-04-16 0 1.440 1.420 1.460 - - 0 0 - 1.030 1.015 1.044 - - 0 - 0.00%
2019-04-15 0 1.440 1.440 1.500 1.440 1.440 4,000 5,760 1.4400 1.030 1.030 1.073 1.030 1.030 5,594 1.0296 -2.04%
2019-04-12 0 1.470 1.430 1.490 1.470 1.490 18,720 27,580 1.4733 1.051 1.022 1.065 1.051 1.065 26,182 1.0534 -2.00%
2019-04-11 0 1.500 1.450 1.500 - - 0 0 - 1.073 1.037 1.073 - - 0 - 0.00%
2019-04-10 0 1.500 1.430 1.500 1.450 1.500 102,000 148,000 1.4510 1.073 1.022 1.073 1.037 1.073 142,657 1.0375 0.67%
2019-04-09 0 1.490 1.430 1.490 1.430 1.490 20,000 29,200 1.4600 1.065 1.022 1.065 1.022 1.065 27,972 1.0439 4.93%
2019-04-08 0 1.420 1.420 1.500 - - 400 552 1.3800 1.015 1.015 1.073 - - 559 0.9867 1.43%
2019-04-04 0 1.400 1.400 1.490 - - 0 0 - 1.001 1.001 1.065 - - 0 - 0.00%
2019-04-03 0 1.400 1.400 1.480 1.400 1.400 3,600 4,976 1.3822 1.001 1.001 1.058 1.001 1.001 5,035 0.9883 -6.04%
2019-04-02 0 1.490 1.400 1.490 1.490 1.490 42,000 62,580 1.4900 1.065 1.001 1.065 1.065 1.065 58,741 1.0654 0.68%
2019-04-01 0 1.480 1.400 1.480 - - 0 0 - 1.058 1.001 1.058 - - 0 - 0.00%
2019-03-29 0 1.480 1.480 1.490 1.430 1.480 380,800 560,040 1.4707 1.058 1.058 1.065 1.022 1.058 532,587 1.0515 -0.67%
2019-03-28 0 1.490 1.430 1.490 - - 800 1,120 1.4000 1.065 1.022 1.065 - - 1,119 1.0010 0.00%
2019-03-27 0 1.490 1.410 1.490 - - 0 0 - 1.065 1.008 1.065 - - 0 - 0.00%
2019-03-26 0 1.490 1.410 1.490 1.460 1.490 4,000 5,900 1.4750 1.065 1.008 1.065 1.044 1.065 5,594 1.0546 1.36%
2019-03-25 0 1.470 1.410 1.470 1.480 1.480 4,000 5,920 1.4800 1.051 1.008 1.051 1.058 1.058 5,594 1.0582 1.38%
2019-03-22 0 1.450 1.410 1.480 1.450 1.450 250,000 362,500 1.4500 1.037 1.008 1.058 1.037 1.037 349,650 1.0368 2.11%
2019-03-21 0 1.420 1.420 1.450 - - 400 556 1.3900 1.015 1.015 1.037 - - 559 0.9939 0.00%
2019-03-20 0 1.420 1.420 1.450 - - 0 0 - 1.015 1.015 1.037 - - 0 - 1.43%
2019-03-19 0 1.400 1.400 1.450 - - 0 0 - 1.001 1.001 1.037 - - 0 - 0.00%
2019-03-18 0 1.400 1.400 1.440 1.400 1.400 16,000 22,400 1.4000 1.001 1.001 1.030 1.001 1.001 22,378 1.0010 0.00%
2019-03-15 0 1.400 1.400 1.450 1.400 1.400 50,000 70,000 1.4000 1.001 1.001 1.037 1.001 1.001 69,930 1.0010 0.00%
2019-03-14 0 1.400 1.400 1.440 1.400 1.440 8,800 12,436 1.4132 1.001 1.001 1.030 1.001 1.030 12,308 1.0104 -1.41%
2019-03-13 0 1.420 1.410 1.430 - - 1,600 2,192 1.3700 1.015 1.008 1.022 - - 2,238 0.9796 0.00%
2019-03-12 0 1.420 1.400 1.430 - - 0 0 - 1.015 1.001 1.022 - - 0 - 0.00%
2019-03-11 0 1.420 1.400 1.420 - - 0 0 - 1.015 1.001 1.015 - - 0 - -0.70%
2019-03-08 0 1.430 1.400 1.430 - - 0 0 - 1.022 1.001 1.022 - - 0 - 0.00%
2019-03-07 0 1.430 1.400 1.430 1.400 1.430 72,000 100,860 1.4008 1.022 1.001 1.022 1.001 1.022 100,699 1.0016 2.14%
2019-03-06 0 1.400 1.400 1.440 - - 0 0 - 1.001 1.001 1.030 - - 0 - 0.00%
2019-03-05 0 1.400 1.400 1.440 - - 0 0 - 1.001 1.001 1.030 - - 0 - 0.00%
2019-03-04 0 1.400 1.400 1.450 - - 0 0 - 1.001 1.001 1.037 - - 0 - 0.00%
2019-03-01 0 1.400 1.400 1.430 1.400 1.450 26,000 36,560 1.4062 1.001 1.001 1.022 1.001 1.037 36,364 1.0054 0.00%
2019-02-28 0 1.400 1.400 1.430 1.400 1.400 64,000 89,600 1.4000 1.001 1.001 1.022 1.001 1.001 89,510 1.0010 -2.10%
2019-02-27 0 1.430 1.400 1.430 1.400 1.450 239,000 339,330 1.4198 1.022 1.001 1.022 1.001 1.037 334,265 1.0152 1.42%
2019-02-26 0 1.410 1.360 1.410 - - 0 0 - 1.008 0.972 1.008 - - 0 - 0.00%
2019-02-25 0 1.410 1.350 1.410 1.350 1.410 6,400 8,748 1.3669 1.008 0.965 1.008 0.965 1.008 8,951 0.9773 1.44%
2019-02-22 0 1.390 1.350 1.400 1.350 1.390 4,800 6,536 1.3617 0.994 0.965 1.001 0.965 0.994 6,713 0.9736 -0.71%
2019-02-21 0 1.400 1.350 1.400 - - 0 0 - 1.001 0.965 1.001 - - 0 - 0.00%
2019-02-20 0 1.400 1.330 1.400 - - 0 0 - 1.001 0.951 1.001 - - 0 - -1.41%
2019-02-19 0 1.420 1.300 1.420 1.340 1.430 16,000 21,800 1.3625 1.015 0.930 1.015 0.958 1.022 22,378 0.9742 5.19%
2019-02-18 0 1.350 1.310 1.380 1.340 1.350 212,000 284,900 1.3439 0.965 0.937 0.987 0.958 0.965 296,503 0.9609 0.00%
2019-02-15 0 1.350 1.270 1.350 1.310 1.350 8,000 10,560 1.3200 0.965 0.908 0.965 0.937 0.965 11,189 0.9438 5.47%
2019-02-14 0 1.280 1.280 1.340 1.280 1.340 88,000 115,640 1.3141 0.915 0.915 0.958 0.915 0.958 123,077 0.9396 0.00%
2019-02-13 0 1.280 1.280 1.350 - - 0 0 - 0.915 0.915 0.965 - - 0 - 0.00%
2019-02-12 0 1.280 1.280 1.340 1.250 1.260 40,000 50,040 1.2510 0.915 0.915 0.958 0.894 0.901 55,944 0.8945 -4.48%
2019-02-11 0 1.340 1.260 1.340 - - 0 0 - 0.958 0.901 0.958 - - 0 - 0.00%
2019-02-08 0 1.340 1.250 1.350 - - 0 0 - 0.958 0.894 0.965 - - 0 - 0.00%
2019-02-04 0 1.340 1.240 1.350 - - 0 0 - 0.958 0.887 0.965 - - 0 - 0.00%
2019-02-01 0 1.340 1.230 1.340 - - 1,600 1,936 1.2100 0.958 0.879 0.958 - - 2,238 0.8652 -0.74%
2019-01-31 0 1.350 1.280 1.350 1.280 1.350 7,200 9,388 1.3039 0.965 0.915 0.965 0.915 0.965 10,070 0.9323 3.85%
2019-01-30 0 1.300 1.220 1.300 - - 40 47 1.1750 0.930 0.872 0.930 - - 56 0.8401 0.00%
2019-01-29 0 1.300 1.200 1.300 1.300 1.340 54,000 70,360 1.3030 0.930 0.858 0.930 0.930 0.958 75,524 0.9316 0.00%
2019-01-28 0 1.300 1.280 1.310 1.270 1.300 32,000 40,780 1.2744 0.930 0.915 0.937 0.908 0.930 44,755 0.9112 2.36%
2019-01-25 0 1.270 1.220 1.270 - - 0 0 - 0.908 0.872 0.908 - - 0 - -0.78%
2019-01-24 0 1.280 1.260 1.280 1.250 1.280 4,000 5,060 1.2650 0.915 0.901 0.915 0.894 0.915 5,594 0.9045 2.40%
2019-01-23 0 1.250 1.210 1.250 - - 0 0 - 0.894 0.865 0.894 - - 0 - 0.00%
2019-01-22 0 1.250 1.210 1.250 - - 0 0 - 0.894 0.865 0.894 - - 0 - -1.57%
2019-01-21 0 1.270 1.210 1.270 - - 0 0 - 0.908 0.865 0.908 - - 0 - 0.00%
2019-01-18 0 1.270 1.210 1.270 - - 0 0 - 0.908 0.865 0.908 - - 0 - 0.00%
2019-01-17 0 1.270 1.210 1.280 - - 0 0 - 0.908 0.865 0.915 - - 0 - 0.00%
2019-01-16 0 1.270 1.210 1.270 - - 800 944 1.1800 0.908 0.865 0.908 - - 1,119 0.8437 -0.78%
2019-01-15 0 1.280 1.260 1.280 1.260 1.280 6,000 7,600 1.2667 0.915 0.901 0.915 0.901 0.915 8,392 0.9057 2.40%
2019-01-14 0 1.250 1.120 1.260 - - 0 0 - 0.894 0.801 0.901 - - 0 - 0.00%
2019-01-11 0 1.250 1.180 1.260 1.230 1.250 24,000 29,720 1.2383 0.894 0.844 0.901 0.879 0.894 33,566 0.8854 1.63%
2019-01-10 0 1.230 1.190 1.230 1.220 1.230 24,000 29,320 1.2217 0.879 0.851 0.879 0.872 0.879 33,566 0.8735 1.65%
2019-01-09 0 1.210 1.180 1.220 - - 0 0 - 0.865 0.844 0.872 - - 0 - 0.00%
2019-01-08 0 1.210 1.180 1.210 - - 0 0 - 0.865 0.844 0.865 - - 0 - 0.00%
2019-01-07 0 1.210 1.170 1.220 - - 0 0 - 0.865 0.837 0.872 - - 0 - 0.00%
2019-01-04 0 1.210 1.180 1.210 1.160 1.210 64,109 74,466 1.1616 0.865 0.844 0.865 0.829 0.865 89,663 0.8305 4.31%
2019-01-03 0 1.160 1.150 1.180 1.160 1.160 50,109 58,130 1.1601 0.829 0.822 0.844 0.829 0.829 70,082 0.8295 -3.33%
2019-01-02 0 1.200 1.180 1.210 - - 0 0 - 0.858 0.844 0.865 - - 0 - 0.00%
2018-12-31 0 1.200 1.180 1.210 1.200 1.200 242,000 290,400 1.2000 0.858 0.844 0.865 0.858 0.858 338,461 0.8580 0.00%
2018-12-28 0 1.200 1.180 1.200 - - 0 0 - 0.858 0.844 0.858 - - 0 - 0.00%
2018-12-27 0 1.200 1.180 1.200 - - 0 0 - 0.858 0.844 0.858 - - 0 - 0.00%
2018-12-24 0 1.200 - 1.200 1.190 1.200 28,000 33,400 1.1929 0.858 - 0.858 0.851 0.858 39,161 0.8529 -4.00%
2018-12-21 0 1.250 1.190 1.250 - - 0 0 - 0.894 0.851 0.894 - - 0 - 0.00%
2018-12-20 0 1.250 1.190 1.270 - - 0 0 - 0.894 0.851 0.908 - - 0 - 0.00%
2018-12-19 0 1.250 1.180 1.280 - - 0 0 - 0.894 0.844 0.915 - - 0 - 0.00%
2018-12-18 0 1.250 1.190 1.250 1.270 1.270 22,400 28,404 1.2680 0.894 0.851 0.894 0.908 0.908 31,329 0.9066 5.04%
2018-12-17 0 1.190 1.180 1.280 - - 0 0 - 0.851 0.844 0.915 - - 0 - 0.00%
2018-12-14 0 1.190 1.190 1.270 1.010 1.190 5,680 6,365 1.1206 0.851 0.851 0.908 0.722 0.851 7,944 0.8012 -0.83%
2018-12-13 0 1.200 1.190 1.280 - - 0 0 - 0.858 0.851 0.915 - - 0 - 0.00%
2018-12-12 0 1.200 1.180 1.280 1.190 1.200 64,000 76,780 1.1997 0.858 0.844 0.915 0.851 0.858 89,510 0.8578 0.84%
2018-12-11 0 1.190 1.180 1.280 - - 893 1,018 1.1400 0.851 0.844 0.915 - - 1,249 0.8151 0.00%
2018-12-10 0 1.190 1.180 1.280 - - 0 0 - 0.851 0.844 0.915 - - 0 - 0.00%
2018-12-07 0 1.190 1.180 1.280 - - 0 0 - 0.851 0.844 0.915 - - 0 - 0.00%
2018-12-06 0 1.190 1.190 1.280 1.190 1.190 4,000 4,760 1.1900 0.851 0.851 0.915 0.851 0.851 5,594 0.8509 -0.83%
2018-12-05 0 1.200 1.180 1.210 - - 0 0 - 0.858 0.844 0.865 - - 0 - 0.00%
2018-12-04 0 1.200 1.150 1.280 1.200 1.200 10,000 12,000 1.2000 0.858 0.822 0.915 0.858 0.858 13,986 0.8580 0.00%
2018-12-03 0 1.200 1.200 1.250 - - 0 0 - 0.858 0.858 0.894 - - 0 - 0.00%
2018-11-30 0 1.200 1.140 1.250 - - 0 0 - 0.858 0.815 0.894 - - 0 - 0.00%
2018-11-29 0 1.200 1.200 1.250 - - 0 0 - 0.858 0.858 0.894 - - 0 - 0.00%
2018-11-28 0 1.200 1.190 1.280 - - 0 0 - 0.858 0.851 0.915 - - 0 - 0.00%
2018-11-27 0 1.200 1.170 1.310 - - 0 0 - 0.858 0.837 0.937 - - 0 - 0.00%
2018-11-26 0 1.200 1.160 1.280 - - 0 0 - 0.858 0.829 0.915 - - 0 - 0.00%
2018-11-23 0 1.200 1.180 1.280 - - 0 0 - 0.858 0.844 0.915 - - 0 - 0.00%
2018-11-22 0 1.200 1.190 1.280 - - 0 0 - 0.858 0.851 0.915 - - 0 - 0.00%
2018-11-21 0 1.200 1.100 1.280 1.200 1.200 2,000 2,400 1.2000 0.858 0.787 0.915 0.858 0.858 2,797 0.8580 -0.83%
2018-11-20 0 1.210 1.210 1.280 1.180 1.210 7,200 8,552 1.1878 0.865 0.865 0.915 0.844 0.865 10,070 0.8493 0.00%
2018-11-19 0 1.210 1.210 1.280 - - 0 0 - 0.865 0.865 0.915 - - 0 - 0.00%
2018-11-16 0 1.210 1.200 1.250 - - 0 0 - 0.865 0.858 0.894 - - 0 - 0.00%
2018-11-15 0 1.210 1.200 1.280 1.210 1.210 50,000 60,500 1.2100 0.865 0.858 0.915 0.865 0.865 69,930 0.8652 0.83%
2018-11-14 0 1.200 1.200 1.210 - - 0 0 - 0.858 0.858 0.865 - - 0 - 0.84%
2018-11-13 0 1.190 1.190 1.210 - - 50,000 60,500 1.2100 0.851 0.851 0.865 - - 69,930 0.8652 0.00%
2018-11-12 0 1.190 1.190 1.240 1.160 1.210 36,000 43,060 1.1961 0.851 0.851 0.887 0.829 0.865 50,350 0.8552 -2.46%
2018-11-09 0 1.220 1.210 1.230 - - 0 0 - 0.872 0.865 0.879 - - 0 - 0.00%
2018-11-08 0 1.220 1.210 1.240 - - 0 0 - 0.872 0.865 0.887 - - 0 - 0.00%
2018-11-07 0 1.220 1.210 1.240 - - 16,000 19,680 1.2300 0.872 0.865 0.887 - - 22,378 0.8795 0.00%
2018-11-06 0 1.220 1.210 1.240 - - 0 0 - 0.872 0.865 0.887 - - 0 - 0.00%
2018-11-05 0 1.220 1.220 1.240 - - 0 0 - 0.872 0.872 0.887 - - 0 - 1.67%
2018-11-02 0 1.200 1.190 1.240 - - 0 0 - 0.858 0.851 0.887 - - 0 - 0.00%
2018-11-01 0 1.200 1.170 1.240 1.200 1.200 50,800 60,912 1.1991 0.858 0.837 0.887 0.858 0.858 71,049 0.8573 1.69%
2018-10-31 0 1.180 1.160 1.200 - - 0 0 - 0.844 0.829 0.858 - - 0 - 0.00%
2018-10-30 0 1.180 1.160 1.200 1.180 1.180 2,000 2,360 1.1800 0.844 0.829 0.858 0.844 0.844 2,797 0.8437 -1.67%
2018-10-29 0 1.200 1.140 1.220 - - 0 0 - 0.858 0.815 0.872 - - 0 - 0.00%
2018-10-26 0 1.200 1.200 1.250 1.180 1.200 68,000 80,280 1.1806 0.858 0.858 0.894 0.844 0.858 95,105 0.8441 -1.64%
2018-10-25 0 1.220 1.180 1.220 1.220 1.220 2,000 2,440 1.2200 0.872 0.844 0.872 0.872 0.872 2,797 0.8723 0.00%
2018-10-24 0 1.220 1.210 1.250 1.220 1.230 22,000 26,940 1.2245 0.872 0.865 0.894 0.872 0.879 30,769 0.8756 -1.61%
2018-10-23 0 1.240 1.240 1.280 - - 0 0 - 0.887 0.887 0.915 - - 0 - 0.00%
2018-10-22 0 1.240 1.240 1.280 1.240 1.240 3,200 3,944 1.2325 0.887 0.887 0.915 0.887 0.887 4,476 0.8812 -1.59%
2018-10-19 0 1.260 1.230 1.290 - - 0 0 - 0.901 0.879 0.922 - - 0 - 0.00%
2018-10-18 0 1.260 1.210 1.300 1.260 1.260 124,000 156,240 1.2600 0.901 0.865 0.930 0.901 0.901 173,426 0.9009 4.13%
2018-10-16 0 1.210 1.210 1.260 1.200 1.200 20,000 24,000 1.2000 0.865 0.865 0.901 0.858 0.858 27,972 0.8580 -3.97%
2018-10-15 0 1.260 1.250 1.260 - - 0 0 - 0.901 0.894 0.901 - - 0 - 0.00%
2018-10-12 0 1.260 1.240 1.260 1.260 1.260 38,400 48,364 1.2595 0.901 0.887 0.901 0.901 0.901 53,706 0.9005 1.61%
2018-10-11 0 1.240 1.240 1.260 1.240 1.250 9,600 11,876 1.2371 0.887 0.887 0.901 0.887 0.894 13,427 0.8845 -3.88%
2018-10-10 0 1.290 1.250 1.290 - - 2,000 2,408 1.2040 0.922 0.894 0.922 - - 2,797 0.8609 0.00%
2018-10-09 0 1.290 1.250 1.290 - - 0 0 - 0.922 0.894 0.922 - - 0 - 0.00%
2018-10-08 0 1.290 1.240 1.300 1.200 1.300 50,000 63,620 1.2724 0.922 0.887 0.930 0.858 0.930 69,930 0.9098 -0.77%
2018-10-05 0 1.300 1.280 1.300 1.300 1.300 54,000 70,200 1.3000 0.930 0.915 0.930 0.930 0.930 75,524 0.9295 0.00%
2018-10-04 0 1.300 1.300 1.310 1.300 1.310 40,000 52,080 1.3020 0.930 0.930 0.937 0.930 0.937 55,944 0.9309 -2.99%
2018-10-03 0 1.340 1.330 1.410 1.300 1.340 52,800 70,456 1.3344 0.958 0.951 1.008 0.930 0.958 73,846 0.9541 1.52%
2018-10-02 0 1.320 1.320 1.340 1.320 1.320 9,200 12,120 1.3174 0.944 0.944 0.958 0.944 0.944 12,867 0.9419 -1.49%
2018-09-28 0 1.340 1.320 1.340 1.340 1.340 20,000 26,800 1.3400 0.958 0.944 0.958 0.958 0.958 27,972 0.9581 0.00%
2018-09-27 0 1.340 1.320 1.360 - - 800 1,024 1.2800 0.958 0.944 0.972 - - 1,119 0.9152 0.00%
2018-09-26 0 1.340 1.340 1.360 1.340 1.340 64,000 85,760 1.3400 0.958 0.958 0.972 0.958 0.958 89,510 0.9581 1.52%
2018-09-24 0 1.320 1.320 1.380 - - 0 0 - 0.944 0.944 0.987 - - 0 - 0.00%
2018-09-21 0 1.320 1.320 1.360 - - 0 0 - 0.944 0.944 0.972 - - 0 - 0.00%
2018-09-20 0 1.320 1.300 1.360 - - 0 0 - 0.944 0.930 0.972 - - 0 - 0.00%
2018-09-19 0 1.320 1.300 1.350 - - 4,000 5,400 1.3500 0.944 0.930 0.965 - - 5,594 0.9653 0.00%
2018-09-18 0 1.320 1.310 1.390 - - 0 0 - 0.944 0.937 0.994 - - 0 - 0.00%
2018-09-17 0 1.320 1.320 1.360 1.320 1.320 2,000 2,640 1.3200 0.944 0.944 0.972 0.944 0.944 2,797 0.9438 -1.49%
2018-09-14 0 1.340 1.320 1.380 - - 0 0 - 0.958 0.944 0.987 - - 0 - 0.00%
2018-09-13 0 1.340 1.310 1.350 - - 0 0 - 0.958 0.937 0.965 - - 0 - 0.00%
2018-09-12 0 1.340 1.330 1.380 - - 0 0 - 0.958 0.951 0.987 - - 0 - 0.00%
2018-09-11 0 1.340 1.320 1.340 1.350 1.380 106,000 144,580 1.3640 0.958 0.944 0.958 0.965 0.987 148,252 0.9752 -2.90%
2018-09-10 0 1.380 1.380 1.390 1.360 1.380 204,000 280,480 1.3749 0.987 0.987 0.994 0.972 0.987 285,314 0.9831 0.00%
2018-09-07 0 1.380 1.380 1.400 1.380 1.380 20,000 27,600 1.3800 0.987 0.987 1.001 0.987 0.987 27,972 0.9867 0.00%
2018-09-06 0 1.380 1.380 1.410 1.380 1.390 164,400 226,820 1.3797 0.987 0.987 1.008 0.987 0.994 229,930 0.9865 -0.72%
2018-09-05 0 1.390 1.390 1.420 1.390 1.400 42,800 59,556 1.3915 0.994 0.994 1.015 0.994 1.001 59,860 0.9949 -0.71%
2018-09-04 0 1.400 1.400 1.410 1.390 1.390 4,000 5,560 1.3900 1.001 1.001 1.008 0.994 0.994 5,594 0.9939 0.72%
2018-09-03 0 1.390 1.380 1.390 1.390 1.390 2,000 2,780 1.3900 0.994 0.987 0.994 0.994 0.994 2,797 0.9939 -1.42%
2018-08-31 0 1.410 1.380 1.420 - - 0 0 - 1.008 0.987 1.015 - - 0 - 0.00%
2018-08-30 0 1.410 1.380 1.410 1.410 1.410 140,000 197,400 1.4100 1.008 0.987 1.008 1.008 1.008 195,804 1.0082 1.44%
2018-08-29 0 1.390 1.390 1.410 1.380 1.390 112,000 155,220 1.3859 0.994 0.994 1.008 0.987 0.994 156,643 0.9909 0.00%
2018-08-28 0 1.390 1.390 1.410 - - 0 0 - 0.994 0.994 1.008 - - 0 - 0.00%
2018-08-27 0 1.390 1.390 1.420 1.390 1.390 4,000 5,560 1.3900 0.994 0.994 1.015 0.994 0.994 5,594 0.9939 0.00%
2018-08-24 0 1.390 1.380 1.430 - - 1,723 2,326 1.3500 0.994 0.987 1.022 - - 2,410 0.9652 0.00%
2018-08-23 0 1.390 1.380 1.420 - - 0 0 - 0.994 0.987 1.015 - - 0 - 0.00%
2018-08-22 0 1.390 1.380 1.410 - - 0 0 - 0.994 0.987 1.008 - - 0 - 0.00%
2018-08-21 0 1.390 1.380 1.410 1.390 1.390 20,000 27,800 1.3900 0.994 0.987 1.008 0.994 0.994 27,972 0.9939 0.00%
2018-08-20 0 1.390 1.390 1.430 - - 0 0 - 0.994 0.994 1.022 - - 0 - 0.72%
2018-08-17 0 1.380 1.380 1.420 - - 0 0 - 0.987 0.987 1.015 - - 0 - 0.00%
2018-08-16 0 1.380 1.380 1.410 1.380 1.410 36,000 49,800 1.3833 0.987 0.987 1.008 0.987 1.008 50,350 0.9891 -2.13%
2018-08-15 0 1.410 1.380 1.420 - - 0 0 - 1.008 0.987 1.015 - - 0 - 0.00%
2018-08-14 0 1.410 1.390 1.410 1.410 1.420 470,000 662,840 1.4103 1.008 0.994 1.008 1.008 1.015 657,342 1.0084 0.00%
2018-08-13 0 1.410 1.410 1.420 1.410 1.410 126,000 177,660 1.4100 1.008 1.008 1.015 1.008 1.008 176,224 1.0082 0.00%
2018-08-10 0 1.410 1.410 1.430 1.410 1.410 28,000 39,480 1.4100 1.008 1.008 1.022 1.008 1.008 39,161 1.0082 0.00%
2018-08-09 0 1.410 1.410 1.420 1.410 1.410 282,400 398,172 1.4100 1.008 1.008 1.015 1.008 1.008 394,965 1.0081 1.44%
2018-08-08 0 1.390 1.390 1.420 1.390 1.390 10,000 13,900 1.3900 0.994 0.994 1.015 0.994 0.994 13,986 0.9939 0.00%
2018-08-07 0 1.390 1.390 1.420 1.390 1.390 40,800 56,680 1.3892 0.994 0.994 1.015 0.994 0.994 57,063 0.9933 0.72%
2018-08-06 0 1.380 1.380 1.420 - - 4 5 1.2500 0.987 0.987 1.015 - - 6 0.8938 0.00%
2018-08-03 0 1.380 1.380 1.420 - - 400 540 1.3500 0.987 0.987 1.015 - - 559 0.9653 0.00%
2018-08-02 0 1.380 1.380 1.420 1.380 1.380 90,000 124,200 1.3800 0.987 0.987 1.015 0.987 0.987 125,874 0.9867 0.00%
2018-08-01 0 1.380 1.380 1.420 - - 0 0 - 0.987 0.987 1.015 - - 0 - 0.00%
2018-07-31 0 1.380 1.380 1.420 1.380 1.390 32,800 45,280 1.3805 0.987 0.987 1.015 0.987 0.994 45,874 0.9870 -0.72%
2018-07-30 0 1.390 1.390 1.420 - - 0 0 - 0.994 0.994 1.015 - - 0 - 1.46%
2018-07-27 0 1.370 1.370 1.420 - - 0 0 - 0.980 0.980 1.015 - - 0 - 0.00%
2018-07-26 0 1.370 1.360 1.420 - - 0 0 - 0.980 0.972 1.015 - - 0 - 0.00%
2018-07-25 0 1.370 1.370 1.420 1.360 1.360 2,000 2,720 1.3600 0.980 0.980 1.015 0.972 0.972 2,797 0.9724 0.74%
2018-07-24 0 1.360 1.360 1.420 1.360 1.360 20,000 27,200 1.3600 0.972 0.972 1.015 0.972 0.972 27,972 0.9724 -0.73%
2018-07-23 0 1.370 1.360 1.430 1.370 1.370 120,000 164,400 1.3700 0.980 0.972 1.022 0.980 0.980 167,832 0.9796 0.00%
2018-07-20 0 1.370 1.370 1.440 - - 0 0 - 0.980 0.980 1.030 - - 0 - 0.00%
2018-07-19 0 1.370 1.370 1.420 - - 0 0 - 0.980 0.980 1.015 - - 0 - 0.00%
2018-07-18 0 1.370 1.370 1.430 1.370 1.370 42,000 57,540 1.3700 0.980 0.980 1.022 0.980 0.980 58,741 0.9796 0.00%
2018-07-17 0 1.370 1.370 1.430 - - 0 0 - 0.980 0.980 1.022 - - 0 - 0.00%
2018-07-16 0 1.370 1.370 1.400 1.370 1.370 70,000 95,900 1.3700 0.980 0.980 1.001 0.980 0.980 97,902 0.9796 0.00%
2018-07-13 0 1.370 1.360 1.400 1.370 1.380 72,000 98,660 1.3703 0.980 0.972 1.001 0.980 0.987 100,699 0.9797 -0.72%
2018-07-12 0 1.380 1.370 1.400 1.380 1.400 22,000 30,400 1.3818 0.987 0.980 1.001 0.987 1.001 30,769 0.9880 0.00%
2018-07-11 0 1.380 1.380 1.450 1.380 1.380 8,000 11,040 1.3800 0.987 0.987 1.037 0.987 0.987 11,189 0.9867 0.00%
2018-07-10 0 1.380 1.380 1.450 1.380 1.390 20,000 27,660 1.3830 0.987 0.987 1.037 0.987 0.994 27,972 0.9888 -0.72%
2018-07-09 0 1.390 1.390 1.420 - - 0 0 - 0.994 0.994 1.015 - - 0 - 0.00%
2018-07-06 0 1.390 1.380 1.420 1.390 1.390 10,000 13,900 1.3900 0.994 0.987 1.015 0.994 0.994 13,986 0.9939 0.00%
2018-07-05 0 1.390 1.380 1.410 - - 800 1,088 1.3600 0.994 0.987 1.008 - - 1,119 0.9724 0.00%
2018-07-04 0 1.390 1.390 1.400 1.390 1.420 212,000 300,520 1.4175 0.994 0.994 1.001 0.994 1.015 296,503 1.0135 -0.71%
2018-07-03 0 1.400 1.400 1.420 1.400 1.420 300,000 422,800 1.4093 1.001 1.001 1.015 1.001 1.015 419,580 1.0077 -1.41%
2018-06-29 0 1.420 1.420 1.430 1.420 1.420 86,000 122,120 1.4200 1.015 1.015 1.022 1.015 1.015 120,280 1.0153 0.00%
2018-06-28 0 1.420 1.370 1.430 1.420 1.430 112,000 159,540 1.4245 1.015 0.980 1.022 1.015 1.022 156,643 1.0185 -2.07%
2018-06-27 0 1.450 1.430 1.450 1.450 1.450 150,000 217,500 1.4500 1.037 1.022 1.037 1.037 1.037 209,790 1.0368 1.40%
2018-06-26 0 1.430 1.430 1.460 - - 0 0 - 1.022 1.022 1.044 - - 0 - 0.00%
2018-06-25 0 1.430 1.430 1.450 1.430 1.430 12,000 17,160 1.4300 1.022 1.022 1.037 1.022 1.022 16,783 1.0225 0.00%
2018-06-22 0 1.430 1.430 1.460 1.430 1.430 18,000 25,740 1.4300 1.022 1.022 1.044 1.022 1.022 25,175 1.0225 0.00%
2018-06-21 0 1.430 1.430 1.450 1.430 1.440 134,000 192,320 1.4352 1.022 1.022 1.037 1.022 1.030 187,412 1.0262 0.00%
2018-06-20 0 1.430 1.430 1.450 1.420 1.420 18,000 25,560 1.4200 1.022 1.022 1.037 1.015 1.015 25,175 1.0153 0.00%
2018-06-19 0 1.430 1.410 1.430 1.430 1.430 6,000 8,580 1.4300 1.022 1.008 1.022 1.022 1.022 8,392 1.0225 0.70%
2018-06-15 0 1.420 1.410 1.450 1.410 1.420 100,800 142,772 1.4164 1.015 1.008 1.037 1.008 1.015 140,979 1.0127 0.71%
2018-06-14 0 1.410 1.410 1.460 1.410 1.420 24,000 33,880 1.4117 1.008 1.008 1.044 1.008 1.015 33,566 1.0093 -2.76%
2018-06-13 0 1.450 1.430 1.450 1.450 1.450 40,000 58,000 1.4500 1.037 1.022 1.037 1.037 1.037 55,944 1.0368 -0.68%
2018-06-12 0 1.460 1.420 1.460 1.420 1.460 14,000 20,040 1.4314 1.044 1.015 1.044 1.015 1.044 19,580 1.0235 3.55%
2018-06-11 0 1.410 1.410 1.460 - - 0 0 - 1.008 1.008 1.044 - - 0 - 0.00%
2018-06-08 0 1.410 1.370 1.440 1.410 1.410 210,000 296,100 1.4100 1.008 0.980 1.030 1.008 1.008 293,706 1.0082 0.00%
2018-06-07 0 1.410 1.410 1.420 - - 0 0 - 1.008 1.008 1.015 - - 0 - 0.00%
2018-06-06 0 1.410 1.410 1.430 1.400 1.410 114,001 159,641 1.4003 1.008 1.008 1.022 1.001 1.008 159,442 1.0012 -0.00%
2018-06-05 0 1.470 1.450 1.470 - - 150,000 220,300 1.4687 1.008 0.994 1.008 - - 218,717 1.0072 0.00%
2018-06-04 0 1.470 1.460 1.470 1.450 1.470 6,000 8,760 1.4600 1.008 1.001 1.008 0.994 1.008 8,749 1.0013 0.68%
2018-06-01 0 1.460 1.450 1.460 - - 0 0 - 1.001 0.994 1.001 - - 0 - 0.00%
2018-05-31 0 1.460 1.450 1.460 1.460 1.460 118,000 172,280 1.4600 1.001 0.994 1.001 1.001 1.001 172,058 1.0013 0.69%
2018-05-30 0 1.450 1.440 1.450 - - 0 0 - 0.994 0.988 0.994 - - 0 - 0.00%
2018-05-29 0 1.450 1.450 1.460 1.450 1.460 9,200 13,300 1.4457 0.994 0.994 1.001 0.994 1.001 13,415 0.9915 0.69%
2018-05-28 0 1.440 1.440 1.460 - - 0 0 - 0.988 0.988 1.001 - - 0 - 0.00%
2018-05-25 0 1.440 1.440 1.460 - - 0 0 - 0.988 0.988 1.001 - - 0 - 0.70%
2018-05-24 0 1.430 1.430 1.460 1.420 1.450 26,400 37,716 1.4286 0.981 0.981 1.001 0.974 0.994 38,494 0.9798 -1.38%
2018-05-23 0 1.450 1.430 1.450 - - 0 0 - 0.994 0.981 0.994 - - 0 - 0.00%
2018-05-21 0 1.450 1.420 1.470 - - 0 0 - 0.994 0.974 1.008 - - 0 - 0.00%
2018-05-18 0 1.450 1.420 1.470 - - 0 0 - 0.994 0.974 1.008 - - 0 - 0.00%
2018-05-17 0 1.450 1.450 1.470 - - 0 0 - 0.994 0.994 1.008 - - 0 - 0.00%
2018-05-16 0 1.450 1.430 1.470 - - 0 0 - 0.994 0.981 1.008 - - 0 - 0.00%
2018-05-15 0 1.450 1.450 1.470 - - 0 0 - 0.994 0.994 1.008 - - 0 - 0.00%
2018-05-14 0 1.450 1.450 1.470 1.430 1.450 300,400 431,680 1.4370 0.994 0.994 1.008 0.981 0.994 438,018 0.9855 0.69%
2018-05-11 0 1.440 1.440 1.460 1.440 1.440 72,400 104,244 1.4398 0.988 0.988 1.001 0.988 0.988 105,567 0.9875 -1.37%
2018-05-10 0 1.460 1.450 1.460 1.460 1.460 8,000 11,680 1.4600 1.001 0.994 1.001 1.001 1.001 11,665 1.0013 0.00%
2018-05-09 0 1.460 1.440 1.460 1.460 1.460 10,000 14,600 1.4600 1.001 0.988 1.001 1.001 1.001 14,581 1.0013 -0.68%
2018-05-08 0 1.470 1.440 1.470 1.470 1.470 6,000 8,820 1.4700 1.008 0.988 1.008 1.008 1.008 8,749 1.0082 2.08%
2018-05-07 0 1.440 1.440 1.470 - - 1,200 1,716 1.4300 0.988 0.988 1.008 - - 1,750 0.9807 0.00%
2018-05-04 0 1.440 1.440 1.470 - - 0 0 - 0.988 0.988 1.008 - - 0 - 0.00%
2018-05-03 0 1.440 1.440 1.470 1.440 1.440 250,000 360,000 1.4400 0.988 0.988 1.008 0.988 0.988 364,529 0.9876 0.00%
2018-05-02 0 1.440 1.440 1.470 1.440 1.440 30,000 43,200 1.4400 0.988 0.988 1.008 0.988 0.988 43,743 0.9876 0.00%
2018-04-30 0 1.440 1.440 1.480 - - 0 0 - 0.988 0.988 1.015 - - 0 - 0.00%
2018-04-27 0 1.440 1.440 1.480 - - 0 0 - 0.988 0.988 1.015 - - 0 - 0.00%
2018-04-26 0 1.440 1.440 1.480 1.440 1.440 4,000 5,760 1.4400 0.988 0.988 1.015 0.988 0.988 5,832 0.9876 -0.69%
2018-04-25 0 1.450 1.450 1.480 1.450 1.450 20,000 29,000 1.4500 0.994 0.994 1.015 0.994 0.994 29,162 0.9944 0.69%
2018-04-24 0 1.440 1.440 1.470 1.440 1.440 92,000 132,480 1.4400 0.988 0.988 1.008 0.988 0.988 134,147 0.9876 0.00%
2018-04-23 0 1.440 1.440 1.490 1.440 1.440 2,000 2,880 1.4400 0.988 0.988 1.022 0.988 0.988 2,916 0.9876 0.00%
2018-04-20 0 1.440 1.440 1.470 1.440 1.440 3,200 4,572 1.4288 0.988 0.988 1.008 0.988 0.988 4,666 0.9799 0.00%
2018-04-19 0 1.440 1.440 1.490 1.440 1.470 366,000 538,940 1.4725 0.988 0.988 1.022 0.988 1.008 533,670 1.0099 0.00%
2018-04-18 0 1.440 1.440 1.450 1.440 1.440 126,000 181,440 1.4400 0.988 0.988 0.994 0.988 0.988 183,722 0.9876 0.00%
2018-04-17 0 1.440 1.440 1.470 1.440 1.440 29,920 42,988 1.4368 0.988 0.988 1.008 0.988 0.988 43,627 0.9854 0.00%
2018-04-16 0 1.440 1.440 1.480 1.440 1.440 8,000 11,520 1.4400 0.988 0.988 1.015 0.988 0.988 11,665 0.9876 0.00%
2018-04-13 0 1.440 1.440 1.480 1.440 1.440 42,000 60,480 1.4400 0.988 0.988 1.015 0.988 0.988 61,241 0.9876 -2.04%
2018-04-12 0 1.470 1.440 1.470 - - 0 0 - 1.008 0.988 1.008 - - 0 - 0.00%
2018-04-11 0 1.470 1.440 1.480 - - 0 0 - 1.008 0.988 1.015 - - 0 - 0.00%
2018-04-10 0 1.470 1.440 1.470 1.440 1.480 120,000 176,020 1.4668 1.008 0.988 1.008 0.988 1.015 174,974 1.0060 1.38%
2018-04-09 0 1.450 1.410 1.470 1.430 1.450 128,000 184,280 1.4397 0.994 0.967 1.008 0.981 0.994 186,639 0.9874 1.40%
2018-04-06 0 1.430 1.430 1.450 1.430 1.430 4,000 5,720 1.4300 0.981 0.981 0.994 0.981 0.981 5,832 0.9807 -0.69%
2018-04-04 0 1.440 1.430 1.480 1.430 1.440 48,000 68,700 1.4313 0.988 0.981 1.015 0.981 0.988 69,990 0.9816 0.00%
2018-04-03 0 1.440 1.430 1.490 1.440 1.440 53,600 77,120 1.4388 0.988 0.981 1.022 0.988 0.988 78,155 0.9868 -0.69%
2018-03-29 0 1.450 1.430 1.450 - - 0 0 - 0.994 0.981 0.994 - - 0 - 0.00%
2018-03-28 0 1.450 1.450 1.520 1.420 1.430 94,400 134,824 1.4282 0.994 0.994 1.042 0.974 0.981 137,646 0.9795 0.00%
2018-03-27 0 1.450 1.440 1.480 1.450 1.450 268,000 388,600 1.4500 0.994 0.988 1.015 0.994 0.994 390,775 0.9944 -2.03%
2018-03-26 0 1.480 1.450 1.530 - - 0 0 - 1.015 0.994 1.049 - - 0 - 0.00%
2018-03-23 0 1.480 1.450 1.480 1.470 1.480 6,000 8,860 1.4767 1.015 0.994 1.015 1.008 1.015 8,749 1.0127 2.07%
2018-03-22 0 1.450 1.450 1.480 1.450 1.450 14,000 20,300 1.4500 0.994 0.994 1.015 0.994 0.994 20,414 0.9944 -2.03%
2018-03-21 0 1.480 1.450 1.500 1.480 1.500 40,800 60,616 1.4857 1.015 0.994 1.029 1.015 1.029 59,491 1.0189 0.00%
2018-03-20 0 1.480 1.450 1.480 1.460 1.490 108,000 160,740 1.4883 1.015 0.994 1.015 1.001 1.022 157,476 1.0207 2.07%
2018-03-19 0 1.450 1.450 1.460 - - 2,000 2,900 1.4500 0.994 0.994 1.001 - - 2,916 0.9944 0.00%
2018-03-16 0 1.450 1.450 1.470 1.430 1.450 16,000 23,036 1.4398 0.994 0.994 1.008 0.981 0.994 23,330 0.9874 1.40%
2018-03-15 0 1.430 1.430 1.490 1.430 1.430 52,000 74,360 1.4300 0.981 0.981 1.022 0.981 0.981 75,822 0.9807 0.00%
2018-03-14 0 1.430 1.430 1.470 1.430 1.430 5,200 7,400 1.4231 0.981 0.981 1.008 0.981 0.981 7,582 0.9760 0.00%
2018-03-13 0 1.430 1.430 1.480 - - 0 0 - 0.981 0.981 1.015 - - 0 - 0.00%
2018-03-12 0 1.430 1.400 1.480 - - 0 0 - 0.981 0.960 1.015 - - 0 - 0.00%
2018-03-09 0 1.430 1.420 1.490 - - 0 0 - 0.981 0.974 1.022 - - 0 - 0.00%
2018-03-08 0 1.430 1.430 1.490 1.420 1.430 53,200 75,928 1.4272 0.981 0.981 1.022 0.974 0.981 77,572 0.9788 0.00%
2018-03-07 0 1.430 1.410 1.480 1.430 1.430 20,000 28,600 1.4300 0.981 0.967 1.015 0.981 0.981 29,162 0.9807 0.00%
2018-03-06 0 1.430 1.430 1.490 1.430 1.430 49,200 70,320 1.4293 0.981 0.981 1.022 0.981 0.981 71,739 0.9802 -1.38%
2018-03-05 0 1.450 1.450 1.480 1.430 1.450 20,000 28,880 1.4440 0.994 0.994 1.015 0.981 0.994 29,162 0.9903 -2.68%
2018-03-02 0 1.490 1.430 1.530 - - 800 1,120 1.4000 1.022 0.981 1.049 - - 1,166 0.9601 0.00%
2018-03-01 0 1.490 1.420 1.490 1.480 1.500 62,000 92,560 1.4929 1.022 0.974 1.022 1.015 1.029 90,403 1.0239 2.76%
2018-02-28 0 1.450 1.420 1.470 1.450 1.450 40,000 58,000 1.4500 0.994 0.974 1.008 0.994 0.994 58,325 0.9944 -1.36%
2018-02-27 0 1.470 1.430 1.470 1.420 1.470 32,000 46,940 1.4669 1.008 0.981 1.008 0.974 1.008 46,660 1.0060 0.00%
2018-02-26 0 1.470 1.420 1.470 1.480 1.480 70,000 103,600 1.4800 1.008 0.974 1.008 1.015 1.015 102,068 1.0150 3.52%
2018-02-23 0 1.420 1.420 1.480 - - 0 0 - 0.974 0.974 1.015 - - 0 - 0.00%
2018-02-22 0 1.420 1.420 1.470 1.410 1.420 144,000 204,440 1.4197 0.974 0.974 1.008 0.967 0.974 209,969 0.9737 0.00%
2018-02-21 0 1.420 1.420 1.470 1.420 1.420 14,800 21,000 1.4189 0.974 0.974 1.008 0.974 0.974 21,580 0.9731 0.00%
2018-02-20 0 1.420 1.420 1.450 1.420 1.420 58,000 82,360 1.4200 0.974 0.974 0.994 0.974 0.974 84,571 0.9739 -1.39%
2018-02-15 0 1.440 1.380 1.440 1.440 1.440 10,000 14,400 1.4400 0.988 0.946 0.988 0.988 0.988 14,581 0.9876 0.00%
2018-02-14 0 1.440 1.390 1.460 - - 0 0 - 0.988 0.953 1.001 - - 0 - 0.00%
2018-02-13 0 1.440 1.380 1.460 1.440 1.440 12,000 17,280 1.4400 0.988 0.946 1.001 0.988 0.988 17,497 0.9876 0.00%
2018-02-12 0 1.440 1.420 1.440 - - 0 0 - 0.988 0.974 0.988 - - 0 - -0.69%
2018-02-09 0 1.450 1.360 1.460 1.360 1.450 266,000 377,600 1.4195 0.994 0.933 1.001 0.933 0.994 387,858 0.9736 1.40%
2018-02-08 0 1.430 1.420 1.460 - - 0 0 - 0.981 0.974 1.001 - - 0 - 0.00%
2018-02-07 0 1.430 1.370 1.430 1.420 1.430 24,000 34,220 1.4258 0.981 0.940 0.981 0.974 0.981 34,995 0.9779 2.88%
2018-02-06 0 1.390 1.370 1.400 1.340 1.460 44,000 59,900 1.3614 0.953 0.940 0.960 0.919 1.001 64,157 0.9336 -2.80%
2018-02-05 0 1.430 1.430 1.450 1.430 1.430 40,000 57,200 1.4300 0.981 0.981 0.994 0.981 0.981 58,325 0.9807 -1.38%
2018-02-02 0 1.450 1.420 1.450 1.460 1.460 26,000 37,960 1.4600 0.994 0.974 0.994 1.001 1.001 37,911 1.0013 1.40%
2018-02-01 0 1.430 1.430 1.460 1.430 1.430 24,000 34,320 1.4300 0.981 0.981 1.001 0.981 0.981 34,995 0.9807 -0.69%
2018-01-31 0 1.440 1.440 1.460 1.420 1.460 218,000 316,920 1.4538 0.988 0.988 1.001 0.974 1.001 317,869 0.9970 1.41%
2018-01-30 0 1.420 1.420 1.460 1.420 1.420 232,400 329,988 1.4199 0.974 0.974 1.001 0.974 0.974 338,866 0.9738 -1.39%
2018-01-29 0 1.440 1.420 1.440 - - 0 0 - 0.988 0.974 0.988 - - 0 - 0.00%
2018-01-26 0 1.440 1.440 1.460 1.440 1.440 8,000 11,520 1.4400 0.988 0.988 1.001 0.988 0.988 11,665 0.9876 0.00%
2018-01-25 0 1.440 1.440 1.450 1.440 1.450 68,400 98,976 1.4470 0.988 0.988 0.994 0.988 0.994 99,735 0.9924 -0.69%
2018-01-24 0 1.450 1.430 1.450 1.420 1.450 36,000 52,080 1.4467 0.994 0.981 0.994 0.974 0.994 52,492 0.9921 0.00%
2018-01-23 0 1.450 1.440 1.450 1.450 1.450 166,000 240,700 1.4500 0.994 0.988 0.994 0.994 0.994 242,047 0.9944 1.40%
2018-01-22 0 1.430 1.430 1.450 1.410 1.450 162,000 234,600 1.4481 0.981 0.981 0.994 0.967 0.994 236,215 0.9932 -1.38%
2018-01-19 0 1.450 1.420 1.460 1.420 1.450 22,000 31,840 1.4473 0.994 0.974 1.001 0.974 0.994 32,079 0.9926 0.00%
2018-01-18 0 1.450 1.450 1.460 1.450 1.450 22,000 31,900 1.4500 0.994 0.994 1.001 0.994 0.994 32,079 0.9944 -0.68%
2018-01-17 0 1.460 1.440 1.460 1.420 1.460 16,000 23,120 1.4450 1.001 0.988 1.001 0.974 1.001 23,330 0.9910 0.00%
2018-01-16 0 1.460 1.450 1.460 1.400 1.460 186,000 265,360 1.4267 1.001 0.994 1.001 0.960 1.001 271,209 0.9784 -0.68%
2018-01-15 0 1.470 1.450 1.470 1.470 1.520 160,000 238,860 1.4929 1.008 0.994 1.008 1.008 1.042 233,298 1.0238 1.38%
2018-01-12 0 1.450 1.450 1.500 1.450 1.450 156,000 226,200 1.4500 0.994 0.994 1.029 0.994 0.994 227,466 0.9944 0.00%
2018-01-11 0 1.450 1.450 1.480 1.420 1.500 44,000 63,840 1.4509 0.994 0.994 1.015 0.974 1.029 64,157 0.9951 2.11%
2018-01-10 0 1.420 1.420 1.440 1.400 1.470 272,800 393,680 1.4431 0.974 0.974 0.988 0.960 1.008 397,774 0.9897 -2.74%
2018-01-09 0 1.460 1.460 1.470 1.460 1.470 92,000 134,620 1.4633 1.001 1.001 1.008 1.001 1.008 134,147 1.0035 0.00%
2018-01-08 0 1.460 1.460 1.480 1.460 1.480 48,000 70,360 1.4658 1.001 1.001 1.015 1.001 1.015 69,990 1.0053 0.69%
2018-01-05 0 1.450 1.450 1.500 1.450 1.450 4,000 5,800 1.4500 0.994 0.994 1.029 0.994 0.994 5,832 0.9944 0.00%
2018-01-04 0 1.450 1.450 1.500 1.450 1.460 85,200 123,556 1.4502 0.994 0.994 1.029 0.994 1.001 124,231 0.9946 -0.68%
2018-01-03 0 1.460 1.460 1.500 - - 0 0 - 1.001 1.001 1.029 - - 0 - 0.00%
2018-01-02 0 1.460 1.420 1.480 - - 0 0 - 1.001 0.974 1.015 - - 0 - 0.00%
2017-12-29 0 1.460 1.400 1.490 1.420 1.460 26,480 38,542 1.4555 1.001 0.960 1.022 0.974 1.001 38,611 0.9982 3.55%
2017-12-28 0 1.410 1.410 1.490 - - 0 0 - 0.967 0.967 1.022 - - 0 - 0.71%
2017-12-27 0 1.400 1.400 1.450 1.400 1.400 2,000 2,800 1.4000 0.960 0.960 0.994 0.960 0.960 2,916 0.9601 -0.71%
2017-12-22 0 1.410 1.400 1.490 1.410 1.410 6,800 9,564 1.4065 0.967 0.960 1.022 0.967 0.967 9,915 0.9646 -2.08%
2017-12-21 0 1.440 1.400 1.450 1.400 1.440 151,200 215,412 1.4247 0.988 0.960 0.994 0.960 0.988 220,467 0.9771 2.86%
2017-12-20 0 1.400 1.390 1.460 1.400 1.400 2,000 2,800 1.4000 0.960 0.953 1.001 0.960 0.960 2,916 0.9601 0.00%
2017-12-19 0 1.400 1.400 1.440 1.400 1.400 6,400 8,948 1.3981 0.960 0.960 0.988 0.960 0.960 9,332 0.9589 -1.41%
2017-12-18 0 1.420 1.420 1.500 1.410 1.500 118,000 167,800 1.4220 0.974 0.974 1.029 0.967 1.029 172,058 0.9753 0.00%
2017-12-15 0 1.420 1.420 1.500 1.410 1.420 54,000 76,320 1.4133 0.974 0.974 1.029 0.967 0.974 78,738 0.9693 0.00%
2017-12-14 0 1.420 1.410 1.530 1.420 1.420 16,000 22,720 1.4200 0.974 0.967 1.049 0.974 0.974 23,330 0.9739 0.00%
2017-12-13 0 1.420 1.420 1.530 1.420 1.420 15,200 21,548 1.4176 0.974 0.974 1.049 0.974 0.974 22,163 0.9722 0.71%
2017-12-12 0 1.410 1.410 1.530 1.410 1.410 2,000 2,820 1.4100 0.967 0.967 1.049 0.967 0.967 2,916 0.9670 0.00%
2017-12-11 0 1.410 1.410 1.500 1.410 1.410 2,400 3,352 1.3967 0.967 0.967 1.029 0.967 0.967 3,499 0.9579 -2.76%
2017-12-08 0 1.450 1.410 1.510 - - 0 0 - 0.994 0.967 1.036 - - 0 - 0.00%
2017-12-07 0 1.450 1.410 1.460 - - 0 0 - 0.994 0.967 1.001 - - 0 - 0.00%
2017-12-06 0 1.450 1.420 1.530 1.420 1.460 169,200 245,748 1.4524 0.994 0.974 1.049 0.974 1.001 246,713 0.9961 0.00%
2017-12-05 0 1.450 1.450 1.480 1.450 1.450 116,800 169,336 1.4498 0.994 0.994 1.015 0.994 0.994 170,308 0.9943 0.00%
2017-12-04 0 1.450 1.450 1.500 - - 0 0 - 0.994 0.994 1.029 - - 0 - 0.00%
2017-12-01 0 1.450 1.450 1.480 1.450 1.460 255,600 372,072 1.4557 0.994 0.994 1.015 0.994 1.001 372,694 0.9983 0.00%
2017-11-30 0 1.450 1.450 1.490 1.450 1.460 352,000 511,160 1.4522 0.994 0.994 1.022 0.994 1.001 513,256 0.9959 -0.68%
2017-11-29 0 1.460 1.460 1.480 1.440 1.480 442,000 642,900 1.4545 1.001 1.001 1.015 0.988 1.015 644,487 0.9975 2.82%
2017-11-28 0 1.420 1.390 1.460 1.420 1.420 8,000 11,360 1.4200 0.974 0.953 1.001 0.974 0.974 11,665 0.9739 -0.70%
2017-11-27 0 1.430 1.430 1.460 1.430 1.430 30,000 42,900 1.4300 0.981 0.981 1.001 0.981 0.981 43,743 0.9807 -0.69%
2017-11-24 0 1.440 1.440 1.460 1.430 1.440 26,000 37,320 1.4354 0.988 0.988 1.001 0.981 0.988 37,911 0.9844 0.00%
2017-11-23 0 1.440 1.440 1.460 1.430 1.430 20,000 28,600 1.4300 0.988 0.988 1.001 0.981 0.981 29,162 0.9807 0.00%
2017-11-22 0 1.440 1.440 1.460 1.440 1.440 50,000 72,000 1.4400 0.988 0.988 1.001 0.988 0.988 72,906 0.9876 -3.36%
2017-11-21 0 1.490 1.450 1.490 1.490 1.490 46,000 68,540 1.4900 1.022 0.994 1.022 1.022 1.022 67,073 1.0219 3.47%
2017-11-20 0 1.440 1.440 1.490 - - 0 0 - 0.988 0.988 1.022 - - 0 - 0.70%
2017-11-17 0 1.430 1.430 1.490 1.430 1.430 3,200 4,528 1.4150 0.981 0.981 1.022 0.981 0.981 4,666 0.9704 -4.03%
2017-11-16 0 1.490 1.450 1.490 1.480 1.500 63,200 94,640 1.4975 1.022 0.994 1.022 1.015 1.029 92,153 1.0270 4.20%
2017-11-15 0 1.430 1.430 1.520 - - 0 0 - 0.981 0.981 1.042 - - 0 - 0.00%
2017-11-14 0 1.430 1.450 1.480 1.430 1.430 12,000 17,160 1.4300 0.981 0.994 1.015 0.981 0.981 17,497 0.9807 -3.38%
2017-11-13 0 1.480 1.400 1.480 1.430 1.480 44,400 64,084 1.4433 1.015 0.960 1.015 0.981 1.015 64,740 0.9899 2.07%
2017-11-10 0 1.450 1.450 1.500 1.450 1.450 3,200 4,604 1.4388 0.994 0.994 1.029 0.994 0.994 4,666 0.9867 -0.68%
2017-11-09 0 1.460 1.450 1.500 - - 0 0 - 1.001 0.994 1.029 - - 0 - 0.00%
2017-11-08 0 1.460 1.460 1.520 1.460 1.460 40,000 58,400 1.4600 1.001 1.001 1.042 1.001 1.001 58,325 1.0013 0.00%
2017-11-07 0 1.460 1.460 1.520 - - 0 0 - 1.001 1.001 1.042 - - 0 - 0.00%
2017-11-06 0 1.460 1.450 1.510 1.460 1.460 34,800 50,784 1.4593 1.001 0.994 1.036 1.001 1.001 50,742 1.0008 0.69%
2017-11-03 0 1.450 1.450 1.520 1.450 1.450 30,400 44,072 1.4497 0.994 0.994 1.042 0.994 0.994 44,327 0.9943 -0.68%
2017-11-02 0 1.460 1.450 1.520 1.460 1.460 2,000 2,920 1.4600 1.001 0.994 1.042 1.001 1.001 2,916 1.0013 0.00%
2017-11-01 0 1.460 1.450 1.490 - - 0 0 - 1.001 0.994 1.022 - - 0 - 0.00%
2017-10-31 0 1.460 1.460 1.500 1.450 1.500 28,000 41,000 1.4643 1.001 1.001 1.029 0.994 1.029 40,827 1.0042 -2.01%
2017-10-30 0 1.490 1.450 1.490 1.500 1.500 8,000 12,000 1.5000 1.022 0.994 1.022 1.029 1.029 11,665 1.0287 1.36%
2017-10-27 0 1.470 1.470 1.520 1.470 1.480 32,000 47,320 1.4788 1.008 1.008 1.042 1.008 1.015 46,660 1.0142 1.38%
2017-10-26 0 1.450 1.450 1.510 1.450 1.450 30,000 43,500 1.4500 0.994 0.994 1.036 0.994 0.994 43,743 0.9944 -0.68%
2017-10-25 0 1.460 1.460 1.510 1.460 1.460 31,040 45,266 1.4583 1.001 1.001 1.036 1.001 1.001 45,260 1.0001 0.00%
2017-10-24 0 1.460 1.460 1.520 1.460 1.470 56,000 82,280 1.4693 1.001 1.001 1.042 1.001 1.008 81,654 1.0077 -0.68%
2017-10-23 0 1.470 1.470 1.520 1.470 1.480 150,000 221,460 1.4764 1.008 1.008 1.042 1.008 1.015 218,717 1.0125 -0.68%
2017-10-20 0 1.480 1.480 1.530 1.480 1.480 8,000 11,840 1.4800 1.015 1.015 1.049 1.015 1.015 11,665 1.0150 -0.67%
2017-10-19 0 1.490 1.480 1.540 - - 0 0 - 1.022 1.015 1.056 - - 0 - 0.00%
2017-10-18 0 1.490 1.480 1.500 1.490 1.500 44,000 65,820 1.4959 1.022 1.015 1.029 1.022 1.029 64,157 1.0259 -0.67%
2017-10-17 0 1.500 1.480 1.500 1.480 1.550 78,500 119,435 1.5215 1.029 1.015 1.029 1.015 1.063 114,462 1.0434 0.67%
2017-10-16 0 1.490 1.480 1.490 1.480 1.540 71,000 107,820 1.5186 1.022 1.015 1.022 1.015 1.056 103,526 1.0415 -0.67%
2017-10-13 0 1.500 1.480 1.500 1.500 1.520 18,000 27,080 1.5044 1.029 1.015 1.029 1.029 1.042 26,246 1.0318 0.00%
2017-10-12 0 1.500 1.480 1.500 - - 0 0 - 1.029 1.015 1.029 - - 0 - 0.00%
2017-10-11 0 1.500 1.480 1.500 1.480 1.520 40,720 61,497 1.5102 1.029 1.015 1.029 1.015 1.042 59,374 1.0357 0.67%
2017-10-10 0 1.490 1.480 1.490 1.480 1.490 13,600 20,180 1.4838 1.022 1.015 1.022 1.015 1.022 19,830 1.0176 1.36%
2017-10-09 0 1.470 1.470 1.510 1.470 1.470 175,600 258,084 1.4697 1.008 1.008 1.036 1.008 1.008 256,045 1.0080 0.00%
2017-10-06 0 1.470 1.470 1.510 - - 0 0 - 1.008 1.008 1.036 - - 0 - 0.00%
2017-10-04 0 1.470 1.470 1.500 1.470 1.500 265,600 392,120 1.4764 1.008 1.008 1.029 1.008 1.029 387,275 1.0125 -0.68%
2017-10-03 0 1.480 1.480 1.490 1.480 1.490 50,000 74,460 1.4892 1.015 1.015 1.022 1.015 1.022 72,906 1.0213 0.00%
2017-09-29 0 1.480 1.470 1.480 1.470 1.500 174,000 255,960 1.4710 1.015 1.008 1.015 1.008 1.029 253,712 1.0089 0.68%
2017-09-28 0 1.470 1.470 1.490 1.450 1.470 10,000 14,620 1.4620 1.008 1.008 1.022 0.994 1.008 14,581 1.0027 1.38%
2017-09-27 0 1.450 1.450 1.500 - - 0 0 - 0.994 0.994 1.029 - - 0 - 0.00%
2017-09-26 0 1.450 1.450 1.470 1.440 1.470 6,000 8,700 1.4500 0.994 0.994 1.008 0.988 1.008 8,749 0.9944 0.00%
2017-09-25 0 1.450 1.450 1.460 1.450 1.470 64,000 93,340 1.4584 0.994 0.994 1.001 0.994 1.008 93,319 1.0002 -0.68%
2017-09-22 0 1.460 1.460 1.520 1.460 1.470 346,000 505,200 1.4601 1.001 1.001 1.042 1.001 1.008 504,508 1.0014 0.00%
2017-09-21 0 1.460 1.460 1.480 1.460 1.460 90,000 131,400 1.4600 1.001 1.001 1.015 1.001 1.001 131,230 1.0013 -2.01%
2017-09-20 0 1.490 1.480 1.490 1.470 1.490 11,200 16,548 1.4775 1.022 1.015 1.022 1.008 1.022 16,331 1.0133 0.00%
2017-09-19 0 1.490 1.470 1.490 - - 4,000 5,960 1.4900 1.022 1.008 1.022 - - 5,832 1.0219 0.00%
2017-09-18 0 1.490 1.480 1.490 1.460 1.490 80,000 118,600 1.4825 1.022 1.015 1.022 1.001 1.022 116,649 1.0167 -0.67%
2017-09-15 0 1.500 1.470 1.510 - - 0 0 - 1.029 1.008 1.036 - - 0 - 0.00%
2017-09-14 0 1.500 1.480 1.500 - - 0 0 - 1.029 1.015 1.029 - - 0 - 0.00%
2017-09-13 0 1.500 1.500 1.510 1.490 1.510 404,000 605,840 1.4996 1.029 1.029 1.036 1.022 1.036 589,078 1.0285 0.00%
2017-09-12 0 1.500 1.490 1.500 1.500 1.500 22,000 33,000 1.5000 1.029 1.022 1.029 1.029 1.029 32,079 1.0287 1.35%
2017-09-11 0 1.480 1.470 1.550 1.480 1.490 10,000 14,860 1.4860 1.015 1.008 1.063 1.015 1.022 14,581 1.0191 0.68%
2017-09-08 0 1.470 1.470 1.540 - - 0 0 - 1.008 1.008 1.056 - - 0 - 0.00%
2017-09-07 0 1.470 1.470 1.490 1.460 1.470 58,000 85,060 1.4666 1.008 1.008 1.022 1.001 1.008 84,571 1.0058 -1.34%
2017-09-06 0 1.490 1.470 1.500 - - 0 0 - 1.022 1.008 1.029 - - 0 - 0.00%
2017-09-05 0 1.490 1.490 1.510 1.460 1.530 316,000 469,120 1.4846 1.022 1.022 1.036 1.001 1.049 460,764 1.0181 -2.61%
2017-09-04 0 1.530 1.470 1.530 1.540 1.540 20,000 30,800 1.5400 1.049 1.008 1.049 1.056 1.056 29,162 1.0562 4.79%
2017-09-01 0 1.460 1.460 1.510 1.460 1.520 124,000 185,240 1.4939 1.001 1.001 1.036 1.001 1.042 180,806 1.0245 -3.95%
2017-08-31 0 1.520 1.510 1.520 1.520 1.520 6,000 9,120 1.5200 1.042 1.036 1.042 1.042 1.042 8,749 1.0424 1.33%
2017-08-30 0 1.500 1.480 1.520 1.490 1.580 280,400 424,392 1.5135 1.029 1.015 1.042 1.022 1.084 408,855 1.0380 -3.23%
2017-08-29 0 1.550 1.520 1.560 1.460 1.550 338,000 517,340 1.5306 1.063 1.042 1.070 1.001 1.063 492,843 1.0497 2.65%
2017-08-28 0 1.510 1.510 1.530 1.460 1.510 82,080 122,814 1.4963 1.036 1.036 1.049 1.001 1.036 119,682 1.0262 2.72%
2017-08-25 0 1.470 1.470 1.500 1.460 1.510 82,000 122,580 1.4949 1.008 1.008 1.029 1.001 1.036 119,565 1.0252 -2.00%
2017-08-24 0 1.500 1.470 1.500 1.500 1.520 155,200 233,128 1.5021 1.029 1.008 1.029 1.029 1.042 226,299 1.0302 2.74%
2017-08-22 0 1.460 1.460 1.470 1.450 1.460 207,200 302,444 1.4597 1.001 1.001 1.008 0.994 1.001 302,121 1.0011 -0.68%
2017-08-21 0 1.470 1.450 1.470 1.470 1.470 6,000 8,820 1.4700 1.008 0.994 1.008 1.008 1.008 8,749 1.0082 -0.68%
2017-08-18 0 1.480 1.470 1.480 1.490 1.490 16,000 23,840 1.4900 1.015 1.008 1.015 1.022 1.022 23,330 1.0219 1.37%
2017-08-17 0 1.460 1.460 1.500 1.460 1.490 22,000 32,480 1.4764 1.001 1.001 1.029 1.001 1.022 32,079 1.0125 -1.35%
2017-08-16 0 1.480 1.480 1.500 1.480 1.480 17,200 25,420 1.4779 1.015 1.015 1.029 1.015 1.015 25,080 1.0136 2.07%
2017-08-15 0 1.450 1.450 1.480 1.450 1.450 4,000 5,800 1.4500 0.994 0.994 1.015 0.994 0.994 5,832 0.9944 0.69%
2017-08-14 0 1.440 1.440 1.480 1.440 1.460 84,000 122,360 1.4567 0.988 0.988 1.015 0.988 1.001 122,482 0.9990 0.00%
2017-08-11 0 1.440 1.440 1.470 1.440 1.470 74,000 107,200 1.4486 0.988 0.988 1.008 0.988 1.008 107,900 0.9935 -1.37%
2017-08-10 0 1.460 1.460 1.480 1.440 1.440 282,000 406,080 1.4400 1.001 1.001 1.015 0.988 0.988 411,188 0.9876 1.39%
2017-08-09 0 1.440 1.440 1.470 1.440 1.440 21,200 30,480 1.4377 0.988 0.988 1.008 0.988 0.988 30,912 0.9860 0.00%
2017-08-08 0 1.440 1.440 1.480 1.440 1.440 2,560 3,665 1.4316 0.988 0.988 1.015 0.988 0.988 3,733 0.9818 -2.04%
2017-08-07 0 1.470 1.440 1.480 1.470 1.470 8,000 11,760 1.4700 1.008 0.988 1.015 1.008 1.008 11,665 1.0082 1.38%
2017-08-04 0 1.450 1.440 1.480 1.450 1.450 2,000 2,900 1.4500 0.994 0.988 1.015 0.994 0.994 2,916 0.9944 -2.68%
2017-08-03 0 1.490 1.470 1.490 1.440 1.510 138,000 203,708 1.4761 1.022 1.008 1.022 0.988 1.036 201,220 1.0124 2.76%
2017-08-02 0 1.450 1.440 1.450 - - 800 1,128 1.4100 0.994 0.988 0.994 - - 1,166 0.9670 0.00%
2017-08-01 0 1.450 1.450 1.500 1.440 1.450 74,800 108,556 1.4513 0.994 0.994 1.029 0.988 0.994 109,067 0.9953 -1.36%
2017-07-31 0 1.470 1.450 1.490 1.470 1.470 14,400 21,156 1.4692 1.008 0.994 1.022 1.008 1.008 20,997 1.0076 0.00%
2017-07-28 0 1.470 1.470 1.500 1.470 1.480 80,000 117,660 1.4708 1.008 1.008 1.029 1.008 1.015 116,649 1.0087 0.00%
2017-07-27 0 1.470 1.470 1.520 1.470 1.480 110,000 161,720 1.4702 1.008 1.008 1.042 1.008 1.015 160,393 1.0083 0.00%
2017-07-26 0 1.470 1.470 1.500 1.470 1.470 65,520 96,258 1.4691 1.008 1.008 1.029 1.008 1.008 95,536 1.0076 0.00%
2017-07-25 0 1.470 1.470 1.480 1.470 1.500 12,000 17,760 1.4800 1.008 1.008 1.015 1.008 1.029 17,497 1.0150 -2.00%
2017-07-24 0 1.500 1.470 1.500 1.470 1.520 55,600 82,020 1.4752 1.029 1.008 1.029 1.008 1.042 81,071 1.0117 0.00%
2017-07-21 0 1.500 1.480 1.500 1.470 1.510 153,200 227,408 1.4844 1.029 1.015 1.029 1.008 1.036 223,383 1.0180 2.04%
2017-07-20 0 1.470 1.470 1.480 1.470 1.470 132,000 194,040 1.4700 1.008 1.008 1.015 1.008 1.008 192,471 1.0082 -0.68%
2017-07-19 0 1.480 1.470 1.500 1.470 1.480 51,600 76,004 1.4729 1.015 1.008 1.029 1.008 1.015 75,239 1.0102 2.07%
2017-07-18 0 1.450 1.450 1.510 1.440 1.450 78,000 112,600 1.4436 0.994 0.994 1.036 0.988 0.994 113,733 0.9900 -0.68%
2017-07-17 0 1.460 1.460 1.510 1.450 1.530 44,200 64,682 1.4634 1.001 1.001 1.036 0.994 1.049 64,449 1.0036 -0.68%
2017-07-14 0 1.470 1.470 1.520 - - 0 0 - 1.008 1.008 1.042 - - 0 - 1.38%
2017-07-13 0 1.450 1.440 1.510 1.450 1.450 555,520 805,458 1.4499 0.994 0.988 1.036 0.994 0.994 810,012 0.9944 -1.36%
2017-07-12 0 1.470 1.470 1.530 1.470 1.520 184,000 274,240 1.4904 1.008 1.008 1.049 1.008 1.042 268,293 1.0222 -0.68%
2017-07-11 0 1.480 1.470 1.520 1.480 1.520 12,000 18,080 1.5067 1.015 1.008 1.042 1.015 1.042 17,497 1.0333 -2.63%
2017-07-10 0 1.520 1.460 1.520 1.450 1.550 17,200 25,480 1.4814 1.042 1.001 1.042 0.994 1.063 25,080 1.0160 0.00%
2017-07-07 0 1.520 1.450 1.520 1.530 1.530 6,000 9,180 1.5300 1.042 0.994 1.042 1.049 1.049 8,749 1.0493 0.00%
2017-07-06 0 1.520 1.460 1.550 - - 0 0 - 1.042 1.001 1.063 - - 0 - 0.00%
2017-07-05 0 1.520 1.450 1.530 1.450 1.520 58,800 87,048 1.4804 1.042 0.994 1.049 0.994 1.042 85,737 1.0153 4.83%
2017-07-04 0 1.450 1.450 1.490 1.440 1.450 100,000 144,600 1.4460 0.994 0.994 1.022 0.988 0.994 145,811 0.9917 0.00%
2017-07-03 0 1.450 1.440 1.450 - - 0 0 - 0.994 0.988 0.994 - - 0 - -0.68%
2017-06-30 0 1.460 1.460 1.520 - - 50,000 76,000 1.5200 1.001 1.001 1.042 - - 72,906 1.0424 0.69%
2017-06-29 0 1.450 1.450 1.470 1.440 1.450 70,000 100,900 1.4414 0.994 0.994 1.008 0.988 0.994 102,068 0.9886 0.69%
2017-06-28 0 1.440 1.420 1.440 1.420 1.440 38,000 54,600 1.4368 0.988 0.974 0.988 0.974 0.988 55,408 0.9854 1.41%
2017-06-27 0 1.420 1.420 1.490 - - 0 0 - 0.974 0.974 1.022 - - 0 - 1.43%
2017-06-26 0 1.400 1.400 1.450 1.390 1.450 352,000 493,620 1.4023 0.960 0.960 0.994 0.953 0.994 513,256 0.9617 -3.45%
2017-06-23 0 1.450 1.430 1.510 1.450 1.470 76,000 110,620 1.4555 0.994 0.981 1.036 0.994 1.008 110,817 0.9982 -0.68%
2017-06-22 0 1.460 1.450 1.480 1.460 1.460 2,400 3,488 1.4533 1.001 0.994 1.015 1.001 1.001 3,499 0.9967 0.69%
2017-06-21 0 1.450 1.430 1.450 - - 0 0 - 0.994 0.981 0.994 - - 0 - -3.33%
2017-06-20 0 1.500 1.450 1.500 1.500 1.500 6,000 9,000 1.5000 1.029 0.994 1.029 1.029 1.029 8,749 1.0287 3.45%
2017-06-19 0 1.450 1.420 1.450 1.450 1.520 184,800 275,748 1.4921 0.994 0.974 0.994 0.994 1.042 269,460 1.0233 -0.68%
2017-06-16 0 1.460 1.430 1.480 1.460 1.460 20,320 29,648 1.4591 1.001 0.981 1.015 1.001 1.001 29,629 1.0006 1.39%
2017-06-15 0 1.440 1.440 1.460 - - 2 3 1.5000 0.988 0.988 1.001 - - 3 1.0287 0.00%
2017-06-14 0 1.440 1.430 1.440 1.440 1.440 14,000 20,160 1.4400 0.988 0.981 0.988 0.988 0.988 20,414 0.9876 0.70%
2017-06-13 0 1.430 1.430 1.460 1.430 1.440 30,800 44,180 1.4344 0.981 0.981 1.001 0.981 0.988 44,910 0.9837 -1.38%
2017-06-12 0 1.450 1.430 1.470 1.380 1.450 54,000 76,900 1.4241 0.994 0.981 1.008 0.946 0.994 78,738 0.9767 -1.36%
2017-06-09 0 1.470 1.430 1.470 1.410 1.480 421,120 600,118 1.4251 1.008 0.981 1.008 0.967 1.015 614,041 0.9773 5.00%
2017-06-08 0 1.400 1.380 1.410 1.380 1.460 662,400 931,348 1.4060 0.960 0.946 0.967 0.946 1.001 965,855 0.9643 -3.45%
2017-06-07 0 1.450 1.450 1.490 1.450 1.490 86,000 126,000 1.4651 0.994 0.994 1.022 0.994 1.022 125,398 1.0048 -0.68%
2017-06-06 0 1.520 1.510 1.530 1.500 1.520 298,000 448,180 1.5040 1.001 0.995 1.008 0.988 1.001 452,375 0.9907 -0.65%
2017-06-05 0 1.530 1.510 1.530 1.500 1.530 126,000 189,360 1.5029 1.008 0.995 1.008 0.988 1.008 191,273 0.9900 -0.65%
2017-06-02 0 1.540 1.530 1.540 1.510 1.540 41,805 63,681 1.5233 1.014 1.008 1.014 0.995 1.014 63,462 1.0035 0.00%
2017-06-01 0 1.540 1.500 1.540 1.500 1.550 300,000 456,060 1.5202 1.014 0.988 1.014 0.988 1.021 455,411 1.0014 -1.28%
2017-05-31 0 1.560 1.550 1.570 1.550 1.590 808,000 1,254,360 1.5524 1.028 1.021 1.034 1.021 1.047 1,226,574 1.0227 -3.11%
2017-05-29 0 1.610 1.580 1.610 1.600 1.610 24,000 38,440 1.6017 1.061 1.041 1.061 1.054 1.061 36,433 1.0551 0.00%
2017-05-26 0 1.610 1.570 1.620 1.570 1.610 43,600 69,224 1.5877 1.061 1.034 1.067 1.034 1.061 66,186 1.0459 0.00%
2017-05-25 0 1.610 1.580 1.610 1.590 1.650 42,000 66,980 1.5948 1.061 1.041 1.061 1.047 1.087 63,758 1.0505 1.90%
2017-05-24 0 1.580 1.580 1.600 1.560 1.590 344,000 537,440 1.5623 1.041 1.041 1.054 1.028 1.047 522,205 1.0292 -1.25%
2017-05-23 0 1.600 1.580 1.650 1.600 1.600 38,000 60,800 1.6000 1.054 1.041 1.087 1.054 1.054 57,685 1.0540 0.00%
2017-05-22 0 1.600 1.600 1.650 1.600 1.600 28,000 44,800 1.6000 1.054 1.054 1.087 1.054 1.054 42,505 1.0540 -1.23%
2017-05-19 0 1.620 1.570 1.620 1.600 1.630 14,000 22,500 1.6071 1.067 1.034 1.067 1.054 1.074 21,253 1.0587 -1.22%
2017-05-18 0 1.640 1.570 1.640 1.640 1.670 42,000 69,140 1.6462 1.080 1.034 1.080 1.080 1.100 63,758 1.0844 -0.61%
2017-05-17 0 1.650 1.620 1.650 1.650 1.700 96,000 158,500 1.6510 1.087 1.067 1.087 1.087 1.120 145,732 1.0876 0.00%
2017-05-16 0 1.650 1.620 1.670 1.620 1.670 300,000 489,480 1.6316 1.087 1.067 1.100 1.067 1.100 455,411 1.0748 3.12%
2017-05-15 0 1.600 1.600 1.640 1.600 1.650 68,800 113,176 1.6450 1.054 1.054 1.080 1.054 1.087 104,441 1.0836 0.00%
2017-05-12 0 1.600 1.570 1.620 1.530 1.750 374,000 596,100 1.5939 1.054 1.034 1.067 1.008 1.153 567,746 1.0499 4.58%
2017-05-11 0 1.530 1.510 1.560 1.500 1.530 411,200 624,644 1.5191 1.008 0.995 1.028 0.988 1.008 624,217 1.0007 3.38%
2017-05-10 0 1.480 1.480 1.490 1.450 1.500 384,800 573,328 1.4899 0.975 0.975 0.982 0.955 0.988 584,141 0.9815 1.37%
2017-05-09 0 1.460 1.450 1.480 1.460 1.460 20,000 29,200 1.4600 0.962 0.955 0.975 0.962 0.962 30,361 0.9618 -2.01%
2017-05-08 0 1.490 1.490 1.500 1.450 1.480 35,200 51,604 1.4660 0.982 0.982 0.988 0.955 0.975 53,435 0.9657 1.36%
2017-05-05 0 1.470 1.470 1.500 1.470 1.500 136,000 203,100 1.4934 0.968 0.968 0.988 0.968 0.988 206,453 0.9838 -2.00%
2017-05-04 0 1.500 1.470 1.500 1.500 1.510 88,000 132,040 1.5005 0.988 0.968 0.988 0.988 0.995 133,587 0.9884 0.00%
2017-05-02 0 1.500 1.490 1.500 1.500 1.510 264,000 396,460 1.5017 0.988 0.982 0.988 0.988 0.995 400,762 0.9893 0.67%
2017-04-28 0 1.490 1.360 1.490 1.470 1.540 104,000 154,560 1.4862 0.982 0.896 0.982 0.968 1.014 157,876 0.9790 1.36%
2017-04-27 0 1.470 1.450 1.470 1.440 1.470 69,600 101,700 1.4612 0.968 0.955 0.968 0.949 0.968 105,655 0.9626 1.38%
2017-04-26 0 1.450 1.440 1.450 1.450 1.460 616,000 894,280 1.4518 0.955 0.949 0.955 0.955 0.962 935,111 0.9563 0.00%
2017-04-25 0 1.450 1.430 1.460 1.450 1.460 82,000 118,920 1.4502 0.955 0.942 0.962 0.955 0.962 124,479 0.9553 0.00%
2017-04-24 0 1.450 1.420 1.450 1.450 1.470 84,000 122,400 1.4571 0.955 0.935 0.955 0.955 0.968 127,515 0.9599 0.00%
2017-04-21 0 1.450 1.440 1.450 1.390 1.490 1,032,800 1,504,536 1.4568 0.955 0.949 0.955 0.916 0.982 1,567,829 0.9596 5.84%
2017-04-20 0 1.370 1.370 1.390 - - 0 0 - 0.902 0.902 0.916 - - 0 - 0.00%
2017-04-19 0 1.370 1.370 1.390 1.370 1.370 18,000 24,660 1.3700 0.902 0.902 0.916 0.902 0.902 27,325 0.9025 -1.44%
2017-04-18 0 1.390 1.370 1.410 - - 0 0 - 0.916 0.902 0.929 - - 0 - 0.00%
2017-04-13 0 1.390 1.380 1.390 1.370 1.390 128,000 175,960 1.3747 0.916 0.909 0.916 0.902 0.916 194,309 0.9056 0.00%
2017-04-12 0 1.390 1.370 1.390 1.400 1.400 112,000 156,800 1.4000 0.916 0.902 0.916 0.922 0.922 170,020 0.9222 1.46%
2017-04-11 0 1.370 1.370 1.400 1.370 1.370 50,000 68,500 1.3700 0.902 0.902 0.922 0.902 0.902 75,902 0.9025 0.74%
2017-04-10 0 1.360 1.360 1.370 1.300 1.370 138,080 187,322 1.3566 0.896 0.896 0.902 0.856 0.902 209,611 0.8937 -1.45%
2017-04-07 0 1.380 1.370 1.380 1.370 1.380 154,000 211,300 1.3721 0.909 0.902 0.909 0.902 0.909 233,778 0.9039 1.47%
2017-04-06 0 1.360 1.360 1.400 1.360 1.360 40,000 54,400 1.3600 0.896 0.896 0.922 0.896 0.896 60,721 0.8959 0.00%
2017-04-05 0 1.360 1.360 1.390 1.330 1.330 8,000 10,640 1.3300 0.896 0.896 0.916 0.876 0.876 12,144 0.8761 -1.45%
2017-04-03 0 1.380 1.380 1.400 1.360 1.390 200,000 275,700 1.3785 0.909 0.909 0.922 0.896 0.916 303,607 0.9081 0.00%
2017-03-31 0 1.380 1.370 1.380 1.360 1.390 1,347,200 1,858,296 1.3794 0.909 0.902 0.909 0.896 0.916 2,045,100 0.9087 3.76%
2017-03-30 0 1.330 1.330 1.340 1.330 1.380 142,000 191,020 1.3452 0.876 0.876 0.883 0.876 0.909 215,561 0.8862 0.00%
2017-03-29 0 1.330 1.330 1.360 1.310 1.350 378,000 501,260 1.3261 0.876 0.876 0.896 0.863 0.889 573,818 0.8736 -2.21%
2017-03-28 0 1.360 1.350 1.370 1.340 1.370 268,000 364,580 1.3604 0.896 0.889 0.902 0.883 0.902 406,834 0.8961 3.03%
2017-03-27 0 1.320 1.300 1.320 1.310 1.320 184,000 242,140 1.3160 0.870 0.856 0.870 0.863 0.870 279,319 0.8669 0.76%
2017-03-24 0 1.310 1.310 1.320 1.290 1.330 750,000 976,940 1.3026 0.863 0.863 0.870 0.850 0.876 1,138,528 0.8581 0.77%
2017-03-23 0 1.300 1.300 1.320 1.300 1.310 42,000 54,720 1.3029 0.856 0.856 0.870 0.856 0.863 63,758 0.8583 0.00%
2017-03-22 0 1.300 1.300 1.330 1.290 1.300 106,000 137,400 1.2962 0.856 0.856 0.876 0.850 0.856 160,912 0.8539 0.00%
2017-03-21 0 1.300 1.300 1.310 1.290 1.320 412,000 535,520 1.2998 0.856 0.856 0.863 0.850 0.870 625,431 0.8562 4.00%
2017-03-20 0 1.250 1.250 1.290 - - 0 0 - 0.823 0.823 0.850 - - 0 - 0.00%
2017-03-17 0 1.250 1.250 1.300 1.250 1.250 12,000 15,000 1.2500 0.823 0.823 0.856 0.823 0.823 18,216 0.8234 0.00%
2017-03-16 0 1.250 1.250 1.300 1.250 1.250 12,000 15,000 1.2500 0.823 0.823 0.856 0.823 0.823 18,216 0.8234 -3.85%
2017-03-15 0 1.300 1.280 1.300 1.270 1.300 175,600 226,152 1.2879 0.856 0.843 0.856 0.837 0.856 266,567 0.8484 2.36%
2017-03-14 0 1.270 1.270 1.290 1.250 1.270 104,000 131,540 1.2648 0.837 0.837 0.850 0.823 0.837 157,876 0.8332 0.79%
2017-03-13 0 1.260 1.260 1.300 1.250 1.250 20,000 25,000 1.2500 0.830 0.830 0.856 0.823 0.823 30,361 0.8234 0.00%
2017-03-10 0 1.260 1.230 1.290 1.250 1.290 69,600 88,164 1.2667 0.830 0.810 0.850 0.823 0.850 105,655 0.8344 -3.08%
2017-03-09 0 1.300 1.300 1.310 1.240 1.260 62,000 77,720 1.2535 0.856 0.856 0.863 0.817 0.830 94,118 0.8258 3.17%
2017-03-08 0 1.260 1.260 1.290 1.250 1.250 96,000 120,000 1.2500 0.830 0.830 0.850 0.823 0.823 145,732 0.8234 -1.56%
2017-03-07 0 1.280 1.210 1.280 1.280 1.280 16,000 20,480 1.2800 0.843 0.797 0.843 0.843 0.843 24,289 0.8432 0.79%
2017-03-06 0 1.270 1.210 1.270 1.280 1.280 10,000 12,800 1.2800 0.837 0.797 0.837 0.843 0.843 15,180 0.8432 1.60%
2017-03-03 0 1.250 1.220 1.300 1.250 1.250 2,480 3,066 1.2363 0.823 0.804 0.856 0.823 0.823 3,765 0.8144 0.00%
2017-03-02 0 1.250 1.250 1.260 1.210 1.320 187,200 236,956 1.2658 0.823 0.823 0.830 0.797 0.870 284,177 0.8338 2.46%
2017-03-01 0 1.220 1.220 1.250 1.210 1.250 140,000 169,920 1.2137 0.804 0.804 0.823 0.797 0.823 212,525 0.7995 -2.40%
2017-02-28 0 1.250 1.230 1.240 1.210 1.260 232,800 289,396 1.2431 0.823 0.810 0.817 0.797 0.830 353,399 0.8189 3.31%
2017-02-27 0 1.210 1.200 1.210 1.210 1.210 72,000 87,120 1.2100 0.797 0.790 0.797 0.797 0.797 109,299 0.7971 0.00%
2017-02-24 0 1.210 1.150 1.220 1.210 1.220 82,000 99,820 1.2173 0.797 0.758 0.804 0.797 0.804 124,479 0.8019 0.00%
2017-02-23 0 1.210 1.210 1.220 1.180 1.210 22,000 26,560 1.2073 0.797 0.797 0.804 0.777 0.797 33,397 0.7953 2.54%
2017-02-22 0 1.180 1.180 1.220 1.140 1.150 34,000 38,780 1.1406 0.777 0.777 0.804 0.751 0.758 51,613 0.7514 0.00%
2017-02-21 0 1.180 1.180 1.220 1.160 1.210 40,000 47,380 1.1845 0.777 0.777 0.804 0.764 0.797 60,721 0.7803 -3.28%
2017-02-20 0 1.220 1.210 1.250 1.220 1.220 3,600 4,328 1.2022 0.804 0.797 0.823 0.804 0.804 5,465 0.7920 0.00%
2017-02-17 0 1.220 1.190 1.220 1.200 1.220 132,000 159,960 1.2118 0.804 0.784 0.804 0.790 0.804 200,381 0.7983 1.67%
2017-02-16 0 1.200 1.190 1.200 1.180 1.220 16,800 20,240 1.2048 0.790 0.784 0.790 0.777 0.804 25,503 0.7936 0.00%
2017-02-15 0 1.200 1.190 1.200 1.200 1.210 176,000 212,020 1.2047 0.790 0.784 0.790 0.790 0.797 267,175 0.7936 1.69%
2017-02-14 0 1.180 1.150 1.240 1.180 1.180 68,000 80,240 1.1800 0.777 0.758 0.817 0.777 0.777 103,227 0.7773 0.00%
2017-02-13 0 1.180 1.180 1.230 1.150 1.190 52,000 61,440 1.1815 0.777 0.777 0.810 0.758 0.784 78,938 0.7783 0.00%
2017-02-10 0 1.180 1.170 1.200 1.140 1.180 556,485 648,892 1.1661 0.777 0.771 0.790 0.751 0.777 844,765 0.7681 4.42%
2017-02-09 0 1.130 1.130 1.160 1.130 1.130 6,000 6,780 1.1300 0.744 0.744 0.764 0.744 0.744 9,108 0.7444 0.00%
2017-02-08 0 1.130 1.130 1.140 1.110 1.110 20,000 22,200 1.1100 0.744 0.744 0.751 0.731 0.731 30,361 0.7312 -0.88%
2017-02-07 0 1.140 1.100 1.140 1.140 1.150 26,000 29,760 1.1446 0.751 0.725 0.751 0.751 0.758 39,469 0.7540 0.00%
2017-02-06 0 1.140 1.110 1.140 1.140 1.140 28,000 31,920 1.1400 0.751 0.731 0.751 0.751 0.751 42,505 0.7510 0.00%
2017-02-03 0 1.140 1.100 1.140 1.090 1.150 88,000 97,200 1.1045 0.751 0.725 0.751 0.718 0.758 133,587 0.7276 3.64%
2017-02-02 0 1.100 1.070 1.100 1.100 1.100 6,000 6,600 1.1000 0.725 0.705 0.725 0.725 0.725 9,108 0.7246 0.00%
2017-02-01 0 1.100 1.060 1.110 - - 0 0 - 0.725 0.698 0.731 - - 0 - 0.00%
2017-01-27 0 1.100 1.060 1.100 - - 1,600 1,632 1.0200 0.725 0.698 0.725 - - 2,429 0.6719 0.00%
2017-01-26 0 1.100 1.090 1.100 1.090 1.110 104,000 114,540 1.1013 0.725 0.718 0.725 0.718 0.731 157,876 0.7255 1.85%
2017-01-25 0 1.080 1.070 1.080 1.080 1.080 52,000 56,160 1.0800 0.711 0.705 0.711 0.711 0.711 78,938 0.7114 0.93%
2017-01-24 0 1.070 1.070 1.080 - - 0 0 - 0.705 0.705 0.711 - - 0 - 0.94%
2017-01-23 0 1.060 1.060 1.100 1.060 1.060 72,000 76,320 1.0600 0.698 0.698 0.725 0.698 0.698 109,299 0.6983 0.00%
2017-01-20 0 1.060 1.060 1.070 1.060 1.070 50,800 53,964 1.0623 0.698 0.698 0.705 0.698 0.705 77,116 0.6998 0.00%
2017-01-19 0 1.060 1.060 1.070 1.050 1.050 9,600 10,136 1.0558 0.698 0.698 0.705 0.692 0.692 14,573 0.6955 -0.93%
2017-01-18 0 1.070 1.070 1.090 1.060 1.060 233,055 246,985 1.0598 0.705 0.705 0.718 0.698 0.698 353,786 0.6981 0.00%
2017-01-17 0 1.070 1.070 1.080 1.060 1.060 55,200 58,468 1.0592 0.705 0.705 0.711 0.698 0.698 83,796 0.6977 0.94%
2017-01-16 0 1.060 1.060 1.080 1.060 1.060 5,400 5,606 1.0381 0.698 0.698 0.711 0.698 0.698 8,197 0.6839 -1.85%
2017-01-13 0 1.080 1.080 1.090 - - 0 0 - 0.711 0.711 0.718 - - 0 - 0.93%
2017-01-12 0 1.070 1.060 1.080 - - 0 0 - 0.705 0.698 0.711 - - 0 - 0.00%
2017-01-11 0 1.070 1.070 1.090 1.060 1.060 73,200 77,556 1.0595 0.705 0.705 0.718 0.698 0.698 111,120 0.6979 0.00%
2017-01-10 0 1.070 1.060 1.070 - - 0 0 - 0.705 0.698 0.705 - - 0 - 0.00%
2017-01-09 0 1.070 1.070 1.080 1.070 1.070 16,000 17,120 1.0700 0.705 0.705 0.711 0.705 0.705 24,289 0.7049 -0.93%
2017-01-06 0 1.080 1.060 1.080 1.070 1.080 96,000 102,760 1.0704 0.711 0.698 0.711 0.705 0.711 145,732 0.7051 0.93%
2017-01-05 0 1.070 1.050 1.090 1.050 1.070 96,000 101,920 1.0617 0.705 0.692 0.718 0.692 0.705 145,732 0.6994 0.94%
2017-01-04 0 1.060 1.050 1.070 1.060 1.060 132,000 139,920 1.0600 0.698 0.692 0.705 0.698 0.698 200,381 0.6983 0.00%
2017-01-03 0 1.060 1.050 1.060 1.060 1.060 20,000 21,100 1.0550 0.698 0.692 0.698 0.698 0.698 30,361 0.6950 -0.93%
2016-12-30 0 1.070 1.050 1.070 1.050 1.070 186,000 196,680 1.0574 0.705 0.692 0.705 0.692 0.705 282,355 0.6966 0.94%
2016-12-29 0 1.060 1.060 1.070 1.060 1.060 4,000 4,240 1.0600 0.698 0.698 0.705 0.698 0.698 6,072 0.6983 -0.93%
2016-12-28 0 1.070 1.050 1.070 - - 0 0 - 0.705 0.692 0.705 - - 0 - 0.00%
2016-12-23 0 1.070 1.070 1.080 1.070 1.080 4,000 4,300 1.0750 0.705 0.705 0.711 0.705 0.711 6,072 0.7082 0.00%
2016-12-22 0 1.070 1.060 1.070 1.060 1.080 93,200 99,396 1.0665 0.705 0.698 0.705 0.698 0.711 141,481 0.7025 0.94%
2016-12-21 0 1.060 1.050 1.060 1.040 1.080 750,000 785,200 1.0469 0.698 0.692 0.698 0.685 0.711 1,138,528 0.6897 -1.85%
2016-12-20 0 1.080 1.070 1.100 1.070 1.080 118,000 127,280 1.0786 0.711 0.705 0.725 0.705 0.711 179,128 0.7106 0.00%
2016-12-19 0 1.080 1.080 1.090 1.070 1.080 8,000 8,580 1.0725 0.711 0.711 0.718 0.705 0.711 12,144 0.7065 0.93%
2016-12-16 0 1.070 1.070 1.100 1.070 1.080 23,200 24,976 1.0766 0.705 0.705 0.725 0.705 0.711 35,218 0.7092 0.00%
2016-12-15 0 1.070 1.070 1.090 1.060 1.070 140,000 149,600 1.0686 0.705 0.705 0.718 0.698 0.705 212,525 0.7039 -1.83%
2016-12-14 0 1.090 1.090 1.100 1.090 1.100 139,600 152,416 1.0918 0.718 0.718 0.725 0.718 0.725 211,918 0.7192 0.93%
2016-12-13 0 1.080 1.080 1.100 - - 0 0 - 0.711 0.711 0.725 - - 0 - 0.00%
2016-12-12 0 1.080 1.080 1.100 - - 0 0 - 0.711 0.711 0.725 - - 0 - 0.00%
2016-12-09 0 1.080 1.080 1.100 - - 0 0 - 0.711 0.711 0.725 - - 0 - 0.00%
2016-12-08 0 1.080 1.080 1.090 1.080 1.100 210,800 231,308 1.0973 0.711 0.711 0.718 0.711 0.725 320,002 0.7228 -0.92%
2016-12-07 0 1.090 1.090 1.100 1.090 1.090 100,000 109,000 1.0900 0.718 0.718 0.725 0.718 0.718 151,804 0.7180 -1.80%
2016-12-06 0 1.110 1.100 1.110 1.090 1.110 158,800 175,440 1.1048 0.731 0.725 0.731 0.718 0.731 241,064 0.7278 1.83%
2016-12-05 0 1.090 1.090 1.110 1.090 1.100 84,000 92,160 1.0971 0.718 0.718 0.731 0.718 0.725 127,515 0.7227 -0.91%
2016-12-02 0 1.100 1.070 1.100 1.100 1.100 4,000 4,400 1.1000 0.725 0.705 0.725 0.725 0.725 6,072 0.7246 0.00%
2016-12-01 0 1.100 1.080 1.100 1.090 1.100 110,000 120,660 1.0969 0.725 0.711 0.725 0.718 0.725 166,984 0.7226 2.80%
2016-11-30 0 1.070 1.070 1.090 1.060 1.070 30,000 31,860 1.0620 0.705 0.705 0.718 0.698 0.705 45,541 0.6996 -1.83%
2016-11-29 0 1.090 1.090 1.100 - - 0 0 - 0.718 0.718 0.725 - - 0 - 0.00%
2016-11-28 0 1.090 1.070 1.090 - - 0 0 - 0.718 0.705 0.718 - - 0 - 0.00%
2016-11-25 0 1.090 1.080 1.090 1.080 1.090 76,000 82,580 1.0866 0.718 0.711 0.718 0.711 0.718 115,371 0.7158 0.93%
2016-11-24 0 1.080 1.080 1.090 1.080 1.080 114,000 123,120 1.0800 0.711 0.711 0.718 0.711 0.711 173,056 0.7114 0.00%
2016-11-23 0 1.080 1.080 1.090 1.080 1.090 184,400 200,940 1.0897 0.711 0.711 0.718 0.711 0.718 279,926 0.7178 0.93%
2016-11-22 0 1.070 1.070 1.080 - - 0 0 - 0.705 0.705 0.711 - - 0 - 0.94%
2016-11-21 0 1.060 1.060 1.070 1.060 1.060 10,000 10,600 1.0600 0.698 0.698 0.705 0.698 0.698 15,180 0.6983 0.00%
2016-11-18 0 1.060 1.060 1.070 1.060 1.060 80,400 85,208 1.0598 0.698 0.698 0.705 0.698 0.698 122,050 0.6981 0.00%
2016-11-17 0 1.060 1.060 1.090 1.060 1.060 2,000 2,120 1.0600 0.698 0.698 0.718 0.698 0.698 3,036 0.6983 0.00%
2016-11-16 0 1.060 1.060 1.090 - - 0 0 - 0.698 0.698 0.718 - - 0 - 0.00%
2016-11-15 0 1.060 1.060 1.090 1.060 1.080 180,000 193,800 1.0767 0.698 0.698 0.718 0.698 0.711 273,247 0.7092 0.00%
2016-11-14 0 1.060 1.060 1.080 1.060 1.070 105,200 111,964 1.0643 0.698 0.698 0.711 0.698 0.705 159,698 0.7011 -0.93%
2016-11-11 0 1.070 1.060 1.070 1.060 1.070 158,000 168,300 1.0652 0.705 0.698 0.705 0.698 0.705 239,850 0.7017 0.00%
2016-11-10 0 1.070 1.070 1.080 1.050 1.070 117,200 125,280 1.0689 0.705 0.705 0.711 0.692 0.705 177,914 0.7042 1.90%
2016-11-09 0 1.050 1.050 1.070 1.030 1.060 352,000 369,880 1.0508 0.692 0.692 0.705 0.679 0.698 534,349 0.6922 -1.87%
2016-11-08 0 1.070 1.060 1.070 1.060 1.070 102,800 109,124 1.0615 0.705 0.698 0.705 0.698 0.705 156,054 0.6993 0.94%
2016-11-07 0 1.060 1.060 1.070 1.060 1.060 6,000 6,360 1.0600 0.698 0.698 0.705 0.698 0.698 9,108 0.6983 -0.93%
2016-11-04 0 1.070 1.050 1.070 1.070 1.070 40,000 42,800 1.0700 0.705 0.692 0.705 0.705 0.705 60,721 0.7049 0.94%
2016-11-03 0 1.060 1.060 1.070 1.050 1.060 126,000 132,500 1.0516 0.698 0.698 0.705 0.692 0.698 191,273 0.6927 0.95%
2016-11-02 0 1.050 1.040 1.060 1.040 1.050 46,000 48,180 1.0474 0.692 0.685 0.698 0.685 0.692 69,830 0.6900 0.96%
2016-11-01 0 1.040 1.040 1.060 1.040 1.060 302,000 318,900 1.0560 0.685 0.685 0.698 0.685 0.698 458,447 0.6956 -1.89%
2016-10-31 0 1.060 1.060 1.090 1.060 1.060 104,000 110,240 1.0600 0.698 0.698 0.718 0.698 0.698 157,876 0.6983 -0.93%
2016-10-28 0 1.070 1.060 1.090 - - 0 0 - 0.705 0.698 0.718 - - 0 - 0.00%
2016-10-27 0 1.070 1.070 1.090 - - 0 0 - 0.705 0.705 0.718 - - 0 - 0.00%
2016-10-26 0 1.070 1.060 1.080 1.070 1.070 26,000 27,820 1.0700 0.705 0.698 0.711 0.705 0.705 39,469 0.7049 0.00%
2016-10-25 0 1.070 1.070 1.080 1.070 1.100 126,000 136,520 1.0835 0.705 0.705 0.711 0.705 0.725 191,273 0.7137 -0.93%
2016-10-24 0 1.080 1.080 1.090 1.080 1.080 48,000 51,840 1.0800 0.711 0.711 0.718 0.711 0.711 72,866 0.7114 0.93%
2016-10-20 0 1.070 1.070 1.080 1.070 1.080 82,000 88,440 1.0785 0.705 0.705 0.711 0.705 0.711 124,479 0.7105 0.00%
2016-10-19 0 1.070 1.070 1.090 1.070 1.070 16,000 17,120 1.0700 0.705 0.705 0.718 0.705 0.705 24,289 0.7049 0.00%
2016-10-18 0 1.070 1.070 1.080 1.070 1.080 50,000 53,700 1.0740 0.705 0.705 0.711 0.705 0.711 75,902 0.7075 -0.93%
2016-10-17 0 1.080 1.070 1.080 1.070 1.090 46,000 49,300 1.0717 0.711 0.705 0.711 0.705 0.718 69,830 0.7060 0.93%
2016-10-14 0 1.070 1.070 1.090 1.060 1.060 58,800 62,304 1.0596 0.705 0.705 0.718 0.698 0.698 89,261 0.6980 0.00%
2016-10-13 0 1.070 1.070 1.100 1.070 1.070 14,000 14,980 1.0700 0.705 0.705 0.725 0.705 0.705 21,253 0.7049 -0.93%
2016-10-12 0 1.080 1.070 1.100 1.080 1.090 39,920 43,155 1.0810 0.711 0.705 0.725 0.711 0.718 60,600 0.7121 -0.92%
2016-10-11 0 1.090 1.080 1.110 1.080 1.100 150,000 164,520 1.0968 0.718 0.711 0.731 0.711 0.725 227,706 0.7225 0.93%
2016-10-07 0 1.080 1.080 1.100 1.080 1.080 3,200 3,420 1.0688 0.711 0.711 0.725 0.711 0.711 4,858 0.7040 0.00%
2016-10-06 0 1.080 1.080 1.120 1.080 1.100 26,000 28,560 1.0985 0.711 0.711 0.738 0.711 0.725 39,469 0.7236 -1.82%
2016-10-05 0 1.100 1.080 1.120 1.100 1.100 6,000 6,600 1.1000 0.725 0.711 0.738 0.725 0.725 9,108 0.7246 0.00%
2016-10-04 0 1.100 1.080 1.100 1.120 1.120 2,000 2,240 1.1200 0.725 0.711 0.725 0.738 0.738 3,036 0.7378 -0.90%
2016-10-03 0 1.110 1.080 1.120 1.080 1.090 74,000 80,600 1.0892 0.731 0.711 0.738 0.711 0.718 112,335 0.7175 2.78%
2016-09-30 0 1.080 1.070 1.100 1.080 1.100 130,000 141,400 1.0877 0.711 0.705 0.725 0.711 0.725 197,345 0.7165 -2.70%
2016-09-29 0 1.110 1.090 1.110 1.110 1.110 10,000 11,100 1.1100 0.731 0.718 0.731 0.731 0.731 15,180 0.7312 0.00%
2016-09-28 0 1.110 1.110 1.120 1.070 1.110 152,000 165,340 1.0878 0.731 0.731 0.738 0.705 0.731 230,742 0.7166 1.83%
2016-09-27 0 1.090 1.070 1.090 1.090 1.090 11,600 12,564 1.0831 0.718 0.705 0.718 0.718 0.718 17,609 0.7135 -0.91%
2016-09-26 0 1.100 1.090 1.100 1.090 1.100 35,200 38,296 1.0880 0.725 0.718 0.725 0.718 0.725 53,435 0.7167 0.92%
2016-09-23 0 1.090 1.090 1.110 - - 0 0 - 0.718 0.718 0.731 - - 0 - 0.00%
2016-09-22 0 1.090 1.080 1.100 1.090 1.100 116,800 127,680 1.0932 0.718 0.711 0.725 0.718 0.725 177,307 0.7201 -0.91%
2016-09-21 0 1.100 1.070 1.100 1.050 1.110 126,000 135,340 1.0741 0.725 0.705 0.725 0.692 0.731 191,273 0.7076 3.77%
2016-09-20 0 1.060 1.050 1.070 1.050 1.060 49,244 51,596 1.0478 0.698 0.692 0.705 0.692 0.698 74,754 0.6902 -0.93%
2016-09-19 0 1.070 1.060 1.080 1.050 1.090 220,000 233,600 1.0618 0.705 0.698 0.711 0.692 0.718 333,968 0.6995 -0.93%
2016-09-15 0 1.080 1.060 1.090 1.080 1.080 42,000 45,240 1.0771 0.711 0.698 0.718 0.711 0.711 63,758 0.7096 0.00%
2016-09-14 0 1.080 1.060 1.080 1.050 1.080 80,000 84,800 1.0600 0.711 0.698 0.711 0.692 0.711 121,443 0.6983 0.00%
2016-09-13 0 1.080 1.060 1.090 - - 0 0 - 0.711 0.698 0.718 - - 0 - 0.00%
2016-09-12 0 1.080 1.060 1.080 - - 0 0 - 0.711 0.698 0.711 - - 0 - 0.00%
2016-09-09 0 1.080 1.070 1.080 - - 0 0 - 0.711 0.705 0.711 - - 0 - 0.00%
2016-09-08 0 1.080 1.070 1.080 1.060 1.080 210,000 225,800 1.0752 0.711 0.705 0.711 0.698 0.711 318,788 0.7083 1.89%
2016-09-07 0 1.060 1.050 1.070 1.060 1.060 100,800 106,816 1.0597 0.698 0.692 0.705 0.698 0.698 153,018 0.6981 0.00%
2016-09-06 0 1.060 1.050 1.060 1.050 1.060 130,000 137,300 1.0562 0.698 0.692 0.698 0.692 0.698 197,345 0.6957 0.00%
2016-09-05 0 1.060 1.060 1.070 1.060 1.060 34,800 36,744 1.0559 0.698 0.698 0.705 0.698 0.698 52,828 0.6955 -0.93%
2016-09-02 0 1.070 1.060 1.070 1.050 1.070 190,000 200,900 1.0574 0.705 0.698 0.705 0.692 0.705 288,427 0.6965 1.90%
2016-09-01 0 1.050 1.040 1.060 1.050 1.050 64,000 67,080 1.0481 0.692 0.685 0.698 0.692 0.692 97,154 0.6904 0.96%
2016-08-31 0 1.040 1.040 1.070 1.030 1.060 640,000 667,900 1.0436 0.685 0.685 0.705 0.679 0.698 971,544 0.6875 -2.80%
2016-08-30 0 1.070 1.060 1.080 - - 4,600 4,738 1.0300 0.705 0.698 0.711 - - 6,983 0.6785 0.00%
2016-08-29 0 1.070 1.070 1.080 1.050 1.080 80,000 85,800 1.0725 0.705 0.705 0.711 0.692 0.711 121,443 0.7065 1.90%
2016-08-26 0 1.050 1.040 1.050 1.050 1.050 10,000 10,500 1.0500 0.692 0.685 0.692 0.692 0.692 15,180 0.6917 0.00%
2016-08-25 0 1.050 1.050 1.060 - - 0 0 - 0.692 0.692 0.698 - - 0 - 0.00%
2016-08-24 0 1.050 1.040 1.060 1.050 1.050 270,000 283,500 1.0500 0.692 0.685 0.698 0.692 0.692 409,870 0.6917 0.00%
2016-08-23 0 1.050 1.050 1.060 1.050 1.050 20,000 21,000 1.0500 0.692 0.692 0.698 0.692 0.692 30,361 0.6917 0.00%
2016-08-22 0 1.050 1.040 1.050 1.050 1.050 30,000 31,500 1.0500 0.692 0.685 0.692 0.692 0.692 45,541 0.6917 0.00%
2016-08-19 0 1.050 1.040 1.060 1.040 1.050 140,000 146,100 1.0436 0.692 0.685 0.698 0.685 0.692 212,525 0.6874 0.96%
2016-08-18 0 1.040 1.040 1.060 1.040 1.040 40,000 41,600 1.0400 0.685 0.685 0.698 0.685 0.685 60,721 0.6851 -1.89%
2016-08-17 0 1.060 1.040 1.080 1.040 1.060 30,000 31,400 1.0467 0.698 0.685 0.711 0.685 0.698 45,541 0.6895 0.00%
2016-08-16 0 1.060 1.060 1.080 1.060 1.060 30,000 31,800 1.0600 0.698 0.698 0.711 0.698 0.698 45,541 0.6983 0.00%
2016-08-15 0 1.060 1.040 1.060 1.040 1.060 40,000 41,900 1.0475 0.698 0.685 0.698 0.685 0.698 60,721 0.6900 1.92%
2016-08-12 0 1.040 1.030 1.060 1.030 1.040 180,000 186,900 1.0383 0.685 0.679 0.698 0.679 0.685 273,247 0.6840 -0.95%
2016-08-11 0 1.050 1.040 1.070 1.050 1.050 60,000 63,000 1.0500 0.692 0.685 0.705 0.692 0.692 91,082 0.6917 -0.94%
2016-08-10 0 1.060 1.030 1.060 1.020 1.060 106,000 109,460 1.0326 0.698 0.679 0.698 0.672 0.698 160,912 0.6802 2.91%
2016-08-09 0 1.030 1.020 1.040 1.020 1.030 180,400 184,796 1.0244 0.679 0.672 0.685 0.672 0.679 273,854 0.6748 0.00%
2016-08-08 0 1.030 1.020 1.040 1.030 1.030 80,000 82,400 1.0300 0.679 0.672 0.685 0.679 0.679 121,443 0.6785 0.00%
2016-08-05 0 1.030 1.020 1.040 1.030 1.040 54,000 55,800 1.0333 0.679 0.672 0.685 0.679 0.685 81,974 0.6807 0.00%
2016-08-04 0 1.030 1.020 1.040 - - 0 0 - 0.679 0.672 0.685 - - 0 - 0.00%
2016-08-03 0 1.030 1.020 1.040 - - 0 0 - 0.679 0.672 0.685 - - 0 - 0.00%
2016-08-01 0 1.030 1.020 1.040 - - 0 0 - 0.679 0.672 0.685 - - 0 - 0.00%
2016-07-29 0 1.030 1.020 1.040 - - 5,600 5,504 0.9829 0.679 0.672 0.685 - - 8,501 0.6475 0.00%
2016-07-28 0 1.030 1.010 1.040 1.030 1.030 10,000 10,300 1.0300 0.679 0.665 0.685 0.679 0.679 15,180 0.6785 0.98%
2016-07-27 0 1.020 1.020 1.030 1.020 1.020 14,000 14,200 1.0143 0.672 0.672 0.679 0.672 0.672 21,253 0.6682 0.00%
2016-07-26 0 1.020 1.010 1.050 - - 0 0 - 0.672 0.665 0.692 - - 0 - 0.00%
2016-07-25 0 1.020 1.020 1.050 - - 0 0 - 0.672 0.672 0.692 - - 0 - 0.00%
2016-07-22 0 1.020 1.020 1.030 1.020 1.020 100,000 102,000 1.0200 0.672 0.672 0.679 0.672 0.672 151,804 0.6719 0.00%
2016-07-21 0 1.020 1.020 1.050 1.020 1.020 10,000 10,200 1.0200 0.672 0.672 0.692 0.672 0.672 15,180 0.6719 0.00%
2016-07-20 0 1.020 1.020 1.050 1.020 1.020 30,000 30,600 1.0200 0.672 0.672 0.692 0.672 0.672 45,541 0.6719 0.00%
2016-07-19 0 1.020 1.020 1.030 - - 0 0 - 0.672 0.672 0.679 - - 0 - 0.00%
2016-07-18 0 1.020 1.020 1.030 1.020 1.020 50,000 51,000 1.0200 0.672 0.672 0.679 0.672 0.672 75,902 0.6719 0.00%
2016-07-15 0 1.020 1.020 1.030 1.020 1.020 154,000 156,980 1.0194 0.672 0.672 0.679 0.672 0.672 233,778 0.6715 -0.97%
2016-07-14 0 1.030 1.020 1.030 - - 0 0 - 0.679 0.672 0.679 - - 0 - 0.00%
2016-07-13 0 1.030 1.030 1.040 1.030 1.030 50,000 51,500 1.0300 0.679 0.679 0.685 0.679 0.679 75,902 0.6785 0.98%
2016-07-12 0 1.020 1.020 1.030 1.020 1.030 160,000 163,900 1.0244 0.672 0.672 0.679 0.672 0.679 242,886 0.6748 0.00%
2016-07-11 0 1.020 1.020 1.030 1.010 1.010 70,000 70,700 1.0100 0.672 0.672 0.679 0.665 0.665 106,263 0.6653 -2.86%
2016-07-08 0 1.050 1.010 1.050 1.010 1.020 20,000 20,300 1.0150 0.692 0.665 0.692 0.665 0.672 30,361 0.6686 0.00%
2016-07-07 0 1.050 1.010 1.050 1.050 1.050 30,000 31,500 1.0500 0.692 0.665 0.692 0.692 0.692 45,541 0.6917 1.94%
2016-07-06 0 1.030 1.010 1.030 - - 0 0 - 0.679 0.665 0.679 - - 0 - 0.00%
2016-07-05 0 1.030 1.010 1.030 - - 2,000 1,940 0.9700 0.679 0.665 0.679 - - 3,036 0.6390 0.00%
2016-07-04 0 1.030 1.010 1.030 - - 0 0 - 0.679 0.665 0.679 - - 0 - 0.00%
2016-06-30 0 1.030 1.020 1.050 1.020 1.030 450,000 463,300 1.0296 0.679 0.672 0.692 0.672 0.679 683,117 0.6782 0.98%
2016-06-29 0 1.020 1.020 1.050 - - 0 0 - 0.672 0.672 0.692 - - 0 - 0.99%
2016-06-28 0 1.010 1.000 1.090 - - 0 0 - 0.665 0.659 0.718 - - 0 - 0.00%
2016-06-27 0 1.010 1.000 1.100 1.000 1.010 110,800 110,976 1.0016 0.665 0.659 0.725 0.659 0.665 168,199 0.6598 1.00%
2016-06-24 0 1.000 1.000 1.020 1.000 1.010 240,000 240,300 1.0013 0.659 0.659 0.672 0.659 0.665 364,329 0.6596 -0.99%
2016-06-23 0 1.010 1.010 1.020 1.010 1.020 110,000 112,100 1.0191 0.665 0.665 0.672 0.665 0.672 166,984 0.6713 -0.98%
2016-06-22 0 1.020 1.020 1.030 1.020 1.020 90,000 91,800 1.0200 0.672 0.672 0.679 0.672 0.672 136,623 0.6719 0.99%
2016-06-21 0 1.010 1.010 1.020 1.010 1.020 92,000 93,480 1.0161 0.665 0.665 0.672 0.665 0.672 139,659 0.6693 -0.98%
2016-06-20 0 1.020 1.010 1.020 1.010 1.020 24,000 24,220 1.0092 0.672 0.665 0.672 0.665 0.672 36,433 0.6648 0.99%
2016-06-17 0 1.010 0.970 1.020 1.000 1.020 213,920 215,441 1.0071 0.665 0.639 0.672 0.659 0.672 324,739 0.6634 0.00%
2016-06-16 0 1.010 1.010 1.050 - - 6,000 5,940 0.9900 0.665 0.665 0.692 - - 9,108 0.6522 0.00%
2016-06-15 0 1.010 1.010 1.040 1.000 1.010 60,000 60,500 1.0083 0.665 0.665 0.685 0.659 0.665 91,082 0.6642 0.00%
2016-06-14 0 1.010 1.010 1.040 - - 0 0 - 0.665 0.665 0.685 - - 0 - 1.00%
2016-06-13 0 1.000 0.990 1.040 1.000 1.010 80,000 80,700 1.0088 0.659 0.652 0.685 0.659 0.665 121,443 0.6645 -1.96%
2016-06-10 0 1.020 1.010 1.050 1.020 1.020 10,000 10,200 1.0200 0.672 0.665 0.692 0.672 0.672 15,180 0.6719 0.00%
2016-06-08 0 1.020 1.020 1.040 1.020 1.020 18,000 18,040 1.0022 0.672 0.672 0.685 0.672 0.672 27,325 0.6602 -1.92%
2016-06-07 0 1.040 1.020 1.050 - - 0 0 - 0.685 0.672 0.692 - - 0 - 0.00%
2016-06-06 0 1.040 1.000 1.050 1.040 1.050 80,000 83,800 1.0475 0.685 0.659 0.692 0.685 0.692 121,443 0.6900 0.97%
2016-06-03 0 1.080 1.070 1.100 1.080 1.080 100,000 108,000 1.0800 0.679 0.672 0.691 0.679 0.679 159,173 0.6785 0.00%
2016-06-02 0 1.080 1.060 1.120 1.060 1.080 30,000 32,000 1.0667 0.679 0.666 0.704 0.666 0.679 47,752 0.6701 1.89%
2016-06-01 0 1.060 1.060 1.090 1.060 1.060 30,000 31,800 1.0600 0.666 0.666 0.685 0.666 0.666 47,752 0.6659 0.00%
2016-05-31 0 1.060 1.060 1.140 1.060 1.060 12,800 13,476 1.0528 0.666 0.666 0.716 0.666 0.666 20,374 0.6614 0.00%
2016-05-30 0 1.060 1.060 1.090 1.060 1.060 60,000 63,600 1.0600 0.666 0.666 0.685 0.666 0.666 95,504 0.6659 0.00%
2016-05-27 0 1.060 1.050 1.090 1.060 1.060 11,200 11,824 1.0557 0.666 0.660 0.685 0.666 0.666 17,827 0.6633 0.00%
2016-05-26 0 1.060 1.060 1.090 - - 2,800 2,884 1.0300 0.666 0.666 0.685 - - 4,457 0.6471 0.95%
2016-05-25 0 1.050 1.050 1.090 1.050 1.080 72,000 76,960 1.0689 0.660 0.660 0.685 0.660 0.679 114,604 0.6715 -0.94%
2016-05-24 0 1.060 1.060 1.090 1.050 1.060 50,400 53,212 1.0558 0.666 0.666 0.685 0.660 0.666 80,223 0.6633 0.95%
2016-05-23 0 1.050 1.050 1.060 1.050 1.090 190,000 200,700 1.0563 0.660 0.660 0.666 0.660 0.685 302,428 0.6636 0.00%
2016-05-20 0 1.050 1.050 1.090 1.050 1.050 40,000 42,000 1.0500 0.660 0.660 0.685 0.660 0.660 63,669 0.6597 0.00%
2016-05-19 0 1.050 1.050 1.080 - - 0 0 - 0.660 0.660 0.679 - - 0 - 0.00%
2016-05-18 0 1.050 1.050 1.090 1.050 1.050 50,000 52,500 1.0500 0.660 0.660 0.685 0.660 0.660 79,586 0.6597 0.00%
2016-05-17 0 1.050 1.050 1.090 1.050 1.060 80,000 84,700 1.0588 0.660 0.660 0.685 0.660 0.666 127,338 0.6652 0.00%
2016-05-16 0 1.050 1.050 1.100 1.050 1.050 70,000 73,500 1.0500 0.660 0.660 0.691 0.660 0.660 111,421 0.6597 -2.78%
2016-05-13 0 1.080 1.050 1.090 - - 0 0 - 0.679 0.660 0.685 - - 0 - 0.00%
2016-05-12 0 1.080 1.050 1.100 - - 0 0 - 0.679 0.660 0.691 - - 0 - 0.00%
2016-05-11 0 1.080 1.060 1.080 1.090 1.090 44,160 47,926 1.0853 0.679 0.666 0.679 0.685 0.685 70,291 0.6818 2.86%
2016-05-10 0 1.050 1.050 1.110 1.050 1.050 38,000 39,660 1.0437 0.660 0.660 0.697 0.660 0.660 60,486 0.6557 0.00%
2016-05-09 0 1.050 1.050 1.100 1.050 1.050 60,000 63,000 1.0500 0.660 0.660 0.691 0.660 0.660 95,504 0.6597 0.00%
2016-05-06 0 1.050 1.050 1.060 1.050 1.090 40,000 42,400 1.0600 0.660 0.660 0.666 0.660 0.685 63,669 0.6659 0.00%
2016-05-05 0 1.050 1.050 1.100 1.050 1.050 44,000 46,080 1.0473 0.660 0.660 0.691 0.660 0.660 70,036 0.6579 0.96%
2016-05-04 0 1.040 1.020 1.090 1.030 1.030 30,000 30,900 1.0300 0.653 0.641 0.685 0.647 0.647 47,752 0.6471 0.00%
2016-05-03 0 1.040 1.020 1.050 1.040 1.060 130,000 136,000 1.0462 0.653 0.641 0.660 0.653 0.666 206,925 0.6572 -0.95%
2016-04-29 0 1.050 1.040 1.050 1.050 1.060 150,400 159,304 1.0592 0.660 0.653 0.660 0.660 0.666 239,396 0.6654 0.00%
2016-04-28 0 1.050 1.050 1.080 1.030 1.110 200,000 212,600 1.0630 0.660 0.660 0.679 0.647 0.697 318,346 0.6678 1.94%
2016-04-27 0 1.030 1.020 1.030 - - 0 0 - 0.647 0.641 0.647 - - 0 - 0.00%
2016-04-26 0 1.030 1.020 1.030 1.000 1.030 575,716 581,587 1.0102 0.647 0.641 0.647 0.628 0.647 916,383 0.6347 1.98%
2016-04-25 0 1.010 1.000 1.020 1.000 1.010 170,000 171,400 1.0082 0.635 0.628 0.641 0.628 0.635 270,594 0.6334 -0.98%
2016-04-22 0 1.020 1.000 1.020 0.990 1.020 260,000 260,100 1.0004 0.641 0.628 0.641 0.622 0.641 413,849 0.6285 0.00%
2016-04-21 0 1.020 1.010 1.030 1.010 1.030 65,200 66,248 1.0161 0.641 0.635 0.647 0.635 0.647 103,781 0.6383 0.99%
2016-04-20 0 1.010 1.010 1.040 1.010 1.020 40,000 40,700 1.0175 0.635 0.635 0.653 0.635 0.641 63,669 0.6392 -2.88%
2016-04-19 0 1.040 1.030 1.040 1.040 1.040 20,000 20,800 1.0400 0.653 0.647 0.653 0.653 0.653 31,835 0.6534 0.00%
2016-04-18 0 1.040 1.010 1.040 1.030 1.040 30,000 31,000 1.0333 0.653 0.635 0.653 0.647 0.653 47,752 0.6492 0.97%
2016-04-15 0 1.030 1.010 1.030 - - 0 0 - 0.647 0.635 0.647 - - 0 - 0.00%
2016-04-14 0 1.030 1.020 1.050 1.030 1.030 60,000 61,800 1.0300 0.647 0.641 0.660 0.647 0.647 95,504 0.6471 0.00%
2016-04-13 0 1.030 1.020 1.050 1.020 1.030 44,000 44,880 1.0200 0.647 0.641 0.660 0.641 0.647 70,036 0.6408 0.98%
2016-04-12 0 1.020 1.020 1.050 - - 0 0 - 0.641 0.641 0.660 - - 0 - 0.00%
2016-04-11 0 1.020 1.020 1.060 - - 0 0 - 0.641 0.641 0.666 - - 0 - 0.99%
2016-04-08 0 1.010 1.010 1.060 1.010 1.010 10,000 10,100 1.0100 0.635 0.635 0.666 0.635 0.635 15,917 0.6345 -2.88%
2016-04-07 0 1.040 1.010 1.040 1.040 1.040 20,000 20,800 1.0400 0.653 0.635 0.653 0.653 0.653 31,835 0.6534 0.00%
2016-04-06 0 1.040 1.040 1.050 1.040 1.040 982,000 1,021,200 1.0399 0.653 0.653 0.660 0.653 0.653 1,563,077 0.6533 2.97%
2016-04-05 0 1.010 0.990 1.010 0.990 1.020 80,000 80,700 1.0088 0.635 0.622 0.635 0.622 0.641 127,338 0.6337 -1.94%
2016-04-01 0 1.030 1.000 1.080 1.030 1.030 50,000 51,500 1.0300 0.647 0.628 0.679 0.647 0.647 79,586 0.6471 -0.96%
2016-03-31 0 1.040 1.030 1.040 1.040 1.060 820,000 853,200 1.0405 0.653 0.647 0.653 0.653 0.666 1,305,217 0.6537 -4.59%
2016-03-30 0 1.090 1.050 1.090 1.040 1.090 502,600 528,000 1.0505 0.685 0.660 0.685 0.653 0.685 800,003 0.6600 3.81%
2016-03-29 0 1.050 1.030 1.060 1.050 1.070 600,000 630,800 1.0513 0.660 0.647 0.666 0.660 0.672 955,037 0.6605 -0.94%
2016-03-24 0 1.060 1.050 1.130 - - 0 0 - 0.666 0.660 0.710 - - 0 - 0.00%
2016-03-23 0 1.060 1.050 1.130 1.060 1.080 30,000 32,000 1.0667 0.666 0.660 0.710 0.666 0.679 47,752 0.6701 -1.85%
2016-03-22 0 1.080 1.050 1.080 1.080 1.100 200,000 216,900 1.0845 0.679 0.660 0.679 0.679 0.691 318,346 0.6813 0.00%
2016-03-21 0 1.080 1.060 1.100 - - 0 0 - 0.679 0.666 0.691 - - 0 - 0.00%
2016-03-18 0 1.080 1.050 1.090 1.080 1.080 10,000 10,800 1.0800 0.679 0.660 0.685 0.679 0.679 15,917 0.6785 0.93%
2016-03-17 0 1.070 1.070 1.090 1.060 1.130 160,000 175,300 1.0956 0.672 0.672 0.685 0.666 0.710 254,677 0.6883 1.90%
2016-03-16 0 1.050 1.020 1.070 1.050 1.060 182,000 191,340 1.0513 0.660 0.641 0.672 0.660 0.666 289,695 0.6605 0.00%
2016-03-15 0 1.050 1.000 1.050 1.050 1.050 70,000 73,500 1.0500 0.660 0.628 0.660 0.660 0.660 111,421 0.6597 -1.87%
2016-03-14 0 1.070 1.040 1.070 1.070 1.070 50,000 53,500 1.0700 0.672 0.653 0.672 0.672 0.672 79,586 0.6722 0.00%
2016-03-11 0 1.070 1.010 1.080 1.050 1.070 130,000 138,900 1.0685 0.672 0.635 0.679 0.660 0.672 206,925 0.6713 3.88%
2016-03-10 0 1.030 1.020 1.050 1.030 1.070 22,000 22,980 1.0445 0.647 0.641 0.660 0.647 0.672 35,018 0.6562 0.00%
2016-03-09 0 1.030 1.030 1.050 1.030 1.030 30,090 30,997 1.0301 0.647 0.647 0.660 0.647 0.647 47,895 0.6472 0.00%
2016-03-08 0 1.030 1.020 1.030 1.030 1.030 366,000 376,780 1.0295 0.647 0.641 0.647 0.647 0.647 582,573 0.6468 -1.90%
2016-03-07 0 1.050 1.040 1.070 - - 0 0 - 0.660 0.653 0.672 - - 0 - 0.00%
2016-03-04 0 1.050 1.040 1.070 1.030 1.050 324,000 336,560 1.0388 0.660 0.653 0.672 0.647 0.660 515,720 0.6526 1.94%
2016-03-03 0 1.030 0.980 1.030 - - 0 0 - 0.647 0.616 0.647 - - 0 - 0.00%
2016-03-02 0 1.030 1.010 1.030 1.000 1.050 271,200 273,940 1.0101 0.647 0.635 0.647 0.628 0.660 431,677 0.6346 3.00%
2016-03-01 0 1.000 0.980 1.000 - - 0 0 - 0.628 0.616 0.628 - - 0 - 0.00%
2016-02-29 0 1.000 0.980 1.050 - - 0 0 - 0.628 0.616 0.660 - - 0 - 0.00%
2016-02-26 0 1.000 1.000 1.030 - - 0 0 - 0.628 0.628 0.647 - - 0 - 2.04%
2016-02-25 0 0.980 0.980 1.010 0.980 0.980 18,000 17,400 0.9667 0.616 0.616 0.635 0.616 0.616 28,651 0.6073 -2.00%
2016-02-24 0 1.000 0.980 1.050 1.000 1.000 40,000 40,000 1.0000 0.628 0.616 0.660 0.628 0.628 63,669 0.6282 0.00%
2016-02-23 0 1.000 0.980 1.000 - - 10,000 10,000 1.0000 0.628 0.616 0.628 - - 15,917 0.6282 0.00%
2016-02-22 0 1.000 0.970 1.050 1.000 1.000 10,000 10,000 1.0000 0.628 0.609 0.660 0.628 0.628 15,917 0.6282 2.04%
2016-02-19 0 0.980 0.970 1.020 0.960 0.980 120,000 117,200 0.9767 0.616 0.609 0.641 0.603 0.616 191,007 0.6136 2.08%
2016-02-18 0 0.960 0.960 0.990 - - 0 0 - 0.603 0.603 0.622 - - 0 - 0.00%
2016-02-17 0 0.960 0.930 0.960 0.930 0.970 182,000 172,560 0.9481 0.603 0.584 0.603 0.584 0.609 289,695 0.5957 0.00%
2016-02-16 0 0.960 0.960 1.020 0.960 0.960 50,000 48,000 0.9600 0.603 0.603 0.641 0.603 0.603 79,586 0.6031 1.05%
2016-02-15 0 0.950 0.940 1.010 - - 0 0 - 0.597 0.591 0.635 - - 0 - 0.00%
2016-02-12 0 0.950 0.940 0.980 0.950 0.950 800,000 760,000 0.9500 0.597 0.591 0.616 0.597 0.597 1,273,383 0.5968 -1.04%
2016-02-11 0 0.960 0.930 1.030 - - 0 0 - 0.603 0.584 0.647 - - 0 - 0.00%
2016-02-05 0 0.960 0.960 1.030 0.960 0.990 30,000 29,100 0.9700 0.603 0.603 0.647 0.603 0.622 47,752 0.6094 -3.03%
2016-02-04 0 0.990 0.990 1.020 0.990 1.000 90,000 89,500 0.9944 0.622 0.622 0.641 0.622 0.628 143,256 0.6248 -2.94%
2016-02-03 0 1.020 1.000 1.020 - - 0 0 - 0.641 0.628 0.641 - - 0 - 0.00%
2016-02-02 0 1.020 0.980 1.020 1.030 1.040 102,000 105,560 1.0349 0.641 0.616 0.641 0.647 0.653 162,356 0.6502 5.15%
2016-02-01 0 0.970 0.960 1.030 - - 20,000 19,600 0.9800 0.609 0.603 0.647 - - 31,835 0.6157 0.00%
2016-01-29 0 0.970 0.970 1.000 0.970 0.970 40,000 38,800 0.9700 0.609 0.609 0.628 0.609 0.609 63,669 0.6094 -3.00%
2016-01-28 0 1.000 0.970 1.000 - - 0 0 - 0.628 0.609 0.628 - - 0 - 0.00%
2016-01-27 0 1.000 0.970 1.010 1.000 1.040 250,000 252,600 1.0104 0.628 0.609 0.635 0.628 0.653 397,932 0.6348 2.04%
2016-01-26 0 0.980 0.960 0.990 0.960 1.000 160,000 155,600 0.9725 0.616 0.603 0.622 0.603 0.628 254,677 0.6110 -2.00%
2016-01-25 0 1.000 0.960 1.000 1.030 1.030 30,000 30,900 1.0300 0.628 0.603 0.628 0.647 0.647 47,752 0.6471 0.00%
2016-01-22 0 1.000 0.950 1.000 0.920 1.000 310,000 299,200 0.9652 0.628 0.597 0.628 0.578 0.628 493,436 0.6064 4.17%
2016-01-21 0 0.960 0.930 0.960 0.920 0.960 134,800 126,776 0.9405 0.603 0.584 0.603 0.578 0.603 214,565 0.5909 -1.03%
2016-01-20 0 0.970 0.930 0.970 0.930 1.000 130,000 124,300 0.9562 0.609 0.584 0.609 0.584 0.628 206,925 0.6007 3.19%
2016-01-19 0 0.940 0.940 0.960 0.920 0.920 50,000 46,000 0.9200 0.591 0.591 0.603 0.578 0.578 79,586 0.5780 -1.05%
2016-01-18 0 0.950 0.920 0.950 0.920 0.960 121,200 115,092 0.9496 0.597 0.578 0.597 0.578 0.603 192,917 0.5966 -2.06%
2016-01-15 0 0.970 0.950 0.970 - - 0 0 - 0.609 0.597 0.609 - - 0 - -3.00%
2016-01-14 0 1.000 0.960 1.000 - - 0 0 - 0.628 0.603 0.628 - - 0 - 0.00%
2016-01-13 0 1.000 0.950 1.000 0.960 1.000 140,822 137,264 0.9747 0.628 0.597 0.628 0.603 0.628 224,150 0.6124 4.17%
2016-01-12 0 0.960 0.950 1.020 0.940 0.980 300,000 291,400 0.9713 0.603 0.597 0.641 0.591 0.616 477,518 0.6102 -2.04%
2016-01-11 0 0.980 0.950 0.980 0.970 0.990 170,000 166,200 0.9776 0.616 0.597 0.616 0.609 0.622 270,594 0.6142 -2.97%
2016-01-08 0 1.010 0.980 1.020 1.010 1.010 20,000 20,200 1.0100 0.635 0.616 0.641 0.635 0.635 31,835 0.6345 1.00%
2016-01-07 0 1.000 0.960 1.000 0.980 1.020 270,000 266,200 0.9859 0.628 0.603 0.628 0.616 0.641 429,767 0.6194 0.00%
2016-01-06 0 1.000 0.980 1.050 1.000 1.000 30,000 30,000 1.0000 0.628 0.616 0.660 0.628 0.628 47,752 0.6282 0.00%
2016-01-05 0 1.000 0.980 1.050 - - 120,000 120,000 1.0000 0.628 0.616 0.660 - - 191,007 0.6282 0.00%
2016-01-04 0 1.000 1.000 1.050 0.980 1.000 120,000 119,100 0.9925 0.628 0.628 0.660 0.616 0.628 191,007 0.6235 -2.91%
2015-12-31 0 1.030 1.030 1.060 - - 0 0 - 0.647 0.647 0.666 - - 0 - 0.00%
2015-12-30 0 1.030 0.980 1.070 - - 0 0 - 0.647 0.616 0.672 - - 0 - 0.00%
2015-12-29 0 1.030 1.030 1.080 1.030 1.030 10,000 10,300 1.0300 0.647 0.647 0.679 0.647 0.647 15,917 0.6471 0.00%
2015-12-28 0 1.030 1.030 1.060 1.030 1.030 101,200 104,200 1.0296 0.647 0.647 0.666 0.647 0.647 161,083 0.6469 0.00%
2015-12-24 0 1.030 1.030 1.060 - - 0 0 - 0.647 0.647 0.666 - - 0 - 0.00%
2015-12-23 0 1.030 1.030 1.050 - - 0 0 - 0.647 0.647 0.660 - - 0 - 0.00%
2015-12-22 0 1.030 1.030 1.070 1.030 1.030 310,000 319,300 1.0300 0.647 0.647 0.672 0.647 0.647 493,436 0.6471 1.98%
2015-12-21 0 1.010 1.010 1.050 1.010 1.010 10,000 10,100 1.0100 0.635 0.635 0.660 0.635 0.635 15,917 0.6345 0.00%
2015-12-18 0 1.010 0.950 1.020 1.010 1.010 200,000 202,000 1.0100 0.635 0.597 0.641 0.635 0.635 318,346 0.6345 0.00%
2015-12-17 0 1.010 1.010 1.020 1.010 1.010 70,000 70,700 1.0100 0.635 0.635 0.641 0.635 0.635 111,421 0.6345 0.00%
2015-12-16 0 1.010 0.960 1.010 0.950 1.010 270,000 261,900 0.9700 0.635 0.603 0.635 0.597 0.635 429,767 0.6094 -0.98%
2015-12-15 0 1.020 0.990 1.020 - - 2,000 1,920 0.9600 0.641 0.622 0.641 - - 3,183 0.6031 0.00%
2015-12-14 0 1.020 0.970 1.020 1.020 1.020 14,424 14,358 0.9954 0.641 0.609 0.641 0.641 0.641 22,959 0.6254 3.03%
2015-12-11 0 0.990 0.990 1.030 0.980 0.980 20,000 19,600 0.9800 0.622 0.622 0.647 0.616 0.616 31,835 0.6157 -3.88%
2015-12-10 0 1.030 0.980 1.030 1.030 1.040 860,000 889,100 1.0338 0.647 0.616 0.647 0.647 0.653 1,368,886 0.6495 0.00%
2015-12-09 0 1.030 1.030 1.040 1.020 1.030 170,000 173,500 1.0206 0.647 0.647 0.653 0.641 0.647 270,594 0.6412 0.00%
2015-12-08 0 1.030 1.000 1.030 1.030 1.030 80,000 82,400 1.0300 0.647 0.628 0.647 0.647 0.647 127,338 0.6471 1.98%
2015-12-07 0 1.010 1.010 1.040 1.000 1.000 20,000 20,400 1.0200 0.635 0.635 0.653 0.628 0.628 31,835 0.6408 0.00%
2015-12-04 0 1.010 1.010 1.050 1.010 1.010 150,000 151,500 1.0100 0.635 0.635 0.660 0.635 0.635 238,759 0.6345 -3.81%
2015-12-03 0 1.050 1.020 1.050 - - 0 0 - 0.660 0.641 0.660 - - 0 - -1.87%
2015-12-02 0 1.070 1.000 1.080 1.070 1.070 10,000 10,700 1.0700 0.672 0.628 0.679 0.672 0.672 15,917 0.6722 0.94%
2015-12-01 0 1.060 1.010 1.080 - - 0 0 - 0.666 0.635 0.679 - - 0 - 0.00%
2015-11-30 0 1.060 1.010 1.080 - - 1,600 1,552 0.9700 0.666 0.635 0.679 - - 2,547 0.6094 0.00%
2015-11-27 0 1.060 1.020 1.130 - - 400 392 0.9800 0.666 0.641 0.710 - - 637 0.6157 0.00%
2015-11-26 0 1.060 1.060 1.070 1.050 1.080 90,000 96,400 1.0711 0.666 0.666 0.672 0.660 0.679 143,256 0.6729 -1.85%
2015-11-25 0 1.080 1.040 1.090 1.080 1.090 20,000 21,700 1.0850 0.679 0.653 0.685 0.679 0.685 31,835 0.6816 0.00%
2015-11-24 0 1.080 1.060 1.080 0.970 1.080 390,000 401,800 1.0303 0.679 0.666 0.679 0.609 0.679 620,774 0.6473 8.00%
2015-11-23 0 1.000 1.000 1.020 0.990 1.070 1,300,800 1,309,576 1.0067 0.628 0.628 0.641 0.622 0.672 2,070,520 0.6325 -6.54%
2015-11-20 0 1.070 1.070 1.100 1.040 1.080 500,800 529,640 1.0576 0.672 0.672 0.691 0.653 0.679 797,138 0.6644 -3.60%
2015-11-19 0 1.110 1.100 1.140 1.110 1.110 30,000 33,300 1.1100 0.697 0.691 0.716 0.697 0.697 47,752 0.6974 0.00%
2015-11-18 0 1.110 1.110 1.140 1.110 1.120 80,000 89,300 1.1163 0.697 0.697 0.716 0.697 0.704 127,338 0.7013 -0.89%
2015-11-17 0 1.120 1.120 1.140 1.120 1.130 70,000 78,600 1.1229 0.704 0.704 0.716 0.704 0.710 111,421 0.7054 0.90%
2015-11-16 0 1.110 1.110 1.150 1.100 1.160 270,000 304,700 1.1285 0.697 0.697 0.722 0.691 0.729 429,767 0.7090 -2.63%
2015-11-13 0 1.140 1.140 1.150 1.130 1.160 630,000 718,300 1.1402 0.716 0.716 0.722 0.710 0.729 1,002,789 0.7163 -2.56%
2015-11-12 0 1.170 1.170 1.180 1.150 1.230 530,000 633,500 1.1953 0.735 0.735 0.741 0.722 0.773 843,616 0.7509 -3.31%
2015-11-11 0 1.210 1.210 1.240 1.210 1.280 653,600 820,300 1.2550 0.760 0.760 0.779 0.760 0.804 1,040,354 0.7885 -5.47%
2015-11-10 0 1.280 1.260 1.300 1.280 1.300 152,400 196,076 1.2866 0.804 0.792 0.817 0.804 0.817 242,579 0.8083 0.79%
2015-11-09 0 1.270 1.270 1.330 1.260 1.270 72,000 90,720 1.2600 0.798 0.798 0.836 0.792 0.798 114,604 0.7916 1.60%
2015-11-06 0 1.250 1.250 1.280 - - 6,800 8,176 1.2024 0.785 0.785 0.804 - - 10,824 0.7554 0.00%
2015-11-05 0 1.250 1.240 1.300 1.250 1.260 42,762 53,233 1.2449 0.785 0.779 0.817 0.785 0.792 68,065 0.7821 0.00%
2015-11-04 0 1.250 1.250 1.280 1.250 1.310 693,600 883,468 1.2737 0.785 0.785 0.804 0.785 0.823 1,104,023 0.8002 0.00%
2015-11-03 0 1.250 1.230 1.250 1.220 1.290 338,800 421,392 1.2438 0.785 0.773 0.785 0.766 0.810 539,278 0.7814 4.17%
2015-11-02 0 1.200 1.200 1.220 1.190 1.220 558,400 669,868 1.1996 0.754 0.754 0.766 0.748 0.766 888,821 0.7537 -2.44%
2015-10-30 0 1.230 1.250 1.270 1.220 1.270 374,000 461,380 1.2336 0.773 0.785 0.798 0.766 0.798 595,306 0.7750 -1.60%
2015-10-29 0 1.250 1.240 1.270 1.250 1.270 141,200 177,052 1.2539 0.785 0.779 0.798 0.785 0.798 224,752 0.7878 1.63%
2015-10-28 0 1.230 1.220 1.250 1.230 1.250 144,000 178,080 1.2367 0.773 0.766 0.785 0.773 0.785 229,209 0.7769 -1.60%
2015-10-27 0 1.250 1.250 1.280 1.250 1.300 112,000 141,000 1.2589 0.785 0.785 0.804 0.785 0.817 178,274 0.7909 -3.85%
2015-10-26 0 1.300 1.250 1.310 1.300 1.300 18,000 22,440 1.2467 0.817 0.785 0.823 0.817 0.817 28,651 0.7832 -0.76%
2015-10-23 0 1.310 1.230 1.330 1.300 1.320 196,000 257,420 1.3134 0.823 0.773 0.836 0.817 0.829 311,979 0.8251 1.55%
2015-10-22 0 1.290 1.290 1.320 1.270 1.290 72,000 91,620 1.2725 0.810 0.810 0.829 0.798 0.810 114,604 0.7994 -4.44%
2015-10-20 0 1.350 1.340 1.350 1.310 1.400 314,000 429,320 1.3673 0.848 0.842 0.848 0.823 0.880 499,803 0.8590 -1.46%
2015-10-19 0 1.370 1.370 1.380 1.270 1.380 556,960 740,688 1.3299 0.861 0.861 0.867 0.798 0.867 886,529 0.8355 5.38%
2015-10-16 0 1.300 1.280 1.320 1.270 1.300 110,000 141,400 1.2855 0.817 0.804 0.829 0.798 0.817 175,090 0.8076 3.17%
2015-10-15 0 1.260 1.260 1.300 1.260 1.280 86,000 109,380 1.2719 0.792 0.792 0.817 0.792 0.804 136,889 0.7990 0.00%
2015-10-14 0 1.260 1.260 1.280 1.260 1.300 696,000 895,080 1.2860 0.792 0.792 0.804 0.792 0.817 1,107,843 0.8079 -3.08%
2015-10-13 0 1.300 1.280 1.300 1.250 1.300 105,760 135,444 1.2807 0.817 0.804 0.817 0.785 0.817 168,341 0.8046 4.84%
2015-10-12 0 1.240 1.230 1.240 1.220 1.290 110,000 139,600 1.2691 0.779 0.773 0.779 0.766 0.810 175,090 0.7973 1.64%
2015-10-09 0 1.220 1.210 1.280 1.220 1.220 10,000 12,200 1.2200 0.766 0.760 0.804 0.766 0.766 15,917 0.7665 -2.40%
2015-10-08 0 1.250 1.210 1.250 1.250 1.250 61,200 76,416 1.2486 0.785 0.760 0.785 0.785 0.785 97,414 0.7844 2.46%
2015-10-07 0 1.220 1.220 1.250 1.190 1.190 80,000 95,200 1.1900 0.766 0.766 0.785 0.748 0.748 127,338 0.7476 2.52%
2015-10-06 0 1.190 1.190 1.240 1.190 1.190 60,000 71,400 1.1900 0.748 0.748 0.779 0.748 0.748 95,504 0.7476 0.00%
2015-10-05 0 1.190 1.190 1.250 1.180 1.200 40,000 47,500 1.1875 0.748 0.748 0.785 0.741 0.754 63,669 0.7460 -4.80%
2015-10-02 0 1.250 1.200 1.300 1.250 1.250 20,000 25,000 1.2500 0.785 0.754 0.817 0.785 0.785 31,835 0.7853 0.00%
2015-09-30 0 1.250 1.220 1.260 - - 1,600 1,840 1.1500 0.785 0.766 0.792 - - 2,547 0.7225 0.00%
2015-09-29 0 1.250 1.200 1.300 1.180 1.250 160,000 193,600 1.2100 0.785 0.754 0.817 0.741 0.785 254,677 0.7602 0.00%
2015-09-25 0 1.250 1.200 1.250 1.180 1.250 320,000 381,700 1.1928 0.785 0.754 0.785 0.741 0.785 509,353 0.7494 5.04%
2015-09-24 0 1.190 1.180 1.190 1.190 1.250 60,000 72,000 1.2000 0.748 0.741 0.748 0.748 0.785 95,504 0.7539 0.00%
2015-09-23 0 1.190 1.190 1.220 1.180 1.200 220,000 261,800 1.1900 0.748 0.748 0.766 0.741 0.754 350,180 0.7476 -4.03%
2015-09-22 0 1.240 1.230 1.240 1.240 1.310 52,400 65,880 1.2573 0.779 0.773 0.779 0.779 0.823 83,407 0.7899 3.33%
2015-09-21 0 1.200 1.200 1.240 1.200 1.200 32,000 38,340 1.1981 0.754 0.754 0.779 0.754 0.754 50,935 0.7527 -0.83%
2015-09-18 0 1.210 1.210 1.240 1.200 1.210 240,000 289,100 1.2046 0.760 0.760 0.779 0.754 0.760 382,015 0.7568 -2.42%
2015-09-17 0 1.240 1.200 1.240 - - 0 0 - 0.779 0.754 0.779 - - 0 - 0.00%
2015-09-16 0 1.240 1.170 1.240 1.240 1.240 20,000 24,800 1.2400 0.779 0.735 0.779 0.779 0.779 31,835 0.7790 3.33%
2015-09-15 0 1.200 1.120 1.200 - - 0 0 - 0.754 0.704 0.754 - - 0 - 0.00%
2015-09-14 0 1.200 1.130 1.260 - - 0 0 - 0.754 0.710 0.792 - - 0 - 0.00%
2015-09-11 0 1.200 1.180 1.260 1.170 1.200 160,000 189,500 1.1844 0.754 0.741 0.792 0.735 0.754 254,677 0.7441 2.56%
2015-09-10 0 1.170 1.170 1.190 1.160 1.170 41,200 47,868 1.1618 0.735 0.735 0.748 0.729 0.735 65,579 0.7299 -0.85%
2015-09-09 0 1.180 1.180 1.210 1.170 1.200 104,000 122,860 1.1813 0.741 0.741 0.760 0.735 0.754 165,540 0.7422 1.72%
2015-09-08 0 1.160 1.130 1.200 1.160 1.160 111,200 128,956 1.1597 0.729 0.710 0.754 0.729 0.729 177,000 0.7286 2.65%
2015-09-07 0 1.130 1.140 1.220 1.080 1.280 60,000 68,900 1.1483 0.710 0.716 0.766 0.679 0.804 95,504 0.7214 -6.61%
2015-09-04 0 1.210 1.190 1.210 - - 0 0 - 0.760 0.748 0.760 - - 0 - 0.00%
2015-09-02 0 1.210 1.210 1.220 1.200 1.210 88,000 105,900 1.2034 0.760 0.760 0.766 0.754 0.760 140,072 0.7560 -1.63%
2015-09-01 0 1.230 1.220 1.270 1.230 1.230 48,000 58,880 1.2267 0.773 0.766 0.798 0.773 0.773 76,403 0.7707 -3.91%
2015-08-31 0 1.280 1.270 1.290 1.220 1.340 550,000 697,700 1.2685 0.804 0.798 0.810 0.766 0.842 875,451 0.7970 7.56%
2015-08-28 0 1.190 1.180 1.190 1.190 1.220 150,000 180,500 1.2033 0.748 0.741 0.748 0.748 0.766 238,759 0.7560 0.85%
2015-08-27 0 1.180 1.180 1.200 1.150 1.200 250,000 294,000 1.1760 0.741 0.741 0.754 0.722 0.754 397,932 0.7388 4.42%
2015-08-26 0 1.130 1.100 1.200 - - 0 0 - 0.710 0.691 0.754 - - 0 - 0.00%
2015-08-25 0 1.130 1.150 1.160 1.120 1.200 532,000 612,140 1.1506 0.710 0.722 0.729 0.704 0.754 846,799 0.7229 -4.24%
2015-08-24 0 1.180 1.160 1.180 1.150 1.200 971,461 1,156,014 1.1900 0.741 0.729 0.741 0.722 0.754 1,546,302 0.7476 -6.35%
2015-08-21 0 1.260 1.230 1.260 1.220 1.270 741,200 918,580 1.2393 0.792 0.773 0.792 0.766 0.798 1,179,789 0.7786 0.00%
2015-08-20 0 1.260 1.220 1.260 1.230 1.270 1,113,000 1,385,642 1.2450 0.792 0.766 0.792 0.773 0.798 1,771,594 0.7821 0.00%
2015-08-19 0 1.260 1.250 1.280 1.230 1.320 780,000 988,900 1.2678 0.792 0.785 0.804 0.773 0.829 1,241,548 0.7965 -3.08%
2015-08-18 0 1.300 1.290 1.310 1.300 1.360 280,000 370,100 1.3218 0.817 0.810 0.823 0.817 0.854 445,684 0.8304 -0.76%
2015-08-17 0 1.310 1.300 1.310 1.310 1.310 98,000 128,140 1.3076 0.823 0.817 0.823 0.823 0.823 155,989 0.8215 0.77%
2015-08-14 0 1.300 1.300 1.320 1.300 1.300 212,000 275,500 1.2995 0.817 0.817 0.829 0.817 0.817 337,446 0.8164 0.00%
2015-08-13 0 1.300 1.300 1.310 1.290 1.360 620,400 823,032 1.3266 0.817 0.817 0.823 0.810 0.854 987,508 0.8334 0.78%
2015-08-12 0 1.290 1.260 1.290 1.250 1.290 204,000 257,420 1.2619 0.810 0.792 0.810 0.785 0.810 324,713 0.7928 3.20%
2015-08-11 0 1.250 1.250 1.260 1.250 1.250 80,000 100,000 1.2500 0.785 0.785 0.792 0.785 0.785 127,338 0.7853 1.63%
2015-08-10 0 1.230 1.220 1.230 1.220 1.230 834,000 1,019,260 1.2221 0.773 0.766 0.773 0.766 0.773 1,327,501 0.7678 0.00%
2015-08-07 0 1.230 1.230 1.290 1.220 1.230 90,000 110,000 1.2222 0.773 0.773 0.810 0.766 0.773 143,256 0.7679 0.82%
2015-08-06 0 1.220 1.200 1.330 1.220 1.220 140,000 170,800 1.2200 0.766 0.754 0.836 0.766 0.766 222,842 0.7665 3.39%
2015-08-05 0 1.180 1.170 1.180 1.170 1.180 120,000 140,500 1.1708 0.741 0.735 0.741 0.735 0.741 191,007 0.7356 0.85%
2015-08-04 0 1.170 1.150 1.170 1.140 1.190 370,000 429,000 1.1595 0.735 0.722 0.735 0.716 0.748 588,939 0.7284 -0.85%
2015-08-03 0 1.180 1.170 1.210 1.180 1.180 60,000 70,800 1.1800 0.741 0.735 0.760 0.741 0.741 95,504 0.7413 -2.48%
2015-07-31 0 1.210 1.190 1.210 1.180 1.220 531,200 632,392 1.1905 0.760 0.748 0.760 0.741 0.766 845,526 0.7479 -0.82%
2015-07-30 0 1.220 1.210 1.260 1.220 1.220 266,000 324,220 1.2189 0.766 0.760 0.792 0.766 0.766 423,400 0.7658 0.00%
2015-07-29 0 1.220 1.200 1.250 1.220 1.230 60,000 73,300 1.2217 0.766 0.754 0.785 0.766 0.773 95,504 0.7675 0.00%
2015-07-28 0 1.220 1.220 1.250 1.220 1.250 152,400 189,184 1.2414 0.766 0.766 0.785 0.766 0.785 242,579 0.7799 0.00%
2015-07-27 0 1.220 1.200 1.260 1.220 1.280 92,400 113,980 1.2335 0.766 0.754 0.792 0.766 0.804 147,076 0.7750 -6.87%
2015-07-24 0 1.310 1.280 1.320 1.310 1.310 82,000 107,300 1.3085 0.823 0.804 0.829 0.823 0.823 130,522 0.8221 -1.50%
2015-07-23 0 1.330 1.290 1.330 1.330 1.350 120,800 161,008 1.3328 0.836 0.810 0.836 0.836 0.848 192,281 0.8374 2.31%
2015-07-22 0 1.300 1.280 1.310 1.280 1.300 50,000 64,600 1.2920 0.817 0.804 0.823 0.804 0.817 79,586 0.8117 1.56%
2015-07-21 0 1.280 1.280 1.310 1.260 1.300 660,000 845,400 1.2809 0.804 0.804 0.823 0.792 0.817 1,050,541 0.8047 -3.76%
2015-07-20 0 1.330 1.260 1.330 1.340 1.340 10,000 13,400 1.3400 0.836 0.792 0.836 0.842 0.842 15,917 0.8419 5.56%
2015-07-17 0 1.260 1.250 1.300 1.250 1.260 170,000 213,500 1.2559 0.792 0.785 0.817 0.785 0.792 270,594 0.7890 5.00%
2015-07-16 0 1.200 1.200 1.240 1.200 1.200 40,400 48,460 1.1995 0.754 0.754 0.779 0.754 0.754 64,306 0.7536 -4.00%
2015-07-15 0 1.250 1.200 1.250 1.260 1.360 252,000 326,620 1.2961 0.785 0.754 0.785 0.792 0.854 401,116 0.8143 -1.57%
2015-07-14 0 1.270 1.260 1.330 1.260 1.360 732,000 970,360 1.3256 0.798 0.792 0.836 0.792 0.854 1,165,145 0.8328 5.83%
2015-07-13 0 1.200 1.200 1.240 1.070 1.200 344,800 385,244 1.1173 0.754 0.754 0.779 0.672 0.754 548,828 0.7019 12.15%
2015-07-10 0 1.070 1.070 1.100 1.050 1.180 180,485 202,272 1.1207 0.672 0.672 0.691 0.660 0.741 287,283 0.7041 3.88%
2015-07-09 0 1.030 1.030 1.050 0.880 1.050 810,000 824,700 1.0181 0.647 0.647 0.660 0.553 0.660 1,289,300 0.6396 11.96%
2015-07-08 0 0.920 0.920 0.950 0.860 1.070 2,144,400 2,085,664 0.9726 0.578 0.578 0.597 0.540 0.672 3,413,302 0.6110 -12.38%
2015-07-07 0 1.050 1.030 1.070 1.030 1.150 314,000 342,960 1.0922 0.660 0.647 0.672 0.647 0.722 499,803 0.6862 -3.67%
2015-07-06 0 1.090 1.070 1.090 0.900 1.260 1,440,000 1,477,100 1.0258 0.685 0.672 0.685 0.565 0.792 2,292,089 0.6444 -13.49%
2015-07-03 0 1.260 1.260 1.300 1.230 1.320 292,000 368,100 1.2606 0.792 0.792 0.817 0.773 0.829 464,785 0.7920 -3.82%
2015-07-02 0 1.310 1.280 1.340 1.310 1.350 420,000 557,900 1.3283 0.823 0.804 0.842 0.823 0.848 668,526 0.8345 -2.96%
2015-06-30 0 1.350 1.310 1.350 1.310 1.400 650,000 876,400 1.3483 0.848 0.823 0.848 0.823 0.880 1,034,623 0.8471 2.27%
2015-06-29 0 1.320 1.290 1.320 1.280 1.360 396,000 519,640 1.3122 0.829 0.810 0.829 0.804 0.854 630,324 0.8244 -5.04%
2015-06-26 0 1.390 1.350 1.390 - - 0 0 - 0.873 0.848 0.873 - - 0 - 0.00%
2015-06-25 0 1.390 1.360 1.390 1.390 1.410 236,000 330,220 1.3992 0.873 0.854 0.873 0.873 0.886 375,648 0.8791 -1.42%
2015-06-24 0 1.410 1.390 1.410 1.380 1.430 357,200 494,920 1.3856 0.886 0.873 0.886 0.867 0.898 568,565 0.8705 1.44%
2015-06-23 0 1.390 1.390 1.430 1.380 1.390 1,070,000 1,487,100 1.3898 0.873 0.873 0.898 0.867 0.873 1,703,149 0.8731 -1.42%
2015-06-22 0 1.410 1.370 1.410 1.350 1.420 428,420 591,222 1.3800 0.886 0.861 0.886 0.848 0.892 681,928 0.8670 4.44%
2015-06-19 0 1.350 1.310 1.370 1.350 1.380 102,000 138,780 1.3606 0.848 0.823 0.861 0.848 0.867 162,356 0.8548 -0.74%
2015-06-18 0 1.360 1.330 1.360 1.360 1.380 120,000 165,200 1.3767 0.854 0.836 0.854 0.854 0.867 191,007 0.8649 -1.45%
2015-06-17 0 1.380 1.350 1.380 1.380 1.430 176,000 244,940 1.3917 0.867 0.848 0.867 0.867 0.898 280,144 0.8743 3.76%
2015-06-16 0 1.330 1.280 1.350 1.280 1.330 100,000 132,000 1.3200 0.836 0.804 0.848 0.804 0.836 159,173 0.8293 3.91%
2015-06-15 0 1.280 1.280 1.300 1.280 1.380 192,400 253,052 1.3152 0.804 0.804 0.817 0.804 0.867 306,249 0.8263 2.40%
2015-06-12 0 1.250 1.250 1.300 1.250 1.300 70,000 90,500 1.2929 0.785 0.785 0.817 0.785 0.817 111,421 0.8122 -3.85%
2015-06-11 0 1.300 1.260 1.300 1.290 1.300 676,800 879,056 1.2988 0.817 0.792 0.817 0.810 0.817 1,077,282 0.8160 6.56%
2015-06-10 0 1.220 1.220 1.280 1.210 1.260 292,800 359,332 1.2272 0.766 0.766 0.804 0.760 0.792 466,058 0.7710 -3.17%
2015-06-09 0 1.260 1.230 1.280 1.200 1.290 1,034,880 1,300,180 1.2564 0.792 0.773 0.804 0.754 0.810 1,647,248 0.7893 -3.82%
2015-06-08 0 1.310 1.310 1.340 1.300 1.300 192,080 249,642 1.2997 0.823 0.823 0.842 0.817 0.817 305,739 0.8165 -2.96%
2015-06-05 0 1.350 1.340 1.360 1.330 1.360 150,800 203,144 1.3471 0.848 0.842 0.854 0.836 0.854 240,033 0.8463 -1.46%
2015-06-04 0 1.370 1.370 1.390 1.320 1.370 209,200 281,640 1.3463 0.861 0.861 0.873 0.829 0.861 332,990 0.8458 1.48%
2015-06-03 0 1.390 1.360 1.400 1.360 1.400 394,000 540,320 1.3714 0.848 0.830 0.854 0.830 0.854 645,723 0.8368 0.00%
2015-06-02 0 1.390 1.390 1.400 1.340 1.400 414,000 570,800 1.3787 0.848 0.848 0.854 0.818 0.854 678,501 0.8413 -2.80%
2015-06-01 0 1.430 1.400 1.440 1.300 1.430 792,800 1,077,156 1.3587 0.873 0.854 0.879 0.793 0.873 1,299,312 0.8290 8.33%
2015-05-29 0 1.320 1.310 1.350 1.310 1.350 1,068,800 1,419,220 1.3279 0.805 0.799 0.824 0.799 0.824 1,751,646 0.8102 0.00%
2015-05-28 0 1.320 1.310 1.360 1.300 1.370 1,283,640 1,705,592 1.3287 0.805 0.799 0.830 0.793 0.836 2,103,746 0.8107 -3.65%
2015-05-27 0 1.370 1.370 1.380 1.340 1.380 1,292,800 1,747,316 1.3516 0.836 0.836 0.842 0.818 0.842 2,118,758 0.8247 -0.72%
2015-05-26 0 1.380 1.380 1.400 1.220 1.430 6,527,640 8,881,466 1.3606 0.842 0.842 0.854 0.744 0.873 10,698,088 0.8302 18.97%
2015-05-22 0 1.160 1.140 1.190 1.120 1.230 1,252,800 1,469,360 1.1729 0.708 0.696 0.726 0.683 0.751 2,053,202 0.7156 5.45%
2015-05-21 0 1.100 1.080 1.120 1.040 1.100 424,800 456,748 1.0752 0.671 0.659 0.683 0.635 0.671 696,201 0.6561 2.80%
2015-05-20 0 1.070 1.060 1.070 0.990 1.080 545,600 568,176 1.0414 0.653 0.647 0.653 0.604 0.659 894,179 0.6354 2.88%
2015-05-19 0 1.040 1.030 1.050 1.020 1.050 361,200 372,900 1.0324 0.635 0.628 0.641 0.622 0.641 591,967 0.6299 -0.95%
2015-05-18 0 1.050 1.040 1.050 1.040 1.050 662,000 694,500 1.0491 0.641 0.635 0.641 0.635 0.641 1,084,946 0.6401 2.94%
2015-05-15 0 1.020 1.010 1.040 0.980 1.040 460,000 461,160 1.0025 0.622 0.616 0.635 0.598 0.635 753,890 0.6117 2.00%
2015-05-14 0 1.000 1.000 1.050 1.000 1.050 994,000 1,028,100 1.0343 0.610 0.610 0.641 0.610 0.641 1,629,057 0.6311 -1.96%
2015-05-13 0 1.020 1.020 1.050 1.010 1.020 228,140 231,746 1.0158 0.622 0.622 0.641 0.616 0.622 373,897 0.6198 0.00%
2015-05-12 0 1.020 1.020 1.040 1.020 1.030 212,400 218,600 1.0292 0.622 0.622 0.635 0.622 0.628 348,100 0.6280 -2.86%
2015-05-11 0 1.050 1.030 1.050 1.020 1.070 285,800 294,480 1.0304 0.641 0.628 0.641 0.622 0.653 468,395 0.6287 2.94%
2015-05-08 0 1.020 1.020 1.050 1.010 1.090 930,000 970,500 1.0435 0.622 0.622 0.641 0.616 0.665 1,524,168 0.6367 0.00%
2015-05-07 0 1.020 1.010 1.020 1.000 1.020 182,000 183,140 1.0063 0.622 0.616 0.622 0.610 0.622 298,278 0.6140 0.00%
2015-05-06 0 1.020 1.020 1.030 1.010 1.020 243,200 247,576 1.0180 0.622 0.622 0.628 0.616 0.622 398,578 0.6211 0.99%
2015-05-05 0 1.010 1.010 1.040 1.010 1.060 306,800 316,692 1.0322 0.616 0.616 0.635 0.616 0.647 502,812 0.6298 -0.98%
2015-05-04 0 1.020 1.020 1.030 1.000 1.030 340,000 343,500 1.0103 0.622 0.622 0.628 0.610 0.628 557,223 0.6165 3.03%
2015-04-30 0 0.990 0.990 1.020 0.990 1.030 729,440 733,708 1.0059 0.604 0.604 0.622 0.604 0.628 1,195,472 0.6137 -3.88%
2015-04-29 0 1.030 1.020 1.040 1.020 1.050 1,140,000 1,176,600 1.0321 0.628 0.622 0.635 0.622 0.641 1,868,335 0.6298 1.98%
2015-04-28 0 1.010 1.010 1.030 1.010 1.050 661,200 683,528 1.0338 0.616 0.616 0.628 0.616 0.641 1,083,634 0.6308 -1.94%
2015-04-27 0 1.030 1.010 1.030 0.990 1.060 909,200 926,448 1.0190 0.628 0.616 0.628 0.604 0.647 1,490,079 0.6217 6.19%
2015-04-24 0 0.970 0.960 0.970 0.940 1.000 256,000 248,700 0.9715 0.592 0.586 0.592 0.574 0.610 419,556 0.5928 1.04%
2015-04-23 0 0.960 0.960 0.990 0.950 0.980 828,000 799,940 0.9661 0.586 0.586 0.604 0.580 0.598 1,357,001 0.5895 4.35%
2015-04-22 0 0.920 0.920 0.960 0.900 1.010 2,628,720 2,553,800 0.9715 0.561 0.561 0.586 0.549 0.616 4,308,184 0.5928 2.22%
2015-04-21 0 0.900 0.900 0.910 0.900 0.920 526,800 480,036 0.9112 0.549 0.549 0.555 0.549 0.561 863,368 0.5560 0.00%
2015-04-20 0 0.900 0.880 0.920 0.880 0.900 434,000 382,600 0.8816 0.549 0.537 0.561 0.537 0.549 711,279 0.5379 1.12%
2015-04-17 0 0.890 0.890 0.900 0.890 0.900 127,144 113,491 0.8926 0.543 0.543 0.549 0.543 0.549 208,375 0.5446 -1.11%
2015-04-16 0 0.900 0.880 0.910 0.890 0.900 305,600 272,980 0.8933 0.549 0.537 0.555 0.543 0.549 500,845 0.5450 0.00%
2015-04-15 0 0.900 0.890 0.910 0.870 0.910 431,280 381,992 0.8857 0.549 0.543 0.555 0.531 0.555 706,821 0.5404 1.12%
2015-04-14 0 0.890 0.890 0.900 0.890 0.900 392,000 352,136 0.8983 0.543 0.543 0.549 0.543 0.549 642,445 0.5481 -1.11%
2015-04-13 0 0.900 0.890 0.910 0.890 0.930 404,000 364,540 0.9023 0.549 0.543 0.555 0.543 0.567 662,112 0.5506 3.45%
2015-04-10 0 0.870 0.870 0.880 0.850 0.860 159,600 136,868 0.8576 0.531 0.531 0.537 0.519 0.525 261,567 0.5233 -2.25%
2015-04-09 0 0.890 0.890 0.900 0.880 0.890 348,000 305,940 0.8791 0.543 0.543 0.549 0.537 0.543 570,334 0.5364 -1.11%
2015-04-08 0 0.900 0.890 0.900 0.870 0.940 778,000 699,780 0.8995 0.549 0.543 0.549 0.531 0.574 1,275,057 0.5488 4.65%
2015-04-02 0 0.860 0.860 0.880 0.850 0.870 208,000 176,820 0.8501 0.525 0.525 0.537 0.519 0.531 340,889 0.5187 2.38%
2015-04-01 0 0.840 0.840 0.870 0.840 0.880 54,480 46,608 0.8555 0.513 0.513 0.531 0.513 0.537 89,287 0.5220 1.20%
2015-03-31 0 0.830 0.830 0.850 0.820 0.850 96,400 80,008 0.8300 0.506 0.506 0.519 0.500 0.519 157,989 0.5064 -2.35%
2015-03-30 0 0.850 0.840 0.850 0.850 0.850 86,200 72,980 0.8466 0.519 0.513 0.519 0.519 0.519 141,272 0.5166 0.00%
2015-03-27 0 0.850 0.830 0.850 0.850 0.860 330,000 280,600 0.8503 0.519 0.506 0.519 0.519 0.525 540,834 0.5188 0.00%
2015-03-26 0 0.850 0.850 0.860 0.840 0.870 385,200 327,412 0.8500 0.519 0.519 0.525 0.513 0.531 631,301 0.5186 -2.30%
2015-03-25 0 0.870 0.850 0.870 0.850 0.910 3,933,400 3,453,968 0.8781 0.531 0.519 0.531 0.519 0.555 6,446,412 0.5358 10.13%
2015-03-24 0 0.790 0.780 0.790 0.790 0.790 150,800 119,076 0.7896 0.482 0.476 0.482 0.482 0.482 247,145 0.4818 -1.25%
2015-03-23 0 0.800 0.760 0.800 - - 0 0 - 0.488 0.464 0.488 - - 0 - 0.00%
2015-03-20 0 0.800 0.760 0.800 0.800 0.800 100,000 80,000 0.8000 0.488 0.464 0.488 0.488 0.488 163,889 0.4881 0.00%
2015-03-19 0 0.800 0.780 0.800 0.780 0.800 442,000 349,420 0.7905 0.488 0.476 0.488 0.476 0.488 724,390 0.4824 2.56%
2015-03-18 0 0.780 0.760 0.790 0.760 0.800 550,000 434,100 0.7893 0.476 0.464 0.482 0.464 0.488 901,390 0.4816 0.00%
2015-03-17 0 0.780 0.740 0.780 - - 0 0 - 0.476 0.452 0.476 - - 0 - 0.00%
2015-03-16 0 0.780 0.750 0.780 0.760 0.780 90,800 69,984 0.7707 0.476 0.458 0.476 0.464 0.476 148,811 0.4703 2.63%
2015-03-13 0 0.760 0.740 0.770 0.750 0.760 60,000 45,500 0.7583 0.464 0.452 0.470 0.458 0.464 98,333 0.4627 2.70%
2015-03-12 0 0.740 0.740 0.760 0.740 0.770 50,000 38,200 0.7640 0.452 0.452 0.464 0.452 0.470 81,945 0.4662 -2.63%
2015-03-11 0 0.760 0.750 0.770 0.730 0.760 72,000 53,640 0.7450 0.464 0.458 0.470 0.445 0.464 118,000 0.4546 2.70%
2015-03-10 0 0.740 0.740 0.780 - - 0 0 - 0.452 0.452 0.476 - - 0 - 0.00%
2015-03-09 0 0.740 0.740 0.760 0.740 0.740 14,000 10,240 0.7314 0.452 0.452 0.464 0.452 0.452 22,944 0.4463 -3.90%
2015-03-06 0 0.770 0.740 0.770 - - 0 0 - 0.470 0.452 0.470 - - 0 - 0.00%
2015-03-05 0 0.770 0.740 0.770 0.770 0.770 100,000 77,000 0.7700 0.470 0.452 0.470 0.470 0.470 163,889 0.4698 4.05%
2015-03-04 0 0.740 0.740 0.770 0.740 0.780 72,000 55,120 0.7656 0.452 0.452 0.470 0.452 0.476 118,000 0.4671 -1.33%
2015-03-03 0 0.750 0.750 0.770 0.750 0.750 190,000 142,500 0.7500 0.458 0.458 0.470 0.458 0.458 311,389 0.4576 -3.85%
2015-03-02 0 0.780 0.780 0.800 0.740 0.830 360,800 278,492 0.7719 0.476 0.476 0.488 0.452 0.506 591,312 0.4710 4.00%
2015-02-27 0 0.750 0.740 0.760 0.740 0.750 102,080 76,276 0.7472 0.458 0.452 0.464 0.452 0.458 167,298 0.4559 1.35%
2015-02-26 0 0.740 0.720 0.740 0.760 0.760 10,000 7,600 0.7600 0.452 0.439 0.452 0.464 0.464 16,389 0.4637 -2.63%
2015-02-25 0 0.760 0.750 0.760 0.720 0.760 174,400 128,836 0.7387 0.464 0.458 0.464 0.439 0.464 285,823 0.4508 5.56%
2015-02-24 0 0.720 0.720 0.760 0.720 0.720 20,000 14,400 0.7200 0.439 0.439 0.464 0.439 0.439 32,778 0.4393 0.00%
2015-02-23 0 0.720 0.720 0.790 0.720 0.730 183,200 131,940 0.7202 0.439 0.439 0.482 0.439 0.445 300,245 0.4394 0.00%
2015-02-18 0 0.720 0.720 0.790 - - 0 0 - 0.439 0.439 0.482 - - 0 - 0.00%
2015-02-17 0 0.720 0.720 0.750 0.720 0.720 14,000 9,960 0.7114 0.439 0.439 0.458 0.439 0.439 22,944 0.4341 0.00%
2015-02-16 0 0.720 0.720 0.790 - - 1,200 828 0.6900 0.439 0.439 0.482 - - 1,967 0.4210 0.00%
2015-02-13 0 0.720 0.720 0.790 0.720 0.720 20,000 14,400 0.7200 0.439 0.439 0.482 0.439 0.439 32,778 0.4393 -1.37%
2015-02-12 0 0.730 0.710 0.780 0.730 0.730 20,000 14,600 0.7300 0.445 0.433 0.476 0.445 0.445 32,778 0.4454 0.00%
2015-02-11 0 0.730 0.710 0.760 - - 0 0 - 0.445 0.433 0.464 - - 0 - 0.00%
2015-02-10 0 0.730 0.730 0.760 - - 4,000 2,800 0.7000 0.445 0.445 0.464 - - 6,556 0.4271 0.00%
2015-02-09 0 0.730 0.730 0.780 0.730 0.750 120,000 89,000 0.7417 0.445 0.445 0.476 0.445 0.458 196,667 0.4525 -2.67%
2015-02-06 0 0.750 0.750 0.770 0.750 0.750 250,800 187,692 0.7484 0.458 0.458 0.470 0.458 0.458 411,034 0.4566 0.00%
2015-02-05 0 0.750 0.730 0.750 0.760 0.760 42,000 31,800 0.7571 0.458 0.445 0.458 0.464 0.464 68,833 0.4620 -1.32%
2015-02-04 0 0.760 0.740 0.760 0.760 0.760 50,000 38,000 0.7600 0.464 0.452 0.464 0.464 0.464 81,945 0.4637 0.00%
2015-02-03 0 0.760 0.760 0.790 0.760 0.760 82,000 61,920 0.7551 0.464 0.464 0.482 0.464 0.464 134,389 0.4608 -2.56%
2015-02-02 0 0.780 0.760 0.780 0.720 0.780 190,000 145,200 0.7642 0.476 0.464 0.476 0.439 0.476 311,389 0.4663 1.30%
2015-01-30 0 0.770 0.740 0.790 0.770 0.790 452,800 351,688 0.7767 0.470 0.452 0.482 0.470 0.482 742,090 0.4739 -1.28%
2015-01-29 0 0.780 0.760 0.780 0.730 0.780 290,000 219,200 0.7559 0.476 0.464 0.476 0.445 0.476 475,278 0.4612 8.33%
2015-01-28 0 0.720 0.710 0.730 0.710 0.720 243,000 174,410 0.7177 0.439 0.433 0.445 0.433 0.439 398,250 0.4379 -2.70%
2015-01-27 0 0.740 0.730 0.750 0.720 0.740 270,000 199,600 0.7393 0.452 0.445 0.458 0.439 0.452 442,500 0.4511 0.00%
2015-01-26 0 0.740 0.740 0.750 0.740 0.740 112,000 82,760 0.7389 0.452 0.452 0.458 0.452 0.452 183,556 0.4509 0.00%
2015-01-23 0 0.740 0.720 0.750 0.710 0.760 1,581,000 1,152,880 0.7292 0.452 0.439 0.458 0.433 0.464 2,591,086 0.4449 4.23%
2015-01-22 0 0.710 0.710 0.730 0.710 0.720 40,000 28,500 0.7125 0.433 0.433 0.445 0.433 0.439 65,556 0.4347 -1.39%
2015-01-21 0 0.720 0.700 0.720 - - 0 0 - 0.439 0.427 0.439 - - 0 - 0.00%
2015-01-20 0 0.720 0.710 0.750 0.700 0.720 90,000 64,400 0.7156 0.439 0.433 0.458 0.427 0.439 147,500 0.4366 2.86%
2015-01-19 0 0.700 0.700 0.750 0.680 0.720 500,000 351,000 0.7020 0.427 0.427 0.458 0.415 0.439 819,445 0.4283 -2.78%
2015-01-16 0 0.720 0.710 0.740 0.720 0.720 70,000 50,400 0.7200 0.439 0.433 0.452 0.439 0.439 114,722 0.4393 0.00%
2015-01-15 0 0.720 0.690 0.740 - - 2,000 1,340 0.6700 0.439 0.421 0.452 - - 3,278 0.4088 0.00%
2015-01-14 0 0.720 0.720 0.740 0.720 0.730 33,200 24,008 0.7231 0.439 0.439 0.452 0.439 0.445 54,411 0.4412 -1.37%
2015-01-13 0 0.730 0.700 0.740 0.730 0.730 30,000 21,900 0.7300 0.445 0.427 0.452 0.445 0.445 49,167 0.4454 0.00%
2015-01-12 0 0.730 0.710 0.740 0.730 0.730 60,000 43,800 0.7300 0.445 0.433 0.452 0.445 0.445 98,333 0.4454 0.00%
2015-01-09 0 0.730 0.720 0.750 0.730 0.730 40,000 29,200 0.7300 0.445 0.439 0.458 0.445 0.445 65,556 0.4454 0.00%
2015-01-08 0 0.730 0.720 0.740 0.720 0.740 202,800 147,312 0.7264 0.445 0.439 0.452 0.439 0.452 332,367 0.4432 2.82%
2015-01-07 0 0.710 0.710 0.740 0.710 0.730 323,600 234,048 0.7233 0.433 0.433 0.452 0.433 0.445 530,345 0.4413 -1.39%
2015-01-06 0 0.720 0.690 0.750 0.720 0.720 10,000 7,200 0.7200 0.439 0.421 0.458 0.439 0.439 16,389 0.4393 0.00%
2015-01-05 0 0.720 0.720 0.760 - - 6,000 4,120 0.6867 0.439 0.439 0.464 - - 9,833 0.4190 0.00%
2015-01-02 0 0.720 0.720 0.760 0.720 0.760 149,200 108,448 0.7269 0.439 0.439 0.464 0.439 0.464 244,522 0.4435 0.00%
2014-12-31 0 0.720 0.710 0.760 - - 0 0 - 0.439 0.433 0.464 - - 0 - 0.00%
2014-12-30 0 0.720 0.710 0.760 0.720 0.720 80,000 57,400 0.7175 0.439 0.433 0.464 0.439 0.439 131,111 0.4378 0.00%
2014-12-29 0 0.720 0.700 0.750 0.720 0.720 40,000 28,800 0.7200 0.439 0.427 0.458 0.439 0.439 65,556 0.4393 0.00%
2014-12-24 0 0.720 0.720 0.760 - - 10,000 7,100 0.7100 0.439 0.439 0.464 - - 16,389 0.4332 1.41%
2014-12-23 0 0.710 0.700 0.770 0.710 0.710 22,400 15,832 0.7068 0.433 0.427 0.470 0.433 0.433 36,711 0.4313 -1.39%
2014-12-22 0 0.720 0.710 0.770 - - 2,000 1,360 0.6800 0.439 0.433 0.470 - - 3,278 0.4149 0.00%
2014-12-19 0 0.720 0.720 0.750 0.720 0.720 20,000 14,400 0.7200 0.439 0.439 0.458 0.439 0.439 32,778 0.4393 0.00%
2014-12-18 0 0.720 0.720 0.740 0.720 0.750 108,000 78,400 0.7259 0.439 0.439 0.452 0.439 0.458 177,000 0.4429 -4.00%
2014-12-17 0 0.750 0.730 0.750 0.750 0.750 330,000 247,500 0.7500 0.458 0.445 0.458 0.458 0.458 540,834 0.4576 0.00%
2014-12-16 0 0.750 0.740 0.750 0.750 0.750 158,000 118,260 0.7485 0.458 0.452 0.458 0.458 0.458 258,945 0.4567 1.35%
2014-12-15 0 0.740 0.740 0.750 0.730 0.740 44,000 32,220 0.7323 0.452 0.452 0.458 0.445 0.452 72,111 0.4468 -1.33%
2014-12-12 0 0.750 0.740 0.750 0.750 0.750 31,200 23,352 0.7485 0.458 0.452 0.458 0.458 0.458 51,133 0.4567 2.74%
2014-12-11 0 0.730 0.730 0.750 0.730 0.730 74,800 54,460 0.7281 0.445 0.445 0.458 0.445 0.445 122,589 0.4442 1.39%
2014-12-10 0 0.720 0.720 0.760 - - 800 528 0.6600 0.439 0.439 0.464 - - 1,311 0.4027 0.00%
2014-12-09 0 0.720 0.720 0.740 0.720 0.760 1,150,000 835,100 0.7262 0.439 0.439 0.452 0.439 0.464 1,884,724 0.4431 -4.00%
2014-12-08 0 0.750 0.750 0.760 0.750 0.760 105,520 79,026 0.7489 0.458 0.458 0.464 0.458 0.464 172,936 0.4570 -1.32%
2014-12-05 0 0.760 0.750 0.780 0.750 0.760 114,800 87,056 0.7583 0.464 0.458 0.476 0.458 0.464 188,145 0.4627 1.33%
2014-12-04 0 0.750 0.750 0.770 0.750 0.770 390,000 296,500 0.7603 0.458 0.458 0.470 0.458 0.470 639,167 0.4639 -3.85%
2014-12-03 0 0.780 0.760 0.780 0.750 0.800 965,200 755,012 0.7822 0.476 0.464 0.476 0.458 0.488 1,581,857 0.4773 -2.50%
2014-12-02 0 0.800 0.790 0.810 0.750 0.800 967,600 750,872 0.7760 0.488 0.482 0.494 0.458 0.488 1,585,791 0.4735 6.67%
2014-12-01 0 0.750 0.730 0.750 0.700 0.760 390,800 287,436 0.7355 0.458 0.445 0.458 0.427 0.464 640,478 0.4488 4.17%
2014-11-28 0 0.720 0.720 0.730 0.720 0.730 280,000 202,500 0.7232 0.439 0.439 0.445 0.439 0.445 458,889 0.4413 -2.70%
2014-11-27 0 0.740 0.740 0.750 0.740 0.750 110,000 81,900 0.7445 0.452 0.452 0.458 0.452 0.458 180,278 0.4543 0.00%
2014-11-26 0 0.740 0.740 0.760 0.720 0.750 458,000 339,300 0.7408 0.452 0.452 0.464 0.439 0.458 750,612 0.4520 2.78%
2014-11-25 0 0.720 0.710 0.730 0.710 0.720 152,400 109,232 0.7167 0.439 0.433 0.445 0.433 0.439 249,767 0.4373 1.41%
2014-11-24 0 0.710 0.710 0.740 0.710 0.710 230,000 163,300 0.7100 0.433 0.433 0.452 0.433 0.433 376,945 0.4332 0.00%
2014-11-21 0 0.710 0.710 0.730 0.710 0.740 130,800 94,344 0.7213 0.433 0.433 0.445 0.433 0.452 214,367 0.4401 -4.05%
2014-11-20 0 0.740 0.730 0.740 0.740 0.750 340,000 254,000 0.7471 0.452 0.445 0.452 0.452 0.458 557,223 0.4558 -1.33%
2014-11-19 0 0.750 0.750 0.760 0.680 0.790 2,208,800 1,668,064 0.7552 0.458 0.458 0.464 0.415 0.482 3,619,982 0.4608 7.14%
2014-11-18 0 0.700 0.690 0.720 0.690 0.700 80,000 55,400 0.6925 0.427 0.421 0.439 0.421 0.427 131,111 0.4225 0.00%
2014-11-17 0 0.700 0.690 0.700 0.690 0.700 290,000 201,200 0.6938 0.427 0.421 0.427 0.421 0.427 475,278 0.4233 1.45%
2014-11-14 0 0.690 0.680 0.720 0.690 0.690 15,600 10,596 0.6792 0.421 0.415 0.439 0.421 0.421 25,567 0.4144 0.00%
2014-11-13 0 0.690 0.690 0.720 0.680 0.700 350,000 241,000 0.6886 0.421 0.421 0.439 0.415 0.427 573,612 0.4201 -1.43%
2014-11-12 0 0.700 0.690 0.730 - - 0 0 - 0.427 0.421 0.445 - - 0 - 0.00%
2014-11-11 0 0.700 0.690 0.720 0.660 0.700 240,000 164,000 0.6833 0.427 0.421 0.439 0.403 0.427 393,334 0.4169 0.00%
2014-11-10 0 0.700 0.690 0.740 - - 0 0 - 0.427 0.421 0.452 - - 0 - 0.00%
2014-11-07 0 0.700 0.700 0.730 0.700 0.740 360,000 259,400 0.7206 0.427 0.427 0.445 0.427 0.452 590,001 0.4397 0.00%
2014-11-06 0 0.700 0.700 0.710 - - 4,000 2,680 0.6700 0.427 0.427 0.433 - - 6,556 0.4088 0.00%
2014-11-05 0 0.700 0.700 0.710 0.680 0.700 123,600 85,776 0.6940 0.427 0.427 0.433 0.415 0.427 202,567 0.4234 -1.41%
2014-11-04 0 0.710 0.700 0.710 0.710 0.710 30,000 21,300 0.7100 0.433 0.427 0.433 0.433 0.433 49,167 0.4332 1.43%
2014-11-03 0 0.700 0.700 0.710 0.690 0.700 610,000 426,900 0.6998 0.427 0.427 0.433 0.421 0.427 999,723 0.4270 0.00%
2014-10-31 0 0.700 0.690 0.700 0.700 0.700 70,000 49,000 0.7000 0.427 0.421 0.427 0.427 0.427 114,722 0.4271 1.45%
2014-10-30 0 0.690 0.680 0.690 0.690 0.690 52,000 35,840 0.6892 0.421 0.415 0.421 0.421 0.421 85,222 0.4205 -2.82%
2014-10-29 0 0.710 0.690 0.720 0.700 0.710 363,200 254,312 0.7002 0.433 0.421 0.439 0.427 0.433 595,245 0.4272 1.43%
2014-10-28 0 0.700 0.700 0.710 0.690 0.700 268,000 185,580 0.6925 0.427 0.427 0.433 0.421 0.427 439,223 0.4225 1.45%
2014-10-27 0 0.690 0.690 0.710 0.690 0.690 20,000 13,800 0.6900 0.421 0.421 0.433 0.421 0.421 32,778 0.4210 -2.82%
2014-10-24 0 0.710 0.710 0.730 0.700 0.710 80,000 56,100 0.7013 0.433 0.433 0.445 0.427 0.433 131,111 0.4279 1.43%
2014-10-23 0 0.700 0.690 0.700 0.700 0.700 320,000 224,000 0.7000 0.427 0.421 0.427 0.427 0.427 524,445 0.4271 -1.41%
2014-10-22 0 0.710 0.700 0.710 0.710 0.730 40,600 29,002 0.7143 0.433 0.427 0.433 0.433 0.445 66,539 0.4359 1.43%
2014-10-21 0 0.700 0.690 0.710 0.700 0.700 70,000 49,000 0.7000 0.427 0.421 0.433 0.427 0.427 114,722 0.4271 0.00%
2014-10-20 0 0.700 0.700 0.710 0.700 0.710 60,000 42,200 0.7033 0.427 0.427 0.433 0.427 0.433 98,333 0.4292 -1.41%
2014-10-17 0 0.710 0.700 0.710 0.700 0.710 181,200 127,604 0.7042 0.433 0.427 0.433 0.427 0.433 296,967 0.4297 0.00%
2014-10-16 0 0.710 0.700 0.710 0.710 0.720 302,000 214,560 0.7105 0.433 0.427 0.433 0.433 0.439 494,945 0.4335 -1.39%
2014-10-15 0 0.720 0.720 0.740 0.720 0.720 218,000 156,640 0.7185 0.439 0.439 0.452 0.439 0.439 357,278 0.4384 2.86%
2014-10-14 0 0.700 0.700 0.720 0.700 0.700 142,000 99,360 0.6997 0.427 0.427 0.439 0.427 0.427 232,722 0.4269 -2.78%
2014-10-13 0 0.720 0.720 0.730 0.700 0.720 380,000 268,300 0.7061 0.439 0.439 0.445 0.427 0.439 622,778 0.4308 1.41%
2014-10-10 0 0.710 0.710 0.730 0.710 0.740 350,000 249,700 0.7134 0.433 0.433 0.445 0.433 0.452 573,612 0.4353 -4.05%
2014-10-09 0 0.740 0.720 0.740 0.720 0.750 521,200 385,552 0.7397 0.452 0.439 0.452 0.439 0.458 854,190 0.4514 1.37%
2014-10-08 0 0.730 0.730 0.740 0.700 0.760 1,650,000 1,207,700 0.7319 0.445 0.445 0.452 0.427 0.464 2,704,169 0.4466 4.29%
2014-10-07 0 0.700 0.700 0.710 0.690 0.700 310,000 216,600 0.6987 0.427 0.427 0.433 0.421 0.427 508,056 0.4263 0.00%
2014-10-06 0 0.700 0.700 0.710 0.690 0.710 1,280,000 898,500 0.7020 0.427 0.427 0.433 0.421 0.433 2,097,780 0.4283 -1.41%
2014-10-03 0 0.710 0.700 0.720 0.700 0.720 853,200 606,744 0.7111 0.433 0.427 0.439 0.427 0.439 1,398,301 0.4339 -1.39%
2014-09-30 0 0.720 0.710 0.730 0.700 0.750 3,085,200 2,212,520 0.7171 0.439 0.433 0.445 0.427 0.458 5,056,305 0.4376 -7.69%
2014-09-29 0 0.780 0.770 0.790 0.750 0.810 2,171,200 1,690,688 0.7787 0.476 0.470 0.482 0.458 0.494 3,558,359 0.4751 -8.24%
2014-09-26 0 0.850 0.810 0.850 0.770 0.850 1,724,000 1,367,400 0.7932 0.519 0.494 0.519 0.470 0.519 2,825,447 0.4840 6.25%
2014-09-25 0 0.800 0.800 0.820 0.800 0.870 4,078,400 3,393,420 0.8320 0.488 0.488 0.500 0.488 0.531 6,684,051 0.5077 2.56%
2014-09-24 0 0.780 0.770 0.780 0.760 0.780 500,000 388,800 0.7776 0.476 0.470 0.476 0.464 0.476 819,445 0.4745 -2.50%
2014-09-23 0 0.800 0.790 0.810 0.780 0.810 590,000 469,600 0.7959 0.488 0.482 0.494 0.476 0.494 966,945 0.4857 0.00%
2014-09-22 0 0.800 0.770 0.800 0.740 0.820 1,217,600 931,360 0.7649 0.488 0.470 0.488 0.452 0.500 1,995,513 0.4667 2.56%
2014-09-19 0 0.780 0.770 0.790 0.770 0.790 940,000 737,500 0.7846 0.476 0.470 0.482 0.470 0.482 1,540,557 0.4787 -1.27%
2014-09-18 0 0.790 0.790 0.800 0.780 0.830 2,531,600 2,013,016 0.7952 0.482 0.482 0.488 0.476 0.506 4,149,015 0.4852 -2.47%
2014-09-17 0 0.810 0.810 0.820 0.750 0.870 21,940,481 18,012,583 0.8210 0.494 0.494 0.500 0.458 0.531 35,958,048 0.5009 14.08%
2014-09-16 0 0.710 0.700 0.720 0.650 0.740 1,834,000 1,305,796 0.7120 0.433 0.427 0.439 0.397 0.452 3,005,725 0.4344 9.23%
2014-09-15 0 0.650 0.650 0.660 0.630 0.650 290,000 186,700 0.6438 0.397 0.397 0.403 0.384 0.397 475,278 0.3928 0.00%
2014-09-12 0 0.650 0.650 0.660 0.650 0.650 81,200 52,720 0.6493 0.397 0.397 0.403 0.397 0.397 133,078 0.3962 1.56%
2014-09-11 0 0.640 0.630 0.650 0.640 0.650 70,000 45,300 0.6471 0.391 0.384 0.397 0.391 0.397 114,722 0.3949 -1.54%
2014-09-10 0 0.650 0.640 0.650 0.650 0.650 494,000 320,980 0.6498 0.397 0.391 0.397 0.397 0.397 809,612 0.3965 0.00%
2014-09-08 0 0.650 0.650 0.660 0.650 0.650 670,400 435,748 0.6500 0.397 0.397 0.403 0.397 0.397 1,098,712 0.3966 0.00%
2014-09-05 0 0.650 0.640 0.650 0.650 0.650 34,000 21,940 0.6453 0.397 0.391 0.397 0.397 0.397 55,722 0.3937 0.00%
2014-09-04 0 0.650 0.650 0.660 0.640 0.650 110,000 71,400 0.6491 0.397 0.397 0.403 0.391 0.397 180,278 0.3961 1.56%
2014-09-03 0 0.640 0.640 0.650 0.640 0.640 16,000 10,060 0.6288 0.391 0.391 0.397 0.391 0.391 26,222 0.3836 0.00%
2014-09-02 0 0.640 0.640 0.650 0.630 0.640 1,350,000 858,300 0.6358 0.391 0.391 0.397 0.384 0.391 2,212,502 0.3879 -1.54%
2014-09-01 0 0.650 0.630 0.650 0.630 0.650 390,000 251,700 0.6454 0.397 0.384 0.397 0.384 0.397 639,167 0.3938 0.00%
2014-08-29 0 0.650 0.640 0.660 0.650 0.660 1,100,000 717,000 0.6518 0.397 0.391 0.403 0.397 0.403 1,802,780 0.3977 0.00%
2014-08-28 0 0.650 0.640 0.660 0.650 0.680 2,414,000 1,589,080 0.6583 0.397 0.391 0.403 0.397 0.415 3,956,282 0.4017 -8.45%
2014-08-27 0 0.710 0.700 0.710 0.710 0.740 180,000 130,900 0.7272 0.433 0.427 0.433 0.433 0.452 295,000 0.4437 -4.05%
2014-08-26 0 0.740 0.730 0.740 0.710 0.770 829,920 614,437 0.7404 0.452 0.445 0.452 0.433 0.470 1,360,148 0.4517 5.71%
2014-08-25 0 0.700 0.680 0.720 0.700 0.710 202,000 142,332 0.7046 0.427 0.415 0.439 0.427 0.433 331,056 0.4299 -1.41%
2014-08-22 0 0.710 0.700 0.720 0.690 0.710 1,090,160 765,005 0.7017 0.433 0.427 0.439 0.421 0.433 1,786,653 0.4282 4.41%
2014-08-21 0 0.680 0.670 0.690 - - 7,200 4,536 0.6300 0.415 0.409 0.421 - - 11,800 0.3844 0.00%
2014-08-20 0 0.680 0.670 0.690 0.680 0.690 540,000 369,900 0.6850 0.415 0.409 0.421 0.415 0.421 885,001 0.4180 0.00%
2014-08-19 0 0.680 0.660 0.680 0.650 0.680 665,600 443,516 0.6663 0.415 0.403 0.415 0.397 0.415 1,090,846 0.4066 3.03%
2014-08-18 0 0.660 0.660 0.670 0.640 0.660 360,000 234,112 0.6503 0.403 0.403 0.409 0.391 0.403 590,001 0.3968 3.13%
2014-08-15 0 0.640 0.640 0.680 0.640 0.650 50,000 32,100 0.6420 0.391 0.391 0.415 0.391 0.397 81,945 0.3917 -1.54%
2014-08-14 0 0.650 0.630 0.680 - - 4,000 2,360 0.5900 0.397 0.384 0.415 - - 6,556 0.3600 0.00%
2014-08-13 0 0.650 0.650 0.660 0.650 0.650 61,200 39,732 0.6492 0.397 0.397 0.403 0.397 0.397 100,300 0.3961 1.56%
2014-08-12 0 0.640 0.640 0.660 0.640 0.640 20,000 12,800 0.6400 0.391 0.391 0.403 0.391 0.391 32,778 0.3905 -1.54%
2014-08-11 0 0.650 0.640 0.660 0.640 0.650 746,000 484,820 0.6499 0.397 0.391 0.403 0.391 0.397 1,222,612 0.3965 0.00%
2014-08-08 0 0.650 0.630 0.680 - - 400 244 0.6100 0.397 0.384 0.415 - - 656 0.3722 0.00%
2014-08-07 0 0.650 0.650 0.660 0.640 0.650 325,200 210,952 0.6487 0.397 0.397 0.403 0.391 0.397 532,967 0.3958 1.56%
2014-08-06 0 0.640 0.640 0.650 0.640 0.640 202,000 129,220 0.6397 0.391 0.391 0.397 0.391 0.391 331,056 0.3903 0.00%
2014-08-05 0 0.640 0.640 0.650 0.640 0.640 19,200 12,104 0.6304 0.391 0.391 0.397 0.391 0.391 31,467 0.3847 0.00%
2014-08-04 0 0.640 0.630 0.650 0.640 0.650 318,000 204,360 0.6426 0.391 0.384 0.397 0.391 0.397 521,167 0.3921 0.00%
2014-08-01 0 0.640 0.640 0.650 0.640 0.640 50,000 32,000 0.6400 0.391 0.391 0.397 0.391 0.391 81,945 0.3905 0.00%
2014-07-31 0 0.640 0.630 0.640 0.630 0.640 218,240 138,764 0.6358 0.391 0.384 0.391 0.384 0.391 357,671 0.3880 1.59%
2014-07-30 0 0.630 0.630 0.640 0.620 0.630 116,800 73,140 0.6262 0.384 0.384 0.391 0.378 0.384 191,422 0.3821 -1.56%
2014-07-29 0 0.640 0.630 0.650 0.640 0.640 46,000 29,200 0.6348 0.391 0.384 0.397 0.391 0.391 75,389 0.3873 0.00%
2014-07-28 0 0.640 0.630 0.650 - - 0 0 - 0.391 0.384 0.397 - - 0 - 0.00%
2014-07-25 0 0.640 0.630 0.650 0.630 0.640 614,000 389,800 0.6349 0.391 0.384 0.397 0.384 0.391 1,006,279 0.3874 1.59%
2014-07-24 0 0.630 0.630 0.640 0.630 0.640 36,000 22,700 0.6306 0.384 0.384 0.391 0.384 0.391 59,000 0.3847 0.00%
2014-07-23 0 0.630 0.630 0.640 0.630 0.640 390,000 249,000 0.6385 0.384 0.384 0.391 0.384 0.391 639,167 0.3896 0.00%
2014-07-22 0 0.630 0.620 0.630 - - 0 0 - 0.384 0.378 0.384 - - 0 - 0.00%
2014-07-21 0 0.630 0.620 0.640 0.630 0.630 109,200 68,520 0.6275 0.384 0.378 0.391 0.384 0.384 178,967 0.3829 0.00%
2014-07-18 0 0.630 0.620 0.640 - - 4,400 2,596 0.5900 0.384 0.378 0.391 - - 7,211 0.3600 0.00%
2014-07-17 0 0.630 0.630 0.640 0.630 0.630 410,000 258,300 0.6300 0.384 0.384 0.391 0.384 0.384 671,945 0.3844 1.61%
2014-07-16 0 0.620 0.620 0.630 0.610 0.620 325,000 201,250 0.6192 0.378 0.378 0.384 0.372 0.378 532,639 0.3778 -1.59%
2014-07-15 0 0.630 0.620 0.650 - - 0 0 - 0.384 0.378 0.397 - - 0 - 0.00%
2014-07-14 0 0.630 0.610 0.650 - - 0 0 - 0.384 0.372 0.397 - - 0 - 0.00%
2014-07-11 0 0.630 0.630 0.640 0.630 0.630 11,000 6,900 0.6273 0.384 0.384 0.391 0.384 0.384 18,028 0.3827 -1.56%
2014-07-10 0 0.640 0.630 0.640 0.640 0.640 50,000 32,000 0.6400 0.391 0.384 0.391 0.391 0.391 81,945 0.3905 1.59%
2014-07-09 0 0.630 0.610 0.640 0.620 0.630 860,000 537,800 0.6253 0.384 0.372 0.391 0.378 0.384 1,409,446 0.3816 1.61%
2014-07-08 0 0.620 0.620 0.630 - - 2,400 1,392 0.5800 0.378 0.378 0.384 - - 3,933 0.3539 0.00%
2014-07-07 0 0.620 0.620 0.630 - - 3,600 2,108 0.5856 0.378 0.378 0.384 - - 5,900 0.3573 0.00%
2014-07-04 0 0.620 0.610 0.630 - - 5,600 3,248 0.5800 0.378 0.372 0.384 - - 9,178 0.3539 0.00%
2014-07-03 0 0.620 0.610 0.630 0.610 0.620 416,600 257,854 0.6189 0.378 0.372 0.384 0.372 0.378 682,762 0.3777 1.64%
2014-07-02 0 0.610 0.610 0.620 0.600 0.610 309,800 186,384 0.6016 0.372 0.372 0.378 0.366 0.372 507,728 0.3671 0.00%
2014-06-30 0 0.610 0.610 0.630 0.600 0.600 150,800 90,456 0.5998 0.372 0.372 0.384 0.366 0.366 247,145 0.3660 1.67%
2014-06-27 0 0.600 0.600 0.630 0.600 0.600 100,000 60,000 0.6000 0.366 0.366 0.384 0.366 0.366 163,889 0.3661 0.00%
2014-06-26 0 0.600 0.600 0.620 0.600 0.620 300,000 182,000 0.6067 0.366 0.366 0.378 0.366 0.378 491,667 0.3702 -3.23%
2014-06-25 0 0.620 0.620 0.640 - - 4,000 2,400 0.6000 0.378 0.378 0.391 - - 6,556 0.3661 0.00%
2014-06-24 0 0.620 0.620 0.640 - - 0 0 - 0.378 0.378 0.391 - - 0 - 0.00%
2014-06-23 0 0.620 0.620 0.640 0.620 0.630 70,000 43,800 0.6257 0.378 0.378 0.391 0.378 0.384 114,722 0.3818 0.00%
2014-06-20 0 0.620 0.620 0.640 - - 0 0 - 0.378 0.378 0.391 - - 0 - 0.00%
2014-06-19 0 0.620 0.620 0.630 0.610 0.630 62,000 38,100 0.6145 0.378 0.378 0.384 0.372 0.384 101,611 0.3750 -1.59%
2014-06-18 0 0.630 0.630 0.650 0.620 0.640 542,000 340,380 0.6280 0.384 0.384 0.397 0.378 0.391 888,279 0.3832 -3.08%
2014-06-17 0 0.650 0.640 0.650 - - 0 0 - 0.397 0.391 0.397 - - 0 - 0.00%
2014-06-16 0 0.650 0.640 0.650 0.640 0.650 228,000 147,820 0.6483 0.397 0.391 0.397 0.391 0.397 373,667 0.3956 0.00%
2014-06-13 0 0.650 0.650 0.660 0.650 0.650 528,800 343,368 0.6493 0.397 0.397 0.403 0.397 0.397 866,645 0.3962 0.00%
2014-06-12 0 0.650 0.640 0.650 - - 0 0 - 0.397 0.391 0.397 - - 0 - 0.00%
2014-06-11 0 0.650 0.640 0.670 0.650 0.660 440,000 288,100 0.6548 0.397 0.391 0.409 0.397 0.403 721,112 0.3995 0.00%
2014-06-10 0 0.650 0.650 0.670 0.650 0.650 65,200 41,924 0.6430 0.397 0.397 0.409 0.397 0.397 106,856 0.3923 -3.70%
2014-06-09 0 0.710 0.680 0.710 0.670 0.740 1,381,280 969,891 0.7022 0.412 0.394 0.412 0.389 0.429 2,381,147 0.4073 7.58%
2014-06-06 0 0.660 0.650 0.670 0.650 0.660 680,000 448,300 0.6593 0.383 0.377 0.389 0.377 0.383 1,172,232 0.3824 4.76%
2014-06-05 0 0.630 0.630 0.650 - - 4,000 2,400 0.6000 0.365 0.365 0.377 - - 6,895 0.3481 0.00%
2014-06-04 0 0.630 0.620 0.650 0.630 0.630 30,000 18,900 0.6300 0.365 0.360 0.377 0.365 0.365 51,716 0.3655 0.00%
2014-06-03 0 0.630 0.620 0.660 0.630 0.630 22,800 14,280 0.6263 0.365 0.360 0.383 0.365 0.365 39,304 0.3633 0.00%
2014-05-30 0 0.630 0.630 0.650 0.630 0.630 10,000 6,300 0.6300 0.365 0.365 0.377 0.365 0.365 17,239 0.3655 0.00%
2014-05-29 0 0.630 0.630 0.640 0.620 0.630 140,000 87,500 0.6250 0.365 0.365 0.371 0.360 0.365 241,342 0.3626 -1.56%
2014-05-28 0 0.640 0.620 0.640 0.620 0.640 150,000 94,100 0.6273 0.371 0.360 0.371 0.360 0.371 258,581 0.3639 1.59%
2014-05-27 0 0.630 0.630 0.650 0.620 0.640 260,000 164,200 0.6315 0.365 0.365 0.377 0.360 0.371 448,206 0.3663 -3.08%
2014-05-26 0 0.650 0.630 0.670 - - 800 472 0.5900 0.377 0.365 0.389 - - 1,379 0.3423 0.00%
2014-05-23 0 0.650 0.630 0.670 - - 0 0 - 0.377 0.365 0.389 - - 0 - 0.00%
2014-05-22 0 0.650 0.640 0.670 - - 0 0 - 0.377 0.371 0.389 - - 0 - 0.00%
2014-05-21 0 0.650 0.630 0.670 0.630 0.650 140,000 88,900 0.6350 0.377 0.365 0.389 0.365 0.377 241,342 0.3684 0.00%
2014-05-20 0 0.650 0.620 0.660 - - 2,000 1,220 0.6100 0.377 0.360 0.383 - - 3,448 0.3539 0.00%
2014-05-19 0 0.650 0.610 0.650 - - 400 232 0.5800 0.377 0.354 0.377 - - 690 0.3365 0.00%
2014-05-16 0 0.650 0.640 0.650 0.640 0.650 240,000 154,000 0.6417 0.377 0.371 0.377 0.371 0.377 413,729 0.3722 4.84%
2014-05-15 0 0.620 0.620 0.650 - - 0 0 - 0.360 0.360 0.377 - - 0 - 0.00%
2014-05-14 0 0.620 0.620 0.650 0.620 0.650 207,200 129,448 0.6247 0.360 0.360 0.377 0.360 0.377 357,186 0.3624 -4.62%
2014-05-13 0 0.650 0.620 0.650 - - 1,561 936 0.5996 0.377 0.360 0.377 - - 2,691 0.3478 0.00%
2014-05-12 0 0.650 0.630 0.650 0.650 0.650 90,000 58,500 0.6500 0.377 0.365 0.377 0.377 0.377 155,148 0.3771 3.17%
2014-05-09 0 0.630 0.630 0.660 0.630 0.650 40,000 25,800 0.6450 0.365 0.365 0.383 0.365 0.377 68,955 0.3742 -3.08%
2014-05-08 0 0.650 0.630 0.660 - - 0 0 - 0.377 0.365 0.383 - - 0 - 0.00%
2014-05-07 0 0.650 0.620 0.670 - - 0 0 - 0.377 0.360 0.389 - - 0 - 0.00%
2014-05-05 0 0.650 0.620 0.660 0.650 0.660 200,000 131,600 0.6580 0.377 0.360 0.383 0.377 0.383 344,774 0.3817 -1.52%
2014-05-02 0 0.660 0.630 0.660 0.650 0.660 30,000 19,600 0.6533 0.383 0.365 0.383 0.377 0.383 51,716 0.3790 0.00%
2014-04-30 0 0.660 0.630 0.660 - - 0 0 - 0.383 0.365 0.383 - - 0 - 0.00%
2014-04-29 0 0.660 0.620 0.660 - - 0 0 - 0.383 0.360 0.383 - - 0 - 0.00%
2014-04-28 0 0.660 0.630 0.660 - - 0 0 - 0.383 0.365 0.383 - - 0 - 0.00%
2014-04-25 0 0.660 0.640 0.660 0.660 0.660 180,000 118,800 0.6600 0.383 0.371 0.383 0.383 0.383 310,297 0.3829 0.00%
2014-04-24 0 0.660 0.640 0.680 0.650 0.660 62,000 40,540 0.6539 0.383 0.371 0.394 0.377 0.383 106,880 0.3793 4.76%
2014-04-23 0 0.630 0.630 0.660 0.630 0.630 30,000 18,900 0.6300 0.365 0.365 0.383 0.365 0.365 51,716 0.3655 -1.56%
2014-04-22 0 0.640 0.640 0.650 - - 1,600 960 0.6000 0.371 0.371 0.377 - - 2,758 0.3481 0.00%
2014-04-17 0 0.640 0.640 0.650 0.640 0.640 17,200 10,792 0.6274 0.371 0.371 0.377 0.371 0.371 29,651 0.3640 -1.54%
2014-04-16 0 0.650 0.640 0.690 0.650 0.650 30,000 19,500 0.6500 0.377 0.371 0.400 0.377 0.377 51,716 0.3771 1.56%
2014-04-15 0 0.640 0.640 0.680 - - 2,000 1,220 0.6100 0.371 0.371 0.394 - - 3,448 0.3539 0.00%
2014-04-14 0 0.640 0.640 0.680 0.640 0.640 40,000 25,600 0.6400 0.371 0.371 0.394 0.371 0.371 68,955 0.3713 0.00%
2014-04-11 0 0.640 0.640 0.660 0.640 0.640 104,000 66,480 0.6392 0.371 0.371 0.383 0.371 0.371 179,282 0.3708 0.00%
2014-04-10 0 0.640 0.640 0.690 0.630 0.640 130,000 82,300 0.6331 0.371 0.371 0.400 0.365 0.371 224,103 0.3672 -3.03%
2014-04-09 0 0.660 0.650 0.670 0.650 0.660 80,000 52,400 0.6550 0.383 0.377 0.389 0.377 0.383 137,910 0.3800 -1.49%
2014-04-08 0 0.670 0.660 0.680 0.650 0.680 400,000 265,700 0.6643 0.389 0.383 0.394 0.377 0.394 689,548 0.3853 -1.47%
2014-04-07 0 0.680 0.670 0.690 0.630 0.730 1,187,440 818,577 0.6894 0.394 0.389 0.400 0.365 0.423 2,046,992 0.3999 7.94%
2014-04-04 0 0.630 0.630 0.650 0.630 0.650 390,000 248,300 0.6367 0.365 0.365 0.377 0.365 0.377 672,309 0.3693 0.00%
2014-04-03 0 0.630 0.630 0.660 0.630 0.630 104,000 65,400 0.6288 0.365 0.365 0.383 0.365 0.365 179,282 0.3648 1.61%
2014-04-02 0 0.620 0.620 0.660 0.620 0.630 400,000 249,000 0.6225 0.360 0.360 0.383 0.360 0.365 689,548 0.3611 -1.59%
2014-04-01 0 0.630 0.620 0.630 0.630 0.630 690,000 434,700 0.6300 0.365 0.360 0.365 0.365 0.365 1,189,470 0.3655 1.61%
2014-03-31 0 0.620 0.610 0.630 0.620 0.620 330,600 204,700 0.6192 0.360 0.354 0.365 0.360 0.360 569,911 0.3592 0.00%
2014-03-28 0 0.620 0.610 0.640 0.620 0.630 326,000 203,000 0.6227 0.360 0.354 0.371 0.360 0.365 561,982 0.3612 0.00%
2014-03-27 0 0.620 0.620 0.630 0.610 0.630 782,800 485,880 0.6207 0.360 0.360 0.365 0.354 0.365 1,349,446 0.3601 -1.59%
2014-03-26 0 0.630 0.630 0.640 0.630 0.650 1,581,600 1,016,276 0.6426 0.365 0.365 0.371 0.365 0.377 2,726,473 0.3727 -1.56%
2014-03-25 0 0.640 0.630 0.640 0.630 0.660 2,546,800 1,640,648 0.6442 0.371 0.365 0.371 0.365 0.383 4,390,352 0.3737 0.00%
2014-03-24 0 0.640 0.620 0.640 0.620 0.670 2,244,000 1,460,340 0.6508 0.371 0.360 0.371 0.360 0.389 3,868,365 0.3775 -4.48%
2014-03-21 0 0.670 0.640 0.670 0.640 0.670 730,000 477,920 0.6547 0.389 0.371 0.389 0.371 0.389 1,258,425 0.3798 3.08%
2014-03-20 0 0.650 0.620 0.650 0.620 0.650 254,800 162,672 0.6384 0.377 0.360 0.377 0.360 0.377 439,242 0.3703 0.00%
2014-03-19 0 0.650 0.610 0.680 0.640 0.650 240,000 153,900 0.6413 0.377 0.354 0.394 0.371 0.377 413,729 0.3720 3.17%
2014-03-18 0 0.630 0.620 0.640 0.630 0.640 38,800 24,216 0.6241 0.365 0.360 0.371 0.365 0.371 66,886 0.3620 0.00%
2014-03-17 0 0.630 0.620 0.650 0.600 0.630 192,800 119,824 0.6215 0.365 0.360 0.377 0.348 0.365 332,362 0.3605 6.78%
2014-03-14 0 0.590 0.590 0.620 0.530 0.600 264,000 153,840 0.5827 0.342 0.342 0.360 0.307 0.348 455,102 0.3380 -6.35%
2014-03-13 0 0.630 0.610 0.640 0.630 0.630 54,000 33,900 0.6278 0.365 0.354 0.371 0.365 0.365 93,089 0.3642 -1.56%
2014-03-12 0 0.640 0.600 0.640 0.610 0.640 270,000 165,300 0.6122 0.371 0.348 0.371 0.354 0.371 465,445 0.3551 4.92%
2014-03-11 0 0.610 0.600 0.640 0.610 0.610 78,400 47,740 0.6089 0.354 0.348 0.371 0.354 0.354 135,151 0.3532 -6.15%
2014-03-10 0 0.650 0.610 0.650 0.660 0.660 80,000 52,800 0.6600 0.377 0.354 0.377 0.383 0.383 137,910 0.3829 6.56%
2014-03-07 0 0.610 0.610 0.660 0.600 0.610 72,000 43,760 0.6078 0.354 0.354 0.383 0.348 0.354 124,119 0.3526 0.00%
2014-03-06 0 0.610 0.610 0.630 0.610 0.610 21,600 13,112 0.6070 0.354 0.354 0.365 0.354 0.354 37,236 0.3521 -1.61%
2014-03-05 0 0.620 0.610 0.630 0.620 0.660 214,000 135,080 0.6312 0.360 0.354 0.365 0.360 0.383 368,908 0.3662 1.64%
2014-03-04 0 0.610 0.590 0.610 - - 0 0 - 0.354 0.342 0.354 - - 0 - 0.00%
2014-03-03 0 0.610 0.590 0.620 0.610 0.620 519,716 316,926 0.6098 0.354 0.342 0.360 0.354 0.360 895,923 0.3537 -3.17%
2014-02-28 0 0.630 0.610 0.630 0.610 0.630 120,000 73,400 0.6117 0.365 0.354 0.365 0.354 0.365 206,864 0.3548 3.28%
2014-02-27 0 0.610 0.600 0.610 0.610 0.620 220,000 135,900 0.6177 0.354 0.348 0.354 0.354 0.360 379,251 0.3583 -1.61%
2014-02-26 0 0.620 0.600 0.620 0.590 0.620 93,200 56,468 0.6059 0.360 0.348 0.360 0.342 0.360 160,665 0.3515 5.08%
2014-02-25 0 0.590 0.590 0.620 0.590 0.600 58,000 34,380 0.5928 0.342 0.342 0.360 0.342 0.348 99,984 0.3439 -4.84%
2014-02-24 0 0.620 0.610 0.620 0.620 0.620 20,000 12,400 0.6200 0.360 0.354 0.360 0.360 0.360 34,477 0.3597 3.33%
2014-02-21 0 0.600 0.590 0.610 0.600 0.620 326,800 196,776 0.6021 0.348 0.342 0.354 0.348 0.360 563,361 0.3493 1.69%
2014-02-20 0 0.590 0.590 0.600 0.580 0.590 180,000 105,700 0.5872 0.342 0.342 0.348 0.336 0.342 310,297 0.3406 -1.67%
2014-02-19 0 0.600 0.590 0.610 0.600 0.600 440,000 264,000 0.6000 0.348 0.342 0.354 0.348 0.348 758,503 0.3481 0.00%
2014-02-18 0 0.600 0.600 0.620 0.590 0.660 3,363,207 2,085,924 0.6202 0.348 0.348 0.360 0.342 0.383 5,797,732 0.3598 13.21%
2014-02-17 0 0.530 0.530 0.570 0.520 0.520 30,000 15,600 0.5200 0.307 0.307 0.331 0.302 0.302 51,716 0.3016 -1.85%
2014-02-14 0 0.540 0.540 0.570 0.540 0.550 90,000 49,400 0.5489 0.313 0.313 0.331 0.313 0.319 155,148 0.3184 -1.82%
2014-02-13 0 0.550 0.520 0.550 0.520 0.550 380,000 201,100 0.5292 0.319 0.302 0.319 0.302 0.319 655,071 0.3070 0.00%
2014-02-12 0 0.550 0.530 0.550 - - 2,400 1,224 0.5100 0.319 0.307 0.319 - - 4,137 0.2958 0.00%
2014-02-11 0 0.550 0.540 0.560 - - 0 0 - 0.319 0.313 0.325 - - 0 - 0.00%
2014-02-10 0 0.550 0.530 0.560 0.550 0.550 30,000 16,500 0.5500 0.319 0.307 0.325 0.319 0.319 51,716 0.3190 1.85%
2014-02-07 0 0.540 0.540 0.570 - - 0 0 - 0.313 0.313 0.331 - - 0 - 1.89%
2014-02-06 0 0.530 0.510 0.560 - - 1,200 600 0.5000 0.307 0.296 0.325 - - 2,069 0.2900 0.00%
2014-02-05 0 0.530 0.500 0.560 - - 500,000 265,000 0.5300 0.307 0.290 0.325 - - 861,935 0.3074 0.00%
2014-02-04 0 0.530 0.530 0.550 - - 0 0 - 0.307 0.307 0.319 - - 0 - 0.00%
2014-01-30 0 0.530 0.520 0.550 0.530 0.530 500,000 265,000 0.5300 0.307 0.302 0.319 0.307 0.307 861,935 0.3074 0.00%
2014-01-29 0 0.530 0.530 0.550 - - 0 0 - 0.307 0.307 0.319 - - 0 - 1.92%
2014-01-28 0 0.520 0.520 0.550 0.520 0.520 90,000 46,800 0.5200 0.302 0.302 0.319 0.302 0.302 155,148 0.3016 0.00%
2014-01-27 0 0.520 0.510 0.550 0.520 0.520 500,000 260,000 0.5200 0.302 0.296 0.319 0.302 0.302 861,935 0.3016 -5.45%
2014-01-24 0 0.550 0.550 0.560 0.550 0.550 71,200 39,124 0.5495 0.319 0.319 0.325 0.319 0.319 122,740 0.3188 -3.51%
2014-01-23 0 0.570 0.540 0.570 0.570 0.570 100,000 57,000 0.5700 0.331 0.313 0.331 0.331 0.331 172,387 0.3307 3.64%
2014-01-22 0 0.550 0.550 0.580 0.550 0.570 610,000 340,500 0.5582 0.319 0.319 0.336 0.319 0.331 1,051,561 0.3238 -3.51%
2014-01-21 0 0.570 0.570 0.600 - - 3,000 1,560 0.5200 0.331 0.331 0.348 - - 5,172 0.3016 0.00%
2014-01-20 0 0.570 0.560 0.600 0.570 0.570 44,000 24,920 0.5664 0.331 0.325 0.348 0.331 0.331 75,850 0.3285 0.00%
2014-01-17 0 0.570 0.570 0.600 0.570 0.570 550,000 317,500 0.5773 0.331 0.331 0.348 0.331 0.331 948,129 0.3349 -1.72%
2014-01-16 0 0.580 0.570 0.580 - - 800 432 0.5400 0.336 0.331 0.336 - - 1,379 0.3132 0.00%
2014-01-15 0 0.580 0.570 0.580 0.580 0.580 1,060,000 614,800 0.5800 0.336 0.331 0.336 0.336 0.336 1,827,302 0.3365 -3.33%
2014-01-14 0 0.600 0.570 0.600 - - 0 0 - 0.348 0.331 0.348 - - 0 - 0.00%
2014-01-13 0 0.600 0.570 0.600 - - 0 0 - 0.348 0.331 0.348 - - 0 - 0.00%
2014-01-10 0 0.600 0.560 0.600 - - 4,000 2,080 0.5200 0.348 0.325 0.348 - - 6,895 0.3016 0.00%
2014-01-09 0 0.600 0.580 0.600 0.590 0.640 320,000 190,800 0.5963 0.348 0.336 0.348 0.342 0.371 551,638 0.3459 1.69%
2014-01-08 0 0.590 0.580 0.600 - - 2,400 1,248 0.5200 0.342 0.336 0.348 - - 4,137 0.3016 0.00%
2014-01-07 0 0.590 0.570 0.590 0.570 0.590 262,000 150,460 0.5743 0.342 0.331 0.342 0.331 0.342 451,654 0.3331 -1.67%
2014-01-06 0 0.600 0.580 0.600 - - 0 0 - 0.348 0.336 0.348 - - 0 - 0.00%
2014-01-03 0 0.600 0.580 0.620 - - 1,200 660 0.5500 0.348 0.336 0.360 - - 2,069 0.3190 0.00%
2014-01-02 0 0.600 0.590 0.640 - - 0 0 - 0.348 0.342 0.371 - - 0 - 0.00%
2013-12-31 0 0.600 0.600 0.610 0.590 0.590 10,000 5,900 0.5900 0.348 0.348 0.354 0.342 0.342 17,239 0.3423 3.45%
2013-12-30 0 0.580 0.580 0.600 0.570 0.580 24,400 13,920 0.5705 0.336 0.336 0.348 0.331 0.336 42,062 0.3309 -3.33%
2013-12-27 0 0.600 0.580 0.620 0.560 0.600 410,000 244,800 0.5971 0.348 0.336 0.360 0.325 0.348 706,787 0.3464 0.00%
2013-12-24 0 0.600 0.590 0.600 - - 70,000 42,000 0.6000 0.348 0.342 0.348 - - 120,671 0.3481 0.00%
2013-12-23 0 0.600 0.560 0.600 - - 0 0 - 0.348 0.325 0.348 - - 0 - 0.00%
2013-12-20 0 0.600 0.590 0.640 0.600 0.600 170,800 102,416 0.5996 0.348 0.342 0.371 0.348 0.348 294,437 0.3478 0.00%
2013-12-19 0 0.600 0.600 0.620 - - 120,000 72,000 0.6000 0.348 0.348 0.360 - - 206,864 0.3481 0.00%
2013-12-18 0 0.600 0.600 0.620 - - 0 0 - 0.348 0.348 0.360 - - 0 - 0.00%
2013-12-17 0 0.600 0.600 0.630 - - 7,600 4,332 0.5700 0.348 0.348 0.365 - - 13,101 0.3307 0.00%
2013-12-16 0 0.600 0.600 0.640 0.600 0.620 80,000 48,200 0.6025 0.348 0.348 0.371 0.348 0.360 137,910 0.3495 -3.23%
2013-12-13 0 0.620 0.620 0.630 0.620 0.640 383,200 239,420 0.6248 0.360 0.360 0.365 0.360 0.371 660,587 0.3624 -6.06%
2013-12-12 0 0.660 0.610 0.660 0.660 0.660 40,000 26,400 0.6600 0.383 0.354 0.383 0.383 0.383 68,955 0.3829 10.00%
2013-12-11 0 0.600 0.600 0.640 0.600 0.610 170,000 103,000 0.6059 0.348 0.348 0.371 0.348 0.354 293,058 0.3515 -1.64%
2013-12-10 0 0.610 0.610 0.640 - - 80,000 49,600 0.6200 0.354 0.354 0.371 - - 137,910 0.3597 0.00%
2013-12-09 0 0.610 0.610 0.640 0.610 0.660 427,800 274,180 0.6409 0.354 0.354 0.371 0.354 0.383 737,472 0.3718 -7.58%
2013-12-06 0 0.660 0.650 0.670 0.600 0.660 1,692,000 1,067,300 0.6308 0.383 0.377 0.389 0.348 0.383 2,916,788 0.3659 6.45%
2013-12-05 0 0.620 0.600 0.620 0.590 0.630 1,002,800 605,428 0.6037 0.360 0.348 0.360 0.342 0.365 1,728,697 0.3502 5.08%
2013-12-04 0 0.590 0.550 0.590 0.570 0.750 2,494,000 1,483,180 0.5947 0.342 0.319 0.342 0.331 0.435 4,299,332 0.3450 13.46%
2013-12-03 0 0.520 0.520 0.560 - - 0 0 - 0.302 0.302 0.325 - - 0 - 0.00%
2013-12-02 0 0.520 0.520 0.550 0.520 0.540 66,000 34,800 0.5273 0.302 0.302 0.319 0.302 0.313 113,775 0.3059 -5.45%
2013-11-29 0 0.550 0.520 0.550 0.520 0.560 30,000 16,400 0.5467 0.319 0.302 0.319 0.302 0.325 51,716 0.3171 7.84%
2013-11-28 0 0.510 0.510 0.560 - - 2,000 980 0.4900 0.296 0.296 0.325 - - 3,448 0.2842 0.00%
2013-11-27 0 0.510 0.510 0.560 0.510 0.510 12,000 6,070 0.5058 0.296 0.296 0.325 0.296 0.296 20,686 0.2934 0.00%
2013-11-26 0 0.510 0.510 0.550 0.510 0.510 32,000 16,280 0.5088 0.296 0.296 0.319 0.296 0.296 55,164 0.2951 -1.92%
2013-11-25 0 0.520 0.520 0.600 - - 800 388 0.4850 0.302 0.302 0.348 - - 1,379 0.2813 0.00%
2013-11-22 0 0.520 0.520 0.560 0.520 0.520 18,000 9,200 0.5111 0.302 0.302 0.325 0.302 0.302 31,030 0.2965 0.00%
2013-11-21 0 0.520 0.510 0.560 - - 0 0 - 0.302 0.296 0.325 - - 0 - 0.00%
2013-11-20 0 0.520 0.520 0.550 0.520 0.520 12,000 6,200 0.5167 0.302 0.302 0.319 0.302 0.302 20,686 0.2997 0.00%
2013-11-19 0 0.520 0.520 0.550 0.520 0.520 38,800 19,800 0.5103 0.302 0.302 0.319 0.302 0.302 66,886 0.2960 -1.89%
2013-11-18 0 0.530 0.510 0.550 0.520 0.530 24,000 12,430 0.5179 0.307 0.296 0.319 0.302 0.307 41,373 0.3004 1.92%
2013-11-15 0 0.520 0.520 0.550 0.510 0.520 28,400 14,460 0.5092 0.302 0.302 0.319 0.296 0.302 48,958 0.2954 -3.70%
2013-11-14 0 0.540 0.510 0.550 0.540 0.540 10,000 5,400 0.5400 0.313 0.296 0.319 0.313 0.313 17,239 0.3132 1.89%
2013-11-13 0 0.530 0.510 0.540 - - 0 0 - 0.307 0.296 0.313 - - 0 - 0.00%
2013-11-12 0 0.530 0.520 0.560 - - 2,000 1,000 0.5000 0.307 0.302 0.325 - - 3,448 0.2900 0.00%
2013-11-11 0 0.530 0.520 0.540 - - 0 0 - 0.307 0.302 0.313 - - 0 - 0.00%
2013-11-08 0 0.530 0.510 0.540 0.530 0.530 165,200 87,348 0.5287 0.307 0.296 0.313 0.307 0.307 284,783 0.3067 1.92%
2013-11-07 0 0.520 0.510 0.560 - - 0 0 - 0.302 0.296 0.325 - - 0 - 0.00%
2013-11-06 0 0.520 0.520 0.560 0.510 0.520 200,000 102,600 0.5130 0.302 0.302 0.325 0.296 0.302 344,774 0.2976 0.00%
2013-11-05 0 0.520 0.520 0.550 0.510 0.510 20,000 10,200 0.5100 0.302 0.302 0.319 0.296 0.296 34,477 0.2958 0.00%
2013-11-04 0 0.520 0.510 0.560 - - 4,000 1,960 0.4900 0.302 0.296 0.325 - - 6,895 0.2842 0.00%
2013-11-01 0 0.520 0.510 0.550 0.520 0.520 10,000 5,200 0.5200 0.302 0.296 0.319 0.302 0.302 17,239 0.3016 1.96%
2013-10-31 0 0.510 0.510 0.550 0.510 0.520 240,000 122,800 0.5117 0.296 0.296 0.319 0.296 0.302 413,729 0.2968 -1.92%
2013-10-30 0 0.520 0.510 0.550 - - 0 0 - 0.302 0.296 0.319 - - 0 - 0.00%
2013-10-29 0 0.520 0.510 0.550 - - 400 196 0.4900 0.302 0.296 0.319 - - 690 0.2842 0.00%
2013-10-28 0 0.520 0.510 0.550 0.520 0.520 27,400 14,026 0.5119 0.302 0.296 0.319 0.302 0.302 47,234 0.2969 0.00%
2013-10-25 0 0.520 0.510 0.590 0.520 0.520 21,204 10,689 0.5041 0.302 0.296 0.342 0.302 0.302 36,553 0.2924 0.00%
2013-10-24 0 0.520 0.510 0.520 - - 0 0 - 0.302 0.296 0.302 - - 0 - 0.00%
2013-10-23 0 0.520 0.520 0.590 0.520 0.520 18,000 9,200 0.5111 0.302 0.302 0.342 0.302 0.302 31,030 0.2965 0.00%
2013-10-22 0 0.520 0.510 0.550 0.520 0.520 64,320 33,200 0.5162 0.302 0.296 0.319 0.302 0.302 110,879 0.2994 1.96%
2013-10-21 0 0.510 0.510 0.560 0.510 0.520 140,000 71,500 0.5107 0.296 0.296 0.325 0.296 0.302 241,342 0.2963 -1.92%
2013-10-18 0 0.520 0.510 0.540 - - 2,000 960 0.4800 0.302 0.296 0.313 - - 3,448 0.2784 0.00%
2013-10-17 0 0.520 0.510 0.540 - - 4,000 1,960 0.4900 0.302 0.296 0.313 - - 6,895 0.2842 0.00%
2013-10-16 0 0.520 0.510 0.580 - - 400 196 0.4900 0.302 0.296 0.336 - - 690 0.2842 0.00%
2013-10-15 0 0.520 0.520 0.540 0.520 0.520 26,000 13,400 0.5154 0.302 0.302 0.313 0.302 0.302 44,821 0.2990 -1.89%
2013-10-11 0 0.530 0.520 0.530 0.530 0.530 155,600 82,320 0.5290 0.307 0.302 0.307 0.307 0.307 268,234 0.3069 -1.85%
2013-10-10 0 0.540 0.520 0.550 0.520 0.540 38,000 19,800 0.5211 0.313 0.302 0.319 0.302 0.313 65,507 0.3023 -1.82%
2013-10-09 0 0.550 0.540 0.550 0.510 0.550 207,600 111,924 0.5391 0.319 0.313 0.319 0.296 0.319 357,875 0.3127 3.77%
2013-10-08 0 0.530 0.500 0.540 - - 6,000 2,880 0.4800 0.307 0.290 0.313 - - 10,343 0.2784 0.00%
2013-10-07 0 0.530 0.520 0.550 0.510 0.530 171,600 88,420 0.5153 0.307 0.302 0.319 0.296 0.307 295,816 0.2989 6.00%
2013-10-04 0 0.500 0.500 0.510 - - 2,400 1,152 0.4800 0.290 0.290 0.296 - - 4,137 0.2784 0.00%
2013-10-03 0 0.500 0.500 0.520 0.500 0.500 22,200 10,766 0.4850 0.290 0.290 0.302 0.290 0.290 38,270 0.2813 0.00%
2013-10-02 0 0.500 0.500 0.540 0.500 0.500 22,000 10,960 0.4982 0.290 0.290 0.313 0.290 0.290 37,925 0.2890 0.00%
2013-09-30 0 0.500 0.500 0.540 - - 0 0 - 0.290 0.290 0.313 - - 0 - 0.00%
2013-09-27 0 0.500 0.495 0.540 - - 0 0 - 0.290 0.287 0.313 - - 0 - 0.00%
2013-09-26 0 0.500 0.500 0.530 - - 0 0 - 0.290 0.290 0.307 - - 0 - 0.00%
2013-09-25 0 0.500 0.500 0.520 0.500 0.500 200,000 100,000 0.5000 0.290 0.290 0.302 0.290 0.290 344,774 0.2900 0.00%
2013-09-24 0 0.500 0.500 0.550 0.500 0.510 60,000 30,200 0.5033 0.290 0.290 0.319 0.290 0.296 103,432 0.2920 -1.96%
2013-09-23 0 0.510 0.500 0.530 - - 0 0 - 0.296 0.290 0.307 - - 0 - 0.00%
2013-09-19 0 0.510 0.510 0.540 - - 4,000 1,960 0.4900 0.296 0.296 0.313 - - 6,895 0.2842 0.00%
2013-09-18 0 0.510 0.500 0.540 - - 0 0 - 0.296 0.290 0.313 - - 0 - 0.00%
2013-09-17 0 0.510 0.510 0.540 0.510 0.520 190,000 98,000 0.5158 0.296 0.296 0.313 0.296 0.302 327,535 0.2992 -1.92%
2013-09-16 0 0.520 0.520 0.550 0.510 0.510 102,000 51,980 0.5096 0.302 0.302 0.319 0.296 0.296 175,835 0.2956 -5.45%
2013-09-13 0 0.550 0.500 0.550 0.530 0.550 82,000 43,880 0.5351 0.319 0.290 0.319 0.307 0.319 141,357 0.3104 3.77%
2013-09-12 0 0.530 0.520 0.550 0.530 0.530 10,240 5,415 0.5288 0.307 0.302 0.319 0.307 0.307 17,652 0.3068 0.00%
2013-09-11 0 0.530 0.490 0.530 - - 109,200 54,324 0.4975 0.307 0.284 0.307 - - 188,247 0.2886 0.00%
2013-09-10 0 0.530 0.500 0.540 0.500 0.530 131,200 68,576 0.5227 0.307 0.290 0.313 0.290 0.307 226,172 0.3032 7.07%
2013-09-09 0 0.495 0.495 0.520 0.490 0.490 100,000 49,000 0.4900 0.287 0.287 0.302 0.284 0.284 172,387 0.2842 -1.00%
2013-09-06 0 0.500 0.495 0.530 0.500 0.500 63,600 31,728 0.4989 0.290 0.287 0.307 0.290 0.290 109,638 0.2894 1.01%
2013-09-05 0 0.495 0.490 0.500 0.495 0.500 126,000 62,530 0.4963 0.287 0.284 0.290 0.287 0.290 217,208 0.2879 -4.81%
2013-09-04 0 0.520 0.510 0.520 - - 50,000 25,200 0.5040 0.302 0.296 0.302 - - 86,194 0.2924 0.00%
2013-09-03 0 0.520 0.520 0.530 0.520 0.530 287,600 150,400 0.5229 0.302 0.302 0.307 0.302 0.307 495,785 0.3034 -3.70%
2013-09-02 0 0.540 0.540 0.550 0.540 0.600 1,072,600 609,986 0.5687 0.313 0.313 0.319 0.313 0.348 1,849,023 0.3299 0.00%
2013-08-30 0 0.540 0.530 0.540 0.500 0.570 1,322,000 714,220 0.5403 0.313 0.307 0.313 0.290 0.331 2,278,956 0.3134 8.00%
2013-08-29 0 0.500 0.485 0.500 0.495 0.500 192,631 95,749 0.4971 0.290 0.281 0.290 0.287 0.290 332,071 0.2883 1.01%
2013-08-28 0 0.495 0.490 0.500 0.495 0.495 100,000 49,500 0.4950 0.287 0.284 0.290 0.287 0.287 172,387 0.2871 -1.00%
2013-08-27 0 0.500 0.495 0.510 0.500 0.500 304,000 151,920 0.4997 0.290 0.287 0.296 0.290 0.290 524,057 0.2899 0.00%
2013-08-26 0 0.500 0.500 0.510 0.490 0.510 260,000 131,750 0.5067 0.290 0.290 0.296 0.284 0.296 448,206 0.2939 2.04%
2013-08-23 0 0.490 0.490 0.500 0.480 0.490 90,000 43,550 0.4839 0.284 0.284 0.290 0.278 0.284 155,148 0.2807 2.08%
2013-08-22 0 0.480 0.480 0.495 0.480 0.480 82,000 39,320 0.4795 0.278 0.278 0.287 0.278 0.278 141,357 0.2782 -1.03%
2013-08-21 0 0.485 0.480 0.490 0.480 0.510 1,693,280 834,574 0.4929 0.281 0.278 0.284 0.278 0.296 2,918,995 0.2859 4.30%
2013-08-20 0 0.465 0.465 0.475 0.465 0.470 760,000 356,250 0.4688 0.270 0.270 0.276 0.270 0.273 1,310,141 0.2719 2.20%
2013-08-19 0 0.455 0.455 0.470 0.455 0.460 98,000 44,840 0.4576 0.264 0.264 0.273 0.264 0.267 168,939 0.2654 3.41%
2013-08-16 0 0.440 0.435 0.465 - - 0 0 - 0.255 0.252 0.270 - - 0 - 0.00%
2013-08-15 0 0.440 0.440 0.460 0.440 0.440 20,000 8,800 0.4400 0.255 0.255 0.267 0.255 0.255 34,477 0.2552 0.00%
2013-08-13 0 0.440 0.435 0.460 0.435 0.440 24,216 10,520 0.4344 0.255 0.252 0.267 0.252 0.255 41,745 0.2520 0.00%
2013-08-12 0 0.440 0.440 0.460 0.440 0.440 15,600 6,752 0.4328 0.255 0.255 0.267 0.255 0.255 26,892 0.2511 1.15%
2013-08-09 0 0.435 0.435 0.460 0.435 0.435 100,000 43,500 0.4350 0.252 0.252 0.267 0.252 0.252 172,387 0.2523 -1.14%
2013-08-08 0 0.440 0.435 0.460 - - 0 0 - 0.255 0.252 0.267 - - 0 - 0.00%
2013-08-07 0 0.440 0.430 0.460 - - 0 0 - 0.255 0.249 0.267 - - 0 - 0.00%
2013-08-06 0 0.440 0.440 0.460 0.440 0.440 10,000 4,400 0.4400 0.255 0.255 0.267 0.255 0.255 17,239 0.2552 -1.12%
2013-08-05 0 0.445 0.445 0.475 - - 0 0 - 0.258 0.258 0.276 - - 0 - 0.00%
2013-08-02 0 0.445 0.445 0.470 0.435 0.480 20,800 9,482 0.4559 0.258 0.258 0.273 0.252 0.278 35,856 0.2644 -1.11%
2013-08-01 0 0.450 0.450 0.480 0.435 0.435 50,000 21,750 0.4350 0.261 0.261 0.278 0.252 0.252 86,194 0.2523 -3.23%
2013-07-31 0 0.465 0.430 0.470 - - 1,200 486 0.4050 0.270 0.249 0.273 - - 2,069 0.2349 0.00%
2013-07-30 0 0.465 0.430 0.465 - - 0 0 - 0.270 0.249 0.270 - - 0 - -3.12%
2013-07-29 0 0.480 0.430 0.480 - - 5 2 0.4000 0.278 0.249 0.278 - - 9 0.2320 0.00%
2013-07-26 0 0.480 0.445 0.480 0.455 0.480 60,000 27,550 0.4592 0.278 0.258 0.278 0.264 0.278 103,432 0.2664 6.67%
2013-07-25 0 0.450 0.435 0.455 0.450 0.450 90,000 40,500 0.4500 0.261 0.252 0.264 0.261 0.261 155,148 0.2610 1.12%
2013-07-24 0 0.445 0.425 0.450 - - 0 0 - 0.258 0.247 0.261 - - 0 - 0.00%
2013-07-23 0 0.445 0.415 0.445 - - 0 0 - 0.258 0.241 0.258 - - 0 - 0.00%
2013-07-22 0 0.445 0.440 0.455 0.445 0.445 50,000 22,250 0.4450 0.258 0.255 0.264 0.258 0.258 86,194 0.2581 0.00%
2013-07-19 0 0.445 0.445 0.460 - - 0 0 - 0.258 0.258 0.267 - - 0 - 1.14%
2013-07-18 0 0.440 0.440 0.460 0.440 0.440 23,000 9,970 0.4335 0.255 0.255 0.267 0.255 0.255 39,649 0.2515 0.00%
2013-07-17 0 0.440 0.440 0.445 0.440 0.460 54,405 24,500 0.4503 0.255 0.255 0.258 0.255 0.267 93,787 0.2612 0.00%
2013-07-16 0 0.440 0.440 0.455 - - 6,400 2,624 0.4100 0.255 0.255 0.264 - - 11,033 0.2378 2.33%
2013-07-15 0 0.430 0.430 0.460 0.430 0.430 20,000 8,400 0.4200 0.249 0.249 0.267 0.249 0.249 34,477 0.2436 -2.27%
2013-07-12 0 0.440 0.420 0.500 - - 0 0 - 0.255 0.244 0.290 - - 0 - 0.00%
2013-07-11 0 0.440 0.425 0.460 - - 1,600 656 0.4100 0.255 0.247 0.267 - - 2,758 0.2378 0.00%
2013-07-10 0 0.440 0.415 0.460 - - 0 0 - 0.255 0.241 0.267 - - 0 - 0.00%
2013-07-09 0 0.440 0.410 0.500 - - 0 0 - 0.255 0.238 0.290 - - 0 - 0.00%
2013-07-08 0 0.440 0.415 0.460 - - 0 0 - 0.255 0.241 0.267 - - 0 - 0.00%
2013-07-05 0 0.440 0.425 0.460 - - 0 0 - 0.255 0.247 0.267 - - 0 - 0.00%
2013-07-04 0 0.440 0.420 0.450 - - 0 0 - 0.255 0.244 0.261 - - 0 - 0.00%
2013-07-03 0 0.440 0.420 0.500 0.440 0.440 10,000 4,400 0.4400 0.255 0.244 0.290 0.255 0.255 17,239 0.2552 0.00%
2013-07-02 0 0.440 0.410 0.440 - - 8,000 3,240 0.4050 0.255 0.238 0.255 - - 13,791 0.2349 0.00%
2013-06-28 0 0.440 0.440 0.460 0.440 0.440 22,000 9,640 0.4382 0.255 0.255 0.267 0.255 0.255 37,925 0.2542 0.00%
2013-06-27 0 0.440 0.440 0.455 0.440 0.440 94,000 41,080 0.4370 0.255 0.255 0.264 0.255 0.255 162,044 0.2535 -1.12%
2013-06-26 0 0.445 0.440 0.455 - - 0 0 - 0.258 0.255 0.264 - - 0 - 0.00%
2013-06-25 0 0.445 0.440 0.450 0.440 0.445 2,590,000 1,139,750 0.4401 0.258 0.255 0.261 0.255 0.258 4,464,824 0.2553 3.49%
2013-06-24 0 0.430 0.400 0.450 0.430 0.430 50,000 21,500 0.4300 0.249 0.232 0.261 0.249 0.249 86,194 0.2494 -2.27%
2013-06-21 0 0.440 0.440 0.455 0.440 0.440 40,000 17,600 0.4400 0.255 0.255 0.264 0.255 0.255 68,955 0.2552 0.00%
2013-06-20 0 0.440 0.440 0.450 0.440 0.440 60,000 26,400 0.4400 0.255 0.255 0.261 0.255 0.255 103,432 0.2552 0.00%
2013-06-19 0 0.440 0.440 0.455 - - 0 0 - 0.255 0.255 0.264 - - 0 - 0.00%
2013-06-18 0 0.440 0.440 0.450 0.440 0.440 520,000 228,800 0.4400 0.255 0.255 0.261 0.255 0.255 896,412 0.2552 0.00%
2013-06-17 0 0.440 0.440 0.450 0.440 0.440 21,200 9,292 0.4383 0.255 0.255 0.261 0.255 0.255 36,546 0.2543 0.00%
2013-06-14 0 0.440 0.420 0.440 0.420 0.440 385,200 162,106 0.4208 0.255 0.244 0.255 0.244 0.255 664,035 0.2441 4.76%
2013-06-13 0 0.420 0.420 0.430 0.420 0.420 666,000 279,600 0.4198 0.244 0.244 0.249 0.244 0.244 1,148,097 0.2435 0.00%
2013-06-11 0 0.420 0.420 0.440 0.420 0.420 92,000 38,600 0.4196 0.244 0.244 0.255 0.244 0.244 158,596 0.2434 1.20%
2013-06-10 0 0.415 0.415 0.430 0.410 0.420 122,000 50,180 0.4113 0.241 0.241 0.249 0.238 0.244 210,312 0.2386 0.00%
2013-06-07 0 0.415 0.410 0.425 0.410 0.430 330,000 138,500 0.4197 0.241 0.238 0.247 0.238 0.249 568,877 0.2435 -3.49%
2013-06-06 0 0.460 0.455 0.480 0.460 0.485 165,200 78,360 0.4743 0.249 0.247 0.260 0.249 0.263 304,652 0.2572 -5.15%
2013-06-05 0 0.485 0.460 0.485 0.445 0.485 170,000 77,550 0.4562 0.263 0.249 0.263 0.241 0.263 313,504 0.2474 7.78%
2013-06-04 0 0.450 0.445 0.490 0.450 0.450 210,000 94,500 0.4500 0.244 0.241 0.266 0.244 0.244 387,269 0.2440 0.00%
2013-06-03 0 0.450 0.450 0.490 0.450 0.450 10,000 4,500 0.4500 0.244 0.244 0.266 0.244 0.244 18,441 0.2440 0.00%
2013-05-31 0 0.450 0.450 0.490 0.450 0.490 144,000 66,200 0.4597 0.244 0.244 0.266 0.244 0.266 265,556 0.2493 -7.22%
2013-05-30 0 0.485 0.460 0.500 0.485 0.485 30,000 14,550 0.4850 0.263 0.249 0.271 0.263 0.263 55,324 0.2630 2.11%
2013-05-29 0 0.475 0.465 0.490 0.475 0.475 130,000 61,750 0.4750 0.258 0.252 0.266 0.258 0.258 239,738 0.2576 1.06%
2013-05-28 0 0.470 0.470 0.480 0.465 0.470 83,760 38,942 0.4649 0.255 0.255 0.260 0.252 0.255 154,465 0.2521 -2.08%
2013-05-27 0 0.480 0.450 0.485 0.480 0.500 155,440 75,793 0.4876 0.260 0.244 0.263 0.260 0.271 286,653 0.2644 0.00%
2013-05-24 0 0.480 0.450 0.490 - - 0 0 - 0.260 0.244 0.266 - - 0 - 0.00%
2013-05-23 0 0.480 0.455 0.480 0.475 0.480 70,000 33,500 0.4786 0.260 0.247 0.260 0.258 0.260 129,090 0.2595 1.05%
2013-05-22 0 0.475 0.455 0.475 0.480 0.480 41,680 19,939 0.4784 0.258 0.247 0.258 0.260 0.260 76,864 0.2594 3.26%
2013-05-21 0 0.460 0.450 0.480 - - 2,400 1,020 0.4250 0.249 0.244 0.260 - - 4,426 0.2305 0.00%
2013-05-20 0 0.460 0.450 0.470 0.460 0.460 22,400 10,208 0.4557 0.249 0.244 0.255 0.249 0.249 41,309 0.2471 -2.13%
2013-05-16 0 0.470 0.455 0.470 0.470 0.470 50,000 23,500 0.4700 0.255 0.247 0.255 0.255 0.255 92,207 0.2549 1.08%
2013-05-15 0 0.465 0.460 0.465 0.455 0.465 184,000 84,700 0.4603 0.252 0.249 0.252 0.247 0.252 339,322 0.2496 4.49%
2013-05-14 0 0.445 0.445 0.460 0.445 0.460 318,800 144,098 0.4520 0.241 0.241 0.249 0.241 0.249 587,912 0.2451 0.00%
2013-05-13 0 0.445 0.445 0.460 0.445 0.460 106,800 48,440 0.4536 0.241 0.241 0.249 0.241 0.249 196,954 0.2459 -1.11%
2013-05-10 0 0.450 0.440 0.450 0.435 0.450 112,000 50,190 0.4481 0.244 0.239 0.244 0.236 0.244 206,544 0.2430 3.45%
2013-05-09 0 0.435 0.425 0.435 - - 6,000 2,460 0.4100 0.236 0.230 0.236 - - 11,065 0.2223 -1.14%
2013-05-08 0 0.440 0.435 0.455 0.435 0.440 324,000 141,880 0.4379 0.239 0.236 0.247 0.236 0.239 597,501 0.2375 0.00%
2013-05-07 0 0.440 0.440 0.445 0.435 0.440 320,800 139,928 0.4362 0.239 0.239 0.241 0.236 0.239 591,600 0.2365 1.15%
2013-05-06 0 0.435 0.435 0.450 0.425 0.425 25,600 10,760 0.4203 0.236 0.236 0.244 0.230 0.230 47,210 0.2279 0.00%
2013-05-03 0 0.435 0.435 0.445 0.435 0.435 90,000 39,150 0.4350 0.236 0.236 0.241 0.236 0.236 165,973 0.2359 1.16%
2013-05-02 0 0.430 0.430 0.445 0.420 0.420 16,000 6,600 0.4125 0.233 0.233 0.241 0.228 0.228 29,506 0.2237 1.18%
2013-04-30 0 0.425 0.425 0.440 0.420 0.420 40,000 16,800 0.4200 0.230 0.230 0.239 0.228 0.228 73,766 0.2277 0.00%
2013-04-29 0 0.425 0.425 0.450 0.420 0.420 34,080 14,232 0.4176 0.230 0.230 0.244 0.228 0.228 62,848 0.2265 0.00%
2013-04-26 0 0.425 0.420 0.455 - - 0 0 - 0.230 0.228 0.247 - - 0 - 0.00%
2013-04-25 0 0.425 0.425 0.445 - - 0 0 - 0.230 0.230 0.241 - - 0 - 0.00%
2013-04-24 0 0.425 0.425 0.440 - - 2,000 820 0.4100 0.230 0.230 0.239 - - 3,688 0.2223 0.00%
2013-04-23 0 0.425 0.425 0.445 - - 0 0 - 0.230 0.230 0.241 - - 0 - 0.00%
2013-04-22 0 0.425 0.420 0.455 - - 0 0 - 0.230 0.228 0.247 - - 0 - 0.00%
2013-04-19 0 0.425 0.425 0.440 - - 0 0 - 0.230 0.230 0.239 - - 0 - 0.00%
2013-04-18 0 0.425 0.420 0.440 - - 4,000 1,600 0.4000 0.230 0.228 0.239 - - 7,377 0.2169 0.00%
2013-04-17 0 0.425 0.420 0.440 - - 0 0 - 0.230 0.228 0.239 - - 0 - 0.00%
2013-04-16 0 0.425 0.420 0.450 0.425 0.425 30,000 12,750 0.4250 0.230 0.228 0.244 0.230 0.230 55,324 0.2305 0.00%
2013-04-15 0 0.425 0.425 0.435 0.425 0.425 100,800 42,824 0.4248 0.230 0.230 0.236 0.230 0.230 185,889 0.2304 0.00%
2013-04-12 0 0.425 0.425 0.430 0.425 0.425 110,000 46,750 0.4250 0.230 0.230 0.233 0.230 0.230 202,855 0.2305 0.00%
2013-04-11 0 0.425 0.425 0.455 0.420 0.425 70,000 29,500 0.4214 0.230 0.230 0.247 0.228 0.230 129,090 0.2285 1.19%
2013-04-10 0 0.420 0.420 0.440 0.420 0.425 75,200 31,646 0.4208 0.228 0.228 0.239 0.228 0.230 138,679 0.2282 -2.33%
2013-04-09 0 0.430 0.420 0.435 - - 4,000 1,620 0.4050 0.233 0.228 0.236 - - 7,377 0.2196 0.00%
2013-04-08 0 0.430 0.420 0.430 - - 0 0 - 0.233 0.228 0.233 - - 0 - 0.00%
2013-04-05 0 0.430 0.415 0.445 0.430 0.430 20,000 8,600 0.4300 0.233 0.225 0.241 0.233 0.233 36,883 0.2332 -1.15%
2013-04-03 0 0.435 0.425 0.455 - - 0 0 - 0.236 0.230 0.247 - - 0 - 0.00%
2013-04-02 0 0.435 0.430 0.455 - - 0 0 - 0.236 0.233 0.247 - - 0 - 0.00%
2013-03-28 0 0.435 0.420 0.450 0.435 0.435 370,000 160,950 0.4350 0.236 0.228 0.244 0.236 0.236 682,332 0.2359 0.00%
2013-03-27 0 0.435 0.435 0.445 0.430 0.435 84,000 36,090 0.4296 0.236 0.236 0.241 0.233 0.236 154,908 0.2330 -2.25%
2013-03-26 0 0.445 0.440 0.460 0.440 0.500 1,193,600 544,002 0.4558 0.241 0.239 0.249 0.239 0.271 2,201,166 0.2471 7.23%
2013-03-25 0 0.415 0.415 0.440 0.415 0.415 110,000 45,400 0.4127 0.225 0.225 0.239 0.225 0.225 202,855 0.2238 0.00%
2013-03-22 0 0.415 0.415 0.435 0.415 0.430 170,000 70,800 0.4165 0.225 0.225 0.236 0.225 0.233 313,504 0.2258 0.00%
2013-03-21 0 0.415 0.415 0.430 0.415 0.415 160,000 66,400 0.4150 0.225 0.225 0.233 0.225 0.225 295,062 0.2250 1.22%
2013-03-20 0 0.410 0.410 0.430 - - 4,000 1,520 0.3800 0.222 0.222 0.233 - - 7,377 0.2061 2.50%
2013-03-19 0 0.400 0.400 0.420 - - 0 0 - 0.217 0.217 0.228 - - 0 - 0.00%
2013-03-18 0 0.400 0.400 0.430 0.400 0.400 11,920 4,748 0.3983 0.217 0.217 0.233 0.217 0.217 21,982 0.2160 -3.61%
2013-03-15 0 0.415 0.415 0.430 0.415 0.430 140,800 60,370 0.4288 0.225 0.225 0.233 0.225 0.233 259,655 0.2325 -1.19%
2013-03-14 0 0.420 0.415 0.430 0.400 0.420 337,200 139,254 0.4130 0.228 0.225 0.233 0.217 0.228 621,844 0.2239 5.00%
2013-03-13 0 0.400 0.390 0.400 - - 400 148 0.3700 0.217 0.211 0.217 - - 738 0.2006 0.00%
2013-03-12 0 0.400 0.400 0.410 0.400 0.400 200,800 80,304 0.3999 0.217 0.217 0.222 0.217 0.217 370,303 0.2169 -1.23%
2013-03-11 0 0.405 0.405 0.425 0.400 0.405 74,000 29,820 0.4030 0.220 0.220 0.230 0.217 0.220 136,466 0.2185 1.25%
2013-03-08 0 0.400 0.400 0.410 0.400 0.410 54,000 21,760 0.4030 0.217 0.217 0.222 0.217 0.222 99,584 0.2185 -2.44%
2013-03-07 0 0.410 0.400 0.415 0.410 0.410 16,800 6,684 0.3979 0.222 0.217 0.225 0.222 0.222 30,982 0.2157 0.00%
2013-03-06 0 0.410 0.400 0.415 - - 0 0 - 0.222 0.217 0.225 - - 0 - 0.00%
2013-03-05 0 0.410 0.405 0.410 0.395 0.410 144,400 57,894 0.4009 0.222 0.220 0.222 0.214 0.222 266,294 0.2174 2.50%
2013-03-04 0 0.400 0.400 0.420 0.400 0.400 20,000 8,000 0.4000 0.217 0.217 0.228 0.217 0.217 36,883 0.2169 0.00%
2013-03-01 0 0.400 0.400 0.430 - - 0 0 - 0.217 0.217 0.233 - - 0 - 0.00%
2013-02-28 0 0.400 0.390 0.435 0.400 0.415 360,000 146,550 0.4071 0.217 0.211 0.236 0.217 0.225 663,890 0.2207 0.00%
2013-02-27 0 0.400 0.400 0.435 - - 0 0 - 0.217 0.217 0.236 - - 0 - 0.00%
2013-02-26 0 0.400 0.395 0.400 0.400 0.400 34,000 13,500 0.3971 0.217 0.214 0.217 0.217 0.217 62,701 0.2153 -1.23%
2013-02-25 0 0.405 0.395 0.405 - - 0 0 - 0.220 0.214 0.220 - - 0 - 0.00%
2013-02-22 0 0.405 0.395 0.405 - - 0 0 - 0.220 0.214 0.220 - - 0 - 0.00%
2013-02-21 0 0.405 0.395 0.420 - - 0 0 - 0.220 0.214 0.228 - - 0 - 0.00%
2013-02-20 0 0.405 0.400 0.415 - - 0 0 - 0.220 0.217 0.225 - - 0 - 0.00%
2013-02-19 0 0.405 0.400 0.410 0.405 0.405 100,000 40,500 0.4050 0.220 0.217 0.222 0.220 0.220 184,414 0.2196 -1.22%
2013-02-18 0 0.410 0.405 0.410 0.405 0.410 430,000 174,300 0.4053 0.222 0.220 0.222 0.220 0.222 792,980 0.2198 2.50%
2013-02-15 0 0.400 0.400 0.410 0.400 0.400 12,800 5,074 0.3964 0.217 0.217 0.222 0.217 0.217 23,605 0.2150 0.00%
2013-02-14 0 0.400 0.395 0.410 - - 0 0 - 0.217 0.214 0.222 - - 0 - 0.00%
2013-02-08 0 0.400 0.400 0.420 0.400 0.400 90,000 36,000 0.4000 0.217 0.217 0.228 0.217 0.217 165,973 0.2169 0.00%
2013-02-07 0 0.400 0.400 0.410 0.400 0.405 150,000 60,250 0.4017 0.217 0.217 0.222 0.217 0.220 276,621 0.2178 -1.23%
2013-02-06 0 0.405 0.400 0.415 0.405 0.410 380,000 155,050 0.4080 0.220 0.217 0.225 0.220 0.222 700,773 0.2213 1.25%
2013-02-05 0 0.400 0.400 0.410 0.400 0.400 91,920 36,729 0.3996 0.217 0.217 0.222 0.217 0.217 169,513 0.2167 -1.23%
2013-02-04 0 0.405 0.400 0.415 - - 0 0 - 0.220 0.217 0.225 - - 0 - 0.00%
2013-02-01 0 0.405 0.400 0.415 - - 0 0 - 0.220 0.217 0.225 - - 0 - 0.00%
2013-01-31 0 0.405 0.400 0.415 0.400 0.405 334,000 134,970 0.4041 0.220 0.217 0.225 0.217 0.220 615,943 0.2191 0.00%
2013-01-30 0 0.405 0.400 0.410 0.405 0.405 103,000 41,640 0.4043 0.220 0.217 0.222 0.220 0.220 189,946 0.2192 -1.22%
2013-01-29 0 0.410 0.410 0.415 0.400 0.410 170,000 68,100 0.4006 0.222 0.222 0.225 0.217 0.222 313,504 0.2172 0.00%
2013-01-28 0 0.410 0.400 0.415 0.400 0.415 126,400 50,994 0.4034 0.222 0.217 0.225 0.217 0.225 233,099 0.2188 -1.20%
2013-01-25 0 0.415 0.405 0.415 0.395 0.415 130,000 52,050 0.4004 0.225 0.220 0.225 0.214 0.225 239,738 0.2171 2.47%
2013-01-24 0 0.405 0.405 0.410 0.400 0.410 440,000 177,250 0.4028 0.220 0.220 0.222 0.217 0.222 811,422 0.2184 -1.22%
2013-01-23 0 0.410 0.405 0.415 0.410 0.410 165,840 67,877 0.4093 0.222 0.220 0.225 0.222 0.222 305,832 0.2219 0.00%
2013-01-22 0 0.410 0.405 0.415 0.400 0.410 792,000 323,980 0.4091 0.222 0.220 0.225 0.217 0.222 1,460,559 0.2218 1.23%
2013-01-21 0 0.405 0.405 0.415 0.400 0.400 20,000 8,000 0.4000 0.220 0.220 0.225 0.217 0.217 36,883 0.2169 0.00%
2013-01-18 0 0.405 0.405 0.410 0.400 0.400 353,200 141,232 0.3999 0.220 0.220 0.222 0.217 0.217 651,350 0.2168 1.25%
2013-01-17 0 0.400 0.400 0.410 0.395 0.400 275,000 109,650 0.3987 0.217 0.217 0.222 0.214 0.217 507,139 0.2162 0.00%
2013-01-16 0 0.400 0.400 0.410 0.395 0.400 221,200 88,350 0.3994 0.217 0.217 0.222 0.214 0.217 407,924 0.2166 -1.23%
2013-01-15 0 0.405 0.395 0.410 0.405 0.405 52,000 21,020 0.4042 0.220 0.214 0.222 0.220 0.220 95,895 0.2192 1.25%
2013-01-14 0 0.400 0.395 0.410 0.400 0.415 75,600 30,866 0.4083 0.217 0.214 0.222 0.217 0.225 139,417 0.2214 -2.44%
2013-01-11 0 0.410 0.400 0.415 0.390 0.410 700,000 281,400 0.4020 0.222 0.217 0.225 0.211 0.222 1,290,898 0.2180 -2.38%
2013-01-10 0 0.420 0.410 0.425 0.390 0.425 912,800 370,972 0.4064 0.228 0.222 0.230 0.211 0.230 1,683,331 0.2204 7.69%
2013-01-09 0 0.390 0.385 0.400 0.390 0.390 14,000 5,360 0.3829 0.211 0.209 0.217 0.211 0.211 25,818 0.2076 0.00%
2013-01-08 0 0.390 0.385 0.405 - - 0 0 - 0.211 0.209 0.220 - - 0 - 0.00%
2013-01-07 0 0.390 0.390 0.400 0.385 0.390 394,400 152,308 0.3862 0.211 0.211 0.217 0.209 0.211 727,329 0.2094 -2.50%
2013-01-04 0 0.400 0.390 0.400 - - 16 5 0.3125 0.217 0.211 0.217 - - 30 0.1695 0.00%
2013-01-03 0 0.400 0.390 0.400 0.395 0.400 123,600 49,034 0.3967 0.217 0.211 0.217 0.214 0.217 227,936 0.2151 1.27%
2013-01-02 0 0.395 0.385 0.400 0.375 0.395 421,800 162,289 0.3848 0.214 0.209 0.217 0.203 0.214 777,858 0.2086 2.60%
2012-12-31 0 0.385 0.380 0.395 0.380 0.385 108,000 40,980 0.3794 0.209 0.206 0.214 0.206 0.209 199,167 0.2058 0.00%
2012-12-28 0 0.385 0.380 0.395 0.375 0.385 684,000 259,630 0.3796 0.209 0.206 0.214 0.203 0.209 1,261,392 0.2058 4.05%
2012-12-27 0 0.370 0.365 0.375 0.365 0.370 336,000 123,630 0.3679 0.201 0.198 0.203 0.198 0.201 619,631 0.1995 1.37%
2012-12-24 0 0.365 0.360 0.370 - - 1,200 408 0.3400 0.198 0.195 0.201 - - 2,213 0.1844 0.00%
2012-12-21 0 0.365 0.360 0.375 0.355 0.365 100,000 36,100 0.3610 0.198 0.195 0.203 0.193 0.198 184,414 0.1958 2.82%
2012-12-20 0 0.355 0.355 0.370 0.355 0.355 13,800 4,838 0.3506 0.193 0.193 0.201 0.193 0.193 25,449 0.1901 0.00%
2012-12-19 0 0.355 0.355 0.370 0.355 0.355 10,000 3,550 0.3550 0.193 0.193 0.201 0.193 0.193 18,441 0.1925 0.00%
2012-12-18 0 0.355 0.355 0.365 0.355 0.360 122,994 43,567 0.3542 0.193 0.193 0.198 0.193 0.195 226,818 0.1921 0.00%
2012-12-17 0 0.355 0.355 0.375 0.355 0.355 20,006 6,872 0.3435 0.193 0.193 0.203 0.193 0.193 36,894 0.1863 -2.74%
2012-12-14 0 0.365 0.360 0.370 0.355 0.365 122,000 44,140 0.3618 0.198 0.195 0.201 0.193 0.198 224,985 0.1962 2.82%
2012-12-13 0 0.355 0.355 0.365 0.355 0.355 33,800 11,792 0.3489 0.193 0.193 0.198 0.193 0.193 62,332 0.1892 0.00%
2012-12-12 0 0.355 0.345 0.355 - - 0 0 - 0.193 0.187 0.193 - - 0 - -1.39%
2012-12-11 0 0.360 0.340 0.365 - - 10,800 3,550 0.3287 0.195 0.184 0.198 - - 19,917 0.1782 0.00%
2012-12-10 0 0.360 0.360 0.370 0.350 0.350 44,000 15,630 0.3552 0.195 0.195 0.201 0.190 0.190 81,142 0.1926 2.86%
2012-12-07 0 0.350 0.350 0.365 - - 2,000 660 0.3300 0.190 0.190 0.198 - - 3,688 0.1789 0.00%
2012-12-06 0 0.350 0.350 0.365 0.350 0.355 150,000 52,850 0.3523 0.190 0.190 0.198 0.190 0.193 276,621 0.1911 -1.41%
2012-12-05 0 0.355 0.355 0.365 0.355 0.355 30,000 10,650 0.3550 0.193 0.193 0.198 0.193 0.193 55,324 0.1925 0.00%
2012-12-04 0 0.355 0.355 0.365 - - 0 0 - 0.193 0.193 0.198 - - 0 - 0.00%
2012-12-03 0 0.355 0.355 0.365 0.355 0.360 92,000 33,030 0.3590 0.193 0.193 0.198 0.193 0.195 169,661 0.1947 0.00%
2012-11-30 0 0.355 0.355 0.365 - - 0 0 - 0.193 0.193 0.198 - - 0 - 0.00%
2012-11-29 0 0.355 0.350 0.365 0.355 0.355 60,000 21,300 0.3550 0.193 0.190 0.198 0.193 0.193 110,648 0.1925 2.90%
2012-11-28 0 0.345 0.345 0.360 0.345 0.345 10,000 3,450 0.3450 0.187 0.187 0.195 0.187 0.187 18,441 0.1871 0.00%
2012-11-27 0 0.345 0.345 0.355 - - 8,400 2,814 0.3350 0.187 0.187 0.193 - - 15,491 0.1817 1.47%
2012-11-26 0 0.340 0.340 0.370 - - 0 0 - 0.184 0.184 0.201 - - 0 - 0.00%
2012-11-23 0 0.340 0.340 0.365 0.340 0.340 100,000 34,000 0.3400 0.184 0.184 0.198 0.184 0.184 184,414 0.1844 -2.86%
2012-11-22 0 0.350 0.350 0.365 0.350 0.350 94,000 32,760 0.3485 0.190 0.190 0.198 0.190 0.190 173,349 0.1890 1.45%
2012-11-21 0 0.345 0.340 0.370 - - 0 0 - 0.187 0.184 0.201 - - 0 - 0.00%
2012-11-20 0 0.345 0.345 0.370 0.345 0.345 44,000 15,080 0.3427 0.187 0.187 0.201 0.187 0.187 81,142 0.1858 -6.76%
2012-11-19 0 0.370 0.345 0.370 0.355 0.375 90,000 32,500 0.3611 0.201 0.187 0.201 0.193 0.203 165,973 0.1958 5.71%
2012-11-16 0 0.350 0.340 0.355 - - 0 0 - 0.190 0.184 0.193 - - 0 - 0.00%
2012-11-15 0 0.350 0.340 0.350 - - 0 0 - 0.190 0.184 0.190 - - 0 - 0.00%
2012-11-14 0 0.350 0.335 0.350 0.350 0.350 60,000 21,000 0.3500 0.190 0.182 0.190 0.190 0.190 110,648 0.1898 1.45%
2012-11-13 0 0.345 0.325 0.345 0.340 0.345 250,000 85,450 0.3418 0.187 0.176 0.187 0.184 0.187 461,035 0.1853 4.55%
2012-11-12 0 0.330 0.320 0.340 - - 0 0 - 0.179 0.174 0.184 - - 0 - 0.00%
2012-11-09 0 0.330 0.330 0.340 0.325 0.325 18,000 5,730 0.3183 0.179 0.179 0.184 0.176 0.176 33,195 0.1726 0.00%
2012-11-08 0 0.330 0.325 0.370 - - 1,200 366 0.3050 0.179 0.176 0.201 - - 2,213 0.1654 0.00%
2012-11-07 0 0.330 0.330 0.400 0.330 0.330 30,000 9,900 0.3300 0.179 0.179 0.217 0.179 0.179 55,324 0.1789 -2.94%
2012-11-06 0 0.340 0.320 0.380 - - 0 0 - 0.184 0.174 0.206 - - 0 - 0.00%
2012-11-05 0 0.340 0.340 0.380 0.335 0.340 93,045 31,424 0.3377 0.184 0.184 0.206 0.182 0.184 171,588 0.1831 1.49%
2012-11-02 0 0.335 0.335 0.340 0.335 0.335 101,600 33,988 0.3345 0.182 0.182 0.184 0.182 0.182 187,365 0.1814 -2.90%
2012-11-01 0 0.345 0.330 0.350 0.345 0.345 50,000 17,250 0.3450 0.187 0.179 0.190 0.187 0.187 92,207 0.1871 0.00%
2012-10-31 0 0.345 0.330 0.345 - - 0 0 - 0.187 0.179 0.187 - - 0 - 0.00%
2012-10-30 0 0.345 0.330 0.350 0.340 0.345 100,000 34,250 0.3425 0.187 0.179 0.190 0.184 0.187 184,414 0.1857 0.00%
2012-10-29 0 0.345 0.335 0.350 0.340 0.345 200,000 68,750 0.3438 0.187 0.182 0.190 0.184 0.187 368,828 0.1864 0.00%
2012-10-26 0 0.345 0.330 0.350 0.330 0.345 120,800 40,748 0.3373 0.187 0.179 0.190 0.179 0.187 222,772 0.1829 1.47%
2012-10-25 0 0.340 0.325 0.350 0.340 0.340 40,000 13,600 0.3400 0.184 0.176 0.190 0.184 0.184 73,766 0.1844 -2.86%
2012-10-24 0 0.350 0.325 0.350 - - 0 0 - 0.190 0.176 0.190 - - 0 - 0.00%
2012-10-22 0 0.350 0.330 0.365 0.345 0.350 86,000 29,760 0.3460 0.190 0.179 0.198 0.187 0.190 158,596 0.1876 2.94%
2012-10-19 0 0.340 0.340 0.345 0.340 0.340 50,000 17,000 0.3400 0.184 0.184 0.187 0.184 0.184 92,207 0.1844 -2.86%
2012-10-18 0 0.350 0.320 0.350 0.350 0.350 200,000 70,000 0.3500 0.190 0.174 0.190 0.190 0.190 368,828 0.1898 0.00%
2012-10-17 0 0.350 0.330 0.350 0.290 0.350 150,000 51,250 0.3417 0.190 0.179 0.190 0.157 0.190 276,621 0.1853 1.45%
2012-10-16 0 0.345 0.330 0.345 0.340 0.345 159,200 53,810 0.3380 0.187 0.179 0.187 0.184 0.187 293,587 0.1833 1.47%
2012-10-15 0 0.340 0.315 0.340 - - 0 0 - 0.184 0.171 0.184 - - 0 - 0.00%
2012-10-12 0 0.340 0.320 0.340 - - 6,000 1,800 0.3000 0.184 0.174 0.184 - - 11,065 0.1627 -5.56%
2012-10-11 0 0.360 0.340 0.365 0.330 0.360 20,000 6,900 0.3450 0.195 0.184 0.198 0.179 0.195 36,883 0.1871 12.50%
2012-10-10 0 0.320 0.320 0.330 - - 0 0 - 0.174 0.174 0.179 - - 0 - 0.00%
2012-10-09 0 0.320 0.315 0.320 - - 0 0 - 0.174 0.171 0.174 - - 0 - 0.00%
2012-10-08 0 0.320 0.315 0.325 0.320 0.320 50,000 16,000 0.3200 0.174 0.171 0.176 0.174 0.174 92,207 0.1735 -1.54%
2012-10-05 0 0.325 0.315 0.330 - - 0 0 - 0.176 0.171 0.179 - - 0 - 0.00%
2012-10-04 0 0.325 0.310 0.330 - - 0 0 - 0.176 0.168 0.179 - - 0 - 0.00%
2012-10-03 0 0.325 0.315 0.330 0.310 0.325 420,000 136,100 0.3240 0.176 0.171 0.179 0.168 0.176 774,539 0.1757 0.00%
2012-09-28 0 0.325 0.310 0.325 0.310 0.325 40,000 12,700 0.3175 0.176 0.168 0.176 0.168 0.176 73,766 0.1722 4.84%
2012-09-27 0 0.310 0.310 0.315 0.310 0.310 44,400 13,660 0.3077 0.168 0.168 0.171 0.168 0.168 81,880 0.1668 0.00%
2012-09-26 0 0.310 0.310 0.320 0.310 0.310 36,000 11,040 0.3067 0.168 0.168 0.174 0.168 0.168 66,389 0.1663 -3.12%
2012-09-25 0 0.320 0.310 0.330 0.305 0.320 51,200 15,948 0.3115 0.174 0.168 0.179 0.165 0.174 94,420 0.1689 3.23%
2012-09-24 0 0.310 0.310 0.320 - - 0 0 - 0.168 0.168 0.174 - - 0 - 0.00%
2012-09-21 0 0.310 0.310 0.320 0.305 0.310 50,000 15,400 0.3080 0.168 0.168 0.174 0.165 0.168 92,207 0.1670 1.64%
2012-09-20 0 0.305 0.305 0.320 0.305 0.315 60,000 18,650 0.3108 0.165 0.165 0.174 0.165 0.171 110,648 0.1686 -3.17%
2012-09-19 0 0.315 0.310 0.330 - - 0 0 - 0.171 0.168 0.179 - - 0 - 0.00%
2012-09-18 0 0.315 0.310 0.330 - - 2,800 812 0.2900 0.171 0.168 0.179 - - 5,164 0.1573 0.00%
2012-09-17 0 0.315 0.315 0.330 - - 0 0 - 0.171 0.171 0.179 - - 0 - 0.00%
2012-09-14 0 0.315 0.310 0.330 - - 0 0 - 0.171 0.168 0.179 - - 0 - 0.00%
2012-09-13 0 0.315 0.310 0.330 - - 0 0 - 0.171 0.168 0.179 - - 0 - 0.00%
2012-09-12 0 0.315 0.305 0.330 - - 0 0 - 0.171 0.165 0.179 - - 0 - 0.00%
2012-09-11 0 0.315 0.315 0.330 0.300 0.315 64,000 19,800 0.3094 0.171 0.171 0.179 0.163 0.171 118,025 0.1678 0.00%
2012-09-10 0 0.315 0.310 0.320 0.300 0.315 30,400 9,366 0.3081 0.171 0.168 0.174 0.163 0.171 56,062 0.1671 0.00%
2012-09-07 0 0.315 0.315 0.330 0.315 0.315 20,800 6,536 0.3142 0.171 0.171 0.179 0.171 0.171 38,358 0.1704 0.00%
2012-09-06 0 0.315 0.305 0.330 0.315 0.315 10,000 3,150 0.3150 0.171 0.165 0.179 0.171 0.171 18,441 0.1708 -4.55%
2012-09-05 0 0.330 0.315 0.340 - - 720 216 0.3000 0.179 0.171 0.184 - - 1,328 0.1627 0.00%
2012-09-04 0 0.330 0.325 0.345 0.330 0.330 13,561 4,421 0.3260 0.179 0.176 0.187 0.179 0.179 25,008 0.1768 1.54%
2012-09-03 0 0.325 0.320 0.350 0.325 0.340 40,000 13,300 0.3325 0.176 0.174 0.190 0.176 0.184 73,766 0.1803 -1.52%
2012-08-31 0 0.330 0.330 0.350 - - 0 0 - 0.179 0.179 0.190 - - 0 - 0.00%
2012-08-30 0 0.330 0.325 0.340 0.330 0.330 11,200 3,666 0.3273 0.179 0.176 0.184 0.179 0.179 20,654 0.1775 0.00%
2012-08-29 0 0.330 0.330 0.350 - - 0 0 - 0.179 0.179 0.190 - - 0 - 0.00%
2012-08-28 0 0.330 0.330 0.340 - - 0 0 - 0.179 0.179 0.184 - - 0 - 0.00%
2012-08-27 0 0.330 0.330 0.360 - - 0 0 - 0.179 0.179 0.195 - - 0 - 0.00%
2012-08-24 0 0.330 0.330 0.365 - - 6,400 1,984 0.3100 0.179 0.179 0.198 - - 11,802 0.1681 0.00%
2012-08-23 0 0.330 0.285 0.365 0.330 0.335 40,000 13,350 0.3338 0.179 0.155 0.198 0.179 0.182 73,766 0.1810 0.00%
2012-08-22 0 0.330 0.315 0.335 - - 0 0 - 0.179 0.171 0.182 - - 0 - 0.00%
2012-08-21 0 0.330 0.325 0.350 0.330 0.340 37,600 12,406 0.3299 0.179 0.176 0.190 0.179 0.184 69,340 0.1789 0.00%
2012-08-20 0 0.330 0.330 0.350 - - 1,200 372 0.3100 0.179 0.179 0.190 - - 2,213 0.1681 3.13%
2012-08-17 0 0.320 0.320 0.355 - - 0 0 - 0.174 0.174 0.193 - - 0 - 0.00%
2012-08-16 0 0.320 0.315 0.330 0.320 0.330 50,000 16,150 0.3230 0.174 0.171 0.179 0.174 0.179 92,207 0.1751 1.59%
2012-08-15 0 0.315 0.315 0.345 0.315 0.340 80,800 26,246 0.3248 0.171 0.171 0.187 0.171 0.184 149,007 0.1761 -7.35%
2012-08-14 0 0.340 0.335 0.350 0.340 0.340 10,000 3,400 0.3400 0.184 0.182 0.190 0.184 0.184 18,441 0.1844 0.00%
2012-08-13 0 0.340 0.340 0.345 0.340 0.350 30,000 10,350 0.3450 0.184 0.184 0.187 0.184 0.190 55,324 0.1871 1.49%
2012-08-10 0 0.335 0.335 0.350 - - 0 0 - 0.182 0.182 0.190 - - 0 - 0.00%
2012-08-09 0 0.335 0.335 0.340 0.330 0.335 80,000 26,600 0.3325 0.182 0.182 0.184 0.179 0.182 147,531 0.1803 1.52%
2012-08-08 0 0.330 0.325 0.340 0.330 0.340 30,000 10,050 0.3350 0.179 0.176 0.184 0.179 0.184 55,324 0.1817 -2.94%
2012-08-07 0 0.340 0.340 0.355 0.340 0.340 130,000 44,200 0.3400 0.184 0.184 0.193 0.184 0.184 239,738 0.1844 4.62%
2012-08-06 0 0.325 0.320 0.330 0.325 0.340 78,000 25,550 0.3276 0.176 0.174 0.179 0.176 0.184 143,843 0.1776 0.00%
2012-08-03 0 0.325 0.320 0.340 0.325 0.325 10,000 3,250 0.3250 0.176 0.174 0.184 0.176 0.176 18,441 0.1762 4.84%
2012-08-02 0 0.310 0.310 0.345 0.295 0.350 118,000 36,270 0.3074 0.168 0.168 0.187 0.160 0.190 217,609 0.1667 -8.82%
2012-08-01 0 0.340 0.305 0.350 0.340 0.350 33,200 11,278 0.3397 0.184 0.165 0.190 0.184 0.190 61,225 0.1842 1.49%
2012-07-31 0 0.335 0.330 0.350 0.335 0.345 46,240 15,396 0.3330 0.182 0.179 0.190 0.182 0.187 85,273 0.1805 -2.90%
2012-07-30 0 0.345 0.340 0.375 0.345 0.350 30,000 10,400 0.3467 0.187 0.184 0.203 0.187 0.190 55,324 0.1880 2.99%
2012-07-27 0 0.335 0.335 0.365 - - 0 0 - 0.182 0.182 0.198 - - 0 - 0.00%
2012-07-26 0 0.335 0.330 0.350 0.335 0.340 34,000 11,380 0.3347 0.182 0.179 0.190 0.182 0.184 62,701 0.1815 -1.47%
2012-07-25 0 0.340 0.335 0.375 0.340 0.345 30,000 10,250 0.3417 0.184 0.182 0.203 0.184 0.187 55,324 0.1853 3.03%
2012-07-24 0 0.330 0.305 0.330 0.340 0.350 40,000 13,800 0.3450 0.179 0.165 0.179 0.184 0.190 73,766 0.1871 -1.49%
2012-07-23 0 0.335 0.305 0.335 0.340 0.350 40,000 13,800 0.3450 0.182 0.165 0.182 0.184 0.190 73,766 0.1871 1.52%
2012-07-20 0 0.330 0.330 0.375 - - 0 0 - 0.179 0.179 0.203 - - 0 - 0.00%
2012-07-19 0 0.330 0.280 0.340 0.330 0.345 42,600 14,358 0.3370 0.179 0.152 0.184 0.179 0.187 78,560 0.1828 1.54%
2012-07-18 0 0.325 0.320 0.360 0.325 0.325 120,800 39,260 0.3250 0.176 0.174 0.195 0.176 0.176 222,772 0.1762 0.00%
2012-07-17 0 0.325 0.300 0.335 - - 0 0 - 0.176 0.163 0.182 - - 0 - 0.00%
2012-07-16 0 0.325 0.300 0.325 0.325 0.325 20,000 6,500 0.3250 0.176 0.163 0.176 0.176 0.176 36,883 0.1762 4.84%
2012-07-13 0 0.310 0.310 0.330 - - 0 0 - 0.168 0.168 0.179 - - 0 - 0.00%
2012-07-12 0 0.310 0.295 0.340 - - 4,000 1,100 0.2750 0.168 0.160 0.184 - - 7,377 0.1491 0.00%
2012-07-11 0 0.310 0.295 0.340 - - 0 0 - 0.168 0.160 0.184 - - 0 - 0.00%
2012-07-10 0 0.310 0.290 0.330 - - 0 0 - 0.168 0.157 0.179 - - 0 - 0.00%
2012-07-09 0 0.310 0.305 0.330 0.310 0.310 18,400 5,456 0.2965 0.168 0.165 0.179 0.168 0.168 33,932 0.1608 0.00%
2012-07-06 0 0.310 0.290 0.310 - - 8,000 2,240 0.2800 0.168 0.157 0.168 - - 14,753 0.1518 0.00%
2012-07-05 0 0.310 0.300 0.345 0.310 0.310 10,000 3,100 0.3100 0.168 0.163 0.187 0.168 0.168 18,441 0.1681 5.08%
2012-07-04 0 0.295 0.290 0.350 0.295 0.310 62,600 19,004 0.3036 0.160 0.157 0.190 0.160 0.168 115,443 0.1646 -4.84%
2012-07-03 0 0.310 0.305 0.310 - - 2,400 696 0.2900 0.168 0.165 0.168 - - 4,426 0.1573 0.00%
2012-06-29 0 0.310 0.310 0.350 0.310 0.310 14,000 4,300 0.3071 0.168 0.168 0.190 0.168 0.168 25,818 0.1666 0.00%
2012-06-28 0 0.310 0.310 0.330 0.310 0.310 42,800 13,212 0.3087 0.168 0.168 0.179 0.168 0.168 78,929 0.1674 0.00%
2012-06-27 0 0.310 0.285 0.390 - - 0 0 - 0.168 0.155 0.211 - - 0 - 0.00%
2012-06-26 0 0.310 0.285 0.360 - - 0 0 - 0.168 0.155 0.195 - - 0 - 0.00%
2012-06-25 0 0.310 0.295 0.335 - - 0 0 - 0.168 0.160 0.182 - - 0 - 0.00%
2012-06-22 0 0.310 0.305 0.335 0.305 0.310 140,000 43,200 0.3086 0.168 0.165 0.182 0.165 0.168 258,180 0.1673 5.08%
2012-06-21 0 0.295 0.295 0.335 - - 0 0 - 0.160 0.160 0.182 - - 0 - 0.00%
2012-06-20 0 0.295 0.295 0.340 - - 2,400 660 0.2750 0.160 0.160 0.184 - - 4,426 0.1491 0.00%
2012-06-19 0 0.295 0.295 0.320 - - 2,000 520 0.2600 0.160 0.160 0.174 - - 3,688 0.1410 1.72%
2012-06-18 0 0.290 0.300 0.310 - - 0 0 - 0.157 0.163 0.168 - - 0 - 0.00%
2012-06-15 0 0.290 0.290 0.310 - - 0 0 - 0.157 0.157 0.168 - - 0 - 0.00%
2012-06-14 0 0.290 0.290 0.340 - - 0 0 - 0.157 0.157 0.184 - - 0 - 0.00%
2012-06-13 0 0.290 0.290 0.310 - - 800 220 0.2750 0.157 0.157 0.168 - - 1,475 0.1491 0.00%
2012-06-12 0 0.290 0.290 0.300 - - 0 0 - 0.157 0.157 0.163 - - 0 - 1.75%
2012-06-11 0 0.285 0.285 0.300 0.285 0.285 16,000 4,440 0.2775 0.155 0.155 0.163 0.155 0.155 29,506 0.1505 -1.72%
2012-06-08 0 0.290 0.285 0.300 - - 0 0 - 0.157 0.155 0.163 - - 0 - 0.00%
2012-06-07 0 0.290 0.290 0.320 0.290 0.290 31,200 9,024 0.2892 0.157 0.157 0.174 0.157 0.157 57,537 0.1568 -1.69%
2012-06-06 0 0.295 0.285 0.315 - - 0 0 - 0.160 0.155 0.171 - - 0 - -0.00%
2012-06-05 0 0.325 0.315 0.345 - - 0 0 - 0.160 0.155 0.170 - - 0 - 0.00%
2012-06-04 0 0.325 0.315 0.345 0.310 0.330 160,000 52,250 0.3266 0.160 0.155 0.170 0.153 0.162 325,069 0.1607 0.00%
2012-06-01 0 0.325 0.315 0.325 0.330 0.330 118,800 38,940 0.3278 0.160 0.155 0.160 0.162 0.162 241,364 0.1613 1.56%
2012-05-31 0 0.320 0.310 0.350 - - 0 0 - 0.158 0.153 0.172 - - 0 - 0.00%
2012-05-30 0 0.320 0.320 0.350 - - 4,000 1,160 0.2900 0.158 0.158 0.172 - - 8,127 0.1427 0.00%
2012-05-29 0 0.320 0.320 0.340 - - 0 0 - 0.158 0.158 0.167 - - 0 - 0.00%
2012-05-28 0 0.320 0.320 0.335 0.315 0.320 20,000 6,350 0.3175 0.158 0.158 0.165 0.155 0.158 40,634 0.1563 -3.03%
2012-05-25 0 0.330 0.330 0.345 0.315 0.315 60,000 18,900 0.3150 0.162 0.162 0.170 0.155 0.155 121,901 0.1550 0.00%
2012-05-24 0 0.330 0.320 0.345 - - 0 0 - 0.162 0.158 0.170 - - 0 - 0.00%
2012-05-23 0 0.330 0.320 0.335 0.330 0.330 50,000 16,500 0.3300 0.162 0.158 0.165 0.162 0.162 101,584 0.1624 0.00%
2012-05-22 0 0.330 0.330 0.340 - - 0 0 - 0.162 0.162 0.167 - - 0 - 3.13%
2012-05-21 0 0.320 0.315 0.345 0.320 0.320 50,000 16,000 0.3200 0.158 0.155 0.170 0.158 0.158 101,584 0.1575 -3.03%
2012-05-18 0 0.330 0.315 0.355 - - 0 0 - 0.162 0.155 0.175 - - 0 - 0.00%
2012-05-17 0 0.330 0.325 0.345 0.325 0.330 110,000 35,800 0.3255 0.162 0.160 0.170 0.160 0.162 223,485 0.1602 1.54%
2012-05-16 0 0.325 0.320 0.345 0.320 0.325 40,000 12,850 0.3213 0.160 0.158 0.170 0.158 0.160 81,267 0.1581 -2.99%
2012-05-15 0 0.335 0.335 0.355 - - 4,000 1,240 0.3100 0.165 0.165 0.175 - - 8,127 0.1526 0.00%
2012-05-14 0 0.335 0.330 0.355 - - 0 0 - 0.165 0.162 0.175 - - 0 - 0.00%
2012-05-11 0 0.335 0.325 0.355 - - 0 0 - 0.165 0.160 0.175 - - 0 - 0.00%
2012-05-10 0 0.335 0.330 0.375 - - 0 0 - 0.165 0.162 0.185 - - 0 - 0.00%
2012-05-09 0 0.335 0.330 0.350 0.335 0.335 40,000 13,400 0.3350 0.165 0.162 0.172 0.165 0.165 81,267 0.1649 -5.63%
2012-05-08 0 0.355 0.340 0.355 0.355 0.355 302,000 107,180 0.3549 0.175 0.167 0.175 0.175 0.175 613,567 0.1747 5.97%
2012-05-07 0 0.335 0.335 0.345 0.335 0.340 60,000 20,200 0.3367 0.165 0.165 0.170 0.165 0.167 121,901 0.1657 -4.29%
2012-05-04 0 0.350 0.350 0.360 0.340 0.350 110,800 38,656 0.3489 0.172 0.172 0.177 0.167 0.172 225,110 0.1717 0.00%
2012-05-03 0 0.350 0.335 0.350 - - 2,000 630 0.3150 0.172 0.165 0.172 - - 4,063 0.1550 -1.41%
2012-05-02 0 0.355 0.335 0.355 - - 0 0 - 0.175 0.165 0.175 - - 0 - 0.00%
2012-04-30 0 0.355 0.335 0.355 0.350 0.385 700,000 263,650 0.3766 0.175 0.165 0.175 0.172 0.189 1,422,176 0.1854 9.23%
2012-04-27 0 0.325 0.325 0.335 0.320 0.320 22,000 7,000 0.3182 0.160 0.160 0.165 0.158 0.158 44,697 0.1566 0.00%
2012-04-26 0 0.325 0.325 0.340 - - 0 0 - 0.160 0.160 0.167 - - 0 - 1.56%
2012-04-25 0 0.320 0.315 0.340 - - 0 0 - 0.158 0.155 0.167 - - 0 - 0.00%
2012-04-24 0 0.320 0.320 0.340 0.320 0.320 16,000 4,960 0.3100 0.158 0.158 0.167 0.158 0.158 32,507 0.1526 -1.54%
2012-04-23 0 0.325 0.320 0.345 - - 1,200 360 0.3000 0.160 0.158 0.170 - - 2,438 0.1477 0.00%
2012-04-20 0 0.325 0.320 0.335 - - 0 0 - 0.160 0.158 0.165 - - 0 - 0.00%
2012-04-19 0 0.325 0.325 0.335 - - 0 0 - 0.160 0.160 0.165 - - 0 - 0.00%
2012-04-18 0 0.325 0.325 0.330 - - 1,800 558 0.3100 0.160 0.160 0.162 - - 3,657 0.1526 0.00%
2012-04-17 0 0.325 0.325 0.335 0.325 0.325 40,000 13,000 0.3250 0.160 0.160 0.165 0.160 0.160 81,267 0.1600 -1.52%
2012-04-16 0 0.330 0.325 0.330 - - 0 0 - 0.162 0.160 0.162 - - 0 - 0.00%
2012-04-13 0 0.330 0.320 0.335 0.330 0.330 16,000 5,100 0.3188 0.162 0.158 0.165 0.162 0.162 32,507 0.1569 3.13%
2012-04-12 0 0.320 0.320 0.335 - - 1,200 360 0.3000 0.158 0.158 0.165 - - 2,438 0.1477 0.00%
2012-04-11 0 0.320 0.325 0.330 0.320 0.325 160,000 51,300 0.3206 0.158 0.160 0.162 0.158 0.160 325,069 0.1578 -3.03%
2012-04-10 0 0.330 0.330 0.335 0.325 0.325 32,000 10,370 0.3241 0.162 0.162 0.165 0.160 0.160 65,014 0.1595 -1.49%
2012-04-05 0 0.335 0.325 0.345 - - 0 0 - 0.165 0.160 0.170 - - 0 - 0.00%
2012-04-03 0 0.335 0.330 0.345 0.335 0.335 100,000 33,500 0.3350 0.165 0.162 0.170 0.165 0.165 203,168 0.1649 -2.90%
2012-04-02 0 0.345 0.335 0.345 0.345 0.345 32,000 10,960 0.3425 0.170 0.165 0.170 0.170 0.170 65,014 0.1686 1.47%
2012-03-30 0 0.340 0.340 0.345 0.330 0.340 290,000 97,550 0.3364 0.167 0.167 0.170 0.162 0.167 589,187 0.1656 3.03%
2012-03-29 0 0.330 0.330 0.335 0.330 0.345 340,000 114,550 0.3369 0.162 0.162 0.165 0.162 0.170 690,771 0.1658 3.13%
2012-03-28 0 0.320 0.310 0.330 0.250 0.320 150,000 44,850 0.2990 0.158 0.153 0.162 0.123 0.158 304,752 0.1472 -5.88%
2012-03-27 0 0.340 0.340 0.355 0.330 0.335 142,000 46,900 0.3303 0.167 0.167 0.175 0.162 0.165 288,499 0.1626 6.25%
2012-03-26 0 0.320 0.315 0.330 0.320 0.320 50,000 16,000 0.3200 0.158 0.155 0.162 0.158 0.158 101,584 0.1575 3.23%
2012-03-23 0 0.310 0.310 0.330 0.305 0.310 170,000 52,600 0.3094 0.153 0.153 0.162 0.150 0.153 345,386 0.1523 0.00%
2012-03-22 0 0.310 0.310 0.330 0.310 0.315 168,000 52,750 0.3140 0.153 0.153 0.162 0.153 0.155 341,322 0.1545 -1.59%
2012-03-21 0 0.315 0.310 0.335 - - 16,000 5,040 0.3150 0.155 0.153 0.165 - - 32,507 0.1550 0.00%
2012-03-20 0 0.315 0.310 0.325 0.315 0.315 10,800 3,382 0.3131 0.155 0.153 0.160 0.155 0.155 21,942 0.1541 -1.56%
2012-03-19 0 0.320 0.320 0.345 - - 0 0 - 0.158 0.158 0.170 - - 0 - 0.00%
2012-03-16 0 0.320 0.320 0.340 0.320 0.320 14,000 4,420 0.3157 0.158 0.158 0.167 0.158 0.158 28,444 0.1554 -11.11%
2012-03-15 0 0.360 0.320 0.360 - - 3,200 960 0.3000 0.177 0.158 0.177 - - 6,501 0.1477 0.00%
2012-03-14 0 0.360 0.330 0.365 - - 0 0 - 0.177 0.162 0.180 - - 0 - 0.00%
2012-03-13 0 0.360 0.320 0.365 - - 0 0 - 0.177 0.158 0.180 - - 0 - 0.00%
2012-03-12 0 0.360 0.320 0.375 - - 3,200 1,024 0.3200 0.177 0.158 0.185 - - 6,501 0.1575 0.00%
2012-03-09 0 0.360 0.330 0.370 - - 0 0 - 0.177 0.162 0.182 - - 0 - 0.00%
2012-03-08 0 0.360 0.310 0.360 0.360 0.360 14,000 5,040 0.3600 0.177 0.153 0.177 0.177 0.177 28,444 0.1772 9.09%
2012-03-07 0 0.330 0.305 0.340 - - 0 0 - 0.162 0.150 0.167 - - 0 - 0.00%
2012-03-06 0 0.330 0.310 0.345 - - 0 0 - 0.162 0.153 0.170 - - 0 - 0.00%
2012-03-05 0 0.330 0.315 0.340 - - 0 0 - 0.162 0.155 0.167 - - 0 - 0.00%
2012-03-02 0 0.330 0.325 0.360 0.330 0.330 210,000 69,300 0.3300 0.162 0.160 0.177 0.162 0.162 426,653 0.1624 1.54%
2012-03-01 0 0.325 0.320 0.355 0.315 0.360 360,000 118,750 0.3299 0.160 0.158 0.175 0.155 0.177 731,405 0.1624 -10.96%
2012-02-29 0 0.365 0.320 0.365 0.310 0.375 300,000 101,250 0.3375 0.180 0.158 0.180 0.153 0.185 609,504 0.1661 17.74%
2012-02-28 0 0.310 0.300 0.315 - - 16,000 4,480 0.2800 0.153 0.148 0.155 - - 32,507 0.1378 0.00%
2012-02-27 0 0.310 0.305 0.325 0.310 0.310 100,000 31,000 0.3100 0.153 0.150 0.160 0.153 0.153 203,168 0.1526 -6.06%
2012-02-24 0 0.330 0.310 0.340 - - 0 0 - 0.162 0.153 0.167 - - 0 - 0.00%
2012-02-23 0 0.330 0.305 0.380 - - 0 0 - 0.162 0.150 0.187 - - 0 - 0.00%
2012-02-22 0 0.330 0.310 0.330 - - 0 0 - 0.162 0.153 0.162 - - 0 - 0.00%
2012-02-21 0 0.330 0.310 0.330 - - 0 0 - 0.162 0.153 0.162 - - 0 - 0.00%
2012-02-20 0 0.330 0.320 0.330 - - 6,000 1,780 0.2967 0.162 0.158 0.162 - - 12,190 0.1460 -1.49%
2012-02-17 0 0.335 0.310 0.340 0.310 0.335 42,000 13,480 0.3210 0.165 0.153 0.167 0.153 0.165 85,331 0.1580 8.06%
2012-02-16 0 0.310 0.310 0.330 0.310 0.310 70,000 21,700 0.3100 0.153 0.153 0.162 0.153 0.153 142,218 0.1526 0.00%
2012-02-15 0 0.310 0.305 0.320 0.310 0.315 44,000 13,730 0.3120 0.153 0.150 0.158 0.153 0.155 89,394 0.1536 -1.59%
2012-02-14 0 0.315 0.315 0.345 - - 0 0 - 0.155 0.155 0.170 - - 0 - 0.00%
2012-02-13 0 0.315 0.310 0.325 0.310 0.340 206,000 68,660 0.3333 0.155 0.153 0.160 0.153 0.167 418,526 0.1641 3.28%
2012-02-10 0 0.305 0.285 0.330 - - 10,000 2,850 0.2850 0.150 0.140 0.162 - - 20,317 0.1403 0.00%
2012-02-09 0 0.305 0.300 0.330 - - 0 0 - 0.150 0.148 0.162 - - 0 - 0.00%
2012-02-08 0 0.305 0.285 0.330 - - 0 0 - 0.150 0.140 0.162 - - 0 - 0.00%
2012-02-07 0 0.305 0.285 0.330 - - 0 0 - 0.150 0.140 0.162 - - 0 - 0.00%
2012-02-06 0 0.305 0.305 0.330 0.305 0.305 134,000 40,770 0.3043 0.150 0.150 0.162 0.150 0.150 272,245 0.1498 0.00%
2012-02-03 0 0.305 0.290 0.305 - - 2,800 776 0.2771 0.150 0.143 0.150 - - 5,689 0.1364 -1.61%
2012-02-02 0 0.310 0.285 0.340 0.300 0.310 360,000 108,100 0.3003 0.153 0.140 0.167 0.148 0.153 731,405 0.1478 3.33%
2012-02-01 0 0.300 0.280 0.310 - - 0 0 - 0.148 0.138 0.153 - - 0 - 0.00%
2012-01-31 0 0.300 0.300 0.310 0.300 0.300 304,000 91,000 0.2993 0.148 0.148 0.153 0.148 0.148 617,631 0.1473 3.45%
2012-01-30 0 0.290 0.270 0.300 - - 0 0 - 0.143 0.133 0.148 - - 0 - 0.00%
2012-01-27 0 0.290 0.270 0.310 0.290 0.290 40,400 11,700 0.2896 0.143 0.133 0.153 0.143 0.143 82,080 0.1425 -3.33%
2012-01-26 0 0.300 0.270 0.300 - - 5,200 1,292 0.2485 0.148 0.133 0.148 - - 10,565 0.1223 0.00%
2012-01-20 0 0.300 0.270 0.310 0.300 0.300 71,200 21,342 0.2997 0.148 0.133 0.153 0.148 0.148 144,656 0.1475 0.00%
2012-01-19 0 0.300 0.270 0.310 - - 0 0 - 0.148 0.133 0.153 - - 0 - 0.00%
2012-01-18 0 0.300 0.270 0.310 - - 800 200 0.2500 0.148 0.133 0.153 - - 1,625 0.1231 0.00%
2012-01-17 0 0.300 0.280 0.310 - - 0 0 - 0.148 0.138 0.153 - - 0 - 0.00%
2012-01-16 0 0.300 0.270 0.300 - - 0 0 - 0.148 0.133 0.148 - - 0 - 0.00%
2012-01-13 0 0.300 0.270 0.310 - - 0 0 - 0.148 0.133 0.153 - - 0 - 0.00%
2012-01-12 0 0.300 0.270 0.300 - - 0 0 - 0.148 0.133 0.148 - - 0 - 0.00%
2012-01-11 0 0.300 0.270 0.300 - - 0 0 - 0.148 0.133 0.148 - - 0 - 0.00%
2012-01-10 0 0.300 0.270 0.300 - - 0 0 - 0.148 0.133 0.148 - - 0 - 0.00%
2012-01-09 0 0.300 0.270 0.310 - - 0 0 - 0.148 0.133 0.153 - - 0 - 0.00%
2012-01-06 0 0.300 0.275 0.300 - - 0 0 - 0.148 0.135 0.148 - - 0 - 0.00%
2012-01-05 0 0.300 0.270 0.310 - - 0 0 - 0.148 0.133 0.153 - - 0 - 0.00%
2012-01-04 0 0.300 0.300 0.310 0.300 0.300 890,000 267,000 0.3000 0.148 0.148 0.153 0.148 0.148 1,808,195 0.1477 1.69%
2012-01-03 0 0.295 0.270 0.300 - - 4,000 1,000 0.2500 0.145 0.133 0.148 - - 8,127 0.1231 0.00%
2011-12-30 0 0.295 0.270 0.350 - - 0 0 - 0.145 0.133 0.172 - - 0 - 0.00%
2011-12-29 0 0.295 0.275 0.300 - - 0 0 - 0.145 0.135 0.148 - - 0 - 0.00%
2011-12-28 0 0.295 0.270 0.350 - - 0 0 - 0.145 0.133 0.172 - - 0 - 0.00%
2011-12-23 0 0.295 0.270 0.330 - - 0 0 - 0.145 0.133 0.162 - - 0 - 0.00%
2011-12-22 0 0.295 0.270 0.340 - - 2,000 520 0.2600 0.145 0.133 0.167 - - 4,063 0.1280 0.00%
2011-12-21 0 0.295 0.275 0.295 0.290 0.300 24,000 6,900 0.2875 0.145 0.135 0.145 0.143 0.148 48,760 0.1415 -1.67%
2011-12-20 0 0.300 0.270 0.340 - - 2,000 500 0.2500 0.148 0.133 0.167 - - 4,063 0.1231 0.00%
2011-12-19 0 0.300 0.275 0.330 - - 0 0 - 0.148 0.135 0.162 - - 0 - 0.00%
2011-12-16 0 0.300 0.270 0.300 - - 4,400 1,100 0.2500 0.148 0.133 0.148 - - 8,939 0.1231 0.00%
2011-12-15 0 0.300 0.285 0.300 - - 2,000 524 0.2620 0.148 0.140 0.148 - - 4,063 0.1290 0.00%
2011-12-14 0 0.300 0.280 0.300 - - 0 0 - 0.148 0.138 0.148 - - 0 - 0.00%
2011-12-13 0 0.300 0.280 0.300 0.300 0.300 80,000 24,000 0.3000 0.148 0.138 0.148 0.148 0.148 162,534 0.1477 0.00%
2011-12-12 0 0.300 0.270 0.350 - - 0 0 - 0.148 0.133 0.172 - - 0 - 0.00%
2011-12-09 0 0.300 0.275 0.350 - - 1,200 312 0.2600 0.148 0.135 0.172 - - 2,438 0.1280 0.00%
2011-12-08 0 0.300 0.260 0.340 - - 400 104 0.2600 0.148 0.128 0.167 - - 813 0.1280 0.00%
2011-12-07 0 0.300 0.270 0.340 - - 0 0 - 0.148 0.133 0.167 - - 0 - 0.00%
2011-12-06 0 0.300 0.275 0.350 - - 0 0 - 0.148 0.135 0.172 - - 0 - 0.00%
2011-12-05 0 0.300 0.270 0.340 - - 0 0 - 0.148 0.133 0.167 - - 0 - 0.00%
2011-12-02 0 0.300 0.275 0.340 - - 0 0 - 0.148 0.135 0.167 - - 0 - 0.00%
2011-12-01 0 0.300 0.275 0.400 0.300 0.300 190,000 57,000 0.3000 0.148 0.135 0.197 0.148 0.148 386,019 0.1477 9.09%
2011-11-30 0 0.275 0.275 0.300 0.270 0.275 61,200 16,400 0.2680 0.135 0.135 0.148 0.133 0.135 124,339 0.1319 -3.51%
2011-11-29 0 0.285 0.270 0.300 0.285 0.285 106,200 30,050 0.2830 0.140 0.133 0.148 0.140 0.140 215,764 0.1393 5.56%
2011-11-28 0 0.270 0.270 0.295 0.270 0.275 182,800 49,890 0.2729 0.133 0.133 0.145 0.133 0.135 371,391 0.1343 -6.90%
2011-11-25 0 0.290 0.275 0.295 - - 1,600 416 0.2600 0.143 0.135 0.145 - - 3,251 0.1280 0.00%
2011-11-24 0 0.290 0.285 0.295 - - 0 0 - 0.143 0.140 0.145 - - 0 - 0.00%
2011-11-23 0 0.290 0.275 0.345 - - 0 0 - 0.143 0.135 0.170 - - 0 - 0.00%
2011-11-22 0 0.290 0.270 0.345 - - 0 0 - 0.143 0.133 0.170 - - 0 - 0.00%
2011-11-21 0 0.290 0.275 0.345 - - 0 0 - 0.143 0.135 0.170 - - 0 - 0.00%
2011-11-18 0 0.290 0.280 0.355 - - 4,000 1,020 0.2550 0.143 0.138 0.175 - - 8,127 0.1255 0.00%
2011-11-17 0 0.290 0.280 0.355 - - 0 0 - 0.143 0.138 0.175 - - 0 - 0.00%
2011-11-16 0 0.290 0.285 0.355 0.280 0.300 700,000 200,500 0.2864 0.143 0.140 0.175 0.138 0.148 1,422,176 0.1410 0.00%
2011-11-15 0 0.290 0.280 0.290 - - 0 0 - 0.143 0.138 0.143 - - 0 - -3.33%
2011-11-14 0 0.300 0.285 0.300 0.300 0.310 913,200 275,348 0.3015 0.148 0.140 0.148 0.148 0.153 1,855,330 0.1484 -3.23%
2011-11-11 0 0.310 0.285 0.310 - - 0 0 - 0.153 0.140 0.153 - - 0 - 0.00%
2011-11-10 0 0.310 0.285 0.310 - - 0 0 - 0.153 0.140 0.153 - - 0 - 0.00%
2011-11-09 0 0.310 0.300 0.325 - - 0 0 - 0.153 0.148 0.160 - - 0 - 0.00%
2011-11-08 0 0.310 0.280 0.325 - - 0 0 - 0.153 0.138 0.160 - - 0 - 0.00%
2011-11-07 0 0.310 0.295 0.325 - - 0 0 - 0.153 0.145 0.160 - - 0 - 0.00%
2011-11-04 0 0.310 0.295 0.320 0.280 0.310 180,000 55,050 0.3058 0.153 0.145 0.158 0.138 0.153 365,702 0.1505 10.71%
2011-11-03 0 0.280 0.280 0.310 0.270 0.270 12,000 3,240 0.2700 0.138 0.138 0.153 0.133 0.133 24,380 0.1329 -8.20%
2011-11-02 0 0.305 0.275 0.325 - - 0 0 - 0.150 0.135 0.160 - - 0 - 0.00%
2011-11-01 0 0.305 0.275 0.330 - - 1,800 468 0.2600 0.150 0.135 0.162 - - 3,657 0.1280 0.00%
2011-10-31 0 0.305 0.280 0.350 - - 1,600 416 0.2600 0.150 0.138 0.172 - - 3,251 0.1280 0.00%
2011-10-28 0 0.305 0.290 0.305 0.295 0.305 380,000 112,800 0.2968 0.150 0.143 0.150 0.145 0.150 772,038 0.1461 5.17%
2011-10-27 0 0.290 0.285 0.295 - - 0 0 - 0.143 0.140 0.145 - - 0 - 0.00%
2011-10-26 0 0.290 0.275 0.295 0.290 0.290 60,000 17,400 0.2900 0.143 0.135 0.145 0.143 0.143 121,901 0.1427 1.75%
2011-10-25 0 0.285 0.270 0.290 - - 0 0 - 0.140 0.133 0.143 - - 0 - 0.00%
2011-10-24 0 0.285 0.280 0.290 0.285 0.285 10,000 2,850 0.2850 0.140 0.138 0.143 0.140 0.140 20,317 0.1403 7.55%
2011-10-21 0 0.265 0.265 0.285 - - 4,000 980 0.2450 0.130 0.130 0.140 - - 8,127 0.1206 0.00%
2011-10-20 0 0.265 0.265 0.280 0.260 0.270 220,000 58,850 0.2675 0.130 0.130 0.138 0.128 0.133 446,970 0.1317 -1.85%
2011-10-19 0 0.270 0.270 0.285 0.260 0.275 43,200 11,418 0.2643 0.133 0.133 0.140 0.128 0.135 87,769 0.1301 0.00%
2011-10-18 0 0.270 0.265 0.270 0.270 0.300 210,000 60,350 0.2874 0.133 0.130 0.133 0.133 0.148 426,653 0.1414 -3.57%
2011-10-17 0 0.280 0.280 0.300 0.270 0.280 282,000 77,760 0.2757 0.138 0.138 0.148 0.133 0.138 572,934 0.1357 -8.20%
2011-10-14 0 0.305 0.270 0.340 - - 0 0 - 0.150 0.133 0.167 - - 0 - 0.00%
2011-10-13 0 0.305 0.305 0.310 0.300 0.300 60,000 18,000 0.3000 0.150 0.150 0.153 0.148 0.148 121,901 0.1477 3.39%
2011-10-12 0 0.295 0.265 0.320 - - 0 0 - 0.145 0.130 0.158 - - 0 - 0.00%
2011-10-11 0 0.295 0.295 0.320 - - 4,000 1,100 0.2750 0.145 0.145 0.158 - - 8,127 0.1354 0.00%
2011-10-10 0 0.295 0.260 0.295 - - 10,000 2,950 0.2950 0.145 0.128 0.145 - - 20,317 0.1452 0.00%
2011-10-07 0 0.295 0.255 0.295 - - 1,600 400 0.2500 0.145 0.126 0.145 - - 3,251 0.1231 0.00%
2011-10-06 0 0.295 0.275 0.295 0.295 0.295 510,000 150,450 0.2950 0.145 0.135 0.145 0.145 0.145 1,036,157 0.1452 1.72%
2011-10-04 0 0.290 0.275 0.300 - - 0 0 - 0.143 0.135 0.148 - - 0 - 0.00%
2011-10-03 0 0.290 0.275 0.320 - - 0 0 - 0.143 0.135 0.158 - - 0 - 0.00%
2011-09-30 0 0.290 0.285 0.350 0.290 0.290 14,000 3,980 0.2843 0.143 0.140 0.172 0.143 0.143 28,444 0.1399 0.00%
2011-09-28 0 0.290 0.290 0.340 - - 0 0 - 0.143 0.143 0.167 - - 0 - 0.00%
2011-09-27 0 0.290 0.290 0.325 - - 0 0 - 0.143 0.143 0.160 - - 0 - 1.75%
2011-09-26 0 0.285 0.295 0.300 0.250 0.290 360,000 99,150 0.2754 0.140 0.145 0.148 0.123 0.143 731,405 0.1356 -6.56%
2011-09-23 0 0.305 0.295 0.305 0.290 0.310 330,000 100,100 0.3033 0.150 0.145 0.150 0.143 0.153 670,454 0.1493 -1.61%
2011-09-22 0 0.310 0.300 0.350 0.310 0.310 200,000 62,000 0.3100 0.153 0.148 0.172 0.153 0.153 406,336 0.1526 -6.06%
2011-09-21 0 0.330 0.305 0.340 - - 0 0 - 0.162 0.150 0.167 - - 0 - 0.00%
2011-09-20 0 0.330 0.310 0.340 - - 0 0 - 0.162 0.153 0.167 - - 0 - 0.00%
2011-09-19 0 0.330 0.315 0.350 - - 0 0 - 0.162 0.155 0.172 - - 0 - 0.00%
2011-09-16 0 0.330 0.325 0.365 - - 0 0 - 0.162 0.160 0.180 - - 0 - 0.00%
2011-09-15 0 0.330 0.315 0.360 - - 0 0 - 0.162 0.155 0.177 - - 0 - 0.00%
2011-09-14 0 0.330 0.305 0.330 - - 2,160 615 0.2847 0.162 0.150 0.162 - - 4,388 0.1401 0.00%
2011-09-12 0 0.330 0.305 0.360 - - 0 0 - 0.162 0.150 0.177 - - 0 - 0.00%
2011-09-09 0 0.330 0.330 0.370 - - 0 0 - 0.162 0.162 0.182 - - 0 - 0.00%
2011-09-08 0 0.330 0.330 0.395 0.330 0.330 41,200 13,572 0.3294 0.162 0.162 0.194 0.162 0.162 83,705 0.1621 1.54%
2011-09-07 0 0.325 0.325 0.380 0.320 0.320 14,000 4,400 0.3143 0.160 0.160 0.187 0.158 0.158 28,444 0.1547 0.00%
2011-09-06 0 0.325 0.315 0.400 - - 0 0 - 0.160 0.155 0.197 - - 0 - 0.00%
2011-09-05 0 0.325 0.315 0.340 0.325 0.325 100,000 32,500 0.3250 0.160 0.155 0.167 0.160 0.160 203,168 0.1600 -2.99%
2011-09-02 0 0.335 0.330 0.350 - - 0 0 - 0.165 0.162 0.172 - - 0 - 0.00%
2011-09-01 0 0.335 0.335 0.350 0.335 0.335 10,400 3,476 0.3342 0.165 0.165 0.172 0.165 0.165 21,129 0.1645 1.52%
2011-08-31 0 0.330 0.330 0.350 - - 4,000 1,220 0.3050 0.162 0.162 0.172 - - 8,127 0.1501 0.00%
2011-08-30 0 0.330 0.325 0.360 - - 400 120 0.3000 0.162 0.160 0.177 - - 813 0.1477 0.00%
2011-08-29 0 0.330 0.330 0.350 0.330 0.330 100,000 33,000 0.3300 0.162 0.162 0.172 0.162 0.162 203,168 0.1624 -5.71%
2011-08-26 0 0.350 0.335 0.360 - - 8,000 2,560 0.3200 0.172 0.165 0.177 - - 16,253 0.1575 0.00%
2011-08-25 0 0.350 0.340 0.380 0.325 0.350 1,063,000 370,460 0.3485 0.172 0.167 0.187 0.160 0.172 2,159,676 0.1715 1.45%
2011-08-24 0 0.345 0.330 0.350 0.345 0.345 100,000 34,500 0.3450 0.170 0.162 0.172 0.170 0.170 203,168 0.1698 -1.43%
2011-08-23 0 0.350 0.335 0.405 0.340 0.350 80,000 27,850 0.3481 0.172 0.165 0.199 0.167 0.172 162,534 0.1713 6.06%
2011-08-22 0 0.330 0.325 0.350 0.330 0.330 124,000 40,840 0.3294 0.162 0.160 0.172 0.162 0.162 251,928 0.1621 -5.71%
2011-08-19 0 0.350 0.330 0.360 - - 6,000 1,860 0.3100 0.172 0.162 0.177 - - 12,190 0.1526 0.00%
2011-08-18 0 0.350 0.340 0.360 - - 0 0 - 0.172 0.167 0.177 - - 0 - 0.00%
2011-08-17 0 0.350 0.345 0.355 0.340 0.350 127,600 44,358 0.3476 0.172 0.170 0.175 0.167 0.172 259,242 0.1711 0.00%
2011-08-16 0 0.350 0.340 0.355 0.340 0.350 1,200,000 414,000 0.3450 0.172 0.167 0.175 0.167 0.172 2,438,016 0.1698 1.45%
2011-08-15 0 0.345 0.345 0.355 0.345 0.345 16,800 5,660 0.3369 0.170 0.170 0.175 0.170 0.170 34,132 0.1658 1.47%
2011-08-12 0 0.340 0.340 0.360 0.340 0.345 104,000 35,380 0.3402 0.167 0.167 0.177 0.167 0.170 211,295 0.1674 3.03%
2011-08-11 0 0.330 0.330 0.350 0.320 0.330 1,110,000 361,400 0.3256 0.162 0.162 0.172 0.158 0.162 2,255,165 0.1603 -8.33%
2011-08-10 0 0.360 0.325 0.360 0.340 0.360 1,080,000 380,800 0.3526 0.177 0.160 0.177 0.167 0.177 2,194,214 0.1735 10.77%
2011-08-09 0 0.325 0.320 0.330 0.300 0.325 123,600 39,380 0.3186 0.160 0.158 0.162 0.148 0.160 251,116 0.1568 -5.80%
2011-08-08 0 0.345 0.345 0.360 0.330 0.345 1,129,200 381,294 0.3377 0.170 0.170 0.177 0.162 0.170 2,294,173 0.1662 0.00%
2011-08-05 0 0.345 0.345 0.360 0.345 0.360 444,800 155,984 0.3507 0.170 0.170 0.177 0.170 0.177 903,691 0.1726 -4.17%
2011-08-04 0 0.360 0.355 0.370 0.360 0.375 490,000 182,800 0.3731 0.177 0.175 0.182 0.177 0.185 995,523 0.1836 1.41%
2011-08-03 0 0.355 0.350 0.370 0.355 0.360 112,400 40,360 0.3591 0.175 0.172 0.182 0.175 0.177 228,361 0.1767 -2.74%
2011-08-02 0 0.365 0.355 0.375 - - 0 0 - 0.180 0.175 0.185 - - 0 - 0.00%
2011-08-01 0 0.365 0.360 0.375 - - 0 0 - 0.180 0.177 0.185 - - 0 - 0.00%
2011-07-29 0 0.365 0.360 0.370 0.365 0.365 170,000 62,050 0.3650 0.180 0.177 0.182 0.180 0.180 345,386 0.1797 0.00%
2011-07-28 0 0.365 0.365 0.375 0.360 0.360 64,000 22,960 0.3588 0.180 0.180 0.185 0.177 0.177 130,028 0.1766 -3.95%
2011-07-27 0 0.380 0.365 0.380 0.360 0.385 590,000 214,350 0.3633 0.187 0.180 0.187 0.177 0.189 1,198,691 0.1788 5.56%
2011-07-26 0 0.360 0.350 0.380 - - 1,200 396 0.3300 0.177 0.172 0.187 - - 2,438 0.1624 0.00%
2011-07-25 0 0.360 0.350 0.380 0.360 0.360 15,000 5,250 0.3500 0.177 0.172 0.187 0.177 0.177 30,475 0.1723 0.00%
2011-07-22 0 0.360 0.350 0.375 0.360 0.360 100,000 36,000 0.3600 0.177 0.172 0.185 0.177 0.177 203,168 0.1772 1.41%
2011-07-21 0 0.355 0.355 0.380 0.355 0.355 110,000 39,050 0.3550 0.175 0.175 0.187 0.175 0.175 223,485 0.1747 0.00%
2011-07-20 0 0.355 0.350 0.380 0.355 0.370 193,000 69,820 0.3618 0.175 0.172 0.187 0.175 0.182 392,114 0.1781 -2.74%
2011-07-19 0 0.365 0.355 0.365 - - 30,000 10,950 0.3650 0.180 0.175 0.180 - - 60,950 0.1797 0.00%
2011-07-18 0 0.365 0.355 0.380 0.350 0.365 181,200 64,926 0.3583 0.180 0.175 0.187 0.172 0.180 368,140 0.1764 -2.67%
2011-07-15 0 0.375 0.350 0.380 - - 0 0 - 0.185 0.172 0.187 - - 0 - 0.00%
2011-07-14 0 0.375 0.350 0.380 - - 0 0 - 0.185 0.172 0.187 - - 0 - 0.00%
2011-07-13 0 0.375 0.355 0.380 - - 0 0 - 0.185 0.175 0.187 - - 0 - 0.00%
2011-07-12 0 0.375 0.355 0.375 - - 0 0 - 0.185 0.175 0.185 - - 0 - 0.00%
2011-07-11 0 0.375 0.350 0.385 - - 0 0 - 0.185 0.172 0.189 - - 0 - 0.00%
2011-07-08 0 0.375 0.360 0.385 0.375 0.375 275,600 103,172 0.3744 0.185 0.177 0.189 0.185 0.185 559,931 0.1843 1.35%
2011-07-07 0 0.370 0.350 0.370 0.350 0.370 196,000 72,030 0.3675 0.182 0.172 0.182 0.172 0.182 398,209 0.1809 5.71%
2011-07-06 0 0.350 0.350 0.375 0.350 0.350 10,000 3,500 0.3500 0.172 0.172 0.185 0.172 0.172 20,317 0.1723 0.00%
2011-07-05 0 0.350 0.350 0.360 0.350 0.350 20,000 7,000 0.3500 0.172 0.172 0.177 0.172 0.172 40,634 0.1723 0.00%
2011-07-04 0 0.350 0.350 0.360 - - 0 0 - 0.172 0.172 0.177 - - 0 - 2.94%
2011-06-30 0 0.340 0.340 0.385 0.340 0.340 50,000 17,000 0.3400 0.167 0.167 0.189 0.167 0.167 101,584 0.1673 -5.56%
2011-06-29 0 0.360 0.345 0.390 - - 4,000 1,300 0.3250 0.177 0.170 0.192 - - 8,127 0.1600 0.00%
2011-06-28 0 0.360 0.340 0.375 - - 0 0 - 0.177 0.167 0.185 - - 0 - 0.00%
2011-06-27 0 0.360 0.340 0.365 - - 0 0 - 0.177 0.167 0.180 - - 0 - 0.00%
2011-06-24 0 0.360 0.350 0.365 0.360 0.360 450,000 162,000 0.3600 0.177 0.172 0.180 0.177 0.177 914,256 0.1772 0.00%
2011-06-23 0 0.360 0.350 0.360 0.360 0.360 80,000 28,800 0.3600 0.177 0.172 0.177 0.177 0.177 162,534 0.1772 0.00%
2011-06-22 0 0.360 0.345 0.360 0.350 0.360 290,000 104,200 0.3593 0.177 0.170 0.177 0.172 0.177 589,187 0.1769 5.88%
2011-06-21 0 0.340 0.330 0.350 - - 2,000 620 0.3100 0.167 0.162 0.172 - - 4,063 0.1526 0.00%
2011-06-20 0 0.340 0.335 0.365 0.340 0.340 120,000 40,800 0.3400 0.167 0.165 0.180 0.167 0.167 243,802 0.1673 -1.45%
2011-06-17 0 0.345 0.345 0.360 0.340 0.345 117,000 40,200 0.3436 0.170 0.170 0.177 0.167 0.170 237,707 0.1691 -1.43%
2011-06-16 0 0.350 0.345 0.370 - - 0 0 - 0.172 0.170 0.182 - - 0 - 0.00%
2011-06-15 0 0.350 0.350 0.375 0.350 0.350 290,000 101,500 0.3500 0.172 0.172 0.185 0.172 0.172 589,187 0.1723 -1.41%
2011-06-14 0 0.355 0.350 0.375 - - 0 0 - 0.175 0.172 0.185 - - 0 - 0.00%
2011-06-13 0 0.355 0.350 0.365 0.350 0.355 173,280 60,898 0.3514 0.175 0.172 0.180 0.172 0.175 352,049 0.1730 1.43%
2011-06-10 0 0.350 0.350 0.375 - - 0 0 - 0.172 0.172 0.185 - - 0 - 0.00%
2011-06-09 0 0.350 0.350 0.365 0.350 0.350 130,000 45,500 0.3500 0.172 0.172 0.180 0.172 0.172 264,118 0.1723 -4.11%
2011-06-08 0 0.365 0.355 0.375 0.365 0.365 798,000 290,990 0.3646 0.180 0.175 0.185 0.180 0.180 1,621,280 0.1795 1.39%
2011-06-07 0 0.360 0.360 0.375 - - 0 0 - 0.177 0.177 0.185 - - 0 - 0.00%
2011-06-03 0 0.360 0.355 0.375 0.360 0.375 690,000 253,500 0.3674 0.177 0.175 0.185 0.177 0.185 1,401,859 0.1808 -4.00%
2011-06-02 0 0.375 0.365 0.380 0.360 0.375 270,000 100,050 0.3706 0.185 0.180 0.187 0.177 0.185 548,554 0.1824 2.74%
2011-06-01 0 0.365 0.355 0.375 - - 0 0 - 0.180 0.175 0.185 - - 0 - 0.00%
2011-05-31 0 0.365 0.365 0.375 0.350 0.350 36,000 12,600 0.3500 0.180 0.180 0.185 0.172 0.172 73,140 0.1723 -1.35%
2011-05-30 0 0.370 0.355 0.375 0.370 0.370 12,800 4,680 0.3656 0.182 0.175 0.185 0.182 0.182 26,006 0.1800 -1.33%
2011-05-27 0 0.375 0.350 0.380 0.370 0.375 150,200 56,066 0.3733 0.185 0.172 0.187 0.182 0.185 305,158 0.1837 5.63%
2011-05-26 0 0.385 0.380 0.385 0.385 0.390 210,000 80,680 0.3842 0.175 0.172 0.175 0.175 0.177 462,708 0.1744 0.00%
2011-05-25 0 0.385 0.385 0.390 0.380 0.385 81,200 31,188 0.3841 0.175 0.175 0.177 0.172 0.175 178,914 0.1743 0.00%
2011-05-24 0 0.385 0.385 0.400 0.385 0.385 10,000 3,850 0.3850 0.175 0.175 0.182 0.175 0.175 22,034 0.1747 0.00%
2011-05-23 0 0.385 0.385 0.395 0.385 0.385 62,000 23,830 0.3844 0.175 0.175 0.179 0.175 0.175 136,609 0.1744 0.00%
2011-05-20 0 0.385 0.385 0.395 - - 0 0 - 0.175 0.175 0.179 - - 0 - 0.00%
2011-05-19 0 0.385 0.385 0.395 0.385 0.395 590,800 230,342 0.3899 0.175 0.175 0.179 0.175 0.179 1,301,752 0.1769 -3.75%
2011-05-18 0 0.400 0.385 0.400 - - 0 0 - 0.182 0.175 0.182 - - 0 - 0.00%
2011-05-17 0 0.400 0.385 0.400 - - 2,400 864 0.3600 0.182 0.175 0.182 - - 5,288 0.1634 0.00%
2011-05-16 0 0.400 0.385 0.405 0.385 0.400 488,000 188,470 0.3862 0.182 0.175 0.184 0.175 0.182 1,075,245 0.1753 1.27%
2011-05-13 0 0.395 0.390 0.400 0.390 0.405 129,200 51,012 0.3948 0.179 0.177 0.182 0.177 0.184 284,676 0.1792 -1.25%
2011-05-12 0 0.400 0.390 0.400 0.400 0.400 150,000 60,000 0.4000 0.182 0.177 0.182 0.182 0.182 330,506 0.1815 3.90%
2011-05-11 0 0.385 0.385 0.395 0.385 0.385 104,000 39,960 0.3842 0.175 0.175 0.179 0.175 0.175 229,151 0.1744 -1.28%
2011-05-09 0 0.390 0.385 0.405 - - 0 0 - 0.177 0.175 0.184 - - 0 - 0.00%
2011-05-06 0 0.390 0.380 0.395 0.385 0.390 480,000 186,050 0.3876 0.177 0.172 0.179 0.175 0.177 1,057,618 0.1759 0.00%
2011-05-05 0 0.390 0.385 0.390 0.385 0.390 662,400 256,476 0.3872 0.177 0.175 0.177 0.175 0.177 1,459,513 0.1757 2.63%
2011-05-04 0 0.380 0.380 0.395 0.380 0.385 100,000 38,450 0.3845 0.172 0.172 0.179 0.172 0.175 220,337 0.1745 -1.30%
2011-05-03 0 0.385 0.385 0.415 0.385 0.385 310,000 119,350 0.3850 0.175 0.175 0.188 0.175 0.175 683,045 0.1747 0.00%
2011-04-29 0 0.385 0.380 0.395 0.380 0.385 208,000 79,830 0.3838 0.175 0.172 0.179 0.172 0.175 458,301 0.1742 0.00%
2011-04-28 0 0.385 0.385 0.390 0.385 0.385 400,000 154,000 0.3850 0.175 0.175 0.177 0.175 0.175 881,348 0.1747 0.00%
2011-04-27 0 0.385 0.385 0.390 0.385 0.395 114,000 44,610 0.3913 0.175 0.175 0.177 0.175 0.179 251,184 0.1776 -2.53%
2011-04-26 0 0.395 0.395 0.400 0.385 0.395 181,200 71,338 0.3937 0.179 0.179 0.182 0.175 0.179 399,251 0.1787 2.60%
2011-04-21 0 0.385 0.385 0.400 0.385 0.390 513,200 197,918 0.3857 0.175 0.175 0.182 0.175 0.177 1,130,770 0.1750 0.00%
2011-04-20 0 0.385 0.385 0.395 - - 32,400 12,426 0.3835 0.175 0.175 0.179 - - 71,389 0.1741 0.00%
2011-04-19 0 0.385 0.385 0.395 0.385 0.385 85,600 32,864 0.3839 0.175 0.175 0.179 0.175 0.175 188,609 0.1742 0.00%
2011-04-18 0 0.385 0.380 0.395 0.385 0.390 354,000 136,930 0.3868 0.175 0.172 0.179 0.175 0.177 779,993 0.1756 0.00%
2011-04-15 0 0.385 0.385 0.395 0.385 0.385 11,200 4,294 0.3834 0.175 0.175 0.179 0.175 0.175 24,678 0.1740 -2.53%
2011-04-14 0 0.395 0.385 0.395 - - 1,200 438 0.3650 0.179 0.175 0.179 - - 2,644 0.1657 0.00%
2011-04-13 0 0.395 0.385 0.400 0.385 0.395 470,000 182,650 0.3886 0.179 0.175 0.182 0.175 0.179 1,035,584 0.1764 0.00%
2011-04-12 0 0.395 0.390 0.400 0.390 0.395 120,000 47,300 0.3942 0.179 0.177 0.182 0.177 0.179 264,405 0.1789 2.60%
2011-04-11 0 0.385 0.385 0.390 0.385 0.385 202,000 77,700 0.3847 0.175 0.175 0.177 0.175 0.175 445,081 0.1746 0.00%
2011-04-08 0 0.385 0.385 0.395 0.385 0.385 140,000 53,900 0.3850 0.175 0.175 0.179 0.175 0.175 308,472 0.1747 -2.53%
2011-04-07 0 0.395 0.390 0.395 0.395 0.395 40,000 15,800 0.3950 0.179 0.177 0.179 0.179 0.179 88,135 0.1793 1.28%
2011-04-06 0 0.390 0.385 0.395 0.385 0.395 596,000 232,270 0.3897 0.177 0.175 0.179 0.175 0.179 1,313,209 0.1769 0.00%
2011-04-04 0 0.390 0.385 0.390 0.375 0.390 745,600 290,272 0.3893 0.177 0.175 0.177 0.170 0.177 1,642,833 0.1767 4.00%
2011-04-01 0 0.375 0.370 0.385 0.375 0.375 50,000 18,750 0.3750 0.170 0.168 0.175 0.170 0.170 110,169 0.1702 0.00%
2011-03-31 0 0.375 0.375 0.390 0.375 0.375 100,000 37,500 0.3750 0.170 0.170 0.177 0.170 0.170 220,337 0.1702 1.35%
2011-03-30 0 0.370 0.370 0.385 0.370 0.390 2,865,020 1,086,650 0.3793 0.168 0.168 0.175 0.168 0.177 6,312,702 0.1721 2.78%
2011-03-29 0 0.360 0.345 0.360 - - 0 0 - 0.163 0.157 0.163 - - 0 - 0.00%
2011-03-28 0 0.360 0.345 0.380 0.345 0.360 254,400 89,442 0.3516 0.163 0.157 0.172 0.157 0.163 560,538 0.1596 -4.00%
2011-03-25 0 0.375 0.360 0.375 0.375 0.375 30,000 11,250 0.3750 0.170 0.163 0.170 0.170 0.170 66,101 0.1702 7.14%
2011-03-24 0 0.350 0.350 0.355 0.340 0.350 53,800 18,534 0.3445 0.159 0.159 0.161 0.154 0.159 118,541 0.1564 -1.41%
2011-03-23 0 0.355 0.330 0.375 0.355 0.355 28,605 9,768 0.3415 0.161 0.150 0.170 0.161 0.161 63,027 0.1550 0.00%
2011-03-22 0 0.355 0.330 0.375 - - 0 0 - 0.161 0.150 0.170 - - 0 - 0.00%
2011-03-21 0 0.355 0.350 0.375 - - 0 0 - 0.161 0.159 0.170 - - 0 - 0.00%
2011-03-18 0 0.355 0.320 0.375 - - 0 0 - 0.161 0.145 0.170 - - 0 - 0.00%
2011-03-17 0 0.355 0.320 0.355 - - 0 0 - 0.161 0.145 0.161 - - 0 - 0.00%
2011-03-16 0 0.355 0.325 0.375 - - 0 0 - 0.161 0.148 0.170 - - 0 - 0.00%
2011-03-15 0 0.355 0.325 0.375 - - 0 0 - 0.161 0.148 0.170 - - 0 - 0.00%
2011-03-14 0 0.355 0.355 0.375 - - 0 0 - 0.161 0.161 0.170 - - 0 - 0.00%
2011-03-11 0 0.355 0.340 0.380 - - 0 0 - 0.161 0.154 0.172 - - 0 - 0.00%
2011-03-10 0 0.355 0.350 0.370 0.355 0.355 250,000 88,750 0.3550 0.161 0.159 0.168 0.161 0.161 550,843 0.1611 -1.39%
2011-03-09 0 0.360 0.355 0.375 0.360 0.380 410,000 147,800 0.3605 0.163 0.161 0.170 0.163 0.172 903,382 0.1636 0.00%
2011-03-08 0 0.360 0.355 0.370 - - 0 0 - 0.163 0.161 0.168 - - 0 - 0.00%
2011-03-07 0 0.360 0.355 0.360 0.360 0.360 20,000 7,200 0.3600 0.163 0.161 0.163 0.163 0.163 44,067 0.1634 1.41%
2011-03-04 0 0.355 0.350 0.375 0.355 0.355 160,000 56,800 0.3550 0.161 0.159 0.170 0.161 0.161 352,539 0.1611 0.00%
2011-03-03 0 0.355 0.340 0.355 0.350 0.355 300,000 105,600 0.3520 0.161 0.154 0.161 0.159 0.161 661,011 0.1598 1.43%
2011-03-02 0 0.350 0.350 0.375 0.350 0.355 50,000 17,550 0.3510 0.159 0.159 0.170 0.159 0.161 110,169 0.1593 -4.11%
2011-03-01 0 0.365 0.345 0.380 - - 2,000 660 0.3300 0.166 0.157 0.172 - - 4,407 0.1498 0.00%
2011-02-28 0 0.365 0.350 0.375 - - 0 0 - 0.166 0.159 0.170 - - 0 - 0.00%
2011-02-25 0 0.365 0.355 0.375 - - 0 0 - 0.166 0.161 0.170 - - 0 - 0.00%
2011-02-24 0 0.365 0.345 0.375 - - 0 0 - 0.166 0.157 0.170 - - 0 - 0.00%
2011-02-23 0 0.365 0.360 0.375 0.365 0.365 195,920 71,392 0.3644 0.166 0.163 0.170 0.166 0.166 431,684 0.1654 -3.95%
2011-02-22 0 0.380 0.370 0.380 0.370 0.410 1,030,000 401,200 0.3895 0.172 0.168 0.172 0.168 0.186 2,269,472 0.1768 7.04%
2011-02-21 0 0.355 0.345 0.375 - - 0 0 - 0.161 0.157 0.170 - - 0 - 0.00%
2011-02-18 0 0.355 0.350 0.375 - - 0 0 - 0.161 0.159 0.170 - - 0 - 0.00%
2011-02-17 0 0.355 0.355 0.370 0.340 0.355 54,000 18,800 0.3481 0.161 0.161 0.168 0.154 0.161 118,982 0.1580 -5.33%
2011-02-16 0 0.375 0.355 0.385 0.375 0.375 18,800 6,970 0.3707 0.170 0.161 0.175 0.170 0.170 41,423 0.1683 2.74%
2011-02-15 0 0.365 0.355 0.370 - - 0 0 - 0.166 0.161 0.168 - - 0 - 0.00%
2011-02-14 0 0.365 0.360 0.380 - - 80,000 29,200 0.3650 0.166 0.163 0.172 - - 176,270 0.1657 0.00%
2011-02-11 0 0.365 0.350 0.365 0.365 0.365 120,000 43,800 0.3650 0.166 0.159 0.166 0.166 0.166 264,405 0.1657 2.82%
2011-02-10 0 0.355 0.355 0.380 0.355 0.355 162,000 57,270 0.3535 0.161 0.161 0.172 0.161 0.161 356,946 0.1604 -4.05%
2011-02-09 0 0.370 0.365 0.370 0.370 0.370 18,000 6,460 0.3589 0.168 0.166 0.168 0.168 0.168 39,661 0.1629 -1.33%
2011-02-08 0 0.375 0.375 0.385 - - 0 0 - 0.170 0.170 0.175 - - 0 - 0.00%
2011-02-07 0 0.375 0.370 0.385 0.370 0.380 501,200 186,432 0.3720 0.170 0.168 0.175 0.168 0.172 1,104,330 0.1688 0.00%
2011-02-02 0 0.375 0.375 0.385 - - 0 0 - 0.170 0.170 0.175 - - 0 - 0.00%
2011-02-01 0 0.375 0.360 0.385 - - 4,000 1,360 0.3400 0.170 0.163 0.175 - - 8,813 0.1543 0.00%
2011-01-31 0 0.375 0.365 0.375 - - 0 0 - 0.170 0.166 0.170 - - 0 - 0.00%
2011-01-28 0 0.375 0.365 0.380 0.375 0.375 160,000 60,000 0.3750 0.170 0.166 0.172 0.170 0.170 352,539 0.1702 0.00%
2011-01-27 0 0.375 0.375 0.380 0.370 0.375 230,000 86,000 0.3739 0.170 0.170 0.172 0.168 0.170 506,775 0.1697 -1.32%
2011-01-26 0 0.380 0.370 0.380 0.370 0.385 40,000 15,150 0.3788 0.172 0.168 0.172 0.168 0.175 88,135 0.1719 0.00%
2011-01-25 0 0.380 0.370 0.390 0.365 0.380 360,000 131,600 0.3656 0.172 0.168 0.177 0.166 0.172 793,214 0.1659 4.11%
2011-01-24 0 0.365 0.365 0.375 0.365 0.380 300,000 111,700 0.3723 0.166 0.166 0.170 0.166 0.172 661,011 0.1690 -5.19%
2011-01-21 0 0.385 0.385 0.395 0.385 0.385 130,000 50,050 0.3850 0.175 0.175 0.179 0.175 0.175 286,438 0.1747 -1.28%
2011-01-20 0 0.390 0.385 0.395 0.390 0.390 214,000 83,380 0.3896 0.177 0.175 0.179 0.177 0.177 471,521 0.1768 -1.27%
2011-01-19 0 0.395 0.385 0.405 - - 9,600 3,612 0.3763 0.179 0.175 0.184 - - 21,152 0.1708 0.00%
2011-01-18 0 0.395 0.395 0.400 0.385 0.395 132,000 51,100 0.3871 0.179 0.179 0.182 0.175 0.179 290,845 0.1757 -1.25%
2011-01-17 0 0.400 0.390 0.400 0.405 0.405 17,200 6,786 0.3945 0.182 0.177 0.182 0.184 0.184 37,898 0.1791 2.56%
2011-01-14 0 0.390 0.385 0.395 0.390 0.395 550,000 215,700 0.3922 0.177 0.175 0.179 0.177 0.179 1,211,854 0.1780 -1.27%
2011-01-13 0 0.395 0.395 0.400 0.395 0.400 742,000 295,360 0.3981 0.179 0.179 0.182 0.179 0.182 1,634,901 0.1807 -1.25%
2011-01-12 0 0.400 0.400 0.410 0.395 0.420 2,381,000 957,135 0.4020 0.182 0.182 0.186 0.179 0.191 5,246,226 0.1824 -6.98%
2011-01-11 0 0.430 0.425 0.430 0.420 0.430 480,000 206,000 0.4292 0.195 0.193 0.195 0.191 0.195 1,057,618 0.1948 3.61%
2011-01-10 0 0.415 0.415 0.430 0.415 0.455 612,000 266,030 0.4347 0.188 0.188 0.195 0.188 0.207 1,348,463 0.1973 -4.60%
2011-01-07 0 0.435 0.420 0.435 0.410 0.440 448,000 190,664 0.4256 0.197 0.191 0.197 0.186 0.200 987,110 0.1932 -2.25%
2011-01-06 0 0.445 0.410 0.445 0.400 0.445 921,840 381,248 0.4136 0.202 0.186 0.202 0.182 0.202 2,031,156 0.1877 12.66%
2011-01-05 0 0.395 0.385 0.410 - - 0 0 - 0.179 0.175 0.186 - - 0 - 0.00%
2011-01-04 0 0.395 0.395 0.410 0.390 0.400 340,000 134,650 0.3960 0.179 0.179 0.186 0.177 0.182 749,146 0.1797 1.28%
2011-01-03 0 0.390 0.385 0.395 0.390 0.390 21,400 8,081 0.3776 0.177 0.175 0.179 0.177 0.177 47,152 0.1714 -1.27%
2010-12-31 0 0.395 0.385 0.400 - - 0 0 - 0.179 0.175 0.182 - - 0 - 0.00%
2010-12-30 0 0.395 0.390 0.395 - - 8,000 3,000 0.3750 0.179 0.177 0.179 - - 17,627 0.1702 0.00%
2010-12-29 0 0.395 0.390 0.405 - - 0 0 - 0.179 0.177 0.184 - - 0 - 0.00%
2010-12-28 0 0.395 0.395 0.410 0.385 0.395 490,000 190,800 0.3894 0.179 0.179 0.186 0.175 0.179 1,079,652 0.1767 2.60%
2010-12-24 0 0.385 0.385 0.400 - - 0 0 - 0.175 0.175 0.182 - - 0 - 0.00%
2010-12-23 0 0.385 0.385 0.400 0.385 0.385 20,000 7,700 0.3850 0.175 0.175 0.182 0.175 0.175 44,067 0.1747 -3.75%
2010-12-22 0 0.400 0.385 0.400 - - 0 0 - 0.182 0.175 0.182 - - 0 - 0.00%
2010-12-21 0 0.400 0.385 0.405 - - 6,000 2,160 0.3600 0.182 0.175 0.184 - - 13,220 0.1634 0.00%
2010-12-20 0 0.400 0.400 0.405 0.390 0.390 20,000 7,800 0.3900 0.182 0.182 0.184 0.177 0.177 44,067 0.1770 2.56%
2010-12-17 0 0.390 0.390 0.410 0.390 0.390 20,000 7,800 0.3900 0.177 0.177 0.186 0.177 0.177 44,067 0.1770 -2.50%
2010-12-16 0 0.400 0.390 0.410 - - 1,200 444 0.3700 0.182 0.177 0.186 - - 2,644 0.1679 0.00%
2010-12-15 0 0.400 0.390 0.405 0.400 0.400 10,000 4,000 0.4000 0.182 0.177 0.184 0.182 0.182 22,034 0.1815 0.00%
2010-12-14 0 0.400 0.390 0.410 0.390 0.400 82,800 32,536 0.3929 0.182 0.177 0.186 0.177 0.182 182,439 0.1783 0.00%
2010-12-13 0 0.400 0.400 0.410 0.395 0.400 86,000 33,860 0.3937 0.182 0.182 0.186 0.179 0.182 189,490 0.1787 0.00%
2010-12-10 0 0.400 0.385 0.400 - - 0 0 - 0.182 0.175 0.182 - - 0 - 0.00%
2010-12-09 0 0.400 0.385 0.410 - - 5,200 1,898 0.3650 0.182 0.175 0.186 - - 11,458 0.1657 0.00%
2010-12-08 0 0.400 0.390 0.410 0.400 0.400 540,000 216,000 0.4000 0.182 0.177 0.186 0.182 0.182 1,189,820 0.1815 0.00%
2010-12-07 0 0.400 0.385 0.410 - - 0 0 - 0.182 0.175 0.186 - - 0 - 0.00%
2010-12-06 0 0.400 0.380 0.420 0.400 0.400 10,000 4,000 0.4000 0.182 0.172 0.191 0.182 0.182 22,034 0.1815 -1.23%
2010-12-03 0 0.405 0.400 0.405 0.405 0.405 50,000 20,250 0.4050 0.184 0.182 0.184 0.184 0.184 110,169 0.1838 3.85%
2010-12-02 0 0.390 0.390 0.400 0.390 0.400 480,000 187,400 0.3904 0.177 0.177 0.182 0.177 0.182 1,057,618 0.1772 -2.50%
2010-12-01 0 0.400 0.380 0.400 - - 0 0 - 0.182 0.172 0.182 - - 0 - 0.00%
2010-11-30 0 0.400 0.370 0.415 0.380 0.400 115,600 43,960 0.3803 0.182 0.168 0.188 0.172 0.182 254,710 0.1726 5.26%
2010-11-29 0 0.380 0.380 0.420 - - 3,000 1,080 0.3600 0.172 0.172 0.191 - - 6,610 0.1634 0.00%
2010-11-26 0 0.380 0.385 0.420 0.380 0.385 70,000 26,900 0.3843 0.172 0.175 0.191 0.172 0.175 154,236 0.1744 0.00%
2010-11-25 0 0.380 0.380 0.395 0.380 0.385 104,000 39,780 0.3825 0.172 0.172 0.179 0.172 0.175 229,151 0.1736 -3.80%
2010-11-24 0 0.395 0.385 0.395 - - 10,400 3,744 0.3600 0.179 0.175 0.179 - - 22,915 0.1634 0.00%
2010-11-23 0 0.395 0.385 0.395 - - 0 0 - 0.179 0.175 0.179 - - 0 - 0.00%
2010-11-22 0 0.395 0.390 0.395 0.390 0.395 91,800 35,816 0.3902 0.179 0.177 0.179 0.177 0.179 202,269 0.1771 0.00%
2010-11-19 0 0.395 0.390 0.400 0.385 0.395 84,160 32,418 0.3852 0.179 0.177 0.182 0.175 0.179 185,436 0.1748 1.28%
2010-11-18 0 0.390 0.385 0.390 0.385 0.390 170,000 66,250 0.3897 0.177 0.175 0.177 0.175 0.177 374,573 0.1769 0.00%
2010-11-17 0 0.390 0.390 0.395 0.390 0.390 16,800 6,382 0.3799 0.177 0.177 0.179 0.177 0.177 37,017 0.1724 -1.27%
2010-11-16 0 0.395 0.390 0.410 0.395 0.395 91,200 35,994 0.3947 0.179 0.177 0.186 0.179 0.179 200,947 0.1791 0.00%
2010-11-15 0 0.395 0.390 0.410 0.395 0.395 120,000 47,400 0.3950 0.179 0.177 0.186 0.179 0.179 264,405 0.1793 0.00%
2010-11-12 0 0.395 0.385 0.410 0.395 0.395 100,000 39,500 0.3950 0.179 0.175 0.186 0.179 0.179 220,337 0.1793 -3.66%
2010-11-11 0 0.410 0.395 0.410 0.385 0.410 164,000 64,180 0.3913 0.186 0.179 0.186 0.175 0.186 361,353 0.1776 3.80%
2010-11-10 0 0.395 0.390 0.410 0.390 0.395 160,000 63,120 0.3945 0.179 0.177 0.186 0.177 0.179 352,539 0.1790 0.00%
2010-11-09 0 0.395 0.395 0.410 0.395 0.395 126,800 49,922 0.3937 0.179 0.179 0.186 0.179 0.179 279,387 0.1787 1.28%
2010-11-08 0 0.390 0.390 0.400 0.380 0.390 43,040 16,572 0.3850 0.177 0.177 0.182 0.172 0.177 94,833 0.1747 0.00%
2010-11-05 0 0.390 0.385 0.400 0.390 0.400 394,000 155,400 0.3944 0.177 0.175 0.182 0.177 0.182 868,128 0.1790 0.00%
2010-11-04 0 0.390 0.385 0.420 0.390 0.390 204,000 79,466 0.3895 0.177 0.175 0.191 0.177 0.177 449,488 0.1768 0.00%
2010-11-03 0 0.390 0.390 0.410 0.390 0.390 221,680 86,222 0.3889 0.177 0.177 0.186 0.177 0.177 488,443 0.1765 1.30%
2010-11-02 0 0.385 0.385 0.420 0.385 0.385 26,400 10,016 0.3794 0.175 0.175 0.191 0.175 0.175 58,169 0.1722 -1.28%
2010-11-01 0 0.390 0.385 0.395 - - 13,600 4,964 0.3650 0.177 0.175 0.179 - - 29,966 0.1657 0.00%
2010-10-29 0 0.390 0.385 0.410 0.390 0.410 158,000 61,710 0.3906 0.177 0.175 0.186 0.177 0.186 348,133 0.1773 -1.27%
2010-10-28 0 0.395 0.375 0.420 - - 5,200 1,820 0.3500 0.179 0.170 0.191 - - 11,458 0.1588 0.00%
2010-10-27 0 0.395 0.390 0.420 0.420 0.420 10,000 4,200 0.4200 0.179 0.177 0.191 0.191 0.191 22,034 0.1906 1.28%
2010-10-26 0 0.390 0.390 0.415 0.390 0.390 14,000 5,280 0.3771 0.177 0.177 0.188 0.177 0.177 30,847 0.1712 -2.50%
2010-10-25 0 0.400 0.400 0.420 0.395 0.400 220,000 87,600 0.3982 0.182 0.182 0.191 0.179 0.182 484,742 0.1807 0.00%
2010-10-22 0 0.400 0.400 0.420 0.400 0.405 30,000 12,050 0.4017 0.182 0.182 0.191 0.182 0.184 66,101 0.1823 0.00%
2010-10-21 0 0.400 0.400 0.415 0.400 0.400 12,000 4,760 0.3967 0.182 0.182 0.188 0.182 0.182 26,440 0.1800 -3.61%
2010-10-20 0 0.415 0.400 0.415 0.395 0.420 510,000 209,050 0.4099 0.188 0.182 0.188 0.179 0.191 1,123,719 0.1860 5.06%
2010-10-19 0 0.395 0.395 0.410 0.395 0.395 24,000 9,400 0.3917 0.179 0.179 0.186 0.179 0.179 52,881 0.1778 0.00%
2010-10-18 0 0.395 0.395 0.400 0.390 0.395 280,000 109,650 0.3916 0.179 0.179 0.182 0.177 0.179 616,944 0.1777 1.28%
2010-10-15 0 0.390 0.385 0.400 0.390 0.390 160,000 62,700 0.3919 0.177 0.175 0.182 0.177 0.177 352,539 0.1779 -2.50%
2010-10-14 0 0.400 0.395 0.410 0.400 0.400 258,000 103,000 0.3992 0.182 0.179 0.186 0.182 0.182 568,470 0.1812 0.00%
2010-10-13 0 0.400 0.390 0.410 0.400 0.400 366,400 146,432 0.3997 0.182 0.177 0.186 0.182 0.182 807,315 0.1814 -2.44%
2010-10-12 0 0.410 0.410 0.420 0.410 0.415 513,600 211,004 0.4108 0.186 0.186 0.191 0.186 0.188 1,131,651 0.1865 0.00%
2010-10-11 0 0.410 0.410 0.420 0.410 0.410 532,400 218,212 0.4099 0.186 0.186 0.191 0.186 0.186 1,173,075 0.1860 -1.20%
2010-10-08 0 0.415 0.410 0.415 0.410 0.420 824,800 339,022 0.4110 0.188 0.186 0.188 0.186 0.191 1,817,340 0.1865 1.22%
2010-10-07 0 0.410 0.410 0.420 - - 0 0 - 0.186 0.186 0.191 - - 0 - 0.00%
2010-10-06 0 0.410 0.410 0.420 0.410 0.425 318,000 131,420 0.4133 0.186 0.186 0.191 0.186 0.193 700,672 0.1876 0.00%
2010-10-05 0 0.410 0.410 0.420 0.410 0.410 850,000 348,500 0.4100 0.186 0.186 0.191 0.186 0.186 1,872,865 0.1861 0.00%
2010-10-04 0 0.410 0.400 0.410 0.400 0.410 338,000 136,140 0.4028 0.186 0.182 0.186 0.182 0.186 744,739 0.1828 1.23%
2010-09-30 0 0.405 0.405 0.410 0.405 0.420 274,000 111,600 0.4073 0.184 0.184 0.186 0.184 0.191 603,724 0.1849 -1.22%
2010-09-29 0 0.410 0.405 0.425 0.405 0.410 280,400 113,992 0.4065 0.186 0.184 0.193 0.184 0.186 617,825 0.1845 1.23%
2010-09-28 0 0.405 0.395 0.420 - - 0 0 - 0.184 0.179 0.191 - - 0 - 0.00%
2010-09-27 0 0.405 0.385 0.415 0.405 0.420 400,000 164,750 0.4119 0.184 0.175 0.188 0.184 0.191 881,348 0.1869 -1.22%
2010-09-24 0 0.410 0.410 0.440 0.390 0.415 350,000 143,000 0.4086 0.186 0.186 0.200 0.177 0.188 771,180 0.1854 5.13%
2010-09-22 0 0.390 0.380 0.400 0.385 0.390 168,800 65,526 0.3882 0.177 0.172 0.182 0.175 0.177 371,929 0.1762 -1.27%
2010-09-21 0 0.395 0.385 0.395 0.375 0.395 138,000 52,580 0.3810 0.179 0.175 0.179 0.170 0.179 304,065 0.1729 8.22%
2010-09-20 0 0.365 0.365 0.375 0.365 0.365 18,800 6,690 0.3559 0.166 0.166 0.170 0.166 0.166 41,423 0.1615 -3.95%
2010-09-17 0 0.380 0.370 0.380 0.370 0.385 402,400 151,352 0.3761 0.172 0.168 0.172 0.168 0.175 886,637 0.1707 0.00%
2010-09-16 0 0.380 0.385 0.400 - - 0 0 - 0.172 0.175 0.182 - - 0 - 0.00%
2010-09-15 0 0.380 0.360 0.400 0.375 0.380 144,000 53,950 0.3747 0.172 0.163 0.182 0.170 0.172 317,285 0.1700 1.33%
2010-09-14 0 0.375 0.365 0.380 0.375 0.375 30,000 11,250 0.3750 0.170 0.166 0.172 0.170 0.170 66,101 0.1702 1.35%
2010-09-13 0 0.370 0.360 0.370 0.355 0.370 961,200 348,608 0.3627 0.168 0.163 0.168 0.161 0.168 2,117,880 0.1646 4.23%
2010-09-10 0 0.355 0.350 0.360 0.355 0.355 120,000 42,600 0.3550 0.161 0.159 0.163 0.161 0.161 264,405 0.1611 1.43%
2010-09-09 0 0.350 0.350 0.360 0.350 0.360 416,000 146,880 0.3531 0.159 0.159 0.163 0.159 0.163 916,602 0.1602 0.00%
2010-09-08 0 0.350 0.345 0.365 0.345 0.350 560,000 194,400 0.3471 0.159 0.157 0.166 0.157 0.159 1,233,888 0.1576 -1.41%
2010-09-07 0 0.355 0.350 0.360 0.355 0.360 50,000 17,800 0.3560 0.161 0.159 0.163 0.161 0.163 110,169 0.1616 0.00%
2010-09-06 0 0.355 0.355 0.365 0.355 0.355 69,200 24,304 0.3512 0.161 0.161 0.166 0.161 0.161 152,473 0.1594 0.00%
2010-09-03 0 0.355 0.350 0.365 0.355 0.355 200,960 71,322 0.3549 0.161 0.159 0.166 0.161 0.161 442,789 0.1611 -1.39%
2010-09-02 0 0.360 0.350 0.365 0.355 0.360 380,000 135,500 0.3566 0.163 0.159 0.166 0.161 0.163 837,281 0.1618 2.86%
2010-09-01 0 0.350 0.350 0.355 0.340 0.345 734,000 250,880 0.3418 0.159 0.159 0.161 0.154 0.157 1,617,274 0.1551 0.00%
2010-08-31 0 0.350 0.345 0.355 0.340 0.360 2,181,600 763,378 0.3499 0.159 0.157 0.161 0.154 0.163 4,806,874 0.1588 -2.78%
2010-08-30 0 0.360 0.355 0.365 0.355 0.370 2,813,600 1,011,862 0.3596 0.163 0.161 0.166 0.161 0.168 6,199,405 0.1632 -8.86%
2010-08-27 0 0.395 0.395 0.405 0.395 0.400 154,800 61,600 0.3979 0.179 0.179 0.184 0.179 0.182 341,082 0.1806 0.00%
2010-08-26 0 0.395 0.395 0.400 0.395 0.400 1,080,000 427,400 0.3957 0.179 0.179 0.182 0.179 0.182 2,379,641 0.1796 -1.25%
2010-08-25 0 0.400 0.395 0.405 0.400 0.400 310,000 124,000 0.4000 0.182 0.179 0.184 0.182 0.182 683,045 0.1815 -1.23%
2010-08-24 0 0.405 0.400 0.415 - - 0 0 - 0.184 0.182 0.188 - - 0 - 0.00%
2010-08-23 0 0.405 0.405 0.415 0.400 0.405 380,000 153,100 0.4029 0.184 0.184 0.188 0.182 0.184 837,281 0.1829 -1.22%
2010-08-20 0 0.410 0.400 0.420 0.410 0.410 100,000 41,000 0.4100 0.186 0.182 0.191 0.186 0.186 220,337 0.1861 -1.20%
2010-08-19 0 0.415 0.410 0.420 - - 0 0 - 0.188 0.186 0.191 - - 0 - 0.00%
2010-08-18 0 0.415 0.405 0.420 0.405 0.420 895,200 370,012 0.4133 0.188 0.184 0.191 0.184 0.191 1,972,458 0.1876 3.75%
2010-08-17 0 0.400 0.395 0.410 - - 0 0 - 0.182 0.179 0.186 - - 0 - 0.00%
2010-08-16 0 0.400 0.400 0.410 0.400 0.405 80,000 32,100 0.4013 0.182 0.182 0.186 0.182 0.184 176,270 0.1821 0.00%
2010-08-13 0 0.400 0.400 0.410 0.390 0.395 460,000 180,650 0.3927 0.182 0.182 0.186 0.177 0.179 1,013,551 0.1782 0.00%
2010-08-12 0 0.400 0.400 0.410 0.395 0.395 20,000 7,900 0.3950 0.182 0.182 0.186 0.179 0.179 44,067 0.1793 -2.44%
2010-08-11 0 0.410 0.390 0.415 - - 0 0 - 0.186 0.177 0.188 - - 0 - 0.00%
2010-08-10 0 0.410 0.410 0.420 - - 4,000 1,510 0.3775 0.186 0.186 0.191 - - 8,813 0.1713 0.00%
2010-08-09 0 0.410 0.400 0.420 0.410 0.410 200,000 82,000 0.4100 0.186 0.182 0.191 0.186 0.186 440,674 0.1861 2.50%
2010-08-06 0 0.400 0.400 0.410 0.400 0.400 20,000 8,000 0.4000 0.182 0.182 0.186 0.182 0.182 44,067 0.1815 0.00%
2010-08-05 0 0.400 0.400 0.410 0.400 0.400 200,000 80,000 0.4000 0.182 0.182 0.186 0.182 0.182 440,674 0.1815 0.00%
2010-08-04 0 0.400 0.400 0.410 0.400 0.400 15,600 6,128 0.3928 0.182 0.182 0.186 0.182 0.182 34,373 0.1783 -1.23%
2010-08-03 0 0.405 0.400 0.410 0.400 0.405 500,800 202,558 0.4045 0.184 0.182 0.186 0.182 0.184 1,103,448 0.1836 -3.57%
2010-08-02 0 0.420 0.410 0.420 0.405 0.420 1,122,800 457,006 0.4070 0.191 0.186 0.191 0.184 0.191 2,473,945 0.1847 5.00%
2010-07-30 0 0.400 0.390 0.420 0.400 0.400 606,000 242,250 0.3998 0.182 0.177 0.191 0.182 0.182 1,335,243 0.1814 0.00%
2010-07-29 0 0.400 0.400 0.420 0.400 0.405 56,900 22,672 0.3985 0.182 0.182 0.191 0.182 0.184 125,372 0.1808 -1.23%
2010-07-28 0 0.405 0.405 0.410 0.405 0.410 150,000 61,150 0.4077 0.184 0.184 0.186 0.184 0.186 330,506 0.1850 -2.41%
2010-07-27 0 0.415 0.405 0.415 0.410 0.415 70,800 29,154 0.4118 0.188 0.184 0.188 0.186 0.188 155,999 0.1869 3.75%
2010-07-26 0 0.400 0.400 0.410 0.400 0.400 451,040 180,395 0.4000 0.182 0.182 0.186 0.182 0.182 993,808 0.1815 -1.23%
2010-07-23 0 0.405 0.400 0.410 - - 0 0 - 0.184 0.182 0.186 - - 0 - 0.00%
2010-07-22 0 0.405 0.405 0.415 - - 0 0 - 0.184 0.184 0.188 - - 0 - 1.25%
2010-07-21 0 0.400 0.400 0.410 - - 4,800 1,824 0.3800 0.182 0.182 0.186 - - 10,576 0.1725 0.00%
2010-07-20 0 0.400 0.395 0.420 0.395 0.400 234,000 92,420 0.3950 0.182 0.179 0.191 0.179 0.182 515,589 0.1793 0.00%
2010-07-19 0 0.400 0.395 0.410 0.395 0.400 192,000 76,210 0.3969 0.182 0.179 0.186 0.179 0.182 423,047 0.1801 -2.44%
2010-07-16 0 0.410 0.400 0.420 0.400 0.410 80,000 32,300 0.4038 0.186 0.182 0.191 0.182 0.186 176,270 0.1832 1.23%
2010-07-15 0 0.405 0.395 0.405 - - 2,400 912 0.3800 0.184 0.179 0.184 - - 5,288 0.1725 -1.22%
2010-07-14 0 0.410 0.400 0.420 0.410 0.410 94,000 38,420 0.4087 0.186 0.182 0.191 0.186 0.186 207,117 0.1855 0.00%
2010-07-13 0 0.410 0.400 0.420 - - 800 296 0.3700 0.186 0.182 0.191 - - 1,763 0.1679 0.00%
2010-07-12 0 0.410 0.410 0.415 0.410 0.420 62,000 25,640 0.4135 0.186 0.186 0.188 0.186 0.191 136,609 0.1877 0.00%
2010-07-09 0 0.410 0.405 0.420 0.410 0.425 225,200 92,578 0.4111 0.186 0.184 0.191 0.186 0.193 496,199 0.1866 -2.38%
2010-07-08 0 0.420 0.400 0.420 0.400 0.420 366,000 148,430 0.4055 0.191 0.182 0.191 0.182 0.191 806,434 0.1841 7.69%
2010-07-07 0 0.390 0.385 0.410 - - 8,000 2,920 0.3650 0.177 0.175 0.186 - - 17,627 0.1657 0.00%
2010-07-06 0 0.390 0.390 0.400 - - 0 0 - 0.177 0.177 0.182 - - 0 - 0.00%
2010-07-05 0 0.390 0.390 0.400 0.390 0.395 90,000 35,450 0.3939 0.177 0.177 0.182 0.177 0.179 198,303 0.1788 -2.50%
2010-07-02 0 0.400 0.400 0.415 0.395 0.400 270,000 107,400 0.3978 0.182 0.182 0.188 0.179 0.182 594,910 0.1805 0.00%
2010-06-30 0 0.400 0.400 0.420 0.395 0.395 10,800 4,246 0.3931 0.182 0.182 0.191 0.179 0.179 23,796 0.1784 0.00%
2010-06-29 0 0.400 0.400 0.415 0.400 0.405 524,800 210,574 0.4012 0.182 0.182 0.188 0.182 0.184 1,156,329 0.1821 -1.23%
2010-06-28 0 0.405 0.400 0.415 - - 0 0 - 0.184 0.182 0.188 - - 0 - 0.00%
2010-06-25 0 0.405 0.400 0.420 - - 0 0 - 0.184 0.182 0.191 - - 0 - 0.00%
2010-06-24 0 0.405 0.400 0.420 0.405 0.405 130,000 52,950 0.4073 0.184 0.182 0.191 0.184 0.184 286,438 0.1849 1.25%
2010-06-23 0 0.400 0.395 0.410 0.400 0.400 90,000 36,000 0.4000 0.182 0.179 0.186 0.182 0.182 198,303 0.1815 -3.61%
2010-06-22 0 0.415 0.390 0.415 - - 3,200 1,216 0.3800 0.188 0.177 0.188 - - 7,051 0.1725 0.00%
2010-06-21 0 0.415 0.400 0.415 0.400 0.420 60,000 24,400 0.4067 0.188 0.182 0.188 0.182 0.191 132,202 0.1846 2.47%
2010-06-18 0 0.405 0.405 0.420 0.405 0.410 150,000 61,250 0.4083 0.184 0.184 0.191 0.184 0.186 330,506 0.1853 0.00%
2010-06-17 0 0.405 0.405 0.410 0.400 0.405 31,600 12,708 0.4022 0.184 0.184 0.186 0.182 0.184 69,627 0.1825 0.00%
2010-06-15 0 0.405 0.405 0.410 0.400 0.400 20,000 8,000 0.4000 0.184 0.184 0.186 0.182 0.182 44,067 0.1815 -1.22%
2010-06-14 0 0.410 0.395 0.410 0.410 0.410 20,000 8,200 0.4100 0.186 0.179 0.186 0.186 0.186 44,067 0.1861 2.50%
2010-06-11 0 0.400 0.390 0.415 0.400 0.400 200,000 80,000 0.4000 0.182 0.177 0.188 0.182 0.182 440,674 0.1815 0.00%
2010-06-10 0 0.400 0.400 0.420 - - 4,000 1,480 0.3700 0.182 0.182 0.191 - - 8,813 0.1679 0.00%
2010-06-09 0 0.400 0.385 0.400 0.390 0.400 212,000 84,040 0.3964 0.182 0.175 0.182 0.177 0.182 467,115 0.1799 0.00%
2010-06-08 0 0.400 0.390 0.410 - - 0 0 - 0.182 0.177 0.186 - - 0 - 0.00%
2010-06-07 0 0.400 0.395 0.400 0.385 0.400 120,000 47,700 0.3975 0.182 0.179 0.182 0.175 0.182 264,405 0.1804 -2.44%
2010-06-04 0 0.410 0.410 0.415 0.405 0.410 170,000 69,200 0.4071 0.186 0.186 0.188 0.184 0.186 374,573 0.1847 1.23%
2010-06-03 0 0.405 0.400 0.405 0.400 0.405 192,000 77,460 0.4034 0.184 0.182 0.184 0.182 0.184 423,047 0.1831 1.25%
2010-06-02 0 0.400 0.390 0.405 0.400 0.400 210,000 84,000 0.4000 0.182 0.177 0.184 0.182 0.182 462,708 0.1815 -1.23%
2010-06-01 0 0.405 0.405 0.415 0.405 0.410 120,000 49,150 0.4096 0.184 0.184 0.188 0.184 0.186 264,405 0.1859 -1.22%
2010-05-31 0 0.410 0.410 0.415 0.410 0.415 130,000 53,800 0.4138 0.186 0.186 0.188 0.186 0.188 286,438 0.1878 -3.53%
2010-05-28 0 0.425 0.415 0.425 0.415 0.425 481,600 200,882 0.4171 0.193 0.188 0.193 0.188 0.193 1,061,143 0.1893 3.66%
2010-05-27 0 0.410 0.400 0.420 0.410 0.410 370,000 151,700 0.4100 0.186 0.182 0.191 0.186 0.186 815,247 0.1861 1.23%
2010-05-26 0 0.435 0.430 0.435 0.425 0.435 122,000 52,810 0.4329 0.184 0.182 0.184 0.180 0.184 288,723 0.1829 3.57%
2010-05-25 0 0.420 0.415 0.425 0.420 0.440 1,050,000 456,250 0.4345 0.177 0.175 0.180 0.177 0.186 2,484,913 0.1836 -5.62%
2010-05-24 0 0.445 0.445 0.450 0.440 0.455 720,000 320,250 0.4448 0.188 0.188 0.190 0.186 0.192 1,703,940 0.1879 2.30%
2010-05-20 0 0.435 0.425 0.440 0.415 0.465 920,000 397,350 0.4319 0.184 0.180 0.186 0.175 0.196 2,177,257 0.1825 -6.45%
2010-05-19 0 0.465 0.455 0.465 0.450 0.470 262,000 121,260 0.4628 0.196 0.192 0.196 0.190 0.199 620,045 0.1956 2.20%
2010-05-18 0 0.455 0.450 0.460 0.455 0.465 390,000 178,750 0.4583 0.192 0.190 0.194 0.192 0.196 922,968 0.1937 -2.15%
2010-05-17 0 0.465 0.450 0.465 0.455 0.465 408,000 188,230 0.4613 0.196 0.190 0.196 0.192 0.196 965,566 0.1949 1.09%
2010-05-14 0 0.460 0.460 0.475 0.455 0.475 290,000 134,950 0.4653 0.194 0.194 0.201 0.192 0.201 686,309 0.1966 -2.13%
2010-05-13 0 0.470 0.465 0.475 0.465 0.470 430,000 201,100 0.4677 0.199 0.196 0.201 0.196 0.199 1,017,631 0.1976 1.08%
2010-05-12 0 0.465 0.465 0.475 0.460 0.480 340,000 158,150 0.4651 0.196 0.196 0.201 0.194 0.203 804,638 0.1965 -3.12%
2010-05-11 0 0.480 0.465 0.480 0.460 0.480 140,000 65,050 0.4646 0.203 0.196 0.203 0.194 0.203 331,322 0.1963 2.13%
2010-05-10 0 0.470 0.465 0.470 0.460 0.470 1,430,000 670,850 0.4691 0.199 0.196 0.199 0.194 0.199 3,384,215 0.1982 1.08%
2010-05-07 0 0.465 0.465 0.470 0.460 0.480 620,000 288,750 0.4657 0.196 0.196 0.199 0.194 0.203 1,467,282 0.1968 -1.06%
2010-05-06 0 0.470 0.470 0.480 0.470 0.485 340,000 162,300 0.4774 0.199 0.199 0.203 0.199 0.205 804,638 0.2017 -2.08%
2010-05-05 0 0.480 0.480 0.485 0.475 0.500 1,420,800 691,118 0.4864 0.203 0.203 0.205 0.201 0.211 3,362,442 0.2055 -4.00%
2010-05-04 0 0.500 0.495 0.500 0.495 0.500 190,000 94,650 0.4982 0.211 0.209 0.211 0.209 0.211 449,651 0.2105 0.00%
2010-05-03 0 0.500 0.490 0.500 0.500 0.500 120,000 60,000 0.5000 0.211 0.207 0.211 0.211 0.211 283,990 0.2113 0.00%
2010-04-30 0 0.500 0.495 0.500 0.495 0.500 650,000 324,950 0.4999 0.211 0.209 0.211 0.209 0.211 1,538,279 0.2112 2.04%
2010-04-29 0 0.490 0.490 0.500 0.490 0.500 870,000 431,100 0.4955 0.207 0.207 0.211 0.207 0.211 2,058,928 0.2094 -2.00%
2010-04-28 0 0.500 0.495 0.500 0.495 0.510 670,800 334,730 0.4990 0.211 0.209 0.211 0.209 0.216 1,587,504 0.2109 -1.96%
2010-04-27 0 0.510 0.500 0.520 0.485 0.520 2,116,000 1,060,310 0.5011 0.216 0.211 0.220 0.205 0.220 5,007,691 0.2117 4.08%
2010-04-26 0 0.490 0.485 0.490 0.485 0.490 964,000 472,010 0.4896 0.207 0.205 0.207 0.205 0.207 2,281,387 0.2069 1.03%
2010-04-23 0 0.485 0.485 0.490 0.480 0.485 409,040 198,108 0.4843 0.205 0.205 0.207 0.203 0.205 968,027 0.2047 -1.02%
2010-04-22 0 0.490 0.485 0.490 0.485 0.495 1,034,240 506,584 0.4898 0.207 0.205 0.207 0.205 0.209 2,447,616 0.2070 0.00%
2010-04-21 0 0.490 0.485 0.495 0.485 0.495 1,842,000 899,330 0.4882 0.207 0.205 0.209 0.205 0.209 4,359,247 0.2063 1.03%
2010-04-20 0 0.485 0.480 0.490 0.485 0.500 2,240,800 1,098,976 0.4904 0.205 0.203 0.207 0.205 0.211 5,303,041 0.2072 -1.02%
2010-04-19 0 0.490 0.490 0.500 0.490 0.500 1,472,000 724,490 0.4922 0.207 0.207 0.211 0.207 0.211 3,483,611 0.2080 -1.01%
2010-04-16 0 0.495 0.495 0.500 0.495 0.510 540,000 270,350 0.5006 0.209 0.209 0.211 0.209 0.216 1,277,955 0.2115 -2.94%
2010-04-15 0 0.510 0.500 0.510 0.500 0.510 1,273,200 648,628 0.5094 0.216 0.211 0.216 0.211 0.216 3,013,134 0.2153 2.00%
2010-04-14 0 0.500 0.500 0.510 0.495 0.500 1,418,000 705,100 0.4972 0.211 0.211 0.216 0.209 0.211 3,355,816 0.2101 0.00%
2010-04-13 0 0.500 0.495 0.510 0.495 0.510 3,722,000 1,860,000 0.4997 0.211 0.209 0.216 0.209 0.216 8,808,425 0.2112 0.00%
2010-04-12 0 0.500 0.495 0.510 0.495 0.560 12,062,000 6,185,358 0.5128 0.211 0.209 0.216 0.209 0.237 28,545,733 0.2167 -12.28%
2010-04-09 0 0.570 0.540 0.570 0.520 0.570 2,016,000 1,095,700 0.5435 0.241 0.228 0.241 0.220 0.241 4,771,033 0.2297 3.64%
2010-04-08 0 0.550 0.550 0.560 0.540 0.560 1,146,800 636,016 0.5546 0.232 0.232 0.237 0.228 0.237 2,713,998 0.2343 -3.51%
2010-04-07 0 0.570 0.540 0.570 0.520 0.570 3,025,600 1,649,376 0.5451 0.241 0.228 0.241 0.220 0.241 7,160,336 0.2303 9.62%
2010-04-01 0 0.520 0.510 0.530 0.495 0.530 856,000 439,200 0.5131 0.220 0.216 0.224 0.209 0.224 2,025,796 0.2168 4.00%
2010-03-31 0 0.500 0.500 0.520 0.500 0.510 250,000 125,800 0.5032 0.211 0.211 0.220 0.211 0.216 591,646 0.2126 -3.85%
2010-03-30 0 0.520 0.500 0.520 0.510 0.520 320,000 164,500 0.5141 0.220 0.211 0.220 0.216 0.220 757,307 0.2172 4.00%
2010-03-29 0 0.500 0.500 0.520 0.500 0.510 700,000 352,200 0.5031 0.211 0.211 0.220 0.211 0.216 1,656,609 0.2126 -5.66%
2010-03-26 0 0.530 0.510 0.530 0.510 0.530 1,026,000 532,420 0.5189 0.224 0.216 0.224 0.216 0.224 2,428,115 0.2193 6.00%
2010-03-25 0 0.500 0.500 0.510 0.500 0.540 1,569,280 817,140 0.5207 0.211 0.211 0.216 0.211 0.228 3,713,832 0.2200 -5.66%
2010-03-24 0 0.530 0.520 0.530 0.520 0.540 1,041,600 552,700 0.5306 0.224 0.220 0.224 0.220 0.228 2,465,034 0.2242 -1.85%
2010-03-23 0 0.540 0.530 0.540 0.495 0.550 9,835,760 5,127,522 0.5213 0.228 0.224 0.228 0.209 0.232 23,277,149 0.2203 11.34%
2010-03-22 0 0.485 0.480 0.485 0.475 0.485 480,000 232,650 0.4847 0.205 0.203 0.205 0.201 0.205 1,135,960 0.2048 2.11%
2010-03-19 0 0.475 0.470 0.475 0.475 0.490 810,800 385,064 0.4749 0.201 0.199 0.201 0.201 0.207 1,918,826 0.2007 0.00%
2010-03-18 0 0.475 0.475 0.485 0.475 0.480 550,500 262,628 0.4771 0.201 0.201 0.205 0.201 0.203 1,302,804 0.2016 0.00%
2010-03-17 0 0.475 0.470 0.475 0.470 0.475 143,200 67,560 0.4718 0.201 0.199 0.201 0.199 0.201 338,895 0.1994 -1.04%
2010-03-16 0 0.480 0.475 0.480 0.470 0.480 108,000 50,700 0.4694 0.203 0.201 0.203 0.199 0.203 255,591 0.1984 1.05%
2010-03-15 0 0.475 0.465 0.475 0.470 0.475 1,010,000 476,200 0.4715 0.201 0.196 0.201 0.199 0.201 2,390,250 0.1992 0.00%
2010-03-12 0 0.475 0.475 0.485 0.465 0.510 5,165,520 2,534,252 0.4906 0.201 0.201 0.205 0.196 0.216 12,224,635 0.2073 -2.06%
2010-03-11 0 0.485 0.485 0.490 0.425 0.490 9,942,400 4,588,488 0.4615 0.205 0.205 0.207 0.180 0.207 23,529,522 0.1950 11.49%
2010-03-10 0 0.435 0.425 0.435 0.420 0.435 1,610,000 680,950 0.4230 0.184 0.180 0.184 0.177 0.184 3,810,200 0.1787 6.10%
2010-03-09 0 0.410 0.405 0.420 0.410 0.425 320,040 132,815 0.4150 0.173 0.171 0.177 0.173 0.180 757,401 0.1754 -1.20%
2010-03-08 0 0.415 0.410 0.420 0.405 0.415 240,000 99,550 0.4148 0.175 0.173 0.177 0.171 0.175 567,980 0.1753 2.47%
2010-03-05 0 0.405 0.405 0.410 0.405 0.405 364,000 147,360 0.4048 0.171 0.171 0.173 0.171 0.171 861,436 0.1711 0.00%
2010-03-04 0 0.405 0.400 0.415 0.405 0.410 130,000 52,800 0.4062 0.171 0.169 0.175 0.171 0.173 307,656 0.1716 -1.22%
2010-03-03 0 0.410 0.400 0.415 0.400 0.410 218,000 88,790 0.4073 0.173 0.169 0.175 0.169 0.173 515,915 0.1721 -1.20%
2010-03-02 0 0.415 0.395 0.415 0.400 0.420 122,400 49,250 0.4024 0.175 0.167 0.175 0.169 0.177 289,670 0.1700 1.22%
2010-03-01 0 0.410 0.400 0.410 0.395 0.410 732,000 294,690 0.4026 0.173 0.169 0.173 0.167 0.173 1,732,339 0.1701 3.80%
2010-02-26 0 0.395 0.385 0.400 0.395 0.395 130,000 51,350 0.3950 0.167 0.163 0.169 0.167 0.167 307,656 0.1669 1.28%
2010-02-25 0 0.390 0.390 0.395 0.390 0.410 1,228,000 485,830 0.3956 0.165 0.165 0.167 0.165 0.173 2,906,165 0.1672 1.30%
2010-02-24 0 0.385 0.380 0.390 0.385 0.385 210,000 80,850 0.3850 0.163 0.161 0.165 0.163 0.163 496,983 0.1627 1.32%
2010-02-23 0 0.380 0.380 0.390 0.380 0.380 122,000 46,320 0.3797 0.161 0.161 0.165 0.161 0.161 288,723 0.1604 0.00%
2010-02-22 0 0.380 0.375 0.390 - - 0 0 - 0.161 0.158 0.165 - - 0 - 0.00%
2010-02-19 0 0.380 0.380 0.390 0.375 0.375 60,000 22,500 0.3750 0.161 0.161 0.165 0.158 0.158 141,995 0.1585 0.00%
2010-02-18 0 0.380 0.375 0.390 - - 0 0 - 0.161 0.158 0.165 - - 0 - 0.00%
2010-02-17 0 0.380 0.380 0.390 0.375 0.390 150,000 57,200 0.3813 0.161 0.161 0.165 0.158 0.165 354,988 0.1611 0.00%
2010-02-12 0 0.380 0.375 0.395 0.380 0.380 40,000 15,200 0.3800 0.161 0.158 0.167 0.161 0.161 94,663 0.1606 -2.56%
2010-02-11 0 0.390 0.385 0.395 0.380 0.390 710,000 272,350 0.3836 0.165 0.163 0.167 0.161 0.165 1,680,274 0.1621 4.00%
2010-02-10 0 0.375 0.375 0.380 - - 100,000 37,500 0.3750 0.158 0.158 0.161 - - 236,658 0.1585 0.00%
2010-02-09 0 0.375 0.375 0.385 0.370 0.375 1,128,000 420,100 0.3724 0.158 0.158 0.163 0.156 0.158 2,669,506 0.1574 0.00%
2010-02-08 0 0.375 0.370 0.380 0.370 0.385 245,000 92,000 0.3755 0.158 0.156 0.161 0.156 0.163 579,813 0.1587 -1.32%
2010-02-05 0 0.380 0.375 0.390 0.380 0.380 360,000 136,800 0.3800 0.161 0.158 0.165 0.161 0.161 851,970 0.1606 -3.80%
2010-02-04 0 0.395 0.380 0.395 0.390 0.395 180,000 70,550 0.3919 0.167 0.161 0.167 0.165 0.167 425,985 0.1656 0.00%
2010-02-03 0 0.395 0.390 0.395 - - 0 0 - 0.167 0.165 0.167 - - 0 - 0.00%
2010-02-02 0 0.395 0.385 0.395 0.380 0.400 270,026 103,859 0.3846 0.167 0.163 0.167 0.161 0.169 639,039 0.1625 0.00%
2010-02-01 0 0.395 0.380 0.395 0.390 0.395 150,000 58,750 0.3917 0.167 0.161 0.167 0.165 0.167 354,988 0.1655 3.95%
2010-01-29 0 0.380 0.380 0.385 0.380 0.380 100,000 38,000 0.3800 0.161 0.161 0.163 0.161 0.161 236,658 0.1606 0.00%
2010-01-28 0 0.380 0.370 0.390 0.380 0.385 302,400 115,564 0.3822 0.161 0.156 0.165 0.161 0.163 715,655 0.1615 0.00%
2010-01-27 0 0.380 0.380 0.395 0.380 0.385 100,000 38,050 0.3805 0.161 0.161 0.167 0.161 0.163 236,658 0.1608 -1.30%
2010-01-26 0 0.385 0.385 0.400 0.380 0.395 1,130,000 439,050 0.3885 0.163 0.163 0.169 0.161 0.167 2,674,240 0.1642 -2.53%
2010-01-25 0 0.395 0.395 0.405 0.395 0.400 240,000 95,400 0.3975 0.167 0.167 0.171 0.167 0.169 567,980 0.1680 -3.66%
2010-01-22 0 0.410 0.400 0.415 0.400 0.415 1,111,800 450,584 0.4053 0.173 0.169 0.175 0.169 0.175 2,631,168 0.1712 -2.38%
2010-01-21 0 0.420 0.410 0.420 0.410 0.420 1,004,000 417,550 0.4159 0.177 0.173 0.177 0.173 0.177 2,376,050 0.1757 -1.18%
2010-01-20 0 0.425 0.420 0.425 0.420 0.430 1,100,000 464,550 0.4223 0.180 0.177 0.180 0.177 0.182 2,603,242 0.1785 1.19%
2010-01-19 0 0.420 0.420 0.430 0.420 0.425 300,000 126,350 0.4212 0.177 0.177 0.182 0.177 0.180 709,975 0.1780 -1.18%
2010-01-18 0 0.425 0.415 0.430 0.410 0.425 750,000 315,300 0.4204 0.180 0.175 0.182 0.173 0.180 1,774,938 0.1776 0.00%
2010-01-15 0 0.425 0.420 0.430 0.400 0.440 2,361,800 1,004,220 0.4252 0.180 0.177 0.182 0.169 0.186 5,589,397 0.1797 3.66%
2010-01-14 0 0.410 0.400 0.410 0.410 0.410 381,200 156,256 0.4099 0.173 0.169 0.173 0.173 0.173 902,142 0.1732 1.23%
2010-01-13 0 0.405 0.400 0.405 0.400 0.405 340,000 136,750 0.4022 0.171 0.169 0.171 0.169 0.171 804,638 0.1700 -2.41%
2010-01-12 0 0.415 0.410 0.415 0.385 0.415 1,500,000 592,600 0.3951 0.175 0.173 0.175 0.163 0.175 3,549,876 0.1669 5.06%
2010-01-11 0 0.395 0.385 0.395 0.385 0.395 1,607,200 627,140 0.3902 0.167 0.163 0.167 0.163 0.167 3,803,573 0.1649 -1.25%
2010-01-08 0 0.400 0.395 0.405 0.400 0.410 823,600 334,118 0.4057 0.169 0.167 0.171 0.169 0.173 1,949,118 0.1714 -2.44%
2010-01-07 0 0.410 0.405 0.410 0.400 0.430 3,592,400 1,469,386 0.4090 0.173 0.171 0.173 0.169 0.182 8,501,715 0.1728 -1.20%
2010-01-06 0 0.415 0.415 0.420 0.390 0.420 3,047,200 1,244,868 0.4085 0.175 0.175 0.177 0.165 0.177 7,211,454 0.1726 6.41%
2010-01-05 0 0.390 0.380 0.390 0.380 0.395 134,400 51,634 0.3842 0.165 0.161 0.165 0.161 0.167 318,069 0.1623 1.30%
2010-01-04 0 0.385 0.375 0.385 0.380 0.385 126,000 48,310 0.3834 0.163 0.158 0.163 0.161 0.163 298,190 0.1620 0.00%
2009-12-31 0 0.385 0.375 0.395 - - 0 0 - 0.163 0.158 0.167 - - 0 - 0.00%
2009-12-30 0 0.385 0.375 0.385 0.380 0.385 350,000 133,150 0.3804 0.163 0.158 0.163 0.161 0.163 828,304 0.1608 0.00%
2009-12-29 0 0.385 0.380 0.390 0.385 0.405 506,600 195,076 0.3851 0.163 0.161 0.165 0.163 0.171 1,198,911 0.1627 0.00%
2009-12-28 0 0.385 0.375 0.385 0.380 0.385 60,000 22,950 0.3825 0.163 0.158 0.163 0.161 0.163 141,995 0.1616 0.00%
2009-12-24 0 0.385 0.370 0.395 - - 7,200 2,520 0.3500 0.163 0.156 0.167 - - 17,039 0.1479 0.00%
2009-12-23 0 0.385 0.370 0.395 0.380 0.385 190,000 72,950 0.3839 0.163 0.156 0.167 0.161 0.163 449,651 0.1622 1.32%
2009-12-22 0 0.380 0.380 0.385 0.380 0.385 252,000 95,970 0.3808 0.161 0.161 0.163 0.161 0.163 596,379 0.1609 -1.30%
2009-12-21 0 0.385 0.385 0.390 0.385 0.385 376,800 144,924 0.3846 0.163 0.163 0.165 0.163 0.163 891,729 0.1625 1.32%
2009-12-18 0 0.380 0.370 0.380 0.380 0.380 340,000 129,200 0.3800 0.161 0.156 0.161 0.161 0.161 804,638 0.1606 0.00%
2009-12-17 0 0.380 0.375 0.385 0.380 0.380 591,200 224,632 0.3800 0.161 0.158 0.163 0.161 0.161 1,399,124 0.1606 -1.30%
2009-12-16 0 0.385 0.380 0.395 0.385 0.385 100,800 38,788 0.3848 0.163 0.161 0.167 0.163 0.163 238,552 0.1626 -1.28%
2009-12-15 0 0.390 0.390 0.395 0.385 0.400 556,000 218,370 0.3928 0.165 0.165 0.167 0.163 0.169 1,315,821 0.1660 2.63%
2009-12-14 0 0.380 0.380 0.390 0.380 0.385 376,000 143,810 0.3825 0.161 0.161 0.165 0.161 0.163 889,835 0.1616 -2.56%
2009-12-11 0 0.390 0.390 0.400 0.380 0.400 363,600 140,468 0.3863 0.165 0.165 0.169 0.161 0.169 860,490 0.1632 1.30%
2009-12-10 0 0.385 0.385 0.390 0.375 0.385 644,800 246,652 0.3825 0.163 0.163 0.165 0.158 0.163 1,525,973 0.1616 -1.28%
2009-12-09 0 0.390 0.385 0.390 0.390 0.395 644,000 251,580 0.3907 0.165 0.163 0.165 0.165 0.167 1,524,080 0.1651 -1.27%
2009-12-08 0 0.395 0.390 0.400 0.390 0.415 1,814,000 717,820 0.3957 0.167 0.165 0.169 0.165 0.175 4,292,983 0.1672 -1.25%
2009-12-07 0 0.400 0.390 0.400 0.385 0.400 1,610,000 628,330 0.3903 0.169 0.165 0.169 0.163 0.169 3,810,200 0.1649 3.90%
2009-12-04 0 0.385 0.380 0.385 0.380 0.390 849,200 326,302 0.3842 0.163 0.161 0.163 0.161 0.165 2,009,703 0.1624 1.32%
2009-12-03 0 0.380 0.375 0.385 0.380 0.385 1,096,400 416,110 0.3795 0.161 0.158 0.163 0.161 0.163 2,594,722 0.1604 0.00%
2009-12-02 0 0.380 0.370 0.380 0.370 0.380 576,000 216,430 0.3757 0.161 0.156 0.161 0.156 0.161 1,363,152 0.1588 2.70%
2009-12-01 0 0.370 0.370 0.375 0.370 0.380 177,000 66,050 0.3732 0.156 0.156 0.158 0.156 0.161 418,885 0.1577 -1.33%
2009-11-30 0 0.375 0.370 0.380 0.370 0.380 477,600 178,624 0.3740 0.158 0.156 0.161 0.156 0.161 1,130,280 0.1580 4.17%
2009-11-27 0 0.360 0.360 0.365 0.355 0.365 380,000 137,000 0.3605 0.152 0.152 0.154 0.150 0.154 899,302 0.1523 -5.26%
2009-11-26 0 0.380 0.375 0.385 0.380 0.400 510,000 199,100 0.3904 0.161 0.158 0.163 0.161 0.169 1,206,958 0.1650 0.00%
2009-11-25 0 0.380 0.375 0.380 0.375 0.390 728,000 275,350 0.3782 0.161 0.158 0.161 0.158 0.165 1,722,873 0.1598 1.33%
2009-11-24 0 0.375 0.375 0.385 0.375 0.400 883,000 336,150 0.3807 0.158 0.158 0.163 0.158 0.169 2,089,693 0.1609 -3.85%
2009-11-23 0 0.390 0.380 0.390 0.370 0.400 400,400 149,852 0.3743 0.165 0.161 0.165 0.156 0.169 947,580 0.1581 6.85%
2009-11-20 0 0.365 0.365 0.380 0.365 0.370 642,400 236,478 0.3681 0.154 0.154 0.161 0.154 0.156 1,520,293 0.1555 -2.67%
2009-11-19 0 0.375 0.370 0.375 0.365 0.375 1,310,000 484,350 0.3697 0.158 0.156 0.158 0.154 0.158 3,100,225 0.1562 1.35%
2009-11-18 0 0.370 0.365 0.370 0.370 0.380 1,604,400 600,434 0.3742 0.156 0.154 0.156 0.156 0.161 3,796,947 0.1581 -2.63%
2009-11-17 0 0.380 0.375 0.380 0.380 0.385 982,880 375,401 0.3819 0.161 0.158 0.161 0.161 0.163 2,326,068 0.1614 -2.56%
2009-11-16 0 0.390 0.385 0.395 0.380 0.395 2,916,000 1,127,270 0.3866 0.165 0.163 0.167 0.161 0.167 6,900,958 0.1633 2.63%
2009-11-13 0 0.380 0.375 0.380 0.375 0.385 720,000 271,950 0.3777 0.161 0.158 0.161 0.158 0.163 1,703,940 0.1596 0.00%
2009-11-12 0 0.380 0.380 0.385 0.375 0.385 1,325,200 503,582 0.3800 0.161 0.161 0.163 0.158 0.163 3,136,197 0.1606 -1.30%
2009-11-11 0 0.385 0.380 0.385 0.380 0.385 572,640 218,500 0.3816 0.163 0.161 0.163 0.161 0.163 1,355,200 0.1612 0.00%
2009-11-10 0 0.385 0.375 0.390 0.375 0.395 576,960 219,976 0.3813 0.163 0.158 0.165 0.158 0.167 1,365,424 0.1611 -3.75%
2009-11-09 0 0.400 0.380 0.400 0.370 0.400 544,000 207,730 0.3819 0.169 0.161 0.169 0.156 0.169 1,287,422 0.1614 8.11%
2009-11-06 0 0.370 0.370 0.380 0.365 0.385 312,000 115,850 0.3713 0.156 0.156 0.161 0.154 0.163 738,374 0.1569 0.00%
2009-11-05 0 0.370 0.370 0.380 0.370 0.370 60,200 22,059 0.3664 0.156 0.156 0.161 0.156 0.156 142,468 0.1548 -5.13%
2009-11-04 0 0.390 0.370 0.390 0.375 0.390 40,000 15,150 0.3788 0.165 0.156 0.165 0.158 0.165 94,663 0.1600 4.00%
2009-11-03 0 0.375 0.375 0.385 0.370 0.385 1,100,000 417,750 0.3798 0.158 0.158 0.163 0.156 0.163 2,603,242 0.1605 -3.85%
2009-11-02 0 0.390 0.375 0.390 0.355 0.390 930,000 349,450 0.3758 0.165 0.158 0.165 0.150 0.165 2,200,923 0.1588 8.33%
2009-10-30 0 0.360 0.360 0.365 0.355 0.370 378,000 134,930 0.3570 0.152 0.152 0.154 0.150 0.156 894,569 0.1508 2.86%
2009-10-29 0 0.350 0.350 0.355 0.350 0.350 240,000 84,000 0.3500 0.148 0.148 0.150 0.148 0.148 567,980 0.1479 -4.11%
2009-10-28 0 0.365 0.350 0.365 0.365 0.365 30,000 10,950 0.3650 0.154 0.148 0.154 0.154 0.154 70,998 0.1542 4.29%
2009-10-27 0 0.350 0.350 0.355 0.350 0.360 500,000 176,850 0.3537 0.148 0.148 0.150 0.148 0.152 1,183,292 0.1495 -4.11%
2009-10-23 0 0.365 0.360 0.370 0.360 0.375 110,000 40,050 0.3641 0.154 0.152 0.156 0.152 0.158 260,324 0.1538 0.00%
2009-10-22 0 0.365 0.355 0.365 0.355 0.370 949,401 340,893 0.3591 0.154 0.150 0.154 0.150 0.156 2,246,837 0.1517 -2.67%
2009-10-21 0 0.375 0.365 0.375 0.365 0.375 518,000 190,160 0.3671 0.158 0.154 0.158 0.154 0.158 1,225,890 0.1551 2.74%
2009-10-20 0 0.365 0.365 0.380 0.360 0.360 56,000 19,840 0.3543 0.154 0.154 0.161 0.152 0.152 132,529 0.1497 1.39%
2009-10-19 0 0.360 0.360 0.370 0.360 0.365 140,000 50,800 0.3629 0.152 0.152 0.156 0.152 0.154 331,322 0.1533 0.00%
2009-10-16 0 0.360 0.360 0.365 0.355 0.360 214,011 76,044 0.3553 0.152 0.152 0.154 0.150 0.152 506,475 0.1501 0.00%
2009-10-15 0 0.360 0.355 0.365 0.355 0.360 212,000 75,370 0.3555 0.152 0.150 0.154 0.150 0.152 501,716 0.1502 -2.70%
2009-10-14 0 0.370 0.365 0.370 0.360 0.375 1,058,800 389,290 0.3677 0.156 0.154 0.156 0.152 0.158 2,505,739 0.1554 2.78%
2009-10-13 0 0.360 0.355 0.370 0.355 0.380 1,038,000 376,330 0.3626 0.152 0.150 0.156 0.150 0.161 2,456,514 0.1532 2.86%
2009-10-12 0 0.350 0.340 0.365 0.350 0.365 110,000 40,000 0.3636 0.148 0.144 0.154 0.148 0.154 260,324 0.1537 -2.78%
2009-10-09 0 0.360 0.360 0.370 0.355 0.370 546,000 199,190 0.3648 0.152 0.152 0.156 0.150 0.156 1,292,155 0.1542 2.86%
2009-10-08 0 0.350 0.350 0.360 0.345 0.360 742,160 261,263 0.3520 0.148 0.148 0.152 0.146 0.152 1,756,384 0.1488 4.48%
2009-10-07 0 0.335 0.335 0.350 0.325 0.360 1,544,400 533,430 0.3454 0.142 0.142 0.148 0.137 0.152 3,654,952 0.1459 3.08%
2009-10-06 0 0.325 0.325 0.335 0.325 0.325 60,000 19,500 0.3250 0.137 0.137 0.142 0.137 0.137 141,995 0.1373 -1.52%
2009-10-05 0 0.330 0.320 0.330 0.320 0.335 820,000 265,900 0.3243 0.139 0.135 0.139 0.135 0.142 1,940,599 0.1370 1.54%
2009-10-02 0 0.325 0.325 0.335 0.320 0.330 320,000 104,100 0.3253 0.137 0.137 0.142 0.135 0.139 757,307 0.1375 -1.52%
2009-09-30 0 0.330 0.330 0.335 0.330 0.340 660,000 221,800 0.3361 0.139 0.139 0.142 0.139 0.144 1,561,945 0.1420 -2.94%
2009-09-29 0 0.340 0.330 0.340 0.330 0.350 456,080 152,526 0.3344 0.144 0.139 0.144 0.139 0.148 1,079,351 0.1413 4.62%
2009-09-28 0 0.325 0.320 0.330 0.325 0.330 730,000 237,300 0.3251 0.137 0.135 0.139 0.137 0.139 1,727,606 0.1374 -1.52%
2009-09-25 0 0.330 0.330 0.335 0.330 0.335 126,000 41,520 0.3295 0.139 0.139 0.142 0.139 0.142 298,190 0.1392 0.00%
2009-09-24 0 0.330 0.325 0.330 0.320 0.350 2,764,000 910,350 0.3294 0.139 0.137 0.139 0.135 0.148 6,541,237 0.1392 -4.35%
2009-09-23 0 0.345 0.340 0.350 0.330 0.365 3,379,200 1,165,116 0.3448 0.146 0.144 0.148 0.139 0.154 7,997,160 0.1457 -4.17%
2009-09-22 0 0.360 0.360 0.365 0.350 0.385 1,090,000 395,320 0.3627 0.152 0.152 0.154 0.148 0.163 2,579,576 0.1532 -4.00%
2009-09-21 0 0.375 0.375 0.385 0.375 0.415 5,180,000 2,055,420 0.3968 0.158 0.158 0.163 0.158 0.175 12,258,904 0.1677 -6.25%
2009-09-18 0 0.400 0.400 0.405 0.330 0.430 20,261,840 7,885,245 0.3892 0.169 0.169 0.171 0.139 0.182 47,951,340 0.1644 40.35%
2009-09-17 0 0.285 0.285 0.295 0.285 0.295 700,000 202,000 0.2886 0.120 0.120 0.125 0.120 0.125 1,656,609 0.1219 0.00%
2009-09-16 0 0.285 0.275 0.290 0.280 0.285 540,000 153,150 0.2836 0.120 0.116 0.123 0.118 0.120 1,277,955 0.1198 1.79%
2009-09-15 0 0.280 0.270 0.280 0.275 0.285 340,000 95,400 0.2806 0.118 0.114 0.118 0.116 0.120 804,638 0.1186 1.82%
2009-09-14 0 0.275 0.270 0.290 0.270 0.275 502,000 137,500 0.2739 0.116 0.114 0.123 0.114 0.116 1,188,025 0.1157 1.85%
2009-09-11 0 0.270 0.265 0.275 0.265 0.270 420,800 112,650 0.2677 0.114 0.112 0.116 0.112 0.114 995,858 0.1131 -1.82%
2009-09-10 0 0.275 0.270 0.275 0.265 0.285 1,280,000 352,450 0.2754 0.116 0.114 0.116 0.112 0.120 3,029,227 0.1163 -3.51%
2009-09-09 0 0.285 0.275 0.285 0.265 0.290 1,302,000 353,450 0.2715 0.120 0.116 0.120 0.112 0.123 3,081,292 0.1147 3.64%
2009-09-08 0 0.275 0.260 0.275 0.265 0.280 1,550,000 416,480 0.2687 0.116 0.110 0.116 0.112 0.118 3,668,205 0.1135 3.77%
2009-09-07 0 0.265 0.255 0.265 0.260 0.285 1,210,000 318,900 0.2636 0.112 0.108 0.112 0.110 0.120 2,863,566 0.1114 0.00%
2009-09-04 0 0.265 0.255 0.265 0.260 0.265 1,303,200 342,152 0.2625 0.112 0.108 0.112 0.110 0.112 3,084,132 0.1109 1.92%
2009-09-03 0 0.260 0.255 0.270 0.260 0.290 4,560,000 1,204,100 0.2641 0.110 0.108 0.114 0.110 0.123 10,791,622 0.1116 -7.14%
2009-09-02 0 0.280 0.275 0.285 0.280 0.290 2,004,000 565,630 0.2823 0.118 0.116 0.120 0.118 0.123 4,742,634 0.1193 -8.20%
2009-09-01 0 0.305 0.305 0.320 0.305 0.315 290,000 90,100 0.3107 0.129 0.129 0.135 0.129 0.133 686,309 0.1313 -4.69%
2009-08-31 0 0.320 0.285 0.320 0.320 0.320 22,000 6,960 0.3164 0.135 0.120 0.135 0.135 0.135 52,065 0.1337 6.67%
2009-08-28 0 0.300 0.295 0.315 0.295 0.300 172,000 51,280 0.2981 0.127 0.125 0.133 0.125 0.127 407,052 0.1260 -3.23%
2009-08-27 0 0.310 0.305 0.320 0.310 0.315 572,400 178,896 0.3125 0.131 0.129 0.135 0.131 0.133 1,354,633 0.1321 -3.12%
2009-08-26 0 0.320 0.310 0.320 0.315 0.320 710,000 226,950 0.3196 0.135 0.131 0.135 0.133 0.135 1,680,274 0.1351 3.23%
2009-08-25 0 0.310 0.295 0.315 0.300 0.310 704,000 217,580 0.3091 0.131 0.125 0.133 0.127 0.131 1,666,075 0.1306 1.64%
2009-08-24 0 0.305 0.305 0.315 0.305 0.315 1,119,600 345,286 0.3084 0.129 0.129 0.133 0.129 0.133 2,649,627 0.1303 0.00%
2009-08-21 0 0.305 0.290 0.305 0.300 0.305 300,400 91,554 0.3048 0.129 0.123 0.129 0.127 0.129 710,922 0.1288 1.67%
2009-08-20 0 0.300 0.290 0.300 - - 0 0 - 0.127 0.123 0.127 - - 0 - -3.23%
2009-08-19 0 0.310 0.285 0.320 0.280 0.310 504,000 149,980 0.2976 0.131 0.120 0.135 0.118 0.131 1,192,758 0.1257 5.08%
2009-08-18 0 0.295 0.295 0.305 0.295 0.310 360,000 110,700 0.3075 0.125 0.125 0.129 0.125 0.131 851,970 0.1299 -1.67%
2009-08-17 0 0.300 0.300 0.310 0.300 0.305 732,000 220,710 0.3015 0.127 0.127 0.131 0.127 0.129 1,732,339 0.1274 -6.25%
2009-08-14 0 0.320 0.310 0.320 0.310 0.325 1,284,800 412,792 0.3213 0.135 0.131 0.135 0.131 0.137 3,040,587 0.1358 0.00%
2009-08-13 0 0.320 0.310 0.325 0.310 0.330 1,775,200 567,888 0.3199 0.135 0.131 0.137 0.131 0.139 4,201,159 0.1352 0.00%
2009-08-12 0 0.320 0.320 0.335 0.310 0.335 1,490,000 481,850 0.3234 0.135 0.135 0.142 0.131 0.142 3,526,210 0.1366 -3.03%
2009-08-11 0 0.330 0.320 0.335 0.320 0.340 583,200 194,060 0.3328 0.139 0.135 0.142 0.135 0.144 1,380,192 0.1406 3.13%
2009-08-10 0 0.320 0.320 0.330 0.320 0.335 2,383,600 774,180 0.3248 0.135 0.135 0.139 0.135 0.142 5,640,989 0.1372 -3.03%
2009-08-07 0 0.330 0.310 0.330 0.315 0.330 1,990,000 651,550 0.3274 0.139 0.131 0.139 0.133 0.139 4,709,502 0.1383 0.00%
2009-08-06 0 0.330 0.320 0.330 0.315 0.330 1,292,800 417,240 0.3227 0.139 0.135 0.139 0.133 0.139 3,059,519 0.1364 0.00%
2009-08-05 0 0.330 0.320 0.330 0.325 0.340 1,130,000 374,900 0.3318 0.139 0.135 0.139 0.137 0.144 2,674,240 0.1402 1.54%
2009-08-04 0 0.325 0.320 0.340 0.320 0.345 1,213,000 411,325 0.3391 0.137 0.135 0.144 0.135 0.146 2,870,666 0.1433 -2.99%
2009-08-03 0 0.335 0.315 0.340 0.330 0.335 954,000 319,030 0.3344 0.142 0.133 0.144 0.139 0.142 2,257,721 0.1413 -1.47%
2009-07-31 0 0.340 0.315 0.340 0.340 0.340 20,400 6,928 0.3396 0.144 0.133 0.144 0.144 0.144 48,278 0.1435 6.25%
2009-07-30 0 0.320 0.315 0.330 0.320 0.330 380,000 124,150 0.3267 0.135 0.133 0.139 0.135 0.139 899,302 0.1381 3.23%
2009-07-29 0 0.310 0.310 0.320 0.305 0.315 371,200 114,448 0.3083 0.131 0.131 0.135 0.129 0.133 878,476 0.1303 -3.12%
2009-07-28 0 0.320 0.305 0.320 0.315 0.320 177,000 56,350 0.3184 0.135 0.129 0.135 0.133 0.135 418,885 0.1345 -3.03%
2009-07-27 0 0.330 0.310 0.330 0.305 0.330 356,000 112,950 0.3173 0.139 0.131 0.139 0.129 0.139 842,504 0.1341 3.13%
2009-07-24 0 0.320 0.305 0.340 0.320 0.345 90,000 29,300 0.3256 0.135 0.129 0.144 0.135 0.146 212,993 0.1376 0.00%
2009-07-23 0 0.320 0.310 0.320 0.320 0.325 62,200 19,466 0.3130 0.135 0.131 0.135 0.135 0.137 147,202 0.1322 3.23%
2009-07-22 0 0.310 0.310 0.330 0.280 0.315 390,000 121,600 0.3118 0.131 0.131 0.139 0.118 0.133 922,968 0.1317 -7.46%
2009-07-21 0 0.335 0.315 0.335 0.340 0.340 20,000 6,800 0.3400 0.142 0.133 0.142 0.144 0.144 47,332 0.1437 8.06%
2009-07-20 0 0.310 0.310 0.320 0.310 0.330 286,000 90,090 0.3150 0.131 0.131 0.135 0.131 0.139 676,843 0.1331 0.00%
2009-07-17 0 0.310 0.310 0.340 0.290 0.310 64,000 19,480 0.3044 0.131 0.131 0.144 0.123 0.131 151,461 0.1286 3.33%
2009-07-16 0 0.300 0.300 0.325 0.295 0.310 114,000 33,970 0.2980 0.127 0.127 0.137 0.125 0.131 269,791 0.1259 -3.23%
2009-07-15 0 0.310 0.305 0.310 0.300 0.310 80,000 24,700 0.3088 0.131 0.129 0.131 0.127 0.131 189,327 0.1305 -3.12%
2009-07-14 0 0.320 0.310 0.340 0.320 0.320 176,000 54,520 0.3098 0.135 0.131 0.144 0.135 0.135 416,519 0.1309 3.23%
2009-07-13 0 0.310 0.290 0.310 - - 0 0 - 0.131 0.123 0.131 - - 0 - 0.00%
2009-07-10 0 0.310 0.300 0.325 0.310 0.310 100,000 31,000 0.3100 0.131 0.127 0.137 0.131 0.131 236,658 0.1310 1.64%
2009-07-09 0 0.305 0.305 0.320 0.300 0.300 51,200 15,336 0.2995 0.129 0.129 0.135 0.127 0.127 121,169 0.1266 0.00%
2009-07-08 0 0.305 0.305 0.325 0.300 0.330 40,000 12,850 0.3213 0.129 0.129 0.137 0.127 0.139 94,663 0.1357 -8.96%
2009-07-07 0 0.335 0.300 0.340 0.300 0.335 40,000 12,700 0.3175 0.142 0.127 0.144 0.127 0.142 94,663 0.1342 8.06%
2009-07-06 0 0.310 0.300 0.335 0.285 0.315 264,800 82,294 0.3108 0.131 0.127 0.142 0.120 0.133 626,671 0.1313 -11.43%
2009-07-03 0 0.350 0.280 0.350 0.285 0.350 115,400 39,206 0.3397 0.148 0.118 0.148 0.120 0.148 273,104 0.1436 16.67%
2009-07-02 0 0.300 0.300 0.340 0.300 0.330 40,000 12,600 0.3150 0.127 0.127 0.144 0.127 0.139 94,663 0.1331 -7.69%
2009-06-30 0 0.325 0.305 0.330 - - 0 0 - 0.137 0.129 0.139 - - 0 - 0.00%
2009-06-29 0 0.325 0.300 0.330 - - 0 0 - 0.137 0.127 0.139 - - 0 - 0.00%
2009-06-26 0 0.325 0.315 0.340 0.325 0.325 24,800 7,820 0.3153 0.137 0.133 0.144 0.137 0.137 58,691 0.1332 0.00%
2009-06-25 0 0.325 0.305 0.340 0.315 0.350 330,000 109,850 0.3329 0.137 0.129 0.144 0.133 0.148 780,973 0.1407 1.56%
2009-06-24 0 0.320 0.280 0.350 0.250 0.345 40,000 12,150 0.3038 0.135 0.118 0.148 0.106 0.146 94,663 0.1283 12.28%
2009-06-23 0 0.285 0.275 0.310 0.285 0.285 102,000 29,230 0.2866 0.120 0.116 0.131 0.120 0.120 241,392 0.1211 -10.94%
2009-06-22 0 0.320 0.290 0.325 - - 0 0 - 0.135 0.123 0.137 - - 0 - 0.00%
2009-06-19 0 0.320 0.300 0.340 - - 0 0 - 0.135 0.127 0.144 - - 0 - 0.00%
2009-06-18 0 0.320 0.285 0.320 - - 0 0 - 0.135 0.120 0.135 - - 0 - 0.00%
2009-06-17 0 0.320 0.310 0.335 0.320 0.320 120,000 38,400 0.3200 0.135 0.131 0.142 0.135 0.135 283,990 0.1352 -5.88%
2009-06-16 0 0.340 0.310 0.340 0.295 0.375 810,960 277,107 0.3417 0.144 0.131 0.144 0.125 0.158 1,919,205 0.1444 17.24%
2009-06-15 0 0.290 0.290 0.305 0.270 0.270 100,000 27,000 0.2700 0.123 0.123 0.129 0.114 0.114 236,658 0.1141 1.75%
2009-06-12 0 0.285 0.285 0.305 - - 0 0 - 0.120 0.120 0.129 - - 0 - 0.00%
2009-06-11 0 0.285 0.285 0.305 0.280 0.285 351,200 100,268 0.2855 0.120 0.120 0.129 0.118 0.120 831,144 0.1206 -8.06%
2009-06-10 0 0.310 0.280 0.310 - - 0 0 - 0.131 0.118 0.131 - - 0 - 0.00%
2009-06-09 0 0.310 0.285 0.310 0.300 0.310 30,000 9,200 0.3067 0.131 0.120 0.131 0.127 0.131 70,998 0.1296 -3.12%
2009-06-08 0 0.320 0.295 0.320 0.350 0.350 104,000 36,200 0.3481 0.135 0.125 0.135 0.148 0.148 246,125 0.1471 -8.57%
2009-06-05 0 0.350 0.315 0.350 0.300 0.350 194,000 64,150 0.3307 0.148 0.133 0.148 0.127 0.148 459,117 0.1397 0.00%
2009-06-04 0 0.350 0.290 0.350 0.275 0.350 700,000 200,300 0.2861 0.148 0.123 0.148 0.116 0.148 1,656,609 0.1209 27.27%
2009-06-03 0 0.275 0.275 0.280 0.275 0.290 254,000 71,000 0.2795 0.116 0.116 0.118 0.116 0.123 601,112 0.1181 0.00%
2009-06-02 0 0.275 0.275 0.290 0.275 0.290 110,000 31,750 0.2886 0.116 0.116 0.123 0.116 0.123 260,324 0.1220 -1.79%
2009-06-01 0 0.280 0.275 0.320 0.275 0.275 14,000 3,750 0.2679 0.118 0.116 0.135 0.116 0.116 33,132 0.1132 0.00%
2009-05-29 0 0.280 0.280 0.300 0.280 0.325 296,000 91,550 0.3093 0.118 0.118 0.127 0.118 0.137 700,509 0.1307 -3.45%
2009-05-27 0 0.290 0.280 0.290 0.290 0.290 194,000 56,080 0.2891 0.123 0.118 0.123 0.123 0.123 459,117 0.1221 -0.00%
2009-05-26 0 0.315 0.310 0.315 0.305 0.320 566,400 176,446 0.3115 0.123 0.121 0.123 0.119 0.124 1,455,988 0.1212 1.61%
2009-05-25 0 0.310 0.310 0.320 0.300 0.310 780,000 235,400 0.3018 0.121 0.121 0.124 0.117 0.121 2,005,068 0.1174 6.90%
2009-05-22 0 0.290 0.280 0.290 0.290 0.300 212,000 62,460 0.2946 0.113 0.109 0.113 0.113 0.117 544,967 0.1146 -3.33%
2009-05-21 0 0.300 0.280 0.300 0.300 0.310 200,400 60,702 0.3029 0.117 0.109 0.117 0.117 0.121 515,148 0.1178 9.09%
2009-05-20 0 0.275 0.275 0.285 0.270 0.285 466,000 128,220 0.2752 0.107 0.107 0.111 0.105 0.111 1,197,899 0.1070 1.85%
2009-05-19 0 0.270 0.270 0.285 - - 0 0 - 0.105 0.105 0.111 - - 0 - 0.00%
2009-05-18 0 0.270 0.270 0.285 0.270 0.280 700,000 193,250 0.2761 0.105 0.105 0.111 0.105 0.109 1,799,420 0.1074 -1.82%
2009-05-15 0 0.275 0.275 0.280 0.270 0.275 356,800 96,400 0.2702 0.107 0.107 0.109 0.105 0.107 917,190 0.1051 -1.79%
2009-05-14 0 0.280 0.270 0.285 0.280 0.280 22,000 6,080 0.2764 0.109 0.105 0.111 0.109 0.109 56,553 0.1075 3.70%
2009-05-13 0 0.270 0.270 0.285 0.270 0.280 822,000 226,450 0.2755 0.105 0.105 0.111 0.105 0.109 2,113,033 0.1072 -6.90%
2009-05-12 0 0.290 0.275 0.290 0.270 0.290 260,000 70,850 0.2725 0.113 0.107 0.113 0.105 0.113 668,356 0.1060 9.43%
2009-05-11 0 0.265 0.265 0.285 0.265 0.285 360,000 97,700 0.2714 0.103 0.103 0.111 0.103 0.111 925,416 0.1056 3.92%
2009-05-08 0 0.255 0.255 0.265 0.255 0.270 434,400 115,606 0.2661 0.099 0.099 0.103 0.099 0.105 1,116,668 0.1035 0.00%
2009-05-07 0 0.255 0.245 0.260 0.255 0.270 362,400 95,014 0.2622 0.099 0.095 0.101 0.099 0.105 931,585 0.1020 -1.92%
2009-05-06 0 0.260 0.255 0.260 0.231 0.260 1,811,600 449,552 0.2482 0.101 0.099 0.101 0.090 0.101 4,656,898 0.0965 6.12%
2009-05-05 0 0.245 0.238 - 0.222 0.245 784,800 183,286 0.2335 0.095 0.093 - 0.086 0.095 2,017,407 0.0909 6.52%
2009-05-04 0 0.230 0.228 0.235 0.230 0.230 1,154,000 265,300 0.2299 0.089 0.089 0.091 0.089 0.089 2,966,472 0.0894 1.77%
2009-04-30 0 0.226 0.223 0.229 0.221 0.226 502,000 111,926 0.2230 0.088 0.087 0.089 0.086 0.088 1,290,441 0.0867 2.26%
2009-04-29 0 0.221 0.221 0.234 0.220 0.234 70,000 15,570 0.2224 0.086 0.086 0.091 0.086 0.091 179,942 0.0865 -0.90%
2009-04-28 0 0.223 0.216 0.224 - - 0 0 - 0.087 0.084 0.087 - - 0 - 0.00%
2009-04-27 0 0.223 0.221 0.222 0.221 0.228 810,000 182,100 0.2248 0.087 0.086 0.086 0.086 0.089 2,082,186 0.0875 -1.33%
2009-04-24 0 0.226 0.224 0.239 0.226 0.226 83,600 18,858 0.2256 0.088 0.087 0.093 0.088 0.088 214,902 0.0878 0.00%
2009-04-23 0 0.226 0.223 0.226 0.220 0.226 920,000 204,740 0.2225 0.088 0.087 0.088 0.086 0.088 2,364,952 0.0866 0.89%
2009-04-22 0 0.224 0.224 0.229 0.221 0.230 840,000 188,820 0.2248 0.087 0.087 0.089 0.086 0.089 2,159,304 0.0874 -1.75%
2009-04-21 0 0.228 0.226 0.234 0.225 0.228 360,000 81,520 0.2264 0.089 0.088 0.091 0.088 0.089 925,416 0.0881 -3.39%
2009-04-20 0 0.236 0.226 0.236 0.221 0.236 1,180,000 269,380 0.2283 0.092 0.088 0.092 0.086 0.092 3,033,307 0.0888 6.79%
2009-04-17 0 0.221 0.221 0.222 0.200 0.241 6,303,000 1,441,304 0.2287 0.086 0.086 0.086 0.078 0.094 16,202,489 0.0890 38.13%
2009-04-16 0 0.160 0.153 - 0.145 0.160 160,000 25,050 0.1566 0.062 0.060 - 0.056 0.062 411,296 0.0609 6.67%
2009-04-15 0 0.150 0.143 0.150 0.151 0.151 58,000 8,606 0.1484 0.058 0.056 0.058 0.059 0.059 149,095 0.0577 -0.66%
2009-04-14 0 0.151 0.151 0.160 - - 0 0 - 0.059 0.059 0.062 - - 0 - 4.14%
2009-04-09 0 0.145 0.145 0.155 0.141 0.141 16,000 2,196 0.1373 0.056 0.056 0.060 0.055 0.055 41,130 0.0534 2.11%
2009-04-08 0 0.142 0.142 - 0.142 0.142 90,000 12,780 0.1420 0.055 0.055 - 0.055 0.055 231,354 0.0552 -7.19%
2009-04-07 0 0.153 0.143 0.160 - - 8,000 1,040 0.1300 0.060 0.056 0.062 - - 20,565 0.0506 0.00%
2009-04-06 0 0.153 0.142 0.160 - - 0 0 - 0.060 0.055 0.062 - - 0 - 0.00%
2009-04-03 0 0.153 0.146 0.153 0.153 0.157 450,000 69,300 0.1540 0.060 0.057 0.060 0.060 0.061 1,156,770 0.0599 8.51%
2009-04-02 0 0.141 0.104 - - - 0 0 - 0.055 0.040 - - - 0 - 0.00%
2009-04-01 0 0.141 0.121 - - - 0 0 - 0.055 0.047 - - - 0 - 0.00%
2009-03-31 0 0.141 0.106 - - - 0 0 - 0.055 0.041 - - - 0 - 0.00%
2009-03-30 0 0.141 0.141 0.153 - - 0 0 - 0.055 0.055 0.060 - - 0 - 0.71%
2009-03-27 0 0.140 0.140 0.153 0.140 0.140 10,800 1,504 0.1393 0.054 0.054 0.060 0.054 0.054 27,762 0.0542 -3.45%
2009-03-26 0 0.145 0.125 - - - 0 0 - 0.056 0.049 - - - 0 - 0.00%
2009-03-25 0 0.145 0.141 0.153 0.140 0.145 244,000 35,084 0.1438 0.056 0.055 0.060 0.054 0.056 627,226 0.0559 2.11%
2009-03-24 0 0.142 0.104 0.148 0.142 0.142 102,400 14,440 0.1410 0.055 0.040 0.058 0.055 0.055 263,229 0.0549 -5.96%
2009-03-23 0 0.151 0.110 0.160 - - 0 0 - 0.059 0.043 0.062 - - 0 - 0.00%
2009-03-20 0 0.151 0.133 0.151 0.151 0.151 230,000 34,730 0.1510 0.059 0.052 0.059 0.059 0.059 591,238 0.0587 2.03%
2009-03-19 0 0.148 0.142 0.152 0.140 0.148 502,000 73,824 0.1471 0.058 0.055 0.059 0.054 0.058 1,290,441 0.0572 -4.52%
2009-03-18 0 0.155 0.141 0.158 0.141 0.155 37,200 5,306 0.1426 0.060 0.055 0.061 0.055 0.060 95,626 0.0555 12.32%
2009-03-17 0 0.138 0.138 0.153 - - 2,000 242 0.1210 0.054 0.054 0.060 - - 5,141 0.0471 2.22%
2009-03-16 0 0.135 0.126 0.155 - - 0 0 - 0.053 0.049 0.060 - - 0 - 0.00%
2009-03-13 0 0.135 0.135 0.152 - - 4,000 460 0.1150 0.053 0.053 0.059 - - 10,282 0.0447 2.27%
2009-03-12 0 0.132 0.122 0.160 0.132 0.132 11,200 1,440 0.1286 0.051 0.047 0.062 0.051 0.051 28,791 0.0500 -8.97%
2009-03-11 0 0.145 0.126 0.155 - - 0 0 - 0.056 0.049 0.060 - - 0 - 0.00%
2009-03-10 0 0.145 0.114 0.158 - - 0 0 - 0.056 0.044 0.061 - - 0 - 0.00%
2009-03-09 0 0.145 0.110 - - - 0 0 - 0.056 0.043 - - - 0 - 0.00%
2009-03-06 0 0.145 0.145 0.155 0.102 0.145 24,000 2,870 0.1196 0.056 0.056 0.060 0.040 0.056 61,694 0.0465 -3.33%
2009-03-05 0 0.150 0.133 0.162 - - 0 0 - 0.058 0.052 0.063 - - 0 - 0.00%
2009-03-04 0 0.150 0.140 0.157 0.150 0.156 26,000 3,840 0.1477 0.058 0.054 0.061 0.058 0.061 66,836 0.0575 -6.25%
2009-03-03 0 0.160 0.133 0.160 - - 0 0 - 0.062 0.052 0.062 - - 0 - 0.00%
2009-03-02 0 0.160 0.116 0.160 - - 0 0 - 0.062 0.045 0.062 - - 0 - 0.00%
2009-02-27 0 0.160 0.140 0.160 - - 2,455 295 0.1202 0.062 0.054 0.062 - - 6,311 0.0467 -1.84%
2009-02-26 0 0.163 0.117 0.168 - - 0 0 - 0.063 0.046 0.065 - - 0 - 0.00%
2009-02-25 0 0.163 0.143 0.168 - - 0 0 - 0.063 0.056 0.065 - - 0 - 0.00%
2009-02-24 0 0.163 0.153 0.166 0.158 0.163 754,000 120,910 0.1604 0.063 0.060 0.065 0.061 0.063 1,938,232 0.0624 1.88%
2009-02-23 0 0.160 0.113 0.172 - - 1,200 144 0.1200 0.062 0.044 0.067 - - 3,085 0.0467 0.00%
2009-02-20 0 0.160 0.150 0.168 0.160 0.174 290,000 49,200 0.1697 0.062 0.058 0.065 0.062 0.068 745,474 0.0660 -6.98%
2009-02-19 0 0.172 0.154 0.176 - - 0 0 - 0.067 0.060 0.068 - - 0 - 0.00%
2009-02-18 0 0.172 0.153 0.176 - - 0 0 - 0.067 0.060 0.068 - - 0 - 0.00%
2009-02-17 0 0.172 0.150 0.172 0.173 0.173 350,000 60,550 0.1730 0.067 0.058 0.067 0.067 0.067 899,710 0.0673 3.61%
2009-02-16 0 0.166 0.116 0.172 - - 0 0 - 0.065 0.045 0.067 - - 0 - 0.00%
2009-02-13 0 0.166 0.153 0.166 0.150 0.170 670,000 108,150 0.1614 0.065 0.060 0.065 0.058 0.066 1,722,302 0.0628 -6.21%
2009-02-12 0 0.177 0.150 0.177 - - 0 0 - 0.069 0.058 0.069 - - 0 - -1.67%
2009-02-11 0 0.180 0.133 0.180 - - 0 0 - 0.070 0.052 0.070 - - 0 - 0.00%
2009-02-10 0 0.180 0.160 0.180 - - 0 0 - 0.070 0.062 0.070 - - 0 - 0.00%
2009-02-09 0 0.180 0.165 0.180 0.186 0.186 104,000 19,280 0.1854 0.070 0.064 0.070 0.072 0.072 267,342 0.0721 -1.64%
2009-02-06 0 0.183 0.165 0.188 0.168 0.183 1,051,200 184,948 0.1759 0.071 0.064 0.073 0.065 0.071 2,702,214 0.0684 12.27%
2009-02-05 0 0.163 0.160 0.166 0.160 0.163 180,000 29,190 0.1622 0.063 0.062 0.065 0.062 0.063 462,708 0.0631 1.88%
2009-02-04 0 0.160 0.106 0.172 - - 0 0 - 0.062 0.041 0.067 - - 0 - 0.00%
2009-02-03 0 0.160 0.111 - - - 0 0 - 0.062 0.043 - - - 0 - 0.00%
2009-02-02 0 0.160 0.113 0.168 - - 0 0 - 0.062 0.044 0.065 - - 0 - 0.00%
2009-01-30 0 0.160 0.110 0.168 - - 0 0 - 0.062 0.043 0.065 - - 0 - 0.00%
2009-01-29 0 0.160 0.100 0.168 - - 0 0 - 0.062 0.039 0.065 - - 0 - 0.00%
2009-01-23 0 0.160 0.109 0.160 - - 0 0 - 0.062 0.042 0.062 - - 0 - 0.00%
2009-01-22 0 0.160 0.122 0.175 - - 0 0 - 0.062 0.047 0.068 - - 0 - 0.00%
2009-01-21 0 0.160 0.110 - - - 0 0 - 0.062 0.043 - - - 0 - 0.00%
2009-01-20 0 0.160 0.102 0.172 - - 0 0 - 0.062 0.040 0.067 - - 0 - 0.00%
2009-01-19 0 0.160 0.114 0.172 - - 400 32 0.0800 0.062 0.044 0.067 - - 1,028 0.0311 0.00%
2009-01-16 0 0.160 0.100 0.172 - - 0 0 - 0.062 0.039 0.067 - - 0 - 0.00%
2009-01-15 0 0.160 0.104 0.172 - - 0 0 - 0.062 0.040 0.067 - - 0 - 0.00%
2009-01-14 0 0.160 0.130 0.160 - - 0 0 - 0.062 0.051 0.062 - - 0 - -1.23%
2009-01-13 0 0.162 0.119 0.173 - - 0 0 - 0.063 0.046 0.067 - - 0 - 0.00%
2009-01-12 0 0.162 0.106 - - - 0 0 - 0.063 0.041 - - - 0 - 0.00%
2009-01-09 0 0.162 0.145 0.173 - - 0 0 - 0.063 0.056 0.067 - - 0 - 0.00%
2009-01-08 0 0.162 0.150 0.173 - - 0 0 - 0.063 0.058 0.067 - - 0 - 0.00%
2009-01-07 0 0.162 0.143 0.173 - - 0 0 - 0.063 0.056 0.067 - - 0 - 0.00%
2009-01-06 0 0.162 0.122 0.173 - - 0 0 - 0.063 0.047 0.067 - - 0 - 0.00%
2009-01-05 0 0.162 0.162 0.170 0.152 0.166 562,000 87,792 0.1562 0.063 0.063 0.066 0.059 0.065 1,444,677 0.0608 -5.81%
2009-01-02 0 0.172 0.158 0.175 0.168 0.172 400,000 68,000 0.1700 0.067 0.061 0.068 0.065 0.067 1,028,240 0.0661 6.17%
2008-12-31 0 0.162 0.151 0.168 - - 0 0 - 0.063 0.059 0.065 - - 0 - 0.00%
2008-12-30 0 0.162 0.150 0.165 0.160 0.170 146,000 23,500 0.1610 0.063 0.058 0.064 0.062 0.066 375,308 0.0626 -4.71%
2008-12-29 0 0.170 0.150 0.170 0.170 0.170 100,000 17,000 0.1700 0.066 0.058 0.066 0.066 0.066 257,060 0.0661 0.00%
2008-12-24 0 0.170 0.121 0.182 - - 0 0 - 0.066 0.047 0.071 - - 0 - 0.00%
2008-12-23 0 0.170 0.106 - - - 2,960 355 0.1199 0.066 0.041 - - - 7,609 0.0467 0.00%
2008-12-22 0 0.170 0.151 0.182 - - 0 0 - 0.066 0.059 0.071 - - 0 - 0.00%
2008-12-19 0 0.170 0.100 0.172 - - 1,600 176 0.1100 0.066 0.039 0.067 - - 4,113 0.0428 0.00%
2008-12-18 0 0.170 0.150 0.170 - - 0 0 - 0.066 0.058 0.066 - - 0 - 0.00%
2008-12-17 0 0.170 0.150 0.170 0.170 0.170 100,000 17,000 0.1700 0.066 0.058 0.066 0.066 0.066 257,060 0.0661 6.92%
2008-12-16 0 0.159 0.100 0.179 - - 0 0 - 0.062 0.039 0.070 - - 0 - 0.00%
2008-12-15 0 0.159 0.121 0.166 - - 0 0 - 0.062 0.047 0.065 - - 0 - 0.00%
2008-12-12 0 0.159 0.130 0.159 - - 0 0 - 0.062 0.051 0.062 - - 0 - 0.00%
2008-12-11 0 0.159 0.145 0.162 0.155 0.159 270,000 42,430 0.1571 0.062 0.056 0.063 0.060 0.062 694,062 0.0611 11.97%
2008-12-10 0 0.142 0.133 0.158 0.142 0.142 16,000 2,140 0.1338 0.055 0.052 0.061 0.055 0.055 41,130 0.0520 1.43%
2008-12-09 0 0.140 0.115 0.159 - - 0 0 - 0.054 0.045 0.062 - - 0 - 0.00%
2008-12-08 0 0.140 0.110 - - - 0 0 - 0.054 0.043 - - - 0 - 0.00%
2008-12-05 0 0.140 0.109 0.145 - - 0 0 - 0.054 0.042 0.056 - - 0 - 0.00%
2008-12-04 0 0.140 0.130 0.158 - - 0 0 - 0.054 0.051 0.061 - - 0 - 0.00%
2008-12-03 0 0.140 0.108 - - - 0 0 - 0.054 0.042 - - - 0 - 0.00%
2008-12-02 0 0.140 0.100 - - - 0 0 - 0.054 0.039 - - - 0 - 0.00%
2008-12-01 0 0.140 0.121 0.158 - - 0 0 - 0.054 0.047 0.061 - - 0 - 0.00%
2008-11-28 0 0.140 0.100 0.155 - - 0 0 - 0.054 0.039 0.060 - - 0 - 0.00%
2008-11-27 0 0.140 0.123 0.152 - - 0 0 - 0.054 0.048 0.059 - - 0 - 0.00%
2008-11-26 0 0.140 0.130 0.145 - - 0 0 - 0.054 0.051 0.056 - - 0 - 0.00%
2008-11-25 0 0.140 0.132 0.145 0.140 0.140 182,000 25,400 0.1396 0.054 0.051 0.056 0.054 0.054 467,849 0.0543 0.00%
2008-11-24 0 0.140 0.100 0.140 - - 2,800 252 0.0900 0.054 0.039 0.054 - - 7,198 0.0350 0.00%
2008-11-21 0 0.140 0.106 0.145 - - 0 0 - 0.054 0.041 0.056 - - 0 - 0.00%
2008-11-20 0 0.140 0.130 0.150 0.140 0.140 200,000 28,000 0.1400 0.054 0.051 0.058 0.054 0.054 514,120 0.0545 0.00%
2008-11-19 0 0.140 0.140 0.160 - - 800 104 0.1300 0.054 0.054 0.062 - - 2,056 0.0506 0.00%
2008-11-18 0 0.140 0.140 0.165 0.140 0.140 100,000 14,000 0.1400 0.054 0.054 0.064 0.054 0.054 257,060 0.0545 -3.45%
2008-11-17 0 0.145 0.140 0.158 - - 0 0 - 0.056 0.054 0.061 - - 0 - 0.00%
2008-11-14 0 0.145 0.131 - 0.145 0.145 272,000 39,390 0.1448 0.056 0.051 - 0.056 0.056 699,203 0.0563 -8.23%
2008-11-13 0 0.158 0.130 0.160 - - 0 0 - 0.061 0.051 0.062 - - 0 - 0.00%
2008-11-12 0 0.158 0.130 0.160 - - 1,200 144 0.1200 0.061 0.051 0.062 - - 3,085 0.0467 0.00%
2008-11-11 0 0.158 0.138 0.162 0.150 0.158 60,000 9,080 0.1513 0.061 0.054 0.063 0.058 0.061 154,236 0.0589 12.86%
2008-11-10 0 0.140 0.140 0.150 - - 0 0 - 0.054 0.054 0.058 - - 0 - 6.06%
2008-11-07 0 0.132 0.121 0.155 - - 0 0 - 0.051 0.047 0.060 - - 0 - 0.00%
2008-11-06 0 0.132 0.132 0.162 0.120 0.120 10,000 1,200 0.1200 0.051 0.051 0.063 0.047 0.047 25,706 0.0467 -10.81%
2008-11-05 0 0.148 0.148 0.160 - - 0 0 - 0.058 0.058 0.062 - - 0 - 2.07%
2008-11-04 0 0.145 0.145 - 0.142 0.142 200,000 28,400 0.1420 0.056 0.056 - 0.055 0.055 514,120 0.0552 3.57%
2008-11-03 0 0.140 0.140 - 0.135 0.135 20,000 2,700 0.1350 0.054 0.054 - 0.053 0.053 51,412 0.0525 7.69%
2008-10-31 0 0.130 0.130 - 0.130 0.130 480,000 62,400 0.1300 0.051 0.051 - 0.051 0.051 1,233,888 0.0506 -1.52%
2008-10-30 0 0.132 0.132 0.150 0.110 0.132 990,000 121,350 0.1226 0.051 0.051 0.058 0.043 0.051 2,544,894 0.0477 -5.71%
2008-10-29 0 0.140 0.105 0.140 0.140 0.150 760,000 109,100 0.1436 0.054 0.041 0.054 0.054 0.058 1,953,656 0.0558 12.00%
2008-10-28 0 0.125 0.105 0.125 0.110 0.125 280,000 33,500 0.1196 0.049 0.041 0.049 0.043 0.049 719,768 0.0465 -3.85%
2008-10-27 0 0.130 0.086 0.135 0.110 0.130 328,000 40,080 0.1222 0.051 0.033 0.053 0.043 0.051 843,157 0.0475 -16.13%
2008-10-24 0 0.155 0.130 - 0.130 0.160 150,000 22,350 0.1490 0.060 0.051 - 0.051 0.062 385,590 0.0580 -3.12%
2008-10-23 0 0.160 0.130 0.160 - - 3,200 384 0.1200 0.062 0.051 0.062 - - 8,226 0.0467 0.00%
2008-10-22 0 0.160 0.130 0.160 - - 1,360 163 0.1199 0.062 0.051 0.062 - - 3,496 0.0466 -4.76%
2008-10-21 0 0.168 0.140 0.172 - - 3,000 360 0.1200 0.065 0.054 0.067 - - 7,712 0.0467 0.00%
2008-10-20 0 0.168 0.130 0.172 - - 0 0 - 0.065 0.051 0.067 - - 0 - 0.00%
2008-10-17 0 0.168 0.150 0.172 - - 0 0 - 0.065 0.058 0.067 - - 0 - 0.00%
2008-10-16 0 0.168 0.160 0.168 - - 2,000 280 0.1400 0.065 0.062 0.065 - - 5,141 0.0545 0.00%
2008-10-15 0 0.168 0.166 0.170 0.168 0.168 805,600 135,296 0.1679 0.065 0.065 0.066 0.065 0.065 2,070,875 0.0653 -2.89%
2008-10-14 0 0.173 0.173 0.188 - - 1,200 192 0.1600 0.067 0.067 0.073 - - 3,085 0.0622 1.76%
2008-10-13 0 0.170 0.170 0.182 0.170 0.170 40,000 6,800 0.1700 0.066 0.066 0.071 0.066 0.066 102,824 0.0661 -2.86%
2008-10-10 0 0.175 0.175 0.185 0.170 0.180 885,600 151,312 0.1709 0.068 0.068 0.072 0.066 0.070 2,276,523 0.0665 -4.89%
2008-10-09 0 0.184 0.183 0.202 0.184 0.206 350,000 69,520 0.1986 0.072 0.071 0.079 0.072 0.080 899,710 0.0773 2.22%
2008-10-08 0 0.180 0.176 0.190 0.120 0.180 210,000 30,000 0.1429 0.070 0.068 0.074 0.047 0.070 539,826 0.0556 -3.74%
2008-10-06 0 0.187 0.127 - 0.187 0.187 200,000 37,400 0.1870 0.073 0.049 - 0.073 0.073 514,120 0.0727 -3.61%
2008-10-03 0 0.194 0.120 0.200 - - 0 0 - 0.075 0.047 0.078 - - 0 - 0.00%
2008-10-02 0 0.194 0.135 0.200 - - 0 0 - 0.075 0.053 0.078 - - 0 - 0.00%
2008-09-30 0 0.194 0.150 0.195 0.194 0.195 416,000 80,640 0.1938 0.075 0.058 0.076 0.075 0.076 1,069,369 0.0754 -3.00%
2008-09-29 0 0.200 0.160 0.200 - - 0 0 - 0.078 0.062 0.078 - - 0 - -1.48%
2008-09-26 0 0.203 0.201 0.209 0.203 0.205 222,000 45,220 0.2037 0.079 0.078 0.081 0.079 0.080 570,673 0.0792 -0.98%
2008-09-25 0 0.205 0.203 0.212 0.200 0.207 455,600 93,074 0.2043 0.080 0.079 0.082 0.078 0.081 1,171,165 0.0795 -1.44%
2008-09-24 0 0.208 0.208 0.213 0.200 0.205 950,000 191,750 0.2018 0.081 0.081 0.083 0.078 0.080 2,442,070 0.0785 4.00%
2008-09-23 0 0.200 0.188 0.202 0.197 0.200 365,600 72,711 0.1989 0.078 0.073 0.079 0.077 0.078 939,811 0.0774 8.11%
2008-09-22 0 0.185 0.185 0.190 0.180 0.183 443,200 81,034 0.1828 0.072 0.072 0.074 0.070 0.071 1,139,290 0.0711 -4.64%
2008-09-19 0 0.194 0.193 0.202 0.194 0.200 1,776,200 348,672 0.1963 0.075 0.075 0.079 0.075 0.078 4,565,899 0.0764 4.86%
2008-09-18 0 0.185 0.185 0.198 0.163 0.193 1,294,800 223,482 0.1726 0.072 0.072 0.077 0.063 0.075 3,328,412 0.0671 -5.61%
2008-09-17 0 0.196 0.190 0.196 0.190 0.220 2,075,000 410,395 0.1978 0.076 0.074 0.076 0.074 0.086 5,333,994 0.0769 -11.71%
2008-09-16 0 0.222 0.222 0.250 0.222 0.222 39,200 8,480 0.2163 0.086 0.086 0.097 0.086 0.086 100,768 0.0842 -8.26%
2008-09-12 0 0.242 0.210 0.242 0.238 0.242 302,160 72,370 0.2395 0.094 0.082 0.094 0.093 0.094 776,732 0.0932 4.31%
2008-09-11 0 0.232 0.211 0.232 0.209 0.232 210,000 45,890 0.2185 0.090 0.082 0.090 0.081 0.090 539,826 0.0850 5.45%
2008-09-10 0 0.220 0.218 0.225 0.215 0.222 900,800 196,868 0.2185 0.086 0.085 0.088 0.084 0.086 2,315,596 0.0850 4.27%
2008-09-09 0 0.211 0.211 0.222 0.210 0.210 50,000 10,500 0.2100 0.082 0.082 0.086 0.082 0.082 128,530 0.0817 1.93%
2008-09-08 0 0.207 0.207 0.222 0.207 0.218 878,000 184,970 0.2107 0.081 0.081 0.086 0.081 0.085 2,256,986 0.0820 -3.72%
2008-09-05 0 0.215 0.215 0.218 0.212 0.218 1,530,000 326,250 0.2132 0.084 0.084 0.085 0.082 0.085 3,933,017 0.0830 -4.44%
2008-09-04 0 0.225 0.220 0.225 0.221 0.228 1,642,000 367,280 0.2237 0.088 0.086 0.088 0.086 0.089 4,220,924 0.0870 1.81%
2008-09-03 0 0.221 0.221 0.228 0.220 0.222 1,250,800 275,288 0.2201 0.086 0.086 0.089 0.086 0.086 3,215,306 0.0856 -5.15%
2008-09-02 0 0.233 0.223 0.233 0.233 0.233 70,000 16,310 0.2330 0.091 0.087 0.091 0.091 0.091 179,942 0.0906 2.19%
2008-09-01 0 0.228 0.222 - 0.215 0.228 1,990,800 439,352 0.2207 0.089 0.086 - 0.084 0.089 5,117,550 0.0859 0.88%
2008-08-29 0 0.226 0.225 0.245 0.226 0.228 550,000 124,340 0.2261 0.088 0.088 0.095 0.088 0.089 1,413,830 0.0879 -3.83%
2008-08-28 0 0.235 0.225 0.246 0.235 0.236 220,000 51,750 0.2352 0.091 0.088 0.096 0.091 0.092 565,532 0.0915 -1.26%
2008-08-27 0 0.238 0.238 0.245 - - 4,000 840 0.2100 0.093 0.093 0.095 - - 10,282 0.0817 0.85%
2008-08-26 0 0.236 0.232 0.242 0.235 0.242 535,100 126,784 0.2369 0.092 0.090 0.094 0.091 0.094 1,375,528 0.0922 -7.45%
2008-08-25 0 0.255 0.208 0.255 0.200 0.265 32,640 7,876 0.2413 0.099 0.081 0.099 0.078 0.103 83,904 0.0939 -1.92%
2008-08-21 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2008-08-20 0 0.260 0.246 0.280 - - 0 0 - 0.101 0.096 0.109 - - 0 - 0.00%
2008-08-19 0 0.260 0.244 0.270 - - 0 0 - 0.101 0.095 0.105 - - 0 - 0.00%
2008-08-18 0 0.260 0.242 0.260 - - 0 0 - 0.101 0.094 0.101 - - 0 - -3.70%
2008-08-15 0 0.270 0.250 0.270 0.260 0.270 180,000 47,650 0.2647 0.105 0.097 0.105 0.101 0.105 462,708 0.1030 5.88%
2008-08-14 0 0.255 0.255 0.260 0.255 0.255 250,000 63,750 0.2550 0.099 0.099 0.101 0.099 0.099 642,650 0.0992 4.08%
2008-08-13 0 0.245 0.240 0.255 0.245 0.245 550,000 134,750 0.2450 0.095 0.093 0.099 0.095 0.095 1,413,830 0.0953 -5.77%
2008-08-12 0 0.260 0.255 0.265 0.255 0.260 660,000 168,600 0.2555 0.101 0.099 0.103 0.099 0.101 1,696,596 0.0994 -1.89%
2008-08-11 0 0.265 0.260 0.270 0.255 0.265 902,000 233,940 0.2594 0.103 0.101 0.105 0.099 0.103 2,318,681 0.1009 -1.85%
2008-08-08 0 0.270 0.265 0.275 0.255 0.270 820,000 218,100 0.2660 0.105 0.103 0.107 0.099 0.105 2,107,892 0.1035 5.88%
2008-08-07 0 0.255 0.255 0.285 0.250 0.250 420,000 105,000 0.2500 0.099 0.099 0.111 0.097 0.097 1,079,652 0.0973 -3.77%
2008-08-05 0 0.265 0.265 0.360 - - 0 0 - 0.103 0.103 0.140 - - 0 - 3.92%
2008-08-04 0 0.255 0.255 0.360 0.255 0.255 12,400 3,126 0.2521 0.099 0.099 0.140 0.099 0.099 31,875 0.0981 -8.93%
2008-08-01 0 0.280 0.250 0.290 - - 0 0 - 0.109 0.097 0.113 - - 0 - 0.00%
2008-07-31 0 0.280 0.250 0.330 - - 0 0 - 0.109 0.097 0.128 - - 0 - 0.00%
2008-07-30 0 0.280 0.250 0.360 - - 0 0 - 0.109 0.097 0.140 - - 0 - 0.00%
2008-07-29 0 0.280 0.250 0.360 - - 0 0 - 0.109 0.097 0.140 - - 0 - 0.00%
2008-07-28 0 0.280 0.270 0.360 0.280 0.280 43,000 11,950 0.2779 0.109 0.105 0.140 0.109 0.109 110,536 0.1081 0.00%
2008-07-25 0 0.280 0.250 0.280 0.280 0.280 100,000 28,000 0.2800 0.109 0.097 0.109 0.109 0.109 257,060 0.1089 0.00%
2008-07-24 0 0.280 0.270 0.290 - - 0 0 - 0.109 0.105 0.113 - - 0 - 0.00%
2008-07-23 0 0.280 0.270 0.290 - - 0 0 - 0.109 0.105 0.113 - - 0 - 0.00%
2008-07-22 0 0.280 0.280 0.350 0.280 0.285 310,000 86,950 0.2805 0.109 0.109 0.136 0.109 0.111 796,886 0.1091 -1.75%
2008-07-21 0 0.285 0.285 0.300 0.285 0.290 66,000 18,970 0.2874 0.111 0.111 0.117 0.111 0.113 169,660 0.1118 0.00%
2008-07-18 0 0.285 0.270 0.295 0.285 0.285 50,000 14,250 0.2850 0.111 0.105 0.115 0.111 0.111 128,530 0.1109 0.00%
2008-07-17 0 0.285 0.285 0.300 0.275 0.275 80,000 22,000 0.2750 0.111 0.111 0.117 0.107 0.107 205,648 0.1070 -1.72%
2008-07-16 0 0.290 0.265 0.290 - - 0 0 - 0.113 0.103 0.113 - - 0 - 0.00%
2008-07-15 0 0.290 0.270 0.290 - - 0 0 - 0.113 0.105 0.113 - - 0 - 0.00%
2008-07-14 0 0.290 0.270 0.300 - - 0 0 - 0.113 0.105 0.117 - - 0 - 0.00%
2008-07-11 0 0.290 0.280 0.300 0.290 0.290 100,000 29,000 0.2900 0.113 0.109 0.117 0.113 0.113 257,060 0.1128 0.00%
2008-07-10 0 0.290 0.280 0.305 - - 0 0 - 0.113 0.109 0.119 - - 0 - 0.00%
2008-07-09 0 0.290 0.290 0.300 - - 1,200 318 0.2650 0.113 0.113 0.117 - - 3,085 0.1031 5.45%
2008-07-08 0 0.275 0.280 0.360 0.250 0.275 98,000 24,670 0.2517 0.107 0.109 0.140 0.097 0.107 251,919 0.0979 -3.51%
2008-07-07 0 0.285 0.285 0.360 0.280 0.280 10,000 2,800 0.2800 0.111 0.111 0.140 0.109 0.109 25,706 0.1089 1.79%
2008-07-04 0 0.280 0.231 0.280 0.280 0.280 30,400 8,484 0.2791 0.109 0.090 0.109 0.109 0.109 78,146 0.1086 0.00%
2008-07-03 0 0.280 0.217 0.360 - - 0 0 - 0.109 0.084 0.140 - - 0 - 0.00%
2008-07-02 0 0.280 0.260 0.330 0.280 0.280 100,000 28,000 0.2800 0.109 0.101 0.128 0.109 0.109 257,060 0.1089 -5.08%
2008-06-30 0 0.295 0.211 0.360 - - 0 0 - 0.115 0.082 0.140 - - 0 - 0.00%
2008-06-27 0 0.295 0.202 0.360 - - 2,000 500 0.2500 0.115 0.079 0.140 - - 5,141 0.0973 0.00%
2008-06-26 0 0.295 0.260 0.360 - - 0 0 - 0.115 0.101 0.140 - - 0 - 0.00%
2008-06-25 0 0.295 - 0.360 - - 0 0 - 0.115 - 0.140 - - 0 - 0.00%
2008-06-24 0 0.295 0.250 0.360 - - 0 0 - 0.115 0.097 0.140 - - 0 - 0.00%
2008-06-23 0 0.295 0.260 0.360 - - 0 0 - 0.115 0.101 0.140 - - 0 - 0.00%
2008-06-20 0 0.295 0.265 0.360 - - 0 0 - 0.115 0.103 0.140 - - 0 - 0.00%
2008-06-19 0 0.295 0.280 0.360 - - 0 0 - 0.115 0.109 0.140 - - 0 - 0.00%
2008-06-18 0 0.295 0.295 0.350 - - 0 0 - 0.115 0.115 0.136 - - 0 - 1.72%
2008-06-17 0 0.290 0.260 0.350 - - 2,000 500 0.2500 0.113 0.101 0.136 - - 5,141 0.0973 0.00%
2008-06-16 0 0.290 0.255 0.330 - - 0 0 - 0.113 0.099 0.128 - - 0 - 0.00%
2008-06-13 0 0.290 0.295 0.300 0.280 0.280 90,000 25,200 0.2800 0.113 0.115 0.117 0.109 0.109 231,354 0.1089 -12.12%
2008-06-12 0 0.330 0.290 0.330 - - 0 0 - 0.128 0.113 0.128 - - 0 - -5.71%
2008-06-11 0 0.350 0.305 0.350 - - 0 0 - 0.136 0.119 0.136 - - 0 - -2.78%
2008-06-10 0 0.360 0.310 0.360 0.350 0.360 104,800 36,672 0.3499 0.140 0.121 0.140 0.136 0.140 269,399 0.1361 16.13%
2008-06-06 0 0.310 0.310 0.350 - - 0 0 - 0.121 0.121 0.136 - - 0 - 3.33%
2008-06-05 0 0.300 0.295 0.350 - - 0 0 - 0.117 0.115 0.136 - - 0 - 0.00%
2008-06-04 0 0.300 0.300 0.340 0.290 0.295 80,000 23,450 0.2931 0.117 0.117 0.132 0.113 0.115 205,648 0.1140 0.00%
2008-06-03 0 0.300 0.290 0.350 - - 0 0 - 0.117 0.113 0.136 - - 0 - 0.00%
2008-06-02 0 0.300 0.300 0.340 0.300 0.350 21,200 6,800 0.3208 0.117 0.117 0.132 0.117 0.136 54,497 0.1248 -6.25%
2008-05-30 0 0.320 0.270 0.320 0.320 0.320 180,000 57,600 0.3200 0.124 0.105 0.124 0.124 0.124 462,708 0.1245 0.00%
2008-05-29 0 0.320 0.270 0.350 - - 400 100 0.2500 0.124 0.105 0.136 - - 1,028 0.0973 0.00%
2008-05-28 0 0.320 0.290 0.320 - - 34,320 10,896 0.3175 0.124 0.113 0.124 - - 88,223 0.1235 -1.54%
2008-05-27 0 0.325 0.300 0.340 - - 4,000 1,300 0.3250 0.126 0.117 0.132 - - 10,282 0.1264 -0.00%
2008-05-26 0 0.340 0.300 0.340 - - 0 0 - 0.126 0.112 0.126 - - 0 - -2.86%
2008-05-23 0 0.350 0.310 0.350 0.345 0.350 20,080 6,974 0.3473 0.130 0.115 0.130 0.128 0.130 54,000 0.1291 0.00%
2008-05-22 0 0.350 0.305 0.350 - - 0 0 - 0.130 0.113 0.130 - - 0 - 0.00%
2008-05-21 0 0.350 0.310 0.350 - - 720 216 0.3000 0.130 0.115 0.130 - - 1,936 0.1116 0.00%
2008-05-20 0 0.350 0.350 0.360 0.350 0.350 32,000 11,160 0.3488 0.130 0.130 0.134 0.130 0.130 86,056 0.1297 0.00%
2008-05-19 0 0.350 0.345 0.355 0.350 0.350 102,000 35,660 0.3496 0.130 0.128 0.132 0.130 0.130 274,303 0.1300 1.45%
2008-05-16 0 0.345 0.340 0.360 0.345 0.355 150,400 52,380 0.3483 0.128 0.126 0.134 0.128 0.132 404,462 0.1295 -1.43%
2008-05-15 0 0.350 0.340 0.355 0.350 0.355 242,000 85,110 0.3517 0.130 0.126 0.132 0.130 0.132 650,797 0.1308 -5.41%
2008-05-14 0 0.370 0.360 0.375 0.355 0.375 600,200 219,773 0.3662 0.138 0.134 0.139 0.132 0.139 1,614,083 0.1362 4.23%
2008-05-13 0 0.355 0.355 0.370 0.340 0.380 923,000 337,450 0.3656 0.132 0.132 0.138 0.126 0.141 2,482,171 0.1359 4.41%
2008-05-09 0 0.340 0.315 0.340 - - 0 0 - 0.126 0.117 0.126 - - 0 - 0.00%
2008-05-08 0 0.340 0.335 0.340 0.340 0.340 30,000 10,200 0.3400 0.126 0.125 0.126 0.126 0.126 80,677 0.1264 4.62%
2008-05-07 0 0.325 0.315 0.340 - - 0 0 - 0.121 0.117 0.126 - - 0 - 0.00%
2008-05-06 0 0.325 0.325 0.340 0.325 0.325 104,000 33,660 0.3237 0.121 0.121 0.126 0.121 0.121 279,681 0.1204 0.00%
2008-05-05 0 0.325 0.325 0.335 0.310 0.335 400,000 126,800 0.3170 0.121 0.121 0.125 0.115 0.125 1,075,697 0.1179 -1.52%
2008-05-02 0 0.330 0.275 0.340 0.300 0.330 40,000 12,900 0.3225 0.123 0.102 0.126 0.112 0.123 107,570 0.1199 -1.49%
2008-04-30 0 0.335 0.320 0.335 0.310 0.335 84,000 27,270 0.3246 0.125 0.119 0.125 0.115 0.125 225,896 0.1207 0.00%
2008-04-29 0 0.335 0.285 0.345 - - 0 0 - 0.125 0.106 0.128 - - 0 - 0.00%
2008-04-28 0 0.335 0.300 0.340 - - 1,200 336 0.2800 0.125 0.112 0.126 - - 3,227 0.1041 0.00%
2008-04-25 0 0.335 0.275 0.345 - - 0 0 - 0.125 0.102 0.128 - - 0 - 0.00%
2008-04-24 0 0.335 0.330 0.345 0.330 0.335 30,216 9,558 0.3163 0.125 0.123 0.128 0.123 0.125 81,258 0.1176 0.00%
2008-04-23 0 0.335 0.330 0.350 - - 0 0 - 0.125 0.123 0.130 - - 0 - 0.00%
2008-04-22 0 0.335 0.335 0.345 0.335 0.335 20,000 6,700 0.3350 0.125 0.125 0.128 0.125 0.125 53,785 0.1246 0.00%
2008-04-21 0 0.335 0.330 0.340 0.320 0.340 1,696,000 549,750 0.3241 0.125 0.123 0.126 0.119 0.126 4,560,955 0.1205 3.08%
2008-04-18 0 0.325 0.295 0.330 - - 0 0 - 0.121 0.110 0.123 - - 0 - 0.00%
2008-04-17 0 0.325 0.295 0.335 - - 0 0 - 0.121 0.110 0.125 - - 0 - 0.00%
2008-04-16 0 0.325 0.260 0.335 - - 2,400 672 0.2800 0.121 0.097 0.125 - - 6,454 0.1041 0.00%
2008-04-15 0 0.325 0.255 0.335 - - 2,000 600 0.3000 0.121 0.095 0.125 - - 5,378 0.1116 0.00%
2008-04-14 0 0.325 0.295 0.340 - - 4,000 1,100 0.2750 0.121 0.110 0.126 - - 10,757 0.1023 0.00%
2008-04-11 0 0.325 0.305 0.330 - - 0 0 - 0.121 0.113 0.123 - - 0 - 0.00%
2008-04-10 0 0.325 0.305 0.330 - - 0 0 - 0.121 0.113 0.123 - - 0 - 0.00%
2008-04-09 0 0.325 0.300 0.325 - - 0 0 - 0.121 0.112 0.121 - - 0 - 0.00%
2008-04-08 0 0.325 0.300 0.340 - - 0 0 - 0.121 0.112 0.126 - - 0 - 0.00%
2008-04-07 0 0.325 0.320 0.325 0.315 0.325 580,000 187,700 0.3236 0.121 0.119 0.121 0.117 0.121 1,559,761 0.1203 -1.52%
2008-04-03 0 0.330 0.315 0.340 - - 0 0 - 0.123 0.117 0.126 - - 0 - 0.00%
2008-04-02 0 0.330 0.330 0.335 0.310 0.310 100,000 31,000 0.3100 0.123 0.123 0.125 0.115 0.115 268,924 0.1153 1.54%
2008-04-01 0 0.325 0.310 0.330 - - 0 0 - 0.121 0.115 0.123 - - 0 - 0.00%
2008-03-31 0 0.325 0.320 0.325 0.300 0.325 1,644,000 507,330 0.3086 0.121 0.119 0.121 0.112 0.121 4,421,115 0.1148 6.56%
2008-03-28 0 0.305 0.290 0.385 - - 0 0 - 0.113 0.108 0.143 - - 0 - 0.00%
2008-03-27 0 0.305 0.305 0.320 0.300 0.300 100,000 30,000 0.3000 0.113 0.113 0.119 0.112 0.112 268,924 0.1116 -1.61%
2008-03-26 0 0.310 0.285 0.385 - - 0 0 - 0.115 0.106 0.143 - - 0 - 0.00%
2008-03-25 0 0.310 0.305 0.310 0.305 0.310 70,000 21,600 0.3086 0.115 0.113 0.115 0.113 0.115 188,247 0.1147 1.64%
2008-03-20 0 0.305 0.280 0.315 - - 0 0 - 0.113 0.104 0.117 - - 0 - 0.00%
2008-03-19 0 0.305 0.305 0.315 0.300 0.305 36,000 10,780 0.2994 0.113 0.113 0.117 0.112 0.113 96,813 0.1113 0.00%
2008-03-18 0 0.305 0.305 0.320 0.290 0.300 720,000 211,350 0.2935 0.113 0.113 0.119 0.108 0.112 1,936,255 0.1092 -4.69%
2008-03-17 0 0.320 0.300 0.320 0.295 0.320 180,000 53,700 0.2983 0.119 0.112 0.119 0.110 0.119 484,064 0.1109 1.59%
2008-03-14 0 0.315 0.310 0.315 0.315 0.315 200,000 63,000 0.3150 0.117 0.115 0.117 0.117 0.117 537,849 0.1171 -1.56%
2008-03-13 0 0.320 0.310 0.320 0.320 0.325 501,200 161,360 0.3219 0.119 0.115 0.119 0.119 0.121 1,347,848 0.1197 -3.03%
2008-03-12 0 0.330 0.325 0.330 0.325 0.330 1,442,000 474,260 0.3289 0.123 0.121 0.123 0.121 0.123 3,877,888 0.1223 -5.71%
2008-03-11 0 0.350 0.270 0.360 - - 480 118 0.2458 0.130 0.100 0.134 - - 1,291 0.0914 0.00%
2008-03-10 0 0.350 0.310 0.350 - - 2,240 650 0.2902 0.130 0.115 0.130 - - 6,024 0.1079 0.00%
2008-03-07 0 0.350 0.335 0.355 - - 0 0 - 0.130 0.125 0.132 - - 0 - 0.00%
2008-03-06 0 0.350 0.340 0.350 0.350 0.350 100,000 35,000 0.3500 0.130 0.126 0.130 0.130 0.130 268,924 0.1301 2.94%
2008-03-05 0 0.340 0.335 0.345 0.340 0.340 300,000 102,000 0.3400 0.126 0.125 0.128 0.126 0.126 806,773 0.1264 -5.56%
2008-03-04 0 0.360 0.335 0.365 0.330 0.360 130,000 43,850 0.3373 0.134 0.125 0.136 0.123 0.134 349,602 0.1254 -1.37%
2008-03-03 0 0.365 0.340 0.365 - - 0 0 - 0.136 0.126 0.136 - - 0 - 0.00%
2008-02-29 0 0.365 0.345 0.365 - - 0 0 - 0.136 0.128 0.136 - - 0 - -2.67%
2008-02-28 0 0.375 0.360 0.375 0.355 0.380 2,058,000 768,100 0.3732 0.139 0.134 0.139 0.132 0.141 5,534,461 0.1388 5.63%
2008-02-27 0 0.355 0.350 0.355 0.330 0.360 13,734,000 4,801,024 0.3496 0.132 0.130 0.132 0.123 0.134 36,934,058 0.1300 4.41%
2008-02-26 0 0.340 0.335 0.340 0.330 0.340 470,000 157,500 0.3351 0.126 0.125 0.126 0.123 0.126 1,263,944 0.1246 0.00%
2008-02-25 0 0.340 0.315 0.340 - - 0 0 - 0.126 0.117 0.126 - - 0 - 0.00%
2008-02-22 0 0.340 0.315 0.340 - - 0 0 - 0.126 0.117 0.126 - - 0 - 0.00%
2008-02-21 0 0.340 0.330 0.340 - - 0 0 - 0.126 0.123 0.126 - - 0 - 0.00%
2008-02-20 0 0.340 0.340 0.350 0.340 0.340 194,000 65,880 0.3396 0.126 0.126 0.130 0.126 0.126 521,713 0.1263 -2.86%
2008-02-19 0 0.350 0.340 0.355 0.330 0.350 602,000 208,520 0.3464 0.130 0.126 0.132 0.123 0.130 1,618,924 0.1288 2.94%
2008-02-18 0 0.340 0.325 0.340 0.340 0.340 10,000 3,400 0.3400 0.126 0.121 0.126 0.126 0.126 26,892 0.1264 0.00%
2008-02-15 0 0.340 0.325 0.340 0.320 0.350 994,000 329,040 0.3310 0.126 0.121 0.126 0.119 0.130 2,673,107 0.1231 1.49%
2008-02-14 0 0.335 0.320 0.340 - - 0 0 - 0.125 0.119 0.126 - - 0 - 0.00%
2008-02-13 0 0.335 0.310 0.345 0.310 0.335 250,000 79,500 0.3180 0.125 0.115 0.128 0.115 0.125 672,311 0.1182 4.69%
2008-02-12 0 0.320 0.305 0.330 - - 400 100 0.2500 0.119 0.113 0.123 - - 1,076 0.0930 0.00%
2008-02-11 0 0.320 0.300 0.340 - - 0 0 - 0.119 0.112 0.126 - - 0 - 0.00%
2008-02-06 0 0.320 0.305 0.330 - - 0 0 - 0.119 0.113 0.123 - - 0 - 0.00%
2008-02-05 0 0.320 0.315 0.325 - - 8,000 2,360 0.2950 0.119 0.117 0.121 - - 21,514 0.1097 0.00%
2008-02-04 0 0.320 0.320 0.330 0.320 0.325 174,000 56,150 0.3227 0.119 0.119 0.123 0.119 0.121 467,928 0.1200 3.23%
2008-02-01 0 0.310 0.310 0.340 0.300 0.310 250,000 75,300 0.3012 0.115 0.115 0.126 0.112 0.115 672,311 0.1120 -3.12%
2008-01-31 0 0.320 0.305 0.330 - - 0 0 - 0.119 0.113 0.123 - - 0 - 0.00%
2008-01-30 0 0.320 0.310 0.320 - - 0 0 - 0.119 0.115 0.119 - - 0 - 0.00%
2008-01-29 0 0.320 0.320 0.375 0.305 0.315 360,000 111,300 0.3092 0.119 0.119 0.139 0.113 0.117 968,127 0.1150 1.59%
2008-01-28 0 0.315 0.310 0.325 0.315 0.315 110,000 34,650 0.3150 0.117 0.115 0.121 0.117 0.117 295,817 0.1171 -3.08%
2008-01-25 0 0.325 0.310 0.325 - - 0 0 - 0.121 0.115 0.121 - - 0 - 0.00%
2008-01-24 0 0.325 0.320 0.335 0.320 0.325 342,000 110,400 0.3228 0.121 0.119 0.125 0.119 0.121 919,721 0.1200 1.56%
2008-01-23 0 0.320 0.320 0.330 0.315 0.320 250,000 79,850 0.3194 0.119 0.119 0.123 0.117 0.119 672,311 0.1188 1.59%
2008-01-22 0 0.315 0.315 0.330 0.310 0.330 720,000 232,150 0.3224 0.117 0.117 0.123 0.115 0.123 1,936,255 0.1199 -5.97%
2008-01-21 0 0.335 0.335 0.350 0.330 0.330 60,000 19,800 0.3300 0.125 0.125 0.130 0.123 0.123 161,355 0.1227 -2.90%
2008-01-18 0 0.345 0.335 0.345 0.315 0.345 153,200 51,810 0.3382 0.128 0.125 0.128 0.117 0.128 411,992 0.1258 0.00%
2008-01-17 0 0.345 0.340 0.350 0.345 0.350 500,000 173,500 0.3470 0.128 0.126 0.130 0.128 0.130 1,344,621 0.1290 2.99%
2008-01-16 0 0.335 0.335 0.350 0.335 0.340 200,000 67,250 0.3363 0.125 0.125 0.130 0.125 0.126 537,849 0.1250 -5.63%
2008-01-15 0 0.355 0.350 0.365 0.355 0.355 220,000 78,000 0.3545 0.132 0.130 0.136 0.132 0.132 591,633 0.1318 -1.39%
2008-01-14 0 0.360 0.360 0.370 0.360 0.365 370,000 134,200 0.3627 0.134 0.134 0.138 0.134 0.136 995,020 0.1349 -2.70%
2008-01-11 0 0.370 0.370 0.375 0.370 0.370 170,000 62,900 0.3700 0.138 0.138 0.139 0.138 0.138 457,171 0.1376 0.00%
2008-01-10 0 0.370 0.365 0.375 - - 0 0 - 0.138 0.136 0.139 - - 0 - 0.00%
2008-01-09 0 0.370 0.370 0.375 0.370 0.370 150,000 55,500 0.3700 0.138 0.138 0.139 0.138 0.138 403,386 0.1376 0.00%
2008-01-08 0 0.370 0.365 0.375 0.365 0.370 222,000 81,490 0.3671 0.138 0.136 0.139 0.136 0.138 597,012 0.1365 -1.33%
2008-01-07 0 0.375 0.360 0.375 - - 0 0 - 0.139 0.134 0.139 - - 0 - -1.32%
2008-01-04 0 0.380 0.370 0.380 0.370 0.380 334,000 125,000 0.3743 0.141 0.138 0.141 0.138 0.141 898,207 0.1392 4.11%
2008-01-03 0 0.365 0.355 0.370 - - 0 0 - 0.136 0.132 0.138 - - 0 - 0.00%
2008-01-02 0 0.365 0.365 0.370 0.360 0.365 250,000 90,600 0.3624 0.136 0.136 0.138 0.134 0.136 672,311 0.1348 0.00%
2007-12-31 0 0.365 0.355 0.375 - - 4,000 1,320 0.3300 0.136 0.132 0.139 - - 10,757 0.1227 0.00%
2007-12-28 0 0.365 0.355 0.375 0.350 0.365 102,000 36,990 0.3626 0.136 0.132 0.139 0.130 0.136 274,303 0.1349 0.00%
2007-12-27 0 0.365 0.365 0.375 0.360 0.365 60,000 21,850 0.3642 0.136 0.136 0.139 0.134 0.136 161,355 0.1354 -1.35%
2007-12-24 0 0.370 0.370 0.375 0.360 0.360 30,000 10,800 0.3600 0.138 0.138 0.139 0.134 0.134 80,677 0.1339 2.78%
2007-12-21 0 0.360 0.355 0.375 - - 4,000 1,320 0.3300 0.134 0.132 0.139 - - 10,757 0.1227 0.00%
2007-12-20 0 0.360 0.360 0.375 0.360 0.370 524,000 190,020 0.3626 0.134 0.134 0.139 0.134 0.138 1,409,163 0.1348 -1.37%
2007-12-19 0 0.365 0.365 0.370 0.360 0.360 100,000 36,000 0.3600 0.136 0.136 0.138 0.134 0.134 268,924 0.1339 4.29%
2007-12-18 0 0.350 0.350 0.380 0.350 0.350 80,000 28,000 0.3500 0.130 0.130 0.141 0.130 0.130 215,139 0.1301 -7.89%
2007-12-17 0 0.380 0.340 0.380 0.380 0.380 150,800 57,224 0.3795 0.141 0.126 0.141 0.141 0.141 405,538 0.1411 1.33%
2007-12-14 0 0.375 0.340 0.375 - - 0 0 - 0.139 0.126 0.139 - - 0 - 0.00%
2007-12-13 0 0.375 0.355 0.390 0.375 0.375 57,200 21,060 0.3682 0.139 0.132 0.145 0.139 0.139 153,825 0.1369 -1.32%
2007-12-12 0 0.380 0.380 0.395 0.380 0.395 380,000 146,300 0.3850 0.141 0.141 0.147 0.141 0.147 1,021,912 0.1432 -2.56%
2007-12-11 0 0.390 0.385 0.390 0.395 0.395 30,000 11,850 0.3950 0.145 0.143 0.145 0.147 0.147 80,677 0.1469 2.63%
2007-12-10 0 0.380 0.380 0.395 0.380 0.380 10,800 4,080 0.3778 0.141 0.141 0.147 0.141 0.141 29,044 0.1405 -2.56%
2007-12-07 0 0.390 0.385 0.405 0.390 0.390 46,000 17,790 0.3867 0.145 0.143 0.151 0.145 0.145 123,705 0.1438 0.00%
2007-12-06 0 0.390 0.390 0.400 0.390 0.400 387,600 152,550 0.3936 0.145 0.145 0.149 0.145 0.149 1,042,350 0.1464 -2.50%
2007-12-05 0 0.400 0.395 0.400 0.390 0.400 304,960 119,360 0.3914 0.149 0.147 0.149 0.145 0.149 820,111 0.1455 0.00%
2007-12-04 0 0.400 0.390 0.400 - - 0 0 - 0.149 0.145 0.149 - - 0 - 0.00%
2007-12-03 0 0.400 0.390 0.400 0.380 0.410 1,136,000 445,620 0.3923 0.149 0.145 0.149 0.141 0.152 3,054,980 0.1459 2.56%
2007-11-30 0 0.390 0.390 0.395 0.385 0.410 868,000 345,670 0.3982 0.145 0.145 0.147 0.143 0.152 2,334,263 0.1481 1.30%
2007-11-29 0 0.385 0.385 0.390 0.385 0.385 260,000 100,100 0.3850 0.143 0.143 0.145 0.143 0.143 699,203 0.1432 1.32%
2007-11-28 0 0.380 0.380 0.395 0.380 0.395 1,089,200 420,112 0.3857 0.141 0.141 0.147 0.141 0.147 2,929,123 0.1434 -1.30%
2007-11-27 0 0.385 0.375 0.385 - - 0 0 - 0.143 0.139 0.143 - - 0 - 0.00%
2007-11-26 0 0.385 0.375 0.385 0.375 0.385 340,000 127,600 0.3753 0.143 0.139 0.143 0.139 0.143 914,342 0.1396 2.67%
2007-11-23 0 0.375 0.370 0.375 0.375 0.385 892,800 338,348 0.3790 0.139 0.138 0.139 0.139 0.143 2,400,956 0.1409 -2.60%
2007-11-22 0 0.385 0.375 0.385 0.385 0.400 360,800 142,142 0.3940 0.143 0.139 0.143 0.143 0.149 970,279 0.1465 0.00%
2007-11-21 0 0.385 0.385 0.400 0.380 0.410 2,189,600 866,516 0.3957 0.143 0.143 0.149 0.141 0.152 5,888,366 0.1472 -1.28%
2007-11-20 0 0.390 0.375 0.395 0.375 0.390 332,000 128,320 0.3865 0.145 0.139 0.147 0.139 0.145 892,829 0.1437 1.30%
2007-11-19 0 0.385 0.375 0.390 0.385 0.385 202,800 78,008 0.3847 0.143 0.139 0.145 0.143 0.143 545,378 0.1430 0.00%
2007-11-16 0 0.385 0.385 0.390 0.370 0.390 391,800 147,694 0.3770 0.143 0.143 0.145 0.138 0.145 1,053,645 0.1402 0.00%
2007-11-15 0 0.385 0.380 0.400 0.380 0.390 281,000 108,670 0.3867 0.143 0.141 0.149 0.141 0.145 755,677 0.1438 -2.53%
2007-11-14 0 0.395 0.390 0.395 0.400 0.400 100,000 40,000 0.4000 0.147 0.145 0.147 0.149 0.149 268,924 0.1487 -1.25%
2007-11-13 0 0.400 0.385 0.400 0.375 0.400 280,800 107,838 0.3840 0.149 0.143 0.149 0.139 0.149 755,139 0.1428 0.00%
2007-11-12 0 0.400 0.385 0.405 0.380 0.405 430,000 166,000 0.3860 0.149 0.143 0.151 0.141 0.151 1,156,374 0.1436 1.27%
2007-11-09 0 0.395 0.395 0.410 0.390 0.400 100,000 39,500 0.3950 0.147 0.147 0.152 0.145 0.149 268,924 0.1469 -1.25%
2007-11-08 0 0.400 0.400 0.405 0.395 0.395 10,000 3,950 0.3950 0.149 0.149 0.151 0.147 0.147 26,892 0.1469 -1.23%
2007-11-07 0 0.405 0.400 0.405 0.400 0.410 444,000 180,320 0.4061 0.151 0.149 0.151 0.149 0.152 1,194,024 0.1510 -1.22%
2007-11-06 0 0.410 0.395 0.410 0.390 0.410 644,000 261,470 0.4060 0.152 0.147 0.152 0.145 0.152 1,731,872 0.1510 6.49%
2007-11-05 0 0.385 0.385 0.410 0.380 0.400 116,800 46,384 0.3971 0.143 0.143 0.152 0.141 0.149 314,104 0.1477 -7.23%
2007-11-02 0 0.415 0.405 0.420 0.410 0.415 587,600 242,526 0.4127 0.154 0.151 0.156 0.152 0.154 1,580,199 0.1535 0.00%
2007-11-01 0 0.415 0.405 0.415 0.410 0.420 1,060,000 444,200 0.4191 0.154 0.151 0.154 0.152 0.156 2,850,597 0.1558 1.22%
2007-10-31 0 0.410 0.410 0.420 0.400 0.410 911,600 367,808 0.4035 0.152 0.152 0.156 0.149 0.152 2,451,514 0.1500 -2.38%
2007-10-30 0 0.420 0.420 0.425 0.415 0.430 660,400 277,970 0.4209 0.156 0.156 0.158 0.154 0.160 1,775,976 0.1565 -2.33%
2007-10-29 0 0.430 0.430 0.435 0.390 0.440 2,946,000 1,264,650 0.4293 0.160 0.160 0.162 0.145 0.164 7,922,509 0.1596 2.38%
2007-10-26 0 0.420 0.415 0.430 0.420 0.435 1,102,000 472,390 0.4287 0.156 0.154 0.160 0.156 0.162 2,963,545 0.1594 -1.18%
2007-10-25 0 0.425 0.420 0.430 0.395 0.425 2,380,400 991,468 0.4165 0.158 0.156 0.160 0.147 0.158 6,401,473 0.1549 7.59%
2007-10-24 0 0.395 0.385 0.395 0.385 0.395 194,000 75,480 0.3891 0.147 0.143 0.147 0.143 0.147 521,713 0.1447 0.00%
2007-10-23 0 0.395 0.380 0.395 0.380 0.395 300,560 115,662 0.3848 0.147 0.141 0.147 0.141 0.147 808,279 0.1431 3.95%
2007-10-22 0 0.380 0.380 0.390 0.380 0.380 24,000 9,040 0.3767 0.141 0.141 0.145 0.141 0.141 64,542 0.1401 -2.56%
2007-10-18 0 0.390 0.390 0.400 0.390 0.420 370,640 147,343 0.3975 0.145 0.145 0.149 0.145 0.156 996,741 0.1478 -6.02%
2007-10-17 0 0.415 0.385 0.415 0.385 0.415 394,000 152,720 0.3876 0.154 0.143 0.154 0.143 0.154 1,059,562 0.1441 5.06%
2007-10-16 0 0.395 0.395 0.400 0.390 0.405 1,351,000 539,210 0.3991 0.147 0.147 0.149 0.145 0.151 3,633,167 0.1484 -3.66%
2007-10-15 0 0.410 0.400 0.410 - - 601 225 0.3744 0.152 0.149 0.152 - - 1,616 0.1392 0.00%
2007-10-12 0 0.410 0.400 0.415 0.395 0.420 704,000 287,350 0.4082 0.152 0.149 0.154 0.147 0.156 1,893,227 0.1518 0.00%
2007-10-11 0 0.410 0.410 0.420 0.410 0.410 564,000 231,160 0.4099 0.152 0.152 0.156 0.152 0.152 1,516,733 0.1524 -1.20%
2007-10-10 0 0.415 0.400 0.415 0.385 0.415 1,152,000 455,950 0.3958 0.154 0.149 0.154 0.143 0.154 3,098,007 0.1472 6.41%
2007-10-09 0 0.390 0.385 0.395 0.385 0.410 1,338,000 527,738 0.3944 0.145 0.143 0.147 0.143 0.152 3,598,207 0.1467 -3.70%
2007-10-08 0 0.405 0.405 0.410 0.405 0.425 601,600 244,982 0.4072 0.151 0.151 0.152 0.151 0.158 1,617,848 0.1514 0.00%
2007-10-05 0 0.405 0.405 0.420 0.405 0.410 256,800 104,002 0.4050 0.151 0.151 0.156 0.151 0.152 690,597 0.1506 0.00%
2007-10-04 0 0.405 0.405 0.420 0.400 0.420 234,800 96,308 0.4102 0.151 0.151 0.156 0.149 0.156 631,434 0.1525 -4.71%
2007-10-03 0 0.425 0.405 0.425 0.405 0.435 1,182,400 500,596 0.4234 0.158 0.151 0.158 0.151 0.162 3,179,760 0.1574 1.19%
2007-10-02 0 0.420 0.395 0.420 0.395 0.420 124,400 49,850 0.4007 0.156 0.147 0.156 0.147 0.156 334,542 0.1490 3.70%
2007-09-28 0 0.405 0.405 0.410 0.405 0.405 50,000 20,250 0.4050 0.151 0.151 0.152 0.151 0.151 134,462 0.1506 -3.57%
2007-09-27 0 0.420 0.405 0.420 0.390 0.420 398,000 155,950 0.3918 0.156 0.151 0.156 0.145 0.156 1,070,319 0.1457 5.00%
2007-09-25 0 0.400 0.390 0.410 0.385 0.400 322,640 127,266 0.3945 0.149 0.145 0.152 0.143 0.149 867,657 0.1467 3.90%
2007-09-24 0 0.385 0.385 0.400 0.385 0.385 82,635 31,464 0.3808 0.143 0.143 0.149 0.143 0.143 222,226 0.1416 -3.75%
2007-09-21 0 0.400 0.400 0.410 0.385 0.400 807,600 317,078 0.3926 0.149 0.149 0.152 0.143 0.149 2,171,832 0.1460 -2.44%
2007-09-20 0 0.410 0.400 0.410 0.400 0.410 250,000 101,200 0.4048 0.152 0.149 0.152 0.149 0.152 672,311 0.1505 2.50%
2007-09-19 0 0.400 0.400 0.410 0.390 0.400 476,400 188,368 0.3954 0.149 0.149 0.152 0.145 0.149 1,281,155 0.1470 0.00%
2007-09-18 0 0.400 0.390 0.400 0.390 0.400 140,000 55,300 0.3950 0.149 0.145 0.149 0.145 0.149 376,494 0.1469 2.56%
2007-09-17 0 0.390 0.390 0.400 0.390 0.420 6,340,000 2,504,750 0.3951 0.145 0.145 0.149 0.145 0.156 17,049,798 0.1469 -7.14%
2007-09-14 0 0.420 0.420 0.430 0.420 0.430 1,058,200 445,330 0.4208 0.156 0.156 0.160 0.156 0.160 2,845,757 0.1565 -1.18%
2007-09-13 0 0.425 0.415 0.425 0.420 0.435 1,819,200 770,530 0.4236 0.158 0.154 0.158 0.156 0.162 4,892,270 0.1575 3.66%
2007-09-12 0 0.410 0.405 0.415 0.410 0.420 199,600 82,190 0.4118 0.152 0.151 0.154 0.152 0.156 536,773 0.1531 0.00%
2007-09-11 0 0.410 0.405 0.410 0.405 0.430 552,800 225,292 0.4075 0.152 0.151 0.152 0.151 0.160 1,486,613 0.1515 -3.53%
2007-09-10 0 0.425 0.405 0.425 0.395 0.425 160,000 64,150 0.4009 0.158 0.151 0.158 0.147 0.158 430,279 0.1491 1.19%
2007-09-07 0 0.420 0.410 0.420 0.410 0.420 522,000 216,230 0.4142 0.156 0.152 0.156 0.152 0.156 1,403,785 0.1540 2.44%
2007-09-06 0 0.410 0.400 0.410 0.380 0.410 550,800 219,754 0.3990 0.152 0.149 0.152 0.141 0.152 1,481,235 0.1484 2.50%
2007-09-05 0 0.400 0.390 0.400 0.370 0.440 5,527,200 2,164,520 0.3916 0.149 0.145 0.149 0.138 0.164 14,863,982 0.1456 -6.98%
2007-09-04 1 - - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2007-09-03 0 0.430 0.400 0.430 - - 6,800 2,516 0.3700 0.160 0.149 0.160 - - 18,287 0.1376 0.00%
2007-08-31 0 0.430 0.425 0.435 0.385 0.430 1,125,600 471,654 0.4190 0.160 0.158 0.162 0.143 0.160 3,027,011 0.1558 -2.27%
2007-08-30 0 0.440 0.420 0.460 - - 1,600 624 0.3900 0.164 0.156 0.171 - - 4,303 0.1450 0.00%
2007-08-29 0 0.440 0.410 0.440 - - 1,360 517 0.3801 0.164 0.152 0.164 - - 3,657 0.1414 0.00%
2007-08-28 0 0.440 0.435 0.445 0.440 0.460 495,600 221,672 0.4473 0.164 0.162 0.165 0.164 0.171 1,332,789 0.1663 -5.38%
2007-08-27 0 0.465 0.450 0.470 0.440 0.465 243,600 109,188 0.4482 0.173 0.167 0.175 0.164 0.173 655,099 0.1667 1.09%
2007-08-24 0 0.460 0.440 0.460 0.420 0.460 740,000 338,000 0.4568 0.171 0.164 0.171 0.156 0.171 1,990,040 0.1698 2.22%
2007-08-23 0 0.450 0.450 0.455 0.440 0.450 260,000 116,900 0.4496 0.167 0.167 0.169 0.164 0.167 699,203 0.1672 2.27%
2007-08-22 0 0.440 0.430 0.440 0.425 0.460 260,000 112,550 0.4329 0.164 0.160 0.164 0.158 0.171 699,203 0.1610 3.53%
2007-08-21 0 0.425 0.390 0.435 - - 2,000 740 0.3700 0.158 0.145 0.162 - - 5,378 0.1376 0.00%
2007-08-20 0 0.425 0.420 0.430 0.385 0.450 502,000 212,784 0.4239 0.158 0.156 0.160 0.143 0.167 1,350,000 0.1576 3.66%
2007-08-17 0 0.410 0.390 0.410 0.350 0.415 970,000 377,650 0.3893 0.152 0.145 0.152 0.130 0.154 2,608,565 0.1448 -4.65%
2007-08-16 0 0.430 0.430 0.435 0.405 0.450 862,000 366,250 0.4249 0.160 0.160 0.162 0.151 0.167 2,318,127 0.1580 -10.42%
2007-08-15 0 0.480 0.475 0.480 0.445 0.490 2,103,200 986,536 0.4691 0.178 0.177 0.178 0.165 0.182 5,656,015 0.1744 4.35%
2007-08-14 0 0.460 0.460 0.470 0.445 0.445 40,000 17,800 0.4450 0.171 0.171 0.175 0.165 0.165 107,570 0.1655 1.10%
2007-08-13 0 0.455 0.450 0.460 0.455 0.465 170,000 77,750 0.4574 0.169 0.167 0.171 0.169 0.173 457,171 0.1701 1.11%
2007-08-10 0 0.450 0.440 0.455 0.430 0.450 500,000 222,700 0.4454 0.167 0.164 0.169 0.160 0.167 1,344,621 0.1656 -2.17%
2007-08-09 0 0.460 0.450 0.460 0.450 0.470 394,800 183,214 0.4641 0.171 0.167 0.171 0.167 0.175 1,061,713 0.1726 -2.13%
2007-08-08 0 0.470 0.450 0.470 0.440 0.470 930,000 423,400 0.4553 0.175 0.167 0.175 0.164 0.175 2,500,996 0.1693 6.82%
2007-08-07 0 0.440 0.435 0.445 0.420 0.465 1,854,400 814,452 0.4392 0.164 0.162 0.165 0.156 0.173 4,986,931 0.1633 -4.35%
2007-08-06 0 0.460 0.450 0.470 0.450 0.470 2,925,800 1,322,884 0.4521 0.171 0.167 0.175 0.167 0.175 7,868,186 0.1681 -8.00%
2007-08-03 0 0.500 0.480 0.500 0.480 0.500 230,800 112,068 0.4856 0.186 0.178 0.186 0.178 0.186 620,677 0.1806 2.04%
2007-08-02 0 0.490 0.495 0.500 0.475 0.510 2,392,000 1,168,840 0.4886 0.182 0.184 0.186 0.177 0.190 6,432,668 0.1817 -3.92%
2007-08-01 0 0.510 0.500 0.510 0.500 0.520 1,400,000 714,600 0.5104 0.190 0.186 0.190 0.186 0.193 3,764,940 0.1898 -3.77%
2007-07-31 0 0.530 0.530 0.540 0.530 0.550 1,788,000 975,780 0.5457 0.197 0.197 0.201 0.197 0.205 4,808,366 0.2029 -1.85%
2007-07-30 0 0.540 0.540 0.550 0.520 0.550 2,020,240 1,075,007 0.5321 0.201 0.201 0.205 0.193 0.205 5,432,915 0.1979 5.88%
2007-07-27 0 0.510 0.510 0.520 0.500 0.530 2,840,000 1,469,400 0.5174 0.190 0.190 0.193 0.186 0.197 7,637,449 0.1924 -3.77%
2007-07-26 0 0.530 0.520 0.540 0.520 0.580 3,853,200 2,120,040 0.5502 0.197 0.193 0.201 0.193 0.216 10,362,190 0.2046 -7.02%
2007-07-25 0 0.570 0.560 0.570 0.520 0.580 8,252,800 4,602,360 0.5577 0.212 0.208 0.212 0.193 0.216 22,193,781 0.2074 9.62%
2007-07-24 0 0.520 0.520 0.530 0.510 0.540 2,923,200 1,519,400 0.5198 0.193 0.193 0.197 0.190 0.201 7,861,194 0.1933 -3.70%
2007-07-23 0 0.540 0.530 0.540 0.520 0.550 4,576,000 2,422,240 0.5293 0.201 0.197 0.201 0.193 0.205 12,305,974 0.1968 3.85%
2007-07-20 0 0.520 0.500 0.520 0.485 0.530 4,270,600 2,160,719 0.5060 0.193 0.186 0.193 0.180 0.197 11,484,679 0.1881 9.47%
2007-07-19 0 0.475 0.475 0.480 0.470 0.480 1,362,000 640,900 0.4706 0.177 0.177 0.178 0.175 0.178 3,662,748 0.1750 -1.04%
2007-07-18 0 0.480 0.480 0.485 0.480 0.495 1,746,800 850,838 0.4871 0.178 0.178 0.180 0.178 0.184 4,697,569 0.1811 0.00%
2007-07-17 0 0.480 0.475 0.485 0.470 0.490 1,850,800 892,748 0.4824 0.178 0.177 0.180 0.175 0.182 4,977,250 0.1794 2.13%
2007-07-16 0 0.470 0.455 0.470 0.460 0.470 514,600 238,988 0.4644 0.175 0.169 0.175 0.171 0.175 1,383,884 0.1727 1.08%
2007-07-13 0 0.465 0.450 0.465 0.450 0.470 278,240 125,393 0.4507 0.173 0.167 0.173 0.167 0.175 748,255 0.1676 0.00%
2007-07-12 0 0.465 0.465 0.470 0.460 0.485 1,093,200 519,242 0.4750 0.173 0.173 0.175 0.171 0.180 2,939,880 0.1766 -3.12%
2007-07-11 0 0.480 0.460 0.485 0.460 0.485 180,168 84,873 0.4711 0.178 0.171 0.180 0.171 0.180 484,515 0.1752 1.05%
2007-07-10 0 0.475 0.475 0.480 0.460 0.485 1,239,832 582,408 0.4697 0.177 0.177 0.178 0.171 0.180 3,334,209 0.1747 2.15%
2007-07-09 0 0.465 0.465 0.470 0.450 0.480 1,252,000 586,200 0.4682 0.173 0.173 0.175 0.167 0.178 3,366,932 0.1741 -1.06%
2007-07-06 0 0.470 0.465 0.475 0.450 0.470 1,040,158 481,000 0.4624 0.175 0.173 0.177 0.167 0.175 2,797,237 0.1720 4.44%
2007-07-05 0 0.450 0.450 0.460 0.445 0.470 1,490,000 673,900 0.4523 0.167 0.167 0.171 0.165 0.175 4,006,971 0.1682 -6.25%
2007-07-04 0 0.480 0.455 0.460 0.410 0.480 452,000 203,110 0.4494 0.178 0.169 0.171 0.152 0.178 1,215,538 0.1671 3.23%
2007-07-03 0 0.465 0.455 0.465 0.430 0.465 2,354,000 1,045,364 0.4441 0.173 0.169 0.173 0.160 0.173 6,330,477 0.1651 1.09%
2007-06-29 0 0.460 0.460 0.480 0.460 0.470 400,800 185,452 0.4627 0.171 0.171 0.178 0.171 0.175 1,077,848 0.1721 -2.13%
2007-06-28 0 0.470 0.470 0.475 0.450 0.475 362,800 169,218 0.4664 0.175 0.175 0.177 0.167 0.177 975,657 0.1734 -2.08%
2007-06-27 0 0.480 0.465 0.480 0.465 0.480 1,097,200 517,798 0.4719 0.178 0.173 0.178 0.173 0.178 2,950,637 0.1755 -3.03%
2007-06-26 0 0.495 0.485 0.495 0.485 0.520 665,401 328,704 0.4940 0.184 0.180 0.184 0.180 0.193 1,789,425 0.1837 -2.94%
2007-06-25 0 0.510 0.500 0.520 0.465 0.520 4,304,800 2,185,618 0.5077 0.190 0.186 0.193 0.173 0.193 11,576,652 0.1888 5.15%
2007-06-22 0 0.485 0.480 0.485 0.455 0.485 1,619,200 749,408 0.4628 0.180 0.178 0.180 0.169 0.180 4,354,422 0.1721 1.04%
2007-06-21 0 0.480 0.470 0.480 0.470 0.480 1,046,000 494,414 0.4727 0.178 0.175 0.178 0.175 0.178 2,812,948 0.1758 2.13%
2007-06-20 0 0.470 0.470 0.490 0.450 0.500 2,970,000 1,396,282 0.4701 0.175 0.175 0.182 0.167 0.186 7,987,051 0.1748 1.08%
2007-06-18 0 0.465 0.465 0.475 0.465 0.490 3,572,800 1,697,438 0.4751 0.173 0.173 0.177 0.173 0.182 9,608,126 0.1767 -8.82%
2007-06-15 0 0.510 0.510 0.520 0.510 0.570 7,611,400 3,963,178 0.5207 0.190 0.190 0.193 0.190 0.212 20,468,901 0.1936 -8.93%
2007-06-14 0 0.560 0.550 0.570 0.550 0.600 9,871,000 5,683,152 0.5757 0.208 0.205 0.212 0.205 0.223 26,545,514 0.2141 -1.75%
2007-06-13 0 0.570 0.560 0.570 0.560 0.600 5,995,300 3,469,712 0.5787 0.212 0.208 0.212 0.208 0.223 16,122,816 0.2152 -3.39%
2007-06-12 0 0.590 0.590 0.600 0.560 0.620 7,786,000 4,676,084 0.6006 0.219 0.219 0.223 0.208 0.231 20,938,443 0.2233 -3.28%
2007-06-11 0 0.610 0.610 0.620 0.590 0.680 14,988,800 9,471,040 0.6319 0.227 0.227 0.231 0.219 0.253 40,308,519 0.2350 3.39%
2007-06-08 0 0.590 0.580 0.590 0.490 0.600 29,515,440 16,261,317 0.5509 0.219 0.216 0.219 0.182 0.223 79,374,179 0.2049 21.65%
2007-06-07 0 0.485 0.485 0.490 0.470 0.490 1,304,000 630,450 0.4835 0.180 0.180 0.182 0.175 0.182 3,506,772 0.1798 -1.02%
2007-06-06 0 0.490 0.485 0.490 0.470 0.495 1,532,600 739,476 0.4825 0.182 0.180 0.182 0.175 0.184 4,121,533 0.1794 4.26%
2007-06-05 0 0.470 0.470 0.475 0.455 0.495 3,000,800 1,401,082 0.4669 0.175 0.175 0.177 0.169 0.184 8,069,879 0.1736 -2.08%
2007-06-04 0 0.480 0.470 0.485 0.450 0.510 3,313,600 1,577,600 0.4761 0.178 0.175 0.180 0.167 0.190 8,911,074 0.1770 -2.04%
2007-06-01 0 0.490 0.485 0.500 0.485 0.550 13,695,200 6,916,028 0.5050 0.182 0.180 0.186 0.180 0.205 36,829,715 0.1878 -3.92%
2007-05-31 0 0.510 0.510 0.520 0.450 0.510 9,222,767 4,506,669 0.4886 0.190 0.190 0.193 0.167 0.190 24,802,258 0.1817 8.51%
2007-05-30 0 0.470 0.465 0.470 0.435 0.490 5,041,800 2,350,568 0.4662 0.175 0.173 0.175 0.162 0.182 13,558,623 0.1734 1.08%
2007-05-29 0 0.465 0.460 0.465 0.400 0.470 10,095,000 4,427,252 0.4386 0.173 0.171 0.173 0.149 0.175 27,147,904 0.1631 9.41%
2007-05-28 0 0.425 0.415 0.425 0.400 0.425 3,354,800 1,385,694 0.4130 0.158 0.154 0.158 0.149 0.158 9,021,871 0.1536 3.66%
2007-05-25 0 0.410 0.400 0.415 0.390 0.425 1,308,000 535,860 0.4097 0.152 0.149 0.154 0.145 0.158 3,517,529 0.1523 6.49%
2007-05-23 0 0.395 0.395 0.400 0.395 0.400 1,694,400 675,970 0.3989 0.143 0.143 0.145 0.143 0.145 4,675,007 0.1446 0.00%
2007-05-22 0 0.395 0.395 0.405 0.390 0.400 385,600 152,216 0.3948 0.143 0.143 0.147 0.141 0.145 1,063,906 0.1431 -2.47%
2007-05-21 0 0.405 0.400 0.405 0.390 0.405 1,396,000 557,314 0.3992 0.147 0.145 0.147 0.141 0.147 3,851,694 0.1447 2.53%
2007-05-18 0 0.395 0.395 0.400 0.385 0.405 1,414,000 556,540 0.3936 0.143 0.143 0.145 0.140 0.147 3,901,358 0.1427 -2.47%
2007-05-17 0 0.405 0.405 0.410 0.405 0.450 4,345,200 1,856,438 0.4272 0.147 0.147 0.149 0.147 0.163 11,988,811 0.1548 -3.57%
2007-05-16 0 0.420 0.415 0.420 0.380 0.420 5,588,400 2,286,162 0.4091 0.152 0.150 0.152 0.138 0.152 15,418,916 0.1483 12.00%
2007-05-15 0 0.375 0.365 0.375 0.355 0.375 910,400 328,186 0.3605 0.136 0.132 0.136 0.129 0.136 2,511,878 0.1307 4.17%
2007-05-14 0 0.360 0.355 0.365 0.350 0.370 2,334,500 848,105 0.3633 0.130 0.129 0.132 0.127 0.134 6,441,103 0.1317 2.86%
2007-05-11 0 0.350 0.350 0.355 0.330 0.355 451,600 153,762 0.3405 0.127 0.127 0.129 0.120 0.129 1,246,006 0.1234 0.00%
2007-05-10 0 0.350 0.350 0.360 0.350 0.365 1,115,760 398,408 0.3571 0.127 0.127 0.130 0.127 0.132 3,078,486 0.1294 -1.41%
2007-05-09 0 0.355 0.355 0.365 0.350 0.355 236,000 82,830 0.3510 0.129 0.129 0.132 0.127 0.129 651,146 0.1272 -1.39%
2007-05-08 0 0.360 0.355 0.365 0.350 0.360 1,260,000 449,950 0.3571 0.130 0.129 0.132 0.127 0.130 3,476,457 0.1294 1.41%
2007-05-07 0 0.355 0.355 0.365 0.340 0.375 1,456,000 506,856 0.3481 0.129 0.129 0.132 0.123 0.136 4,017,239 0.1262 -7.79%
2007-05-04 0 0.385 0.380 0.390 0.380 0.385 358,400 137,674 0.3841 0.140 0.138 0.141 0.138 0.140 988,859 0.1392 -1.28%
2007-05-03 0 0.390 0.385 0.390 0.385 0.395 493,880 190,986 0.3867 0.141 0.140 0.141 0.140 0.143 1,362,661 0.1402 0.00%
2007-05-02 0 0.390 0.380 0.390 0.375 0.405 1,559,200 611,070 0.3919 0.141 0.138 0.141 0.136 0.147 4,301,978 0.1420 2.63%
2007-04-30 0 0.380 0.375 0.385 0.350 0.380 340,800 126,480 0.3711 0.138 0.136 0.140 0.127 0.138 940,299 0.1345 0.00%
2007-04-27 0 0.380 0.370 0.390 0.370 0.390 698,600 263,822 0.3776 0.138 0.134 0.141 0.134 0.141 1,927,502 0.1369 0.00%
2007-04-26 0 0.380 0.370 0.390 0.380 0.395 1,608,000 622,380 0.3871 0.138 0.134 0.141 0.138 0.143 4,436,622 0.1403 0.00%
2007-04-25 0 0.380 0.375 0.390 0.380 0.415 3,421,200 1,341,932 0.3922 0.138 0.136 0.141 0.138 0.150 9,439,409 0.1422 -1.30%
2007-04-24 0 0.385 0.385 0.390 0.385 0.420 640,000 248,650 0.3885 0.140 0.140 0.141 0.140 0.152 1,765,820 0.1408 6.94%
2007-04-23 0 0.360 0.355 0.400 0.360 0.375 322,000 118,260 0.3673 0.130 0.129 0.145 0.130 0.136 888,428 0.1331 -6.49%
2007-04-20 0 0.385 0.380 0.400 0.385 0.420 2,622,800 1,054,414 0.4020 0.140 0.138 0.145 0.140 0.152 7,236,549 0.1457 -1.28%
2007-04-19 0 0.390 0.390 0.395 0.385 0.435 9,343,200 3,759,398 0.4024 0.141 0.141 0.143 0.140 0.158 25,778,758 0.1458 -2.50%
2007-04-18 0 0.400 0.400 0.405 0.340 0.405 7,275,000 2,794,820 0.3842 0.145 0.145 0.147 0.123 0.147 20,072,402 0.1392 25.00%
2007-04-17 0 0.320 0.305 0.325 0.285 0.325 269,200 83,096 0.3087 0.116 0.111 0.118 0.103 0.118 742,748 0.1119 1.59%
2007-04-16 0 0.315 0.315 0.330 0.300 0.340 494,000 156,750 0.3173 0.114 0.114 0.120 0.109 0.123 1,362,992 0.1150 5.00%
2007-04-13 0 0.300 0.300 0.320 0.300 0.340 42,000 13,560 0.3229 0.109 0.109 0.116 0.109 0.123 115,882 0.1170 1.69%
2007-04-12 0 0.295 0.295 0.325 0.290 0.300 94,000 27,130 0.2886 0.107 0.107 0.118 0.105 0.109 259,355 0.1046 0.00%
2007-04-11 0 0.295 0.295 0.310 0.280 0.305 568,800 169,854 0.2986 0.107 0.107 0.112 0.101 0.111 1,569,372 0.1082 -1.67%
2007-04-10 0 0.300 0.300 0.360 0.300 0.300 120,000 36,000 0.3000 0.109 0.109 0.130 0.109 0.109 331,091 0.1087 0.00%
2007-04-04 0 0.300 0.295 0.320 - - 0 0 - 0.109 0.107 0.116 - - 0 - 0.00%
2007-04-03 0 0.300 0.300 0.325 0.300 0.300 60,800 18,216 0.2996 0.109 0.109 0.118 0.109 0.109 167,753 0.1086 -1.64%
2007-04-02 0 0.305 0.305 0.340 0.305 0.340 160,000 51,000 0.3188 0.111 0.111 0.123 0.111 0.123 441,455 0.1155 -10.29%
2007-03-30 0 0.340 0.320 0.340 0.350 0.350 118,000 40,508 0.3433 0.123 0.116 0.123 0.127 0.127 325,573 0.1244 6.25%
2007-03-29 0 0.320 0.305 0.330 0.320 0.350 1,152,000 381,370 0.3311 0.116 0.111 0.120 0.116 0.127 3,178,475 0.1200 -3.03%
2007-03-28 0 0.330 0.300 0.330 0.300 0.330 543,200 165,242 0.3042 0.120 0.109 0.120 0.109 0.120 1,498,739 0.1103 3.13%
2007-03-27 0 0.320 0.310 0.320 0.300 0.320 244,600 75,080 0.3070 0.116 0.112 0.116 0.109 0.116 674,874 0.1113 -5.88%
2007-03-26 0 0.340 0.330 0.340 0.325 0.360 2,454,400 847,512 0.3453 0.123 0.120 0.123 0.118 0.130 6,771,918 0.1252 15.25%
2007-03-23 0 0.295 0.280 0.300 0.260 0.300 175,600 48,700 0.2773 0.107 0.101 0.109 0.094 0.109 484,497 0.1005 9.26%
2007-03-22 0 0.270 0.260 0.270 - - 1,200 288 0.2400 0.098 0.094 0.098 - - 3,311 0.0870 -1.82%
2007-03-21 0 0.275 0.275 0.285 0.275 0.275 280,800 77,058 0.2744 0.100 0.100 0.103 0.100 0.100 774,753 0.0995 -5.17%
2007-03-20 0 0.290 0.265 0.305 0.270 0.320 2,151,600 640,174 0.2975 0.105 0.096 0.111 0.098 0.116 5,936,465 0.1078 1.75%
2007-03-19 0 0.285 0.285 0.295 0.260 0.285 1,898,000 531,536 0.2801 0.103 0.103 0.107 0.094 0.103 5,236,759 0.1015 14.00%
2007-03-16 0 0.250 0.250 0.280 0.250 0.250 22,400 5,476 0.2445 0.091 0.091 0.101 0.091 0.091 61,804 0.0886 -1.96%
2007-03-15 0 0.255 0.255 0.280 0.255 0.255 62,000 15,770 0.2544 0.092 0.092 0.101 0.092 0.092 171,064 0.0922 -1.92%
2007-03-14 0 0.260 0.260 0.280 0.255 0.255 40,000 10,200 0.2550 0.094 0.094 0.101 0.092 0.092 110,364 0.0924 0.00%
2007-03-13 0 0.260 0.250 0.290 - - 8,000 1,904 0.2380 0.094 0.091 0.105 - - 22,073 0.0863 0.00%
2007-03-12 0 0.260 0.240 0.280 - - 4,000 948 0.2370 0.094 0.087 0.101 - - 11,036 0.0859 0.00%
2007-03-09 0 0.260 0.240 0.280 0.260 0.260 61,600 15,968 0.2592 0.094 0.087 0.101 0.094 0.094 169,960 0.0940 4.00%
2007-03-08 0 0.250 0.240 0.275 0.250 0.250 100,663 25,179 0.2501 0.091 0.087 0.100 0.091 0.091 277,739 0.0907 -9.09%
2007-03-07 0 0.275 0.230 0.275 - - 0 0 - 0.100 0.083 0.100 - - 0 - 0.00%
2007-03-06 0 0.275 0.220 0.275 0.275 0.275 143,360 39,172 0.2732 0.100 0.080 0.100 0.100 0.100 395,544 0.0990 10.00%
2007-03-05 0 0.250 0.228 0.285 0.250 0.300 80,000 21,400 0.2675 0.091 0.083 0.103 0.091 0.109 220,727 0.0970 -7.41%
2007-03-02 0 0.270 0.260 0.285 0.270 0.285 548,000 150,740 0.2751 0.098 0.094 0.103 0.098 0.103 1,511,983 0.0997 -3.57%
2007-03-01 0 0.280 0.270 0.310 0.280 0.280 65,200 18,256 0.2800 0.101 0.098 0.112 0.101 0.101 179,893 0.1015 0.00%
2007-02-28 0 0.280 0.280 0.310 0.248 0.260 120,000 29,900 0.2492 0.101 0.101 0.112 0.090 0.094 331,091 0.0903 0.00%
2007-02-27 0 0.280 0.280 0.295 0.275 0.300 1,900,400 537,944 0.2831 0.101 0.101 0.107 0.100 0.109 5,243,380 0.1026 12.00%
2007-02-26 0 0.250 0.250 0.270 0.250 0.250 35,600 8,844 0.2484 0.091 0.091 0.098 0.091 0.091 98,224 0.0900 0.00%
2007-02-23 0 0.250 0.245 0.275 0.250 0.250 12,000 2,960 0.2467 0.091 0.089 0.100 0.091 0.091 33,109 0.0894 0.00%
2007-02-22 0 0.250 0.250 0.275 0.250 0.250 44,000 10,520 0.2391 0.091 0.091 0.100 0.091 0.091 121,400 0.0867 -1.96%
2007-02-21 0 0.255 0.250 0.270 - - 2,400 564 0.2350 0.092 0.091 0.098 - - 6,622 0.0852 0.00%
2007-02-16 0 0.255 0.235 0.275 0.255 0.255 14,160 3,557 0.2512 0.092 0.085 0.100 0.092 0.092 39,069 0.0910 0.00%
2007-02-15 0 0.255 0.255 0.280 0.247 0.255 271,600 68,674 0.2528 0.092 0.092 0.101 0.090 0.092 749,370 0.0916 0.00%
2007-02-14 0 0.255 0.255 0.270 0.255 0.260 328,200 83,659 0.2549 0.092 0.092 0.098 0.092 0.094 905,534 0.0924 0.00%
2007-02-13 0 0.255 0.255 0.270 0.255 0.270 100,000 26,850 0.2685 0.092 0.092 0.098 0.092 0.098 275,909 0.0973 -7.27%
2007-02-12 0 0.275 0.250 0.275 0.275 0.275 105,000 28,750 0.2738 0.100 0.091 0.100 0.100 0.100 289,705 0.0992 -1.79%
2007-02-09 0 0.280 0.250 0.290 0.280 0.280 12,400 3,352 0.2703 0.101 0.091 0.105 0.101 0.101 34,213 0.0980 12.00%
2007-02-08 0 0.250 0.232 0.260 0.250 0.250 15,200 3,432 0.2258 0.091 0.084 0.094 0.091 0.091 41,938 0.0818 -1.96%
2007-02-07 0 0.255 0.211 0.260 0.255 0.255 18,720 4,116 0.2199 0.092 0.076 0.094 0.092 0.092 51,650 0.0797 0.00%
2007-02-06 0 0.255 0.218 0.255 - - 4,000 880 0.2200 0.092 0.079 0.092 - - 11,036 0.0797 0.00%
2007-02-05 0 0.255 0.210 0.260 - - 0 0 - 0.092 0.076 0.094 - - 0 - 0.00%
2007-02-02 0 0.255 0.220 0.255 0.255 0.255 17,200 4,062 0.2362 0.092 0.080 0.092 0.092 0.092 47,456 0.0856 10.87%
2007-02-01 0 0.230 0.222 0.255 0.220 0.230 20,000 4,500 0.2250 0.083 0.080 0.092 0.080 0.083 55,182 0.0815 4.55%
2007-01-31 0 0.220 0.213 0.250 0.220 0.220 13,200 2,856 0.2164 0.080 0.077 0.091 0.080 0.080 36,420 0.0784 -2.22%
2007-01-30 0 0.225 0.213 0.255 0.225 0.225 11,600 2,575 0.2220 0.082 0.077 0.092 0.082 0.082 32,005 0.0805 -2.17%
2007-01-29 0 0.230 0.183 0.230 - - 0 0 - 0.083 0.066 0.083 - - 0 - -3.77%
2007-01-26 0 0.239 0.188 0.240 0.239 0.239 36,000 8,490 0.2358 0.087 0.068 0.087 0.087 0.087 99,327 0.0855 -6.27%
2007-01-25 0 0.255 0.180 0.255 - - 4,000 720 0.1800 0.092 0.065 0.092 - - 11,036 0.0652 0.00%
2007-01-24 0 0.255 0.222 0.260 0.220 0.255 718,000 175,560 0.2445 0.092 0.080 0.094 0.080 0.092 1,981,029 0.0886 10.87%
2007-01-23 0 0.230 0.230 0.255 0.230 0.240 210,000 50,300 0.2395 0.083 0.083 0.092 0.083 0.087 579,410 0.0868 0.00%
2007-01-22 0 0.230 0.220 0.260 0.230 0.230 12,000 2,650 0.2208 0.083 0.080 0.094 0.083 0.083 33,109 0.0800 -9.80%
2007-01-19 0 0.255 0.220 0.260 - - 7,200 1,512 0.2100 0.092 0.080 0.094 - - 19,865 0.0761 0.00%
2007-01-18 0 0.255 0.181 0.260 0.255 0.255 210,000 53,550 0.2550 0.092 0.066 0.094 0.092 0.092 579,410 0.0924 2.00%
2007-01-17 0 0.250 0.201 0.250 - - 0 0 - 0.091 0.073 0.091 - - 0 - -1.96%
2007-01-16 0 0.255 0.202 0.260 0.255 0.255 16,000 3,618 0.2261 0.092 0.073 0.094 0.092 0.092 44,145 0.0820 -3.77%
2007-01-15 0 0.265 - 0.265 0.250 0.265 1,536,000 399,870 0.2603 0.096 - 0.096 0.091 0.096 4,237,967 0.0944 3.92%
2007-01-12 0 0.255 0.215 0.260 0.210 0.255 350,000 87,450 0.2499 0.092 0.078 0.094 0.076 0.092 965,683 0.0906 4.08%
2007-01-11 0 0.245 - 0.255 - - 4,000 920 0.2300 0.089 - 0.092 - - 11,036 0.0834 0.00%
2007-01-10 0 0.245 0.245 0.255 0.240 0.245 160,000 38,800 0.2425 0.089 0.089 0.092 0.087 0.089 441,455 0.0879 11.36%
2007-01-09 0 0.220 0.220 0.240 0.220 0.220 100,000 22,000 0.2200 0.080 0.080 0.087 0.080 0.080 275,909 0.0797 2.33%
2007-01-08 0 0.215 0.211 0.240 0.215 0.220 36,000 7,748 0.2152 0.078 0.076 0.087 0.078 0.080 99,327 0.0780 -6.52%
2007-01-05 0 0.230 0.210 0.230 0.230 0.230 34,800 7,412 0.2130 0.083 0.076 0.083 0.083 0.083 96,016 0.0772 4.55%
2007-01-04 0 0.220 0.210 0.240 - - 2,800 524 0.1871 0.080 0.076 0.087 - - 7,725 0.0678 0.00%
2007-01-03 0 0.220 0.220 0.250 0.220 0.220 26,800 5,720 0.2134 0.080 0.080 0.091 0.080 0.080 73,944 0.0774 4.76%
2007-01-02 0 0.210 0.210 0.260 0.210 0.210 14,400 2,848 0.1978 0.076 0.076 0.094 0.076 0.076 39,731 0.0717 -5.83%
2006-12-29 0 0.223 0.223 0.250 0.223 0.250 93,200 22,256 0.2388 0.081 0.081 0.091 0.081 0.091 257,147 0.0865 1.36%
2006-12-28 0 0.220 0.220 0.255 0.220 0.220 115,400 25,116 0.2176 0.080 0.080 0.092 0.080 0.080 318,399 0.0789 -4.35%
2006-12-27 0 0.230 0.210 0.260 - - 8,800 1,734 0.1970 0.083 0.076 0.094 - - 24,280 0.0714 0.00%
2006-12-22 0 0.230 0.230 0.250 0.220 0.250 175,600 39,948 0.2275 0.083 0.083 0.091 0.080 0.091 484,497 0.0825 4.55%
2006-12-21 0 0.220 0.220 0.255 0.220 0.220 22,960 5,039 0.2195 0.080 0.080 0.092 0.080 0.080 63,349 0.0795 -6.38%
2006-12-20 0 0.235 0.220 0.250 0.235 0.240 65,200 15,086 0.2314 0.085 0.080 0.091 0.085 0.087 179,893 0.0839 -2.08%
2006-12-19 0 0.240 0.225 0.240 0.240 0.250 210,000 52,400 0.2495 0.087 0.082 0.087 0.087 0.091 579,410 0.0904 -4.00%
2006-12-18 0 0.250 0.212 0.250 0.215 0.260 160,800 36,756 0.2286 0.091 0.077 0.091 0.078 0.094 443,662 0.0828 19.05%
2006-12-15 0 0.210 0.210 0.250 0.210 0.210 34,800 7,212 0.2072 0.076 0.076 0.091 0.076 0.076 96,016 0.0751 -3.67%
2006-12-14 0 0.218 0.200 0.250 0.218 0.218 13,360 2,842 0.2127 0.079 0.072 0.091 0.079 0.079 36,861 0.0771 -5.22%
2006-12-13 0 0.230 0.200 0.255 0.230 0.230 10,800 2,452 0.2270 0.083 0.072 0.092 0.083 0.083 29,798 0.0823 2.22%
2006-12-12 0 0.225 0.206 0.250 0.225 0.225 10,800 2,394 0.2217 0.082 0.075 0.091 0.082 0.082 29,798 0.0803 -1.75%
2006-12-11 0 0.229 0.229 0.255 0.229 0.240 79,000 18,470 0.2338 0.083 0.083 0.092 0.083 0.087 217,968 0.0847 0.00%
2006-12-08 0 0.229 0.226 0.260 - - 0 0 - 0.083 0.082 0.094 - - 0 - 0.00%
2006-12-07 0 0.229 0.229 0.260 0.228 0.228 103,200 23,504 0.2278 0.083 0.083 0.094 0.083 0.083 284,738 0.0825 -0.43%
2006-12-06 0 0.230 0.230 0.260 - - 2,000 446 0.2230 0.083 0.083 0.094 - - 5,518 0.0808 0.00%
2006-12-05 0 0.230 0.230 0.255 0.230 0.230 10,000 2,300 0.2300 0.083 0.083 0.092 0.083 0.083 27,591 0.0834 -0.43%
2006-12-04 0 0.231 0.231 0.250 - - 0 0 - 0.084 0.084 0.091 - - 0 - 0.00%
2006-12-01 0 0.231 0.225 0.250 - - 1,360 299 0.2199 0.084 0.082 0.091 - - 3,752 0.0797 0.00%
2006-11-30 0 0.231 0.231 0.250 0.231 0.231 12,800 2,926 0.2286 0.084 0.084 0.091 0.084 0.084 35,316 0.0829 -3.75%
2006-11-29 0 0.240 0.230 0.255 - - 1,200 270 0.2250 0.087 0.083 0.092 - - 3,311 0.0815 0.00%
2006-11-28 0 0.240 0.235 0.255 0.240 0.246 320,000 77,620 0.2426 0.087 0.085 0.092 0.087 0.089 882,910 0.0879 -7.69%
2006-11-27 0 0.260 0.246 0.260 0.250 0.260 418,600 107,027 0.2557 0.094 0.089 0.094 0.091 0.094 1,154,956 0.0927 0.00%
2006-11-24 0 0.260 0.250 0.260 0.250 0.260 500,000 129,600 0.2592 0.094 0.091 0.094 0.091 0.094 1,379,547 0.0939 0.00%
2006-11-23 0 0.260 0.248 0.260 0.250 0.260 515,600 132,875 0.2577 0.094 0.090 0.094 0.091 0.094 1,422,588 0.0934 0.00%
2006-11-22 0 0.260 0.250 0.260 0.250 0.260 509,520 132,085 0.2592 0.094 0.091 0.094 0.091 0.094 1,405,813 0.0940 4.84%
2006-11-21 0 0.248 0.246 0.255 0.246 0.246 36,640 8,914 0.2433 0.090 0.089 0.092 0.089 0.089 101,093 0.0882 -2.75%
2006-11-20 0 0.255 0.246 0.255 0.255 0.255 46,000 11,615 0.2525 0.092 0.089 0.092 0.092 0.092 126,918 0.0915 2.00%
2006-11-17 0 0.250 0.245 0.255 0.250 0.250 104,400 26,056 0.2496 0.091 0.089 0.092 0.091 0.091 288,049 0.0905 0.00%
2006-11-16 0 0.250 0.246 0.260 0.250 0.250 1,031,200 257,725 0.2499 0.091 0.089 0.094 0.091 0.091 2,845,177 0.0906 0.00%
2006-11-15 0 0.250 0.246 0.260 0.250 0.250 638,000 159,320 0.2497 0.091 0.089 0.094 0.091 0.091 1,760,301 0.0905 0.00%
2006-11-14 0 0.250 0.248 0.255 0.245 0.255 1,991,600 498,274 0.2502 0.091 0.090 0.092 0.089 0.092 5,495,010 0.0907 0.81%
2006-11-13 0 0.248 0.246 0.248 0.248 0.248 422,000 104,516 0.2477 0.090 0.089 0.090 0.090 0.090 1,164,337 0.0898 -2.75%
2006-11-10 0 0.255 0.249 0.265 0.255 0.260 1,412,000 366,820 0.2598 0.092 0.090 0.096 0.092 0.094 3,895,839 0.0942 -1.92%
2006-11-09 0 0.260 0.255 0.265 0.255 0.260 882,000 228,620 0.2592 0.094 0.092 0.096 0.092 0.094 2,433,520 0.0939 1.96%
2006-11-08 0 0.255 0.255 0.265 0.255 0.275 1,425,600 382,256 0.2681 0.092 0.092 0.096 0.092 0.100 3,933,363 0.0972 2.82%
2006-11-07 0 0.248 0.248 0.260 0.248 0.260 502,400 127,296 0.2534 0.090 0.090 0.094 0.090 0.094 1,386,168 0.0918 0.00%
2006-11-06 0 0.248 0.248 0.255 0.248 0.250 53,160 13,178 0.2479 0.090 0.090 0.092 0.090 0.091 146,673 0.0898 -0.80%
2006-11-03 0 0.250 0.250 0.255 0.250 0.250 162,400 40,078 0.2468 0.091 0.091 0.092 0.091 0.091 448,077 0.0894 -3.85%
2006-11-02 0 0.260 0.255 0.260 0.250 0.260 1,042,902 270,596 0.2595 0.094 0.092 0.094 0.091 0.094 2,877,464 0.0940 4.00%
2006-11-01 0 0.250 0.247 0.260 0.250 0.260 88,000 22,320 0.2536 0.091 0.090 0.094 0.091 0.094 242,800 0.0919 0.00%
2006-10-31 0 0.250 0.246 0.260 0.246 0.250 64,000 15,700 0.2453 0.091 0.089 0.094 0.089 0.091 176,582 0.0889 -3.85%
2006-10-27 0 0.260 0.255 0.260 - - 9,600 2,352 0.2450 0.094 0.092 0.094 - - 26,487 0.0888 -3.70%
2006-10-26 0 0.270 0.260 0.280 0.250 0.270 908,800 234,574 0.2581 0.098 0.094 0.101 0.091 0.098 2,507,464 0.0936 10.20%
2006-10-25 0 0.245 0.245 0.250 0.245 0.245 106,000 25,710 0.2425 0.089 0.089 0.091 0.089 0.089 292,464 0.0879 -0.41%
2006-10-24 0 0.246 0.246 0.250 0.245 0.246 82,400 20,186 0.2450 0.089 0.089 0.091 0.089 0.089 227,349 0.0888 -1.60%
2006-10-23 0 0.250 0.246 0.255 0.250 0.250 271,200 67,588 0.2492 0.091 0.089 0.092 0.091 0.091 748,266 0.0903 -1.96%
2006-10-20 0 0.255 0.250 0.255 0.255 0.255 649,200 165,454 0.2549 0.092 0.091 0.092 0.092 0.092 1,791,203 0.0924 0.00%
2006-10-19 0 0.255 0.255 0.260 0.250 0.255 920,800 234,160 0.2543 0.092 0.092 0.094 0.091 0.092 2,540,573 0.0922 2.00%
2006-10-18 0 0.250 0.250 0.255 0.249 0.250 880,800 219,898 0.2497 0.091 0.091 0.092 0.090 0.091 2,430,209 0.0905 0.40%
2006-10-17 0 0.249 0.249 0.255 0.249 0.250 567,200 140,999 0.2486 0.090 0.090 0.092 0.090 0.091 1,564,958 0.0901 -0.40%
2006-10-16 0 0.250 0.250 0.260 0.249 0.255 730,600 182,425 0.2497 0.091 0.091 0.094 0.090 0.092 2,015,793 0.0905 0.81%
2006-10-13 0 0.248 0.248 0.250 0.248 0.250 372,640 92,307 0.2477 0.090 0.090 0.091 0.090 0.091 1,028,148 0.0898 0.00%
2006-10-12 0 0.248 0.248 0.255 0.247 0.250 747,360 184,742 0.2472 0.090 0.090 0.092 0.090 0.091 2,062,036 0.0896 -0.80%
2006-10-11 0 0.250 0.250 0.255 0.245 0.250 1,045,800 258,993 0.2477 0.091 0.091 0.092 0.089 0.091 2,885,460 0.0898 0.40%
2006-10-10 0 0.249 0.249 0.250 0.244 0.250 581,400 143,678 0.2471 0.090 0.090 0.091 0.088 0.091 1,604,137 0.0896 1.22%
2006-10-09 0 0.246 0.246 0.250 0.246 0.246 70,800 17,292 0.2442 0.089 0.089 0.091 0.089 0.089 195,344 0.0885 0.00%
2006-10-06 0 0.246 0.246 0.255 0.246 0.250 149,600 37,012 0.2474 0.089 0.089 0.092 0.089 0.091 412,760 0.0897 0.41%
2006-10-05 0 0.245 0.245 0.250 - - 15,656 3,710 0.2370 0.089 0.089 0.091 - - 43,196 0.0859 0.41%
2006-10-04 0 0.244 0.244 0.246 0.244 0.244 204,000 49,592 0.2431 0.088 0.088 0.089 0.088 0.088 562,855 0.0881 0.41%
2006-10-03 0 0.243 0.243 0.260 0.243 0.243 45,440 10,838 0.2385 0.088 0.088 0.094 0.088 0.088 125,373 0.0864 -6.54%
2006-09-29 0 0.260 0.243 0.260 0.245 0.260 72,800 18,024 0.2476 0.094 0.088 0.094 0.089 0.094 200,862 0.0897 6.12%
2006-09-28 0 0.245 0.245 0.260 0.244 0.244 43,360 10,500 0.2422 0.089 0.089 0.094 0.088 0.088 119,634 0.0878 -1.61%
2006-09-27 0 0.249 0.243 0.249 0.260 0.260 52,000 12,983 0.2497 0.090 0.088 0.090 0.094 0.094 143,473 0.0905 -4.23%
2006-09-26 0 0.260 0.243 0.260 0.260 0.260 804,000 208,900 0.2598 0.094 0.088 0.094 0.094 0.094 2,218,311 0.0942 6.12%
2006-09-25 0 0.245 0.245 0.260 0.243 0.245 26,000 6,282 0.2416 0.089 0.089 0.094 0.088 0.089 71,736 0.0876 -3.54%
2006-09-22 0 0.260 0.250 0.260 0.250 0.260 326,011 82,625 0.2534 0.092 0.089 0.092 0.089 0.092 920,743 0.0897 0.00%
2006-09-21 0 0.260 0.243 0.260 0.245 0.260 100,000 24,850 0.2485 0.092 0.086 0.092 0.087 0.092 282,427 0.0880 5.26%
2006-09-20 0 0.247 0.247 0.250 0.247 0.247 28,000 6,790 0.2425 0.087 0.087 0.089 0.087 0.087 79,080 0.0859 -5.00%
2006-09-19 0 0.260 0.250 0.260 0.243 0.280 585,140 152,630 0.2608 0.092 0.089 0.092 0.086 0.099 1,652,592 0.0924 4.00%
2006-09-18 0 0.250 0.250 0.260 0.250 0.270 54,000 13,950 0.2583 0.089 0.089 0.092 0.089 0.096 152,510 0.0915 1.21%
2006-09-15 0 0.247 0.247 0.250 0.245 0.248 77,200 18,861 0.2443 0.087 0.087 0.089 0.087 0.088 218,034 0.0865 -1.20%
2006-09-14 0 0.250 0.250 0.260 0.243 0.250 324,160 80,615 0.2487 0.089 0.089 0.092 0.086 0.089 915,515 0.0881 -3.85%
2006-09-13 0 0.260 0.246 0.260 0.265 0.265 139,880 36,813 0.2632 0.092 0.087 0.092 0.094 0.094 395,059 0.0932 -1.89%
2006-09-12 0 0.265 0.244 0.265 0.260 0.265 348,000 90,404 0.2598 0.094 0.086 0.094 0.092 0.094 982,845 0.0920 3.92%
2006-09-11 0 0.255 0.241 0.255 0.245 0.255 238,640 59,310 0.2485 0.090 0.085 0.090 0.087 0.090 673,983 0.0880 5.81%
2006-09-08 0 0.241 0.237 0.245 - - 4,200 969 0.2307 0.085 0.084 0.087 - - 11,862 0.0817 0.00%
2006-09-07 0 0.241 0.240 - 0.241 0.241 54,000 12,970 0.2402 0.085 0.085 - 0.085 0.085 152,510 0.0850 -0.41%
2006-09-06 0 0.242 0.241 0.245 0.240 0.242 53,200 12,716 0.2390 0.086 0.085 0.087 0.085 0.086 150,251 0.0846 0.83%
2006-09-05 0 0.240 0.240 0.250 0.237 0.240 368,800 88,154 0.2390 0.085 0.085 0.089 0.084 0.085 1,041,590 0.0846 0.00%
2006-09-04 0 0.240 0.240 0.250 0.239 0.240 171,600 40,706 0.2372 0.085 0.085 0.089 0.085 0.085 484,644 0.0840 -0.41%
2006-09-01 0 0.241 0.241 0.250 0.240 0.240 63,600 15,133 0.2379 0.085 0.085 0.089 0.085 0.085 179,623 0.0842 0.42%
2006-08-31 0 0.240 0.240 0.255 0.240 0.240 36,400 8,717 0.2395 0.085 0.085 0.090 0.085 0.085 102,803 0.0848 0.00%
2006-08-30 0 0.240 0.240 0.245 0.238 0.239 48,000 11,380 0.2371 0.085 0.085 0.087 0.084 0.085 135,565 0.0839 -2.04%
2006-08-29 0 0.245 - 0.250 0.245 0.245 91,600 22,234 0.2427 0.087 - 0.089 0.087 0.087 258,703 0.0859 -2.00%
2006-08-28 0 0.250 0.243 0.250 - - 7,200 1,692 0.2350 0.089 0.086 0.089 - - 20,335 0.0832 0.00%
2006-08-25 0 0.250 0.250 0.260 0.250 0.260 84,000 20,854 0.2483 0.089 0.089 0.092 0.089 0.092 237,239 0.0879 3.73%
2006-08-24 0 0.241 0.241 0.250 0.238 0.241 606,662 145,252 0.2394 0.085 0.085 0.089 0.084 0.085 1,713,376 0.0848 0.00%
2006-08-23 0 0.241 0.241 0.250 0.240 0.241 136,800 32,577 0.2381 0.085 0.085 0.089 0.085 0.085 386,360 0.0843 1.26%
2006-08-22 0 0.238 0.236 0.260 0.226 0.245 392,000 93,558 0.2387 0.084 0.084 0.092 0.080 0.087 1,107,113 0.0845 -0.83%
2006-08-21 1 - - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2006-08-18 0 0.240 0.225 0.240 - - 10,400 2,201 0.2116 0.085 0.080 0.085 - - 29,372 0.0749 -3.61%
2006-08-17 0 0.249 0.211 0.255 - - 10,400 1,976 0.1900 0.088 0.075 0.090 - - 29,372 0.0673 -2.35%
2006-08-16 0 0.255 0.200 0.255 - - 0 0 - 0.090 0.071 0.090 - - 0 - 0.00%
2006-08-15 0 0.255 0.245 0.255 0.245 0.255 98,000 24,270 0.2477 0.090 0.087 0.090 0.087 0.090 276,778 0.0877 6.25%
2006-08-14 0 0.240 - 0.240 - - 280 64 0.2286 0.085 - 0.085 - - 791 0.0809 -4.00%
2006-08-11 0 0.250 0.235 0.250 0.235 0.250 79,200 19,466 0.2458 0.089 0.083 0.089 0.083 0.089 223,682 0.0870 5.04%
2006-08-10 0 0.238 0.238 0.250 0.238 0.238 63,200 15,029 0.2378 0.084 0.084 0.089 0.084 0.084 178,494 0.0842 -4.80%
2006-08-09 0 0.250 0.238 0.255 - - 14,400 3,324 0.2308 0.089 0.084 0.090 - - 40,669 0.0817 0.00%
2006-08-08 0 0.250 0.235 0.255 - - 6,000 1,380 0.2300 0.089 0.083 0.090 - - 16,946 0.0814 0.00%
2006-08-07 0 0.250 0.235 0.250 0.245 0.250 50,000 12,450 0.2490 0.089 0.083 0.089 0.087 0.089 141,213 0.0882 -1.96%
2006-08-04 0 0.255 0.235 0.255 - - 6,000 1,380 0.2300 0.090 0.083 0.090 - - 16,946 0.0814 0.00%
2006-08-03 0 0.255 0.240 0.255 0.255 0.255 170,000 43,350 0.2550 0.090 0.085 0.090 0.090 0.090 480,126 0.0903 8.51%
2006-08-02 0 0.235 0.235 0.250 0.235 0.235 20,000 4,700 0.2350 0.083 0.083 0.089 0.083 0.083 56,485 0.0832 -4.08%
2006-08-01 0 0.245 0.238 0.255 0.238 0.245 25,600 6,118 0.2390 0.087 0.084 0.090 0.084 0.087 72,301 0.0846 0.00%
2006-07-31 0 0.245 0.239 0.245 - - 2,000 454 0.2270 0.087 0.085 0.087 - - 5,649 0.0804 0.00%
2006-07-28 0 0.245 0.245 0.260 0.240 0.240 49,120 11,701 0.2382 0.087 0.087 0.092 0.085 0.085 138,728 0.0843 -5.77%
2006-07-27 0 0.260 0.240 0.265 - - 0 0 - 0.092 0.085 0.094 - - 0 - 0.00%
2006-07-26 0 0.260 0.245 0.270 - - 0 0 - 0.092 0.087 0.096 - - 0 - 0.00%
2006-07-25 0 0.260 0.245 0.260 0.255 0.260 40,000 10,300 0.2575 0.092 0.087 0.092 0.090 0.092 112,971 0.0912 0.00%
2006-07-24 0 0.260 0.240 0.260 - - 6,000 1,470 0.2450 0.092 0.085 0.092 - - 16,946 0.0867 0.00%
2006-07-21 0 0.260 0.240 0.260 - - 400 94 0.2350 0.092 0.085 0.092 - - 1,130 0.0832 0.00%
2006-07-20 0 0.260 0.230 0.260 - - 17,200 4,042 0.2350 0.092 0.081 0.092 - - 48,577 0.0832 0.00%
2006-07-19 0 0.260 0.240 0.260 - - 0 0 - 0.092 0.085 0.092 - - 0 - 0.00%
2006-07-18 0 0.260 0.250 0.270 0.260 0.260 100,000 26,000 0.2600 0.092 0.089 0.096 0.092 0.092 282,427 0.0921 -3.70%
2006-07-17 0 0.270 0.237 0.280 - - 4,000 920 0.2300 0.096 0.084 0.099 - - 11,297 0.0814 0.00%
2006-07-14 0 0.270 0.237 0.270 - - 0 0 - 0.096 0.084 0.096 - - 0 - 0.00%
2006-07-13 0 0.270 0.238 0.280 - - 0 0 - 0.096 0.084 0.099 - - 0 - 0.00%
2006-07-12 0 0.270 0.229 0.270 - - 0 0 - 0.096 0.081 0.096 - - 0 - 0.00%
2006-07-11 0 0.270 0.229 0.270 - - 0 0 - 0.096 0.081 0.096 - - 0 - 0.00%
2006-07-10 0 0.270 0.226 0.300 - - 0 0 - 0.096 0.080 0.106 - - 0 - 0.00%
2006-07-07 0 0.270 0.236 0.280 - - 0 0 - 0.096 0.084 0.099 - - 0 - 0.00%
2006-07-06 0 0.270 0.236 0.280 - - 3,000 690 0.2300 0.096 0.084 0.099 - - 8,473 0.0814 0.00%
2006-07-05 0 0.270 0.236 0.280 - - 0 0 - 0.096 0.084 0.099 - - 0 - 0.00%
2006-07-04 0 0.270 0.270 0.280 0.240 0.240 14,000 3,344 0.2389 0.096 0.096 0.099 0.085 0.085 39,540 0.0846 3.85%
2006-07-03 0 0.260 0.237 0.280 - - 5,200 1,206 0.2319 0.092 0.084 0.099 - - 14,686 0.0821 0.00%
2006-06-30 0 0.260 0.240 0.280 0.260 0.260 12,800 3,216 0.2513 0.092 0.085 0.099 0.092 0.092 36,151 0.0890 8.33%
2006-06-29 0 0.240 0.240 0.260 - - 0 0 - 0.085 0.085 0.092 - - 0 - 0.00%
2006-06-28 0 0.240 0.240 0.250 0.240 0.240 10,000 2,400 0.2400 0.085 0.085 0.089 0.085 0.085 28,243 0.0850 4.35%
2006-06-27 0 0.230 0.230 0.260 - - 0 0 - 0.081 0.081 0.092 - - 0 - 0.00%
2006-06-26 0 0.230 0.230 0.250 0.225 0.230 31,600 7,062 0.2235 0.081 0.081 0.089 0.080 0.081 89,247 0.0791 0.00%
2006-06-23 0 0.230 0.230 0.260 0.230 0.230 14,000 3,180 0.2271 0.081 0.081 0.092 0.081 0.081 39,540 0.0804 -4.17%
2006-06-22 0 0.240 0.225 - 0.240 0.240 10,000 2,400 0.2400 0.085 0.080 - 0.085 0.085 28,243 0.0850 0.00%
2006-06-21 0 0.240 0.225 0.240 0.240 0.240 70,000 16,800 0.2400 0.085 0.080 0.085 0.085 0.085 197,699 0.0850 4.35%
2006-06-20 0 0.230 0.225 0.250 0.230 0.230 18,400 4,106 0.2232 0.081 0.080 0.089 0.081 0.081 51,967 0.0790 0.00%
2006-06-19 0 0.230 0.225 - - - 4,000 840 0.2100 0.081 0.080 - - - 11,297 0.0744 0.00%
2006-06-16 0 0.230 0.219 0.250 0.230 0.230 22,880 5,176 0.2262 0.081 0.078 0.089 0.081 0.081 64,619 0.0801 0.00%
2006-06-15 0 0.230 0.216 0.250 - - 0 0 - 0.081 0.076 0.089 - - 0 - 0.00%
2006-06-14 0 0.230 0.214 - - - 8,000 1,640 0.2050 0.081 0.076 - - - 22,594 0.0726 0.00%
2006-06-13 0 0.230 0.200 0.230 0.230 0.230 50,000 11,500 0.2300 0.081 0.071 0.081 0.081 0.081 141,213 0.0814 -8.00%
2006-06-12 0 0.250 0.233 0.270 - - 0 0 - 0.089 0.082 0.096 - - 0 - 0.00%
2006-06-09 0 0.250 0.275 0.350 - - 8,000 1,920 0.2400 0.089 0.097 0.124 - - 22,594 0.0850 0.00%
2006-06-08 0 0.250 0.250 0.350 0.250 0.250 100,000 25,000 0.2500 0.089 0.089 0.124 0.089 0.089 282,427 0.0885 -5.66%
2006-06-07 0 0.265 0.260 0.270 - - 8,000 2,000 0.2500 0.094 0.092 0.096 - - 22,594 0.0885 0.00%
2006-06-06 0 0.265 0.250 0.300 - - 8,800 2,112 0.2400 0.094 0.089 0.106 - - 24,854 0.0850 0.00%
2006-06-05 0 0.265 0.260 0.280 - - 8,000 1,920 0.2400 0.094 0.092 0.099 - - 22,594 0.0850 0.00%
2006-06-02 0 0.265 0.255 - - - 0 0 - 0.094 0.090 - - - 0 - 0.00%
2006-06-01 0 0.265 0.265 0.270 0.265 0.265 91,600 24,250 0.2647 0.094 0.094 0.096 0.094 0.094 258,703 0.0937 -1.85%
2006-05-30 0 0.270 0.250 0.270 0.270 0.270 90,000 24,300 0.2700 0.096 0.089 0.096 0.096 0.096 254,184 0.0956 3.85%
2006-05-29 0 0.260 0.260 0.270 0.260 0.260 30,000 7,684 0.2561 0.092 0.092 0.096 0.092 0.092 84,728 0.0907 0.00%
2006-05-26 0 0.260 0.260 0.280 0.260 0.265 266,000 69,350 0.2607 0.092 0.092 0.099 0.092 0.094 751,255 0.0923 -1.89%
2006-05-25 0 0.265 0.265 0.275 0.265 0.275 180,000 48,600 0.2700 0.094 0.094 0.097 0.094 0.097 508,368 0.0956 -3.64%
2006-05-24 0 0.275 0.275 0.285 0.275 0.275 12,000 3,270 0.2725 0.097 0.097 0.101 0.097 0.097 33,891 0.0965 -5.17%
2006-05-23 0 0.290 0.275 0.290 0.270 0.300 513,200 147,386 0.2872 0.103 0.097 0.103 0.096 0.106 1,449,415 0.1017 9.43%
2006-05-22 0 0.265 0.260 0.275 0.265 0.265 124,000 32,780 0.2644 0.094 0.092 0.097 0.094 0.094 350,209 0.0936 -7.02%
2006-05-19 0 0.285 0.260 0.285 0.255 0.290 572,000 159,020 0.2780 0.101 0.092 0.101 0.090 0.103 1,615,482 0.0984 9.62%
2006-05-18 0 0.260 0.260 0.270 0.250 0.260 830,017 212,904 0.2565 0.092 0.092 0.096 0.089 0.092 2,344,191 0.0908 -3.70%
2006-05-17 0 0.270 0.265 0.270 0.260 0.270 516,800 136,510 0.2641 0.096 0.094 0.096 0.092 0.096 1,459,582 0.0935 3.85%
2006-05-16 0 0.260 0.255 0.275 0.260 0.260 130,000 33,800 0.2600 0.092 0.090 0.097 0.092 0.092 367,155 0.0921 0.00%
2006-05-15 0 0.260 0.260 0.265 0.260 0.260 42,000 10,920 0.2600 0.092 0.092 0.094 0.092 0.092 118,619 0.0921 -3.70%
2006-05-12 0 0.270 0.270 0.275 0.265 0.270 510,800 137,220 0.2686 0.096 0.096 0.097 0.094 0.096 1,442,636 0.0951 0.00%
2006-05-11 0 0.270 0.270 0.280 0.270 0.280 270,800 73,708 0.2722 0.096 0.096 0.099 0.096 0.099 764,812 0.0964 -1.82%
2006-05-10 0 0.275 0.275 0.300 0.270 0.280 251,200 68,730 0.2736 0.097 0.097 0.106 0.096 0.099 709,456 0.0969 0.00%
2006-05-09 0 0.275 0.275 0.320 0.275 0.275 18,000 4,850 0.2694 0.097 0.097 0.113 0.097 0.097 50,837 0.0954 -8.33%
2006-05-08 0 0.300 0.275 0.300 0.275 0.300 156,000 44,810 0.2872 0.106 0.097 0.106 0.097 0.106 440,586 0.1017 7.14%
2006-05-04 0 0.280 0.270 0.300 0.275 0.280 207,200 57,236 0.2762 0.099 0.096 0.106 0.097 0.099 585,188 0.0978 0.00%
2006-05-03 0 0.280 0.270 0.290 0.280 0.280 108,800 30,088 0.2765 0.099 0.096 0.103 0.099 0.099 307,280 0.0979 0.00%
2006-05-02 0 0.280 0.280 0.290 0.280 0.300 240,400 69,018 0.2871 0.099 0.099 0.103 0.099 0.106 678,954 0.1017 0.00%
2006-04-28 0 0.280 0.270 0.290 0.270 0.280 80,000 21,800 0.2725 0.099 0.096 0.103 0.096 0.099 225,941 0.0965 -3.45%
2006-04-27 0 0.290 0.290 0.310 0.280 0.320 554,000 169,390 0.3058 0.103 0.103 0.110 0.099 0.113 1,564,645 0.1083 7.41%
2006-04-26 0 0.270 0.265 0.320 0.270 0.275 536,000 145,050 0.2706 0.096 0.094 0.113 0.096 0.097 1,513,808 0.0958 -1.82%
2006-04-25 0 0.275 0.275 0.290 0.255 0.320 56,000 15,320 0.2736 0.097 0.097 0.103 0.090 0.113 158,159 0.0969 -5.17%
2006-04-24 0 0.290 0.265 0.290 0.290 0.290 133,200 38,564 0.2895 0.103 0.094 0.103 0.103 0.103 376,193 0.1025 -6.45%
2006-04-21 0 0.310 0.290 0.310 0.310 0.310 136,400 41,232 0.3023 0.110 0.103 0.110 0.110 0.110 385,230 0.1070 1.64%
2006-04-20 0 0.305 0.305 0.315 0.280 0.320 245,600 76,544 0.3117 0.108 0.108 0.112 0.099 0.113 693,640 0.1104 -4.69%
2006-04-19 0 0.320 0.295 0.320 - - 17,600 4,224 0.2400 0.113 0.104 0.113 - - 49,707 0.0850 0.00%
2006-04-18 0 0.320 0.320 0.340 0.320 0.325 169,600 54,380 0.3206 0.113 0.113 0.120 0.113 0.115 478,996 0.1135 -3.03%
2006-04-13 1 - - - - - 0 0 - 0.117 - - - - 0 - 0.00%
2006-04-12 0 0.330 0.330 0.340 0.325 0.350 226,000 75,796 0.3354 0.117 0.117 0.120 0.115 0.124 638,285 0.1187 -13.16%
2006-04-11 0 0.380 0.320 0.380 0.380 0.380 137,600 51,740 0.3760 0.135 0.113 0.135 0.135 0.135 388,619 0.1331 -5.00%
2006-04-10 0 0.400 0.390 0.400 0.370 0.400 339,200 130,260 0.3840 0.142 0.138 0.142 0.131 0.142 957,992 0.1360 0.00%
2006-04-07 0 0.400 0.395 0.410 0.380 0.415 1,593,600 632,524 0.3969 0.142 0.140 0.145 0.135 0.147 4,500,754 0.1405 5.26%
2006-04-06 0 0.380 0.380 0.390 0.370 0.380 454,800 170,350 0.3746 0.135 0.135 0.138 0.131 0.135 1,284,477 0.1326 2.70%
2006-04-04 0 0.370 0.360 0.370 0.350 0.370 512,000 184,760 0.3609 0.131 0.127 0.131 0.124 0.131 1,446,025 0.1278 8.82%
2006-04-03 0 0.340 0.330 0.350 0.320 0.340 292,800 96,590 0.3299 0.120 0.117 0.124 0.113 0.120 826,946 0.1168 6.25%
2006-03-31 0 0.320 0.315 0.350 0.320 0.320 16,000 4,990 0.3119 0.113 0.112 0.124 0.113 0.113 45,188 0.1104 -1.54%
2006-03-30 0 0.325 0.325 0.335 0.305 0.305 20,800 6,332 0.3044 0.115 0.115 0.119 0.108 0.108 58,745 0.1078 -2.99%
2006-03-29 0 0.335 0.310 0.335 0.310 0.335 206,800 65,206 0.3153 0.119 0.110 0.119 0.110 0.119 584,059 0.1116 4.69%
2006-03-28 0 0.320 0.305 0.320 0.300 0.320 153,600 47,958 0.3122 0.113 0.108 0.113 0.106 0.113 433,808 0.1106 1.59%
2006-03-27 0 0.315 0.315 0.330 - - 15,200 4,400 0.2895 0.112 0.112 0.117 - - 42,929 0.1025 1.61%
2006-03-24 0 0.310 0.310 0.320 0.310 0.310 191,200 59,048 0.3088 0.110 0.110 0.113 0.110 0.110 540,000 0.1093 -3.12%
2006-03-23 0 0.320 0.320 0.335 0.310 0.310 26,000 7,970 0.3065 0.113 0.113 0.119 0.110 0.110 73,431 0.1085 0.00%
2006-03-22 0 0.320 0.320 0.335 0.310 0.310 60,000 18,600 0.3100 0.113 0.113 0.119 0.110 0.110 169,456 0.1098 3.23%
2006-03-21 0 0.310 0.310 0.330 0.310 0.320 51,200 15,428 0.3013 0.110 0.110 0.117 0.110 0.113 144,603 0.1067 -6.06%
2006-03-20 0 0.330 0.340 0.350 0.310 0.330 112,800 35,070 0.3109 0.117 0.120 0.124 0.110 0.117 318,577 0.1101 6.45%
2006-03-17 0 0.310 0.310 0.330 0.305 0.305 91,200 27,592 0.3025 0.110 0.110 0.117 0.108 0.108 257,573 0.1071 1.64%
2006-03-16 0 0.305 0.305 0.320 0.305 0.305 60,000 18,050 0.3008 0.108 0.108 0.113 0.108 0.108 169,456 0.1065 0.00%
2006-03-15 0 0.305 0.305 0.345 0.300 0.300 106,200 31,736 0.2988 0.108 0.108 0.122 0.106 0.106 299,937 0.1058 0.00%
2006-03-14 0 0.305 0.300 0.350 0.305 0.310 84,000 25,620 0.3050 0.108 0.106 0.124 0.108 0.110 237,239 0.1080 -1.61%
2006-03-13 0 0.310 0.300 0.330 - - 18,000 5,060 0.2811 0.110 0.106 0.117 - - 50,837 0.0995 0.00%
2006-03-10 0 0.310 0.310 0.320 0.310 0.310 272,080 83,972 0.3086 0.110 0.110 0.113 0.110 0.110 768,427 0.1093 0.00%
2006-03-09 0 0.310 0.295 0.310 - - 800 224 0.2800 0.110 0.104 0.110 - - 2,259 0.0991 0.00%
2006-03-08 0 0.310 0.300 0.310 0.300 0.310 197,200 59,988 0.3042 0.110 0.106 0.110 0.106 0.110 556,946 0.1077 -3.12%
2006-03-07 0 0.320 0.320 0.330 0.310 0.335 1,114,441 359,590 0.3227 0.113 0.113 0.117 0.110 0.119 3,147,481 0.1142 8.47%
2006-03-06 0 0.295 0.285 0.295 - - 0 0 - 0.104 0.101 0.104 - - 0 - -1.67%
2006-03-03 0 0.300 0.300 0.305 0.290 0.305 616,000 182,570 0.2964 0.106 0.106 0.108 0.103 0.108 1,739,749 0.1049 -3.23%
2006-03-02 0 0.310 0.295 0.310 - - 14,800 4,070 0.2750 0.110 0.104 0.110 - - 41,799 0.0974 -1.59%
2006-03-01 0 0.315 0.315 0.390 0.290 0.310 119,600 36,410 0.3044 0.112 0.112 0.138 0.103 0.110 337,783 0.1078 1.61%
2006-02-28 0 0.310 0.295 0.310 - - 6,000 1,660 0.2767 0.110 0.104 0.110 - - 16,946 0.0980 0.00%
2006-02-27 0 0.310 0.310 0.315 0.290 0.300 341,200 101,566 0.2977 0.110 0.110 0.112 0.103 0.106 963,640 0.1054 -1.59%
2006-02-24 0 0.315 0.285 0.315 - - 2,800 756 0.2700 0.112 0.101 0.112 - - 7,908 0.0956 0.00%
2006-02-23 0 0.315 0.315 0.400 0.290 0.330 553,360 163,452 0.2954 0.112 0.112 0.142 0.103 0.117 1,562,837 0.1046 5.00%
2006-02-22 0 0.300 0.285 0.305 0.240 0.300 434,400 128,994 0.2969 0.106 0.101 0.108 0.085 0.106 1,226,862 0.1051 0.00%
2006-02-21 0 0.300 0.285 0.300 - - 4,000 1,080 0.2700 0.106 0.101 0.106 - - 11,297 0.0956 0.00%
2006-02-20 0 0.300 0.295 0.310 0.295 0.300 76,000 22,520 0.2963 0.106 0.104 0.110 0.104 0.106 214,644 0.1049 0.00%
2006-02-17 0 0.300 0.240 0.300 - - 1,200 276 0.2300 0.106 0.085 0.106 - - 3,389 0.0814 0.00%
2006-02-16 0 0.300 0.265 0.300 0.285 0.300 20,000 5,850 0.2925 0.106 0.094 0.106 0.101 0.106 56,485 0.1036 3.45%
2006-02-15 0 0.290 0.240 0.300 0.240 0.300 85,200 21,840 0.2563 0.103 0.085 0.106 0.085 0.106 240,628 0.0908 -3.33%
2006-02-14 0 0.300 0.246 0.300 0.280 0.300 32,400 9,164 0.2828 0.106 0.087 0.106 0.099 0.106 91,506 0.1001 0.00%
2006-02-13 0 0.300 0.300 0.320 0.285 0.285 46,000 12,990 0.2824 0.106 0.106 0.113 0.101 0.101 129,916 0.1000 3.45%
2006-02-10 0 0.290 0.290 0.320 0.290 0.295 90,000 26,300 0.2922 0.103 0.103 0.113 0.103 0.104 254,184 0.1035 -3.33%
2006-02-09 0 0.300 0.300 0.310 0.280 0.280 65,200 17,952 0.2753 0.106 0.106 0.110 0.099 0.099 184,142 0.0975 3.45%
2006-02-08 0 0.290 0.290 0.300 0.290 0.300 115,000 33,792 0.2938 0.103 0.103 0.106 0.103 0.106 324,791 0.1040 -6.45%
2006-02-07 0 0.310 0.290 0.310 0.290 0.310 67,200 18,981 0.2825 0.110 0.103 0.110 0.103 0.110 189,791 0.1000 0.00%
2006-02-06 0 0.310 0.290 0.310 0.290 0.310 46,000 13,620 0.2961 0.110 0.103 0.110 0.103 0.110 129,916 0.1048 5.08%
2006-02-03 0 0.295 0.280 0.300 0.250 0.295 46,000 11,890 0.2585 0.104 0.099 0.106 0.089 0.104 129,916 0.0915 0.00%
2006-02-02 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2006-01-26 0 0.295 0.280 0.295 0.280 0.295 40,000 11,500 0.2875 0.104 0.099 0.104 0.099 0.104 112,971 0.1018 1.72%
2006-01-25 0 0.290 0.280 0.300 0.280 0.290 22,400 6,324 0.2823 0.103 0.099 0.106 0.099 0.103 63,264 0.1000 -1.69%
2006-01-24 0 0.295 0.280 0.295 0.280 0.295 106,000 29,500 0.2783 0.104 0.099 0.104 0.099 0.104 299,372 0.0985 1.72%
2006-01-23 0 0.290 0.285 0.290 - - 24,000 6,080 0.2533 0.103 0.101 0.103 - - 67,782 0.0897 -3.33%
2006-01-20 0 0.300 0.250 0.310 0.285 0.300 34,800 9,746 0.2801 0.106 0.089 0.110 0.101 0.106 98,285 0.0992 0.00%
2006-01-19 0 0.300 0.285 0.310 0.300 0.300 40,000 12,000 0.3000 0.106 0.101 0.110 0.106 0.106 112,971 0.1062 -3.23%
2006-01-18 0 0.310 0.310 0.330 0.290 0.300 102,000 29,900 0.2931 0.110 0.110 0.117 0.103 0.106 288,075 0.1038 6.90%
2006-01-17 0 0.290 0.280 0.300 0.280 0.290 55,600 15,556 0.2798 0.103 0.099 0.106 0.099 0.103 157,029 0.0991 -3.33%
2006-01-16 0 0.300 0.280 0.300 0.280 0.300 180,000 51,040 0.2836 0.106 0.099 0.106 0.099 0.106 508,368 0.1004 3.45%
2006-01-13 0 0.290 0.255 0.290 0.275 0.290 58,800 16,268 0.2767 0.103 0.090 0.103 0.097 0.103 166,067 0.0980 0.00%
2006-01-12 0 0.290 0.290 0.300 0.280 0.300 170,800 49,624 0.2905 0.103 0.103 0.106 0.099 0.106 482,385 0.1029 -3.33%
2006-01-11 0 0.300 0.240 0.320 0.300 0.300 99,200 28,224 0.2845 0.106 0.085 0.113 0.106 0.106 280,167 0.1007 0.00%
2006-01-10 0 0.300 0.280 0.300 0.300 0.300 56,000 16,530 0.2952 0.106 0.099 0.106 0.106 0.106 158,159 0.1045 0.00%
2006-01-09 0 0.300 0.275 0.300 0.300 0.300 228,760 67,854 0.2966 0.106 0.097 0.106 0.106 0.106 646,080 0.1050 5.26%
2006-01-06 0 0.285 0.280 0.300 0.285 0.285 34,800 9,474 0.2722 0.101 0.099 0.106 0.101 0.101 98,285 0.0964 0.00%
2006-01-05 0 0.285 0.285 0.290 0.280 0.290 193,600 55,472 0.2865 0.101 0.101 0.103 0.099 0.103 546,778 0.1015 -1.72%
2006-01-04 0 0.290 0.280 0.295 0.290 0.290 30,400 8,204 0.2699 0.103 0.099 0.104 0.103 0.103 85,858 0.0956 0.00%
2006-01-03 0 0.290 0.270 0.290 - - 4,000 1,000 0.2500 0.103 0.096 0.103 - - 11,297 0.0885 0.00%
2005-12-30 0 0.290 0.280 0.330 - - 2,000 480 0.2400 0.103 0.099 0.117 - - 5,649 0.0850 0.00%
2005-12-29 0 0.290 0.255 0.295 0.290 0.290 18,000 4,860 0.2700 0.103 0.090 0.104 0.103 0.103 50,837 0.0956 3.57%
2005-12-28 0 0.280 0.265 0.295 - - 1,200 288 0.2400 0.099 0.094 0.104 - - 3,389 0.0850 0.00%
2005-12-23 0 0.280 0.270 0.280 0.275 0.280 52,000 14,300 0.2750 0.099 0.096 0.099 0.097 0.099 146,862 0.0974 0.00%
2005-12-22 0 0.280 0.275 0.285 0.275 0.280 146,000 40,590 0.2780 0.099 0.097 0.101 0.097 0.099 412,343 0.0984 -5.08%
2005-12-21 0 0.295 0.280 0.295 0.280 0.295 28,800 8,038 0.2791 0.104 0.099 0.104 0.099 0.104 81,339 0.0988 0.00%
2005-12-20 0 0.295 0.265 0.295 0.295 0.295 42,000 11,970 0.2850 0.104 0.094 0.104 0.104 0.104 118,619 0.1009 -3.28%
2005-12-19 0 0.305 0.275 0.305 0.285 0.305 118,000 33,960 0.2878 0.108 0.097 0.108 0.101 0.108 333,264 0.1019 -1.61%
2005-12-16 0 0.310 0.290 0.310 - - 8,000 2,000 0.2500 0.110 0.103 0.110 - - 22,594 0.0885 0.00%
2005-12-15 0 0.310 0.310 0.330 0.290 0.290 47,200 13,580 0.2877 0.110 0.110 0.117 0.103 0.103 133,305 0.1019 0.00%
2005-12-14 0 0.310 0.285 0.345 - - 0 0 - 0.110 0.101 0.122 - - 0 - 0.00%
2005-12-13 0 0.310 0.280 0.310 - - 0 0 - 0.110 0.099 0.110 - - 0 - 0.00%
2005-12-12 0 0.310 0.285 0.315 0.285 0.310 38,000 10,450 0.2750 0.110 0.101 0.112 0.101 0.110 107,322 0.0974 -1.59%
2005-12-09 0 0.315 0.290 0.315 - - 0 0 - 0.112 0.103 0.112 - - 0 - -1.56%
2005-12-08 0 0.320 0.280 0.330 - - 0 0 - 0.113 0.099 0.117 - - 0 - 0.00%
2005-12-07 0 0.320 0.295 0.350 - - 4,400 1,056 0.2400 0.113 0.104 0.124 - - 12,427 0.0850 0.00%
2005-12-06 0 0.320 0.270 0.350 - - 0 0 - 0.113 0.096 0.124 - - 0 - 0.00%
2005-12-05 0 0.320 0.275 0.360 - - 2,800 700 0.2500 0.113 0.097 0.127 - - 7,908 0.0885 0.00%
2005-12-02 0 0.320 0.295 0.345 - - 0 0 - 0.113 0.104 0.122 - - 0 - 0.00%
2005-12-01 0 0.320 0.295 0.335 - - 4,000 1,100 0.2750 0.113 0.104 0.119 - - 11,297 0.0974 0.00%
2005-11-30 0 0.320 0.305 0.330 0.310 0.365 1,447,600 496,352 0.3429 0.113 0.108 0.117 0.110 0.129 4,088,411 0.1214 -4.48%
2005-11-29 0 0.335 0.335 - 0.290 0.335 340,000 107,850 0.3172 0.119 0.119 - 0.103 0.119 960,251 0.1123 8.06%
2005-11-28 0 0.310 0.310 0.335 0.290 0.290 17,600 4,952 0.2814 0.110 0.110 0.119 0.103 0.103 49,707 0.0996 3.33%
2005-11-25 0 0.300 0.290 0.315 - - 0 0 - 0.106 0.103 0.112 - - 0 - 0.00%
2005-11-24 0 0.300 0.285 0.315 - - 2,000 520 0.2600 0.106 0.101 0.112 - - 5,649 0.0921 0.00%
2005-11-23 0 0.300 0.295 0.305 0.290 0.300 293,200 85,464 0.2915 0.106 0.104 0.108 0.103 0.106 828,076 0.1032 0.00%
2005-11-22 0 0.300 0.300 0.305 0.295 0.300 70,000 20,950 0.2993 0.106 0.106 0.108 0.104 0.106 197,699 0.1060 -3.23%
2005-11-21 0 0.310 0.300 0.310 0.295 0.310 76,800 22,760 0.2964 0.110 0.106 0.110 0.104 0.110 216,904 0.1049 0.00%
2005-11-18 0 0.310 0.295 0.310 0.290 0.310 45,400 13,507 0.2975 0.110 0.104 0.110 0.103 0.110 128,222 0.1053 -6.06%
2005-11-17 0 0.330 0.290 0.330 0.330 0.330 18,000 5,260 0.2922 0.117 0.103 0.117 0.117 0.117 50,837 0.1035 8.20%
2005-11-16 0 0.305 0.290 0.310 0.295 0.305 60,000 17,800 0.2967 0.108 0.103 0.110 0.104 0.108 169,456 0.1050 -1.61%
2005-11-15 0 0.310 0.265 0.310 - - 2,000 500 0.2500 0.110 0.094 0.110 - - 5,649 0.0885 -1.59%
2005-11-14 0 0.315 0.285 0.315 - - 1,200 318 0.2650 0.112 0.101 0.112 - - 3,389 0.0938 0.00%
2005-11-11 0 0.315 0.285 0.315 0.320 0.320 27,200 7,922 0.2913 0.112 0.101 0.112 0.113 0.113 76,820 0.1031 5.00%
2005-11-10 0 0.300 0.300 0.350 0.285 0.285 28,000 7,860 0.2807 0.106 0.106 0.124 0.101 0.101 79,080 0.0994 0.00%
2005-11-09 0 0.300 0.285 0.320 0.300 0.300 72,000 21,540 0.2992 0.106 0.101 0.113 0.106 0.106 203,347 0.1059 1.69%
2005-11-08 0 0.295 0.280 0.300 - - 1,200 312 0.2600 0.104 0.099 0.106 - - 3,389 0.0921 0.00%
2005-11-07 0 0.295 0.270 0.300 - - 800 200 0.2500 0.104 0.096 0.106 - - 2,259 0.0885 0.00%
2005-11-04 0 0.295 0.265 0.300 - - 4,000 960 0.2400 0.104 0.094 0.106 - - 11,297 0.0850 0.00%
2005-11-03 0 0.295 0.280 0.300 0.290 0.295 31,600 9,166 0.2901 0.104 0.099 0.106 0.103 0.104 89,247 0.1027 0.00%
2005-11-02 0 0.295 0.255 0.295 - - 8,000 1,960 0.2450 0.104 0.090 0.104 - - 22,594 0.0867 -1.67%
2005-11-01 0 0.300 0.260 0.300 0.290 0.310 322,000 98,720 0.3066 0.106 0.092 0.106 0.103 0.110 909,414 0.1086 -3.23%
2005-10-31 0 0.310 0.265 0.310 - - 0 0 - 0.110 0.094 0.110 - - 0 - -1.59%
2005-10-28 0 0.315 0.250 0.315 0.315 0.315 392,000 122,580 0.3127 0.112 0.089 0.112 0.112 0.112 1,107,113 0.1107 -1.56%
2005-10-27 0 0.320 0.250 0.320 - - 0 0 - 0.113 0.089 0.113 - - 0 - 0.00%
2005-10-26 0 0.320 0.260 0.330 - - 0 0 - 0.113 0.092 0.117 - - 0 - 0.00%
2005-10-25 0 0.320 0.265 0.320 0.260 0.320 32,000 8,940 0.2794 0.113 0.094 0.113 0.092 0.113 90,377 0.0989 -5.88%
2005-10-24 0 0.340 0.265 0.370 0.340 0.340 260,000 88,400 0.3400 0.120 0.094 0.131 0.120 0.120 734,310 0.1204 1.49%
2005-10-21 0 0.335 0.250 0.340 0.295 0.335 32,000 9,800 0.3063 0.119 0.089 0.120 0.104 0.119 90,377 0.1084 9.84%
2005-10-20 0 0.305 0.265 0.305 - - 1,600 392 0.2450 0.108 0.094 0.108 - - 4,519 0.0867 -1.61%
2005-10-19 0 0.310 0.285 0.310 0.285 0.310 32,720 9,544 0.2917 0.110 0.101 0.110 0.101 0.110 92,410 0.1033 -3.12%
2005-10-18 0 0.320 0.300 0.320 - - 0 0 - 0.113 0.106 0.113 - - 0 - 0.00%
2005-10-17 0 0.320 0.280 0.320 - - 3,200 800 0.2500 0.113 0.099 0.113 - - 9,038 0.0885 -3.03%
2005-10-14 0 0.330 0.330 0.340 0.320 0.320 42,000 13,200 0.3143 0.117 0.117 0.120 0.113 0.113 118,619 0.1113 0.00%
2005-10-13 0 0.330 0.315 0.335 0.310 0.330 230,000 72,050 0.3133 0.117 0.112 0.119 0.110 0.117 649,582 0.1109 -5.71%
2005-10-12 0 0.350 0.325 0.350 0.350 0.350 233,600 81,616 0.3494 0.124 0.115 0.124 0.124 0.124 659,749 0.1237 -4.11%
2005-10-10 0 0.365 0.330 0.365 0.375 0.375 50,000 18,200 0.3640 0.129 0.117 0.129 0.133 0.133 141,213 0.1289 4.29%
2005-10-07 0 0.350 0.300 0.355 0.345 0.350 70,800 24,624 0.3478 0.124 0.106 0.126 0.122 0.124 199,958 0.1231 0.00%
2005-10-06 0 0.350 0.300 0.350 - - 0 0 - 0.124 0.106 0.124 - - 0 - -1.41%
2005-10-05 0 0.355 0.320 0.375 0.355 0.355 62,000 20,800 0.3355 0.126 0.113 0.133 0.126 0.126 175,105 0.1188 0.00%
2005-10-04 0 0.355 0.330 0.355 - - 6,000 1,890 0.3150 0.126 0.117 0.126 - - 16,946 0.1115 -2.74%
2005-10-03 0 0.365 0.345 0.375 0.345 0.365 68,400 23,154 0.3385 0.129 0.122 0.133 0.122 0.129 193,180 0.1199 0.00%
2005-09-30 0 0.365 0.365 0.370 0.350 0.350 51,600 17,852 0.3460 0.129 0.129 0.131 0.124 0.124 145,732 0.1225 -2.67%
2005-09-29 0 0.375 0.335 0.375 - - 2,400 780 0.3250 0.133 0.119 0.133 - - 6,778 0.1151 -1.32%
2005-09-28 0 0.380 0.355 0.380 - - 4,000 1,300 0.3250 0.135 0.126 0.135 - - 11,297 0.1151 0.00%
2005-09-27 0 0.380 0.345 0.380 0.360 0.380 29,600 10,520 0.3554 0.135 0.122 0.135 0.127 0.135 83,598 0.1258 0.00%
2005-09-26 0 0.380 0.350 0.390 0.360 0.380 30,000 11,000 0.3667 0.135 0.124 0.138 0.127 0.135 84,728 0.1298 -5.00%
2005-09-23 0 0.400 0.370 0.400 0.335 0.400 78,400 28,516 0.3637 0.142 0.131 0.142 0.119 0.142 221,423 0.1288 0.00%
2005-09-22 0 0.400 0.355 0.400 - - 5,200 1,560 0.3000 0.142 0.126 0.142 - - 14,686 0.1062 0.00%
2005-09-21 0 0.400 0.360 0.420 0.350 0.400 226,000 81,610 0.3611 0.142 0.127 0.149 0.124 0.142 638,285 0.1279 0.00%
2005-09-20 0 0.400 0.380 0.410 - - 0 0 - 0.142 0.135 0.145 - - 0 - 0.00%
2005-09-16 0 0.400 0.380 0.400 0.380 0.400 151,600 57,582 0.3798 0.142 0.135 0.142 0.135 0.142 428,159 0.1345 -4.76%
2005-09-15 0 0.420 0.385 0.420 0.420 0.420 20,800 8,692 0.4179 0.149 0.136 0.149 0.149 0.149 58,745 0.1480 5.00%
2005-09-14 0 0.400 0.385 0.420 - - 4,800 1,732 0.3608 0.142 0.136 0.149 - - 13,556 0.1278 0.00%
2005-09-13 0 0.400 0.400 0.430 0.385 0.390 199,200 77,308 0.3881 0.142 0.142 0.152 0.136 0.138 562,594 0.1374 0.00%
2005-09-12 0 0.400 0.390 0.425 0.390 0.400 66,400 25,708 0.3872 0.142 0.138 0.150 0.138 0.142 187,531 0.1371 2.56%
2005-09-09 0 0.390 0.390 0.440 0.390 0.390 32,855 12,376 0.3767 0.138 0.138 0.156 0.138 0.138 92,791 0.1334 -1.27%
2005-09-08 0 0.395 0.395 0.445 0.395 0.445 74,400 29,528 0.3969 0.140 0.140 0.158 0.140 0.158 210,126 0.1405 -1.25%
2005-09-07 0 0.400 0.400 0.450 0.395 0.400 212,400 84,200 0.3964 0.142 0.142 0.159 0.140 0.142 599,875 0.1404 1.27%
2005-09-06 0 0.395 0.395 0.410 0.385 0.400 190,600 74,505 0.3909 0.140 0.140 0.145 0.136 0.142 538,306 0.1384 -1.25%
2005-09-05 0 0.400 0.390 0.410 0.400 0.400 14,800 5,776 0.3903 0.142 0.138 0.145 0.142 0.142 41,799 0.1382 0.00%
2005-09-02 0 0.400 0.400 0.415 0.400 0.400 100,000 39,610 0.3961 0.142 0.142 0.147 0.142 0.142 282,427 0.1402 -4.76%
2005-09-01 0 0.420 0.420 0.450 0.390 0.470 4,666,400 2,061,382 0.4417 0.149 0.149 0.159 0.138 0.166 13,179,166 0.1564 -3.45%
2005-08-31 0 0.435 0.435 0.440 0.380 0.450 1,082,000 428,620 0.3961 0.154 0.154 0.156 0.135 0.159 3,055,858 0.1403 12.99%
2005-08-30 0 0.385 0.375 0.385 0.355 0.395 935,200 342,968 0.3667 0.136 0.133 0.136 0.126 0.140 2,641,256 0.1299 1.32%
2005-08-29 0 0.380 0.380 0.410 0.365 0.380 458,400 168,324 0.3672 0.135 0.135 0.145 0.129 0.135 1,294,645 0.1300 2.70%
2005-08-26 0 0.370 0.365 0.370 0.365 0.370 60,400 21,896 0.3625 0.131 0.129 0.131 0.129 0.131 170,586 0.1284 0.00%
2005-08-25 0 0.370 0.345 0.370 - - 0 0 - 0.131 0.122 0.131 - - 0 - 0.00%
2005-08-24 0 0.370 0.340 0.370 0.355 0.370 94,000 33,380 0.3551 0.131 0.120 0.131 0.126 0.131 265,481 0.1257 1.37%
2005-08-23 0 0.365 0.350 0.420 0.340 0.365 65,600 22,442 0.3421 0.129 0.124 0.149 0.120 0.129 185,272 0.1211 0.00%
2005-08-22 0 0.365 0.340 0.365 - - 16,000 5,120 0.3200 0.129 0.120 0.129 - - 45,188 0.1133 0.00%
2005-08-19 0 0.365 0.340 0.365 0.350 0.365 80,000 28,150 0.3519 0.129 0.120 0.129 0.124 0.129 225,941 0.1246 0.00%
2005-08-18 0 0.365 0.350 0.390 0.350 0.365 52,800 18,574 0.3518 0.129 0.124 0.138 0.124 0.129 149,121 0.1246 0.00%
2005-08-17 0 0.365 0.350 0.385 - - 6,800 2,244 0.3300 0.129 0.124 0.136 - - 19,205 0.1168 0.00%
2005-08-16 0 0.365 0.360 0.370 - - 640 211 0.3297 0.129 0.127 0.131 - - 1,808 0.1167 0.00%
2005-08-15 0 0.365 0.355 0.365 0.365 0.380 74,400 26,958 0.3623 0.129 0.126 0.129 0.129 0.135 210,126 0.1283 -3.95%
2005-08-12 0 0.380 0.355 0.390 0.355 0.380 70,000 24,900 0.3557 0.135 0.126 0.138 0.126 0.135 197,699 0.1259 0.00%
2005-08-11 0 0.380 0.355 0.380 - - 13,360 4,529 0.3390 0.135 0.126 0.135 - - 37,732 0.1200 -1.30%
2005-08-10 0 0.385 0.360 0.385 - - 4,000 1,400 0.3500 0.136 0.127 0.136 - - 11,297 0.1239 -1.28%
2005-08-09 0 0.390 0.390 0.400 0.355 0.380 87,200 30,982 0.3553 0.138 0.138 0.142 0.126 0.135 246,276 0.1258 0.00%
2005-08-08 0 0.390 0.355 0.390 - - 26,400 9,036 0.3423 0.138 0.126 0.138 - - 74,561 0.1212 0.00%
2005-08-05 0 0.390 0.390 0.400 - - 4,800 1,564 0.3258 0.138 0.138 0.142 - - 13,556 0.1154 2.63%
2005-08-04 0 0.380 0.370 0.420 0.375 0.380 112,000 42,150 0.3763 0.135 0.131 0.149 0.133 0.135 316,318 0.1333 1.33%
2005-08-03 0 0.375 0.360 0.375 0.355 0.375 106,000 37,870 0.3573 0.133 0.127 0.133 0.126 0.133 299,372 0.1265 -1.32%
2005-08-02 0 0.380 0.355 0.380 0.380 0.380 42,000 15,480 0.3686 0.135 0.126 0.135 0.135 0.135 118,619 0.1305 5.56%
2005-08-01 0 0.360 0.360 0.370 0.360 0.360 10,000 3,600 0.3600 0.127 0.127 0.131 0.127 0.127 28,243 0.1275 2.86%
2005-07-29 0 0.350 0.355 0.360 0.350 0.360 110,000 39,200 0.3564 0.124 0.126 0.127 0.124 0.127 310,670 0.1262 -2.78%
2005-07-28 0 0.360 0.350 0.360 0.350 0.360 70,160 24,453 0.3485 0.127 0.124 0.127 0.124 0.127 198,151 0.1234 -1.37%
2005-07-27 0 0.365 0.365 0.370 0.350 0.350 59,200 20,536 0.3469 0.129 0.129 0.131 0.124 0.124 167,197 0.1228 -1.35%
2005-07-26 0 0.370 0.350 0.370 - - 8,800 2,904 0.3300 0.131 0.124 0.131 - - 24,854 0.1168 -1.33%
2005-07-25 0 0.375 0.350 0.380 0.340 0.375 68,000 23,710 0.3487 0.133 0.124 0.135 0.120 0.133 192,050 0.1235 0.00%
2005-07-22 0 0.375 0.350 0.380 0.375 0.375 31,200 11,634 0.3729 0.133 0.124 0.135 0.133 0.133 88,117 0.1320 0.00%
2005-07-21 0 0.375 0.340 0.395 - - 9,200 2,944 0.3200 0.133 0.120 0.140 - - 25,983 0.1133 0.00%
2005-07-20 0 0.375 0.350 0.390 0.340 0.375 54,000 18,370 0.3402 0.133 0.124 0.138 0.120 0.133 152,510 0.1205 -3.85%
2005-07-19 0 0.390 0.370 0.400 0.335 0.390 200,000 71,360 0.3568 0.138 0.131 0.142 0.119 0.138 564,854 0.1263 16.42%
2005-07-18 0 0.335 0.345 0.350 0.315 0.355 80,200 27,338 0.3409 0.119 0.122 0.124 0.112 0.126 226,506 0.1207 -8.22%
2005-07-15 0 0.365 0.345 0.365 0.340 0.385 85,600 29,720 0.3472 0.129 0.122 0.129 0.120 0.136 241,757 0.1229 -3.95%
2005-07-14 0 0.380 0.355 0.400 - - 18,800 6,016 0.3200 0.135 0.126 0.142 - - 53,096 0.1133 0.00%
2005-07-13 0 0.380 0.350 0.400 - - 4,000 1,400 0.3500 0.135 0.124 0.142 - - 11,297 0.1239 0.00%
2005-07-12 0 0.380 0.365 0.400 0.380 0.380 82,800 31,152 0.3762 0.135 0.129 0.142 0.135 0.135 233,849 0.1332 1.33%
2005-07-11 0 0.375 0.375 0.380 0.360 0.360 43,600 15,000 0.3440 0.133 0.133 0.135 0.127 0.127 123,138 0.1218 1.35%
2005-07-08 0 0.370 0.370 0.380 0.360 0.375 136,000 49,670 0.3652 0.131 0.131 0.135 0.127 0.133 384,101 0.1293 -5.13%
2005-07-07 0 0.390 0.360 0.390 0.360 0.390 134,800 49,590 0.3679 0.138 0.127 0.138 0.127 0.138 380,711 0.1303 0.00%
2005-07-06 0 0.390 0.380 0.390 0.390 0.400 44,000 17,060 0.3877 0.138 0.135 0.138 0.138 0.142 124,268 0.1373 -2.50%
2005-07-05 0 0.400 0.385 0.400 - - 10,000 3,500 0.3500 0.142 0.136 0.142 - - 28,243 0.1239 -1.23%
2005-07-04 0 0.405 0.405 0.410 0.390 0.390 14,000 5,380 0.3843 0.143 0.143 0.145 0.138 0.138 39,540 0.1361 0.00%
2005-06-30 0 0.405 0.390 0.410 0.390 0.405 48,400 17,748 0.3667 0.143 0.138 0.145 0.138 0.143 136,695 0.1298 -5.81%
2005-06-29 0 0.430 0.400 0.430 0.400 0.430 98,800 39,764 0.4025 0.152 0.142 0.152 0.142 0.152 279,038 0.1425 -1.15%
2005-06-28 0 0.435 0.395 0.435 - - 13,600 5,032 0.3700 0.154 0.140 0.154 - - 38,410 0.1310 0.00%
2005-06-27 0 0.435 0.405 0.435 - - 9,920 3,933 0.3965 0.154 0.143 0.154 - - 28,017 0.1404 0.00%
2005-06-24 0 0.435 0.435 0.440 0.405 0.440 88,400 36,016 0.4074 0.154 0.154 0.156 0.143 0.156 249,665 0.1443 -3.33%
2005-06-23 0 0.450 0.420 0.450 0.455 0.455 172,000 77,480 0.4505 0.159 0.149 0.159 0.161 0.161 485,774 0.1595 0.00%
2005-06-22 0 0.450 0.405 0.450 0.400 0.450 565,040 229,656 0.4064 0.159 0.143 0.159 0.142 0.159 1,595,825 0.1439 0.00%
2005-06-21 0 0.450 0.405 0.450 0.405 0.450 146,080 59,451 0.4070 0.159 0.143 0.159 0.143 0.159 412,569 0.1441 9.76%
2005-06-20 0 0.410 0.400 0.455 0.410 0.410 39,600 16,236 0.4100 0.145 0.142 0.161 0.145 0.145 111,841 0.1452 -9.89%
2005-06-17 0 0.455 0.440 0.455 0.440 0.455 72,800 32,218 0.4426 0.161 0.156 0.161 0.156 0.161 205,607 0.1567 -1.09%
2005-06-16 0 0.460 0.440 0.460 0.400 0.460 12,400 5,456 0.4400 0.163 0.156 0.163 0.142 0.163 35,021 0.1558 4.55%
2005-06-15 0 0.440 0.440 0.460 0.440 0.440 5,400 2,372 0.4393 0.156 0.156 0.163 0.156 0.156 15,251 0.1555 0.00%
2005-06-14 0 0.440 0.420 0.445 0.390 0.490 59,200 25,474 0.4303 0.156 0.149 0.158 0.138 0.173 167,197 0.1524 -10.20%
2005-06-13 0 0.490 - 0.490 0.455 0.490 160,000 74,104 0.4632 0.173 - 0.173 0.161 0.173 451,883 0.1640 8.89%
2005-06-10 0 0.450 0.440 0.450 0.440 0.480 93,160 41,583 0.4464 0.159 0.156 0.159 0.156 0.170 263,109 0.1580 -5.26%
2005-06-09 0 0.475 0.450 0.475 0.450 0.475 39,600 17,850 0.4508 0.168 0.159 0.168 0.159 0.168 111,841 0.1596 -3.06%
2005-06-08 0 0.490 0.415 0.490 0.450 0.490 130,800 62,030 0.4742 0.173 0.147 0.173 0.159 0.173 369,414 0.1679 -1.01%
2005-06-07 0 0.495 0.450 0.495 0.450 0.500 334,768 157,314 0.4699 0.175 0.159 0.175 0.159 0.177 945,475 0.1664 -1.00%
2005-06-06 0 0.500 0.475 0.500 0.475 0.500 128,560 64,077 0.4984 0.177 0.168 0.177 0.168 0.177 363,088 0.1765 -4.76%
2005-06-03 0 0.021 0.020 0.021 0.018 0.021 5,982,000 114,536 0.0191 0.186 0.177 0.186 0.159 0.186 675,791 0.1695 10.53%
2005-06-02 0 0.019 0.019 0.020 0.018 0.020 11,682,000 221,555 0.0190 0.168 0.168 0.177 0.159 0.177 1,319,724 0.1679 -5.00%
2005-06-01 0 0.020 0.017 0.022 0.017 0.020 10,904,000 202,912 0.0186 0.177 0.150 0.195 0.150 0.177 1,231,833 0.1647 11.11%
2005-05-31 0 0.018 0.018 0.019 0.018 0.019 2,400,000 43,800 0.0183 0.159 0.159 0.168 0.159 0.168 271,130 0.1615 0.00%
2005-05-30 0 0.018 0.018 0.019 0.017 0.019 13,800,000 248,260 0.0180 0.159 0.159 0.168 0.150 0.168 1,558,996 0.1592 0.00%
2005-05-27 0 0.018 0.017 0.019 0.017 0.018 9,954,000 176,110 0.0177 0.159 0.150 0.168 0.150 0.159 1,124,511 0.1566 0.00%
2005-05-26 0 0.018 0.017 0.018 0.016 0.018 17,080,000 290,300 0.0170 0.159 0.150 0.159 0.142 0.159 1,929,540 0.1505 0.00%
2005-05-25 0 0.018 0.017 0.018 0.017 0.018 20,590,000 361,980 0.0176 0.159 0.150 0.159 0.150 0.159 2,326,068 0.1556 -5.26%
2005-05-24 0 0.019 0.019 0.020 0.018 0.019 3,718,453 70,417 0.0189 0.168 0.168 0.177 0.159 0.168 420,076 0.1676 0.00%
2005-05-23 0 0.019 0.019 0.020 0.019 0.020 36,055,000 697,215 0.0193 0.168 0.168 0.177 0.168 0.177 4,073,160 0.1712 -5.00%
2005-05-20 0 0.020 0.019 0.020 0.020 0.020 2,700,000 54,000 0.0200 0.177 0.168 0.177 0.177 0.177 305,021 0.1770 0.00%
2005-05-19 0 0.020 0.019 0.021 0.019 0.020 15,535,000 302,880 0.0195 0.177 0.168 0.186 0.168 0.177 1,755,000 0.1726 0.00%
2005-05-18 0 0.020 0.020 0.021 0.019 0.020 2,004,000 39,352 0.0196 0.177 0.177 0.186 0.168 0.177 226,393 0.1738 0.00%
2005-05-17 0 0.020 0.019 0.021 0.019 0.020 11,240,000 222,810 0.0198 0.177 0.168 0.186 0.168 0.177 1,269,791 0.1755 5.26%
2005-05-13 0 0.019 0.019 0.020 0.019 0.020 13,810,000 264,780 0.0192 0.168 0.168 0.177 0.168 0.177 1,560,126 0.1697 -5.00%
2005-05-12 0 0.020 0.020 0.021 0.019 0.020 4,460,000 88,940 0.0199 0.177 0.177 0.186 0.168 0.177 503,849 0.1765 0.00%
2005-05-11 0 0.020 0.019 0.020 0.019 0.020 9,280,000 182,260 0.0196 0.177 0.168 0.177 0.168 0.177 1,048,368 0.1739 0.00%
2005-05-10 0 0.020 0.020 0.021 0.019 0.021 7,975,000 160,065 0.0201 0.177 0.177 0.186 0.168 0.186 900,942 0.1777 -4.76%
2005-05-09 0 0.021 0.021 0.022 0.020 0.021 3,341,697 69,320 0.0207 0.186 0.186 0.195 0.177 0.186 377,514 0.1836 5.00%
2005-05-06 0 0.020 0.020 0.021 0.020 0.021 2,340,000 47,020 0.0201 0.177 0.177 0.186 0.177 0.186 264,352 0.1779 -4.76%
2005-05-05 0 0.021 0.020 0.021 0.020 0.021 2,200,000 44,750 0.0203 0.186 0.177 0.186 0.177 0.186 248,536 0.1801 -4.55%
2005-05-04 0 0.022 0.020 0.022 0.020 0.022 2,360,000 49,440 0.0209 0.195 0.177 0.195 0.177 0.195 266,611 0.1854 4.76%
2005-05-03 0 0.021 0.020 0.021 0.019 0.021 4,040,000 81,950 0.0203 0.186 0.177 0.186 0.168 0.186 456,402 0.1796 10.53%
2005-04-29 0 0.019 0.019 0.020 0.019 0.021 12,320,000 243,250 0.0197 0.168 0.168 0.177 0.168 0.186 1,391,800 0.1748 -9.52%
2005-04-28 0 0.021 0.020 0.021 0.019 0.021 6,830,000 135,990 0.0199 0.186 0.177 0.186 0.168 0.186 771,590 0.1762 0.00%
2005-04-27 0 0.021 0.020 0.021 0.020 0.021 10,160,000 210,440 0.0207 0.186 0.177 0.186 0.177 0.186 1,147,783 0.1833 -4.55%
2005-04-26 0 0.022 0.021 0.022 0.021 0.023 18,720,000 401,960 0.0215 0.195 0.186 0.195 0.186 0.204 2,114,812 0.1901 -4.35%
2005-04-25 0 0.023 0.022 0.023 0.022 0.024 8,240,000 187,430 0.0227 0.204 0.195 0.204 0.195 0.212 930,879 0.2013 0.00%
2005-04-22 0 0.023 0.022 0.023 0.023 0.024 3,870,000 89,050 0.0230 0.204 0.195 0.204 0.204 0.212 437,197 0.2037 -4.17%
2005-04-21 0 0.024 0.023 0.024 0.022 0.024 9,130,000 211,720 0.0232 0.212 0.204 0.212 0.195 0.212 1,031,423 0.2053 0.00%
2005-04-20 0 0.024 0.023 0.024 0.023 0.024 8,158,000 191,644 0.0235 0.212 0.204 0.212 0.204 0.212 921,615 0.2079 -4.00%
2005-04-19 0 0.025 0.024 0.025 0.023 0.025 7,100,000 175,030 0.0247 0.221 0.212 0.221 0.204 0.221 802,092 0.2182 4.17%
2005-04-18 0 0.024 0.023 0.024 0.022 0.024 9,745,097 222,436 0.0228 0.212 0.204 0.212 0.195 0.212 1,100,911 0.2020 -4.00%
2005-04-15 0 0.025 0.024 0.025 0.021 0.025 30,508,000 699,415 0.0229 0.221 0.212 0.221 0.186 0.221 3,446,511 0.2029 -3.85%
2005-04-14 0 0.026 0.025 0.026 0.024 0.029 25,950,000 672,110 0.0259 0.230 0.221 0.230 0.212 0.257 2,931,591 0.2293 -10.34%
2005-04-13 0 0.029 0.027 0.029 0.028 0.029 26,110,000 739,380 0.0283 0.257 0.239 0.257 0.248 0.257 2,949,666 0.2507 -6.45%
2005-04-12 0 0.031 0.030 0.031 0.027 0.031 28,920,000 842,180 0.0291 0.274 0.266 0.274 0.239 0.274 3,267,114 0.2578 3.33%
2005-04-11 0 0.030 0.029 0.030 0.029 0.030 6,920,000 201,370 0.0291 0.266 0.257 0.266 0.257 0.266 781,758 0.2576 3.45%
2005-04-08 0 0.029 0.029 0.030 0.029 0.030 8,810,000 256,590 0.0291 0.257 0.257 0.266 0.257 0.266 995,272 0.2578 0.00%
2005-04-07 0 0.029 0.029 0.030 0.027 0.029 10,230,000 291,490 0.0285 0.257 0.257 0.266 0.239 0.257 1,155,691 0.2522 -3.33%
2005-04-06 0 0.030 0.030 0.031 0.028 0.033 32,210,000 959,760 0.0298 0.266 0.266 0.274 0.248 0.292 3,638,788 0.2638 3.45%
2005-04-04 0 0.029 0.029 0.030 0.026 0.030 29,750,000 829,450 0.0279 0.257 0.257 0.266 0.230 0.266 3,360,879 0.2468 16.00%
2005-04-01 0 0.025 0.025 0.026 0.024 0.027 5,290,000 130,740 0.0247 0.221 0.221 0.230 0.212 0.239 597,615 0.2188 0.00%
2005-03-31 0 0.025 0.024 0.026 0.024 0.027 4,750,000 120,410 0.0253 0.221 0.212 0.230 0.212 0.239 536,611 0.2244 -3.85%
2005-03-30 0 0.026 0.024 0.026 0.027 0.027 25,000 640 0.0256 0.230 0.212 0.230 0.239 0.239 2,824 0.2266 4.00%
2005-03-29 0 0.025 0.024 0.025 0.022 0.028 4,270,000 105,570 0.0247 0.221 0.212 0.221 0.195 0.248 482,385 0.2189 13.64%
2005-03-24 0 0.022 0.022 0.023 0.021 0.022 2,650,000 57,720 0.0218 0.195 0.195 0.204 0.186 0.195 299,372 0.1928 0.00%
2005-03-23 0 0.022 0.021 0.023 0.022 0.023 1,800,000 41,200 0.0229 0.195 0.186 0.204 0.195 0.204 203,347 0.2026 -4.35%
2005-03-22 0 0.023 0.021 0.023 0.021 0.023 4,250,000 93,720 0.0221 0.204 0.186 0.204 0.186 0.204 480,126 0.1952 4.55%
2005-03-21 0 0.022 0.021 0.023 0.022 0.022 2,434,000 54,200 0.0223 0.195 0.186 0.204 0.195 0.195 274,971 0.1971 -4.35%
2005-03-18 0 0.023 0.022 0.023 0.023 0.023 400,000 9,200 0.0230 0.204 0.195 0.204 0.204 0.204 45,188 0.2036 0.00%
2005-03-17 0 0.023 0.022 0.023 0.022 0.023 950,000 21,650 0.0228 0.204 0.195 0.204 0.195 0.204 107,322 0.2017 0.00%
2005-03-16 0 0.023 0.023 0.024 0.022 0.023 1,880,000 42,660 0.0227 0.204 0.204 0.212 0.195 0.204 212,385 0.2009 0.00%
2005-03-15 0 0.023 0.022 0.023 0.022 0.023 5,270,000 120,910 0.0229 0.204 0.195 0.204 0.195 0.204 595,356 0.2031 0.00%
2005-03-14 0 0.023 0.023 0.024 0.022 0.023 1,600,000 36,400 0.0228 0.204 0.204 0.212 0.195 0.204 180,753 0.2014 -4.17%
2005-03-11 0 0.024 0.023 0.024 0.023 0.024 440,000 10,320 0.0235 0.212 0.204 0.212 0.204 0.212 49,707 0.2076 4.35%
2005-03-10 0 0.023 0.023 0.024 0.023 0.024 3,260,000 77,900 0.0239 0.204 0.204 0.212 0.204 0.212 368,285 0.2115 0.00%
2005-03-09 0 0.023 0.023 0.024 0.023 0.023 2,120,000 48,760 0.0230 0.204 0.204 0.212 0.204 0.204 239,498 0.2036 0.00%
2005-03-08 0 0.023 0.023 0.024 0.023 0.023 5,400,000 124,200 0.0230 0.204 0.204 0.212 0.204 0.204 610,042 0.2036 0.00%
2005-03-07 0 0.023 0.023 0.024 0.023 0.024 1,400,000 33,200 0.0237 0.204 0.204 0.212 0.204 0.212 158,159 0.2099 -4.17%
2005-03-04 0 0.024 0.024 0.025 0.024 0.024 4,870,000 116,880 0.0240 0.212 0.212 0.221 0.212 0.212 550,168 0.2124 0.00%
2005-03-03 0 0.024 0.024 0.025 0.024 0.024 5,820,000 139,680 0.0240 0.212 0.212 0.221 0.212 0.212 657,490 0.2124 4.35%
2005-03-02 0 0.023 0.023 0.024 0.023 0.023 1,950,000 44,850 0.0230 0.204 0.204 0.212 0.204 0.204 220,293 0.2036 -4.17%
2005-03-01 0 0.024 0.024 0.025 0.023 0.024 1,500,000 35,900 0.0239 0.212 0.212 0.221 0.204 0.212 169,456 0.2119 0.00%
2005-02-28 0 0.024 0.024 0.025 0.023 0.024 1,520,000 35,080 0.0231 0.212 0.212 0.221 0.204 0.212 171,716 0.2043 0.00%
2005-02-25 0 0.024 0.024 0.025 0.024 0.024 4,349,119 104,297 0.0240 0.212 0.212 0.221 0.212 0.212 491,323 0.2123 0.00%
2005-02-24 0 0.024 0.023 0.024 0.023 0.024 2,500,000 59,870 0.0239 0.212 0.204 0.212 0.204 0.212 282,427 0.2120 0.00%
2005-02-23 0 0.024 0.023 0.024 0.024 0.024 1,400,000 33,650 0.0240 0.212 0.204 0.212 0.212 0.212 158,159 0.2128 -4.00%
2005-02-22 0 0.025 0.024 0.025 0.024 0.025 4,550,000 111,290 0.0245 0.221 0.212 0.221 0.212 0.221 514,017 0.2165 0.00%
2005-02-21 0 0.025 0.024 0.025 0.024 0.025 4,560,000 110,950 0.0243 0.221 0.212 0.221 0.212 0.221 515,147 0.2154 4.17%
2005-02-18 0 0.024 0.024 0.025 0.024 0.025 6,375,000 154,180 0.0242 0.212 0.212 0.221 0.212 0.221 720,188 0.2141 -4.00%
2005-02-17 0 0.025 0.025 0.027 0.024 0.024 1,260,000 30,240 0.0240 0.221 0.221 0.239 0.212 0.212 142,343 0.2124 0.00%
2005-02-16 0 0.025 0.025 0.026 0.024 0.024 2,390,000 57,360 0.0240 0.221 0.221 0.230 0.212 0.212 270,000 0.2124 0.00%
2005-02-15 0 0.025 0.025 0.026 0.024 0.026 1,330,000 33,140 0.0249 0.221 0.221 0.230 0.212 0.230 150,251 0.2206 -3.85%
2005-02-14 0 0.026 0.025 0.026 0.024 0.026 810,000 20,270 0.0250 0.230 0.221 0.230 0.212 0.230 91,506 0.2215 4.00%
2005-02-08 0 0.025 0.025 0.026 0.024 0.025 8,750,000 218,100 0.0249 0.221 0.221 0.230 0.212 0.221 988,494 0.2206 0.00%
2005-02-07 0 0.025 0.024 0.026 0.024 0.025 2,914,000 72,090 0.0247 0.221 0.212 0.230 0.212 0.221 329,197 0.2190 4.17%
2005-02-04 0 0.024 0.024 0.025 0.024 0.025 5,120,000 122,900 0.0240 0.212 0.212 0.221 0.212 0.221 578,410 0.2125 0.00%
2005-02-03 0 0.024 0.023 0.024 0.023 0.024 3,090,000 71,120 0.0230 0.212 0.204 0.212 0.204 0.212 349,080 0.2037 0.00%
2005-02-02 0 0.024 0.023 0.024 0.022 0.024 10,100,000 227,080 0.0225 0.212 0.204 0.212 0.195 0.212 1,141,004 0.1990 0.00%
2005-02-01 0 0.024 0.023 0.024 0.023 0.024 15,010,000 348,040 0.0232 0.212 0.204 0.212 0.204 0.212 1,695,691 0.2052 -4.00%
2005-01-31 0 0.025 0.024 0.025 0.024 0.025 9,100,000 223,680 0.0246 0.221 0.212 0.221 0.212 0.221 1,028,034 0.2176 0.00%
2005-01-28 0 0.025 0.024 0.025 0.024 0.025 10,280,000 246,820 0.0240 0.221 0.212 0.221 0.212 0.221 1,161,339 0.2125 4.17%
2005-01-27 0 0.024 0.024 0.025 0.023 0.025 12,470,000 299,900 0.0240 0.212 0.212 0.221 0.204 0.221 1,408,745 0.2129 -7.69%
2005-01-26 0 0.026 0.025 0.026 0.024 0.026 9,680,000 239,490 0.0247 0.230 0.221 0.230 0.212 0.230 1,093,557 0.2190 0.00%
2005-01-25 0 0.026 0.025 0.026 0.023 0.026 18,800,000 453,760 0.0241 0.230 0.221 0.230 0.204 0.230 2,123,850 0.2136 8.33%
2005-01-24 0 0.024 0.024 0.025 0.023 0.025 15,820,000 377,780 0.0239 0.212 0.212 0.221 0.204 0.221 1,787,197 0.2114 -4.00%
2005-01-21 0 0.025 0.024 0.025 0.023 0.025 3,250,000 77,950 0.0240 0.221 0.212 0.221 0.204 0.221 367,155 0.2123 0.00%
2005-01-20 0 0.025 0.025 0.026 0.024 0.026 18,002,000 456,380 0.0254 0.221 0.221 0.230 0.212 0.230 2,033,699 0.2244 -7.41%
2005-01-19 0 0.027 0.026 0.027 0.026 0.027 4,180,000 108,810 0.0260 0.239 0.230 0.239 0.230 0.239 472,218 0.2304 0.00%
2005-01-18 0 0.027 0.026 0.027 0.026 0.027 18,390,000 478,950 0.0260 0.239 0.230 0.239 0.230 0.239 2,077,532 0.2305 0.00%
2005-01-17 0 0.027 0.027 0.028 0.026 0.027 17,540,000 461,460 0.0263 0.239 0.239 0.248 0.230 0.239 1,981,507 0.2329 0.00%
2005-01-14 0 0.027 0.026 0.027 0.026 0.029 25,800,000 689,920 0.0267 0.239 0.230 0.239 0.230 0.257 2,914,645 0.2367 -3.57%
2005-01-13 0 0.028 0.027 0.028 0.025 0.028 43,650,000 1,177,600 0.0270 0.248 0.239 0.248 0.221 0.248 4,931,173 0.2388 3.70%
2005-01-12 0 0.027 0.026 0.027 0.021 0.028 33,360,000 824,360 0.0247 0.239 0.230 0.239 0.186 0.248 3,768,704 0.2187 -3.57%
2005-01-11 0 0.028 0.027 0.028 0.027 0.032 43,210,000 1,294,050 0.0299 0.248 0.239 0.248 0.239 0.283 4,881,466 0.2651 -6.67%
2005-01-10 0 0.030 0.029 0.030 0.027 0.031 29,140,000 843,190 0.0289 0.266 0.257 0.266 0.239 0.274 3,291,967 0.2561 -6.25%
2005-01-07 0 0.032 0.031 0.032 0.027 0.042 115,009,707 3,787,306 0.0329 0.283 0.274 0.283 0.239 0.372 12,992,732 0.2915 -21.95%
2005-01-06 0 0.041 0.041 0.042 0.039 0.042 109,170,000 4,427,980 0.0406 0.363 0.363 0.372 0.345 0.372 12,333,016 0.3590 5.13%
2005-01-05 0 0.039 0.038 0.039 0.039 0.045 151,620,000 6,381,070 0.0421 0.345 0.336 0.345 0.345 0.398 17,128,623 0.3725 -9.30%
2005-01-04 0 0.043 0.043 0.044 0.037 0.046 361,310,000 15,242,390 0.0422 0.381 0.381 0.389 0.328 0.407 40,817,458 0.3734 7.50%
2005-01-03 0 0.040 0.039 0.040 0.038 0.041 99,240,000 3,965,030 0.0400 0.354 0.345 0.354 0.336 0.363 11,211,216 0.3537 2.56%
2004-12-31 0 0.039 0.037 0.039 0.036 0.042 86,008,000 3,362,666 0.0391 0.345 0.328 0.345 0.319 0.372 9,716,387 0.3461 -4.88%
2004-12-30 0 0.041 0.040 0.041 0.040 0.057 588,690,000 28,837,550 0.0490 0.363 0.354 0.363 0.354 0.505 66,504,744 0.4336 7.89%
2004-12-29 0 0.038 0.039 0.040 0.029 0.041 262,790,000 9,395,740 0.0358 0.336 0.345 0.354 0.257 0.363 29,687,581 0.3165 35.71%
2004-12-28 0 0.028 0.026 0.030 0.025 0.030 29,620,000 817,300 0.0276 0.248 0.230 0.266 0.221 0.266 3,346,193 0.2442 7.69%
2004-12-24 0 0.026 0.026 0.027 0.025 0.028 10,560,000 272,150 0.0258 0.230 0.230 0.239 0.221 0.248 1,192,971 0.2281 -3.70%
2004-12-23 0 0.027 0.026 0.027 0.023 0.028 67,180,000 1,771,030 0.0264 0.239 0.230 0.239 0.204 0.248 7,589,374 0.2334 17.39%
2004-12-22 0 0.023 0.023 0.024 0.023 0.025 15,350,000 376,500 0.0245 0.204 0.204 0.212 0.204 0.221 1,734,101 0.2171 -11.54%
2004-12-21 0 0.026 0.025 0.026 0.024 0.027 26,610,000 685,410 0.0258 0.230 0.221 0.230 0.212 0.239 3,006,151 0.2280 0.00%
2004-12-20 0 0.026 0.025 0.026 0.024 0.026 27,870,000 704,190 0.0253 0.230 0.221 0.230 0.212 0.230 3,148,495 0.2237 -3.70%
2004-12-17 0 0.027 0.026 0.027 0.023 0.027 78,150,000 1,984,800 0.0254 0.239 0.230 0.239 0.204 0.239 8,828,663 0.2248 22.73%
2004-12-16 0 0.022 0.020 0.022 0.020 0.022 600,000 12,700 0.0212 0.195 0.177 0.195 0.177 0.195 67,782 0.1874 10.00%
2004-12-15 0 0.020 0.020 0.022 0.019 0.020 4,000,000 79,890 0.0200 0.177 0.177 0.195 0.168 0.177 451,883 0.1768 -4.76%
2004-12-14 0 0.021 0.020 0.021 0.020 0.023 2,540,000 53,200 0.0209 0.186 0.177 0.186 0.177 0.204 286,946 0.1854 5.00%
2004-12-13 0 0.020 0.019 0.020 0.018 0.022 690,000 13,270 0.0192 0.177 0.168 0.177 0.159 0.195 77,950 0.1702 5.26%
2004-12-10 0 0.019 0.018 0.020 0.019 0.021 3,800,000 73,600 0.0194 0.168 0.159 0.177 0.168 0.186 429,289 0.1714 -9.52%
2004-12-09 0 0.021 0.020 0.021 0.018 0.021 270,000 5,180 0.0192 0.186 0.177 0.186 0.159 0.186 30,502 0.1698 5.00%
2004-12-08 0 0.020 0.019 0.021 0.018 0.022 24,730,000 452,440 0.0183 0.177 0.168 0.186 0.159 0.195 2,793,766 0.1619 -4.76%
2004-12-07 0 0.021 0.018 0.021 0.018 0.021 320,000 6,130 0.0192 0.186 0.159 0.186 0.159 0.186 36,151 0.1696 10.53%
2004-12-06 0 0.019 0.019 0.020 0.018 0.019 4,430,000 84,050 0.0190 0.168 0.168 0.177 0.159 0.168 500,460 0.1679 -9.52%
2004-12-03 0 0.021 0.019 0.021 0.018 0.021 10,850,000 213,990 0.0197 0.186 0.168 0.186 0.159 0.186 1,225,733 0.1746 -4.55%
2004-12-02 0 0.022 0.020 0.022 0.020 0.025 8,660,000 181,890 0.0210 0.195 0.177 0.195 0.177 0.221 978,327 0.1859 0.00%
2004-12-01 0 0.022 0.020 0.022 0.021 0.025 1,900,000 41,650 0.0219 0.195 0.177 0.195 0.186 0.221 214,644 0.1940 0.00%
2004-11-30 0 0.022 0.021 0.022 0.021 0.022 1,600,000 33,850 0.0212 0.195 0.186 0.195 0.186 0.195 180,753 0.1873 0.00%
2004-11-29 0 0.022 0.022 0.023 0.021 0.023 3,500,000 75,610 0.0216 0.195 0.195 0.204 0.186 0.204 395,398 0.1912 10.00%
2004-11-26 0 0.020 0.020 0.021 0.019 0.022 8,740,000 177,680 0.0203 0.177 0.177 0.186 0.168 0.195 987,364 0.1800 -13.04%
2004-11-25 0 0.023 0.021 0.023 0.021 0.024 37,850,000 841,370 0.0222 0.204 0.186 0.204 0.186 0.212 4,275,942 0.1968 -4.17%
2004-11-24 0 0.024 0.024 0.025 0.023 0.029 48,550,000 1,210,910 0.0249 0.212 0.212 0.221 0.204 0.257 5,484,729 0.2208 -14.29%
2004-11-23 0 0.028 0.027 0.028 0.024 0.035 105,800,000 3,049,810 0.0288 0.248 0.239 0.248 0.212 0.310 11,952,304 0.2552 16.67%
2004-11-22 0 0.024 0.023 0.024 0.021 0.025 27,170,000 632,980 0.0233 0.212 0.204 0.212 0.186 0.221 3,069,415 0.2062 14.29%
2004-11-19 0 0.021 0.021 0.022 0.019 0.024 44,190,000 935,920 0.0212 0.186 0.186 0.195 0.168 0.212 4,992,177 0.1875 10.53%
2004-11-18 0 0.019 0.017 0.019 0.018 0.019 20,150,000 364,210 0.0181 0.168 0.150 0.168 0.159 0.168 2,276,360 0.1600 0.00%
2004-11-17 0 0.019 0.017 0.021 0.016 0.019 6,800,000 118,190 0.0174 0.168 0.150 0.186 0.142 0.168 768,201 0.1539 11.76%
2004-11-16 0 0.017 0.016 0.017 0.015 0.017 700,000 11,230 0.0160 0.150 0.142 0.150 0.133 0.150 79,080 0.1420 6.25%
2004-11-15 0 0.016 0.016 0.017 0.016 0.017 3,170,000 53,220 0.0168 0.142 0.142 0.150 0.142 0.150 358,117 0.1486 -5.88%
2004-11-12 0 0.017 0.016 0.017 0.015 0.017 970,000 15,320 0.0158 0.150 0.142 0.150 0.133 0.150 109,582 0.1398 13.33%
2004-11-11 0 0.015 0.015 0.016 0.015 0.016 1,400,000 22,300 0.0159 0.133 0.133 0.142 0.133 0.142 158,159 0.1410 -11.76%
2004-11-10 0 0.017 0.016 0.017 0.016 0.017 12,310,000 206,980 0.0168 0.150 0.142 0.150 0.142 0.150 1,390,670 0.1488 6.25%
2004-11-09 0 0.016 0.015 0.016 0.015 0.016 5,830,000 87,460 0.0150 0.142 0.133 0.142 0.133 0.142 658,619 0.1328 6.67%
2004-11-08 0 0.015 0.015 0.016 0.015 0.015 1,650,000 24,750 0.0150 0.133 0.133 0.142 0.133 0.133 186,402 0.1328 -6.25%
2004-11-05 0 0.016 0.015 0.016 0.015 0.016 15,602,000 245,530 0.0157 0.142 0.133 0.142 0.133 0.142 1,762,569 0.1393 -5.88%
2004-11-04 0 0.017 0.017 0.018 0.016 0.017 6,710,000 112,420 0.0168 0.150 0.150 0.159 0.142 0.150 758,034 0.1483 13.33%
2004-11-03 0 0.015 0.015 0.016 0.015 0.016 550,000 8,650 0.0157 0.133 0.133 0.142 0.133 0.142 62,134 0.1392 -6.25%
2004-11-02 0 0.016 0.015 0.016 0.014 0.016 9,750,000 148,440 0.0152 0.142 0.133 0.142 0.124 0.142 1,101,465 0.1348 -5.88%
2004-11-01 0 0.017 0.015 0.017 0.015 0.017 4,500,000 75,390 0.0168 0.150 0.133 0.150 0.133 0.150 508,368 0.1483 6.25%
2004-10-29 0 0.016 0.014 0.016 - - 0 0 - 0.142 0.124 0.142 - - 0 - 0.00%
2004-10-28 0 0.016 0.016 0.017 0.015 0.015 156,314 2,313 0.0148 0.142 0.142 0.150 0.133 0.133 17,659 0.1310 6.67%
2004-10-27 0 0.015 0.015 0.016 0.014 0.015 650,000 9,700 0.0149 0.133 0.133 0.142 0.124 0.133 73,431 0.1321 0.00%
2004-10-26 0 0.015 0.015 0.016 0.015 0.015 3,300,000 49,500 0.0150 0.133 0.133 0.142 0.133 0.133 372,803 0.1328 -6.25%
2004-10-25 0 0.016 0.016 0.017 - - 0 0 - 0.142 0.142 0.150 - - 0 - 14.29%
2004-10-21 0 0.014 0.014 0.015 0.014 0.014 50,000 700 0.0140 0.124 0.124 0.133 0.124 0.124 5,649 0.1239 -6.67%
2004-10-20 0 0.015 0.014 0.016 0.015 0.015 10,000 150 0.0150 0.133 0.124 0.142 0.133 0.133 1,130 0.1328 0.00%
2004-10-19 0 0.015 0.015 0.016 0.014 0.014 110,000 1,540 0.0140 0.133 0.133 0.142 0.124 0.124 12,427 0.1239 -6.25%
2004-10-18 0 0.016 0.016 0.017 0.014 0.015 2,020,000 30,280 0.0150 0.142 0.142 0.150 0.124 0.133 228,201 0.1327 -5.88%
2004-10-15 0 0.017 0.017 0.018 0.014 0.015 3,968,000 59,450 0.0150 0.150 0.150 0.159 0.124 0.133 448,268 0.1326 13.33%
2004-10-14 0 0.015 0.015 0.016 0.015 0.015 2,700,000 40,500 0.0150 0.133 0.133 0.142 0.133 0.133 305,021 0.1328 0.00%
2004-10-13 0 0.015 0.015 0.016 0.015 0.016 3,250,000 51,700 0.0159 0.133 0.133 0.142 0.133 0.142 367,155 0.1408 -6.25%
2004-10-12 0 0.016 0.016 0.017 0.015 0.018 2,300,000 36,200 0.0157 0.142 0.142 0.150 0.133 0.159 259,833 0.1393 0.00%
2004-10-11 0 0.016 0.016 0.017 0.015 0.016 470,000 7,300 0.0155 0.142 0.142 0.150 0.133 0.142 53,096 0.1375 6.67%
2004-10-08 0 0.015 0.015 0.017 0.015 0.019 60,000 940 0.0157 0.133 0.133 0.150 0.133 0.168 6,778 0.1387 -6.25%
2004-10-07 0 0.016 0.016 0.017 0.014 0.015 1,720,000 25,750 0.0150 0.142 0.142 0.150 0.124 0.133 194,310 0.1325 6.67%
2004-10-06 0 0.015 0.015 0.016 0.015 0.016 4,430,000 67,050 0.0151 0.133 0.133 0.142 0.133 0.142 500,460 0.1340 -6.25%
2004-10-05 0 0.016 0.016 0.017 0.015 0.015 200,000 3,000 0.0150 0.142 0.142 0.150 0.133 0.133 22,594 0.1328 -5.88%
2004-10-04 0 0.017 0.015 0.017 0.015 0.017 400,000 6,220 0.0156 0.150 0.133 0.150 0.133 0.150 45,188 0.1376 13.33%
2004-09-30 0 0.015 0.015 0.016 0.015 0.015 360,000 5,600 0.0156 0.133 0.133 0.142 0.133 0.133 40,669 0.1377 -6.25%
2004-09-28 0 0.016 0.015 0.017 - - 0 0 - 0.142 0.133 0.150 - - 0 - 0.00%
2004-09-27 0 0.016 0.015 0.017 - - 0 0 - 0.142 0.133 0.150 - - 0 - 0.00%
2004-09-24 0 0.016 0.015 0.017 0.015 0.018 250,000 4,150 0.0166 0.142 0.133 0.150 0.133 0.159 28,243 0.1469 0.00%
2004-09-23 0 0.016 0.015 0.017 0.016 0.016 100,000 1,600 0.0160 0.142 0.133 0.150 0.142 0.142 11,297 0.1416 0.00%
2004-09-22 0 0.016 0.016 0.017 0.016 0.017 9,900,000 168,220 0.0170 0.142 0.142 0.150 0.142 0.150 1,118,410 0.1504 -5.88%
2004-09-21 0 0.017 0.016 0.017 0.016 0.017 4,200,000 68,300 0.0163 0.150 0.142 0.150 0.142 0.150 474,477 0.1439 0.00%
2004-09-20 0 0.017 0.016 0.017 0.016 0.018 4,834,000 82,710 0.0171 0.150 0.142 0.150 0.142 0.159 546,101 0.1515 6.25%
2004-09-17 0 0.016 0.016 0.018 0.016 0.017 5,750,000 94,210 0.0164 0.142 0.142 0.159 0.142 0.150 649,582 0.1450 -5.88%
2004-09-16 0 0.017 0.016 0.017 0.014 0.017 4,455,000 71,500 0.0160 0.150 0.142 0.150 0.124 0.150 503,285 0.1421 21.43%
2004-09-15 0 0.014 0.014 0.016 0.014 0.016 3,160,000 46,770 0.0148 0.124 0.124 0.142 0.124 0.142 356,988 0.1310 0.00%
2004-09-14 0 0.014 0.014 0.015 0.014 0.014 1,270,000 17,780 0.0140 0.124 0.124 0.133 0.124 0.124 143,473 0.1239 0.00%
2004-09-13 0 0.014 0.013 0.014 0.013 0.014 2,300,000 31,800 0.0138 0.124 0.115 0.124 0.115 0.124 259,833 0.1224 7.69%
2004-09-10 0 0.013 0.013 0.014 0.013 0.013 7,050,000 91,650 0.0130 0.115 0.115 0.124 0.115 0.115 796,444 0.1151 -7.14%
2004-09-09 0 0.014 0.014 0.015 0.013 0.015 4,300,000 61,150 0.0142 0.124 0.124 0.133 0.115 0.133 485,774 0.1259 7.69%
2004-09-08 0 0.013 0.013 0.015 0.013 0.013 220,000 2,860 0.0130 0.115 0.115 0.133 0.115 0.115 24,854 0.1151 -13.33%
2004-09-07 0 0.015 0.015 0.016 0.014 0.015 1,920,000 28,690 0.0149 0.133 0.133 0.142 0.124 0.133 216,904 0.1323 7.14%
2004-09-06 0 0.014 0.014 0.015 0.013 0.014 1,420,000 19,620 0.0138 0.124 0.124 0.133 0.115 0.124 160,418 0.1223 7.69%
2004-09-03 0 0.013 0.013 0.014 0.013 0.013 130,000 1,690 0.0130 0.115 0.115 0.124 0.115 0.115 14,686 0.1151 -7.14%
2004-09-02 0 0.014 0.012 0.015 0.013 0.014 1,000,000 13,800 0.0138 0.124 0.106 0.133 0.115 0.124 112,971 0.1222 7.69%
2004-09-01 0 0.013 0.012 0.014 0.012 0.013 2,370,000 30,710 0.0130 0.115 0.106 0.124 0.106 0.115 267,741 0.1147 0.00%
2004-08-31 0 0.013 0.011 0.013 0.012 0.013 1,470,000 18,560 0.0126 0.115 0.097 0.115 0.106 0.115 166,067 0.1118 8.33%
2004-08-30 0 0.012 0.012 0.013 0.011 0.011 50,000 550 0.0110 0.106 0.106 0.115 0.097 0.097 5,649 0.0974 0.00%
2004-08-27 0 0.012 0.012 0.013 0.012 0.013 1,700,000 21,600 0.0127 0.106 0.106 0.115 0.106 0.115 192,050 0.1125 -7.69%
2004-08-26 0 0.013 0.012 0.013 - - 0 0 - 0.115 0.106 0.115 - - 0 - -7.14%
2004-08-25 0 0.014 0.012 0.014 0.012 0.014 1,220,000 15,060 0.0123 0.124 0.106 0.124 0.106 0.124 137,824 0.1093 16.67%
2004-08-24 0 0.012 0.012 0.013 0.012 0.012 300,000 3,600 0.0120 0.106 0.106 0.115 0.106 0.106 33,891 0.1062 -7.69%
2004-08-23 0 0.013 0.012 0.013 0.013 0.013 1,620,000 21,060 0.0130 0.115 0.106 0.115 0.115 0.115 183,013 0.1151 0.00%
2004-08-20 0 0.013 0.012 0.014 0.013 0.013 1,000,000 13,000 0.0130 0.115 0.106 0.124 0.115 0.115 112,971 0.1151 0.00%
2004-08-19 0 0.013 0.012 0.014 0.011 0.014 770,000 9,620 0.0125 0.115 0.106 0.124 0.097 0.124 86,987 0.1106 -7.14%
2004-08-18 0 0.014 0.011 0.014 - - 0 0 - 0.124 0.097 0.124 - - 0 - 0.00%
2004-08-17 0 0.014 0.012 0.014 - - 0 0 - 0.124 0.106 0.124 - - 0 - 0.00%
2004-08-16 0 0.014 0.012 0.014 - - 0 0 - 0.124 0.106 0.124 - - 0 - 0.00%
2004-08-13 0 0.014 0.012 0.014 - - 0 0 - 0.124 0.106 0.124 - - 0 - 0.00%
2004-08-12 0 0.014 0.012 0.014 - - 0 0 - 0.124 0.106 0.124 - - 0 - 0.00%
2004-08-11 0 0.014 0.013 0.014 0.012 0.014 2,610,000 32,290 0.0124 0.124 0.115 0.124 0.106 0.124 294,854 0.1095 27.27%
2004-08-10 0 0.011 0.011 0.015 0.011 0.011 1,000,000 11,000 0.0110 0.097 0.097 0.133 0.097 0.097 112,971 0.0974 -21.43%
2004-08-09 0 0.014 0.012 0.014 0.012 0.014 200,000 2,500 0.0125 0.124 0.106 0.124 0.106 0.124 22,594 0.1106 7.69%
2004-08-06 0 0.013 0.013 0.014 - - 0 0 - 0.115 0.115 0.124 - - 0 - 8.33%
2004-08-05 0 0.012 0.012 0.014 0.011 0.012 150,000 1,700 0.0113 0.106 0.106 0.124 0.097 0.106 16,946 0.1003 0.00%
2004-08-04 0 0.012 0.012 0.013 0.011 0.012 8,780,000 100,360 0.0114 0.106 0.106 0.115 0.097 0.106 991,883 0.1012 -7.69%
2004-08-03 0 0.013 0.011 0.014 0.013 0.013 200,000 2,600 0.0130 0.115 0.097 0.124 0.115 0.115 22,594 0.1151 0.00%
2004-08-02 0 0.013 0.012 0.013 - - 0 0 - 0.115 0.106 0.115 - - 0 - 0.00%
2004-07-30 0 0.013 0.013 0.014 0.012 0.013 200,000 2,500 0.0125 0.115 0.115 0.124 0.106 0.115 22,594 0.1106 0.00%
2004-07-29 0 0.013 0.013 0.014 0.013 0.013 1,960,000 25,480 0.0130 0.115 0.115 0.124 0.115 0.115 221,423 0.1151 0.00%
2004-07-28 0 0.013 0.013 0.014 0.012 0.012 260,000 3,120 0.0120 0.115 0.115 0.124 0.106 0.106 29,372 0.1062 0.00%
2004-07-27 0 0.013 0.013 0.015 0.012 0.012 190,000 2,280 0.0120 0.115 0.115 0.133 0.106 0.106 21,464 0.1062 0.00%
2004-07-26 0 0.013 0.013 0.014 0.012 0.012 650,000 7,800 0.0120 0.115 0.115 0.124 0.106 0.106 73,431 0.1062 0.00%
2004-07-23 0 0.013 0.012 0.014 - - 0 0 - 0.115 0.106 0.124 - - 0 - 0.00%
2004-07-22 0 0.013 0.012 0.013 0.013 0.014 4,150,000 55,500 0.0134 0.115 0.106 0.115 0.115 0.124 468,829 0.1184 18.18%
2004-07-21 0 0.011 0.011 0.013 0.011 0.013 1,150,000 14,780 0.0129 0.097 0.097 0.115 0.097 0.115 129,916 0.1138 -15.38%
2004-07-20 0 0.013 0.012 0.013 0.012 0.013 1,100,000 13,300 0.0121 0.115 0.106 0.115 0.106 0.115 124,268 0.1070 0.00%
2004-07-19 0 0.013 0.012 0.014 - - 0 0 - 0.115 0.106 0.124 - - 0 - 0.00%
2004-07-16 0 0.013 0.012 0.015 - - 0 0 - 0.115 0.106 0.133 - - 0 - 0.00%
2004-07-15 0 0.013 0.012 0.014 - - 0 0 - 0.115 0.106 0.124 - - 0 - 0.00%
2004-07-14 0 0.013 0.013 0.014 - - 0 0 - 0.115 0.115 0.124 - - 0 - 0.00%
2004-07-13 0 0.013 0.012 0.014 - - 0 0 - 0.115 0.106 0.124 - - 0 - 0.00%
2004-07-12 0 0.013 0.013 0.014 - - 0 0 - 0.115 0.115 0.124 - - 0 - 8.33%
2004-07-09 0 0.012 0.012 0.015 0.012 0.012 310,000 3,720 0.0120 0.106 0.106 0.133 0.106 0.106 35,021 0.1062 -7.69%
2004-07-08 0 0.013 0.012 0.014 - - 0 0 - 0.115 0.106 0.124 - - 0 - 0.00%
2004-07-07 0 0.013 0.013 0.014 0.012 0.013 1,600,000 20,610 0.0129 0.115 0.115 0.124 0.106 0.115 180,753 0.1140 -7.14%
2004-07-06 0 0.014 0.013 0.014 0.013 0.014 800,000 10,480 0.0131 0.124 0.115 0.124 0.115 0.124 90,377 0.1160 7.69%
2004-07-05 0 0.013 0.012 0.014 - - 0 0 - 0.115 0.106 0.124 - - 0 - 0.00%
2004-07-02 0 0.013 0.013 0.014 0.012 0.012 500,000 6,000 0.0120 0.115 0.115 0.124 0.106 0.106 56,485 0.1062 0.00%
2004-06-30 0 0.013 0.014 0.015 0.014 0.014 600,000 8,400 0.0140 0.115 0.124 0.133 0.124 0.124 67,782 0.1239 0.00%
2004-06-29 0 0.013 0.013 0.014 0.012 0.012 40,000 480 0.0120 0.115 0.115 0.124 0.106 0.106 4,519 0.1062 0.00%
2004-06-28 0 0.013 0.012 0.013 0.012 0.013 390,000 4,720 0.0121 0.115 0.106 0.115 0.106 0.115 44,059 0.1071 0.00%
2004-06-25 0 0.013 0.012 0.013 - - 0 0 - 0.115 0.106 0.115 - - 0 - 0.00%
2004-06-24 0 0.013 0.012 0.013 0.012 0.013 460,000 5,620 0.0122 0.115 0.106 0.115 0.106 0.115 51,967 0.1081 8.33%
2004-06-23 0 0.012 0.012 0.013 0.012 0.012 160,000 1,920 0.0120 0.106 0.106 0.115 0.106 0.106 18,075 0.1062 0.00%
2004-06-21 0 0.012 0.011 0.013 0.011 0.012 660,000 7,700 0.0117 0.106 0.097 0.115 0.097 0.106 74,561 0.1033 9.09%
2004-06-18 0 0.011 0.011 0.014 0.011 0.012 1,410,000 16,310 0.0116 0.097 0.097 0.124 0.097 0.106 159,289 0.1024 -15.38%
2004-06-17 0 0.013 0.012 0.014 - - 0 0 - 0.115 0.106 0.124 - - 0 - 0.00%
2004-06-16 0 0.013 0.013 0.014 0.012 0.014 1,030,000 13,360 0.0130 0.115 0.115 0.124 0.106 0.124 116,360 0.1148 -7.14%
2004-06-15 0 0.014 0.012 0.015 - - 0 0 - 0.124 0.106 0.133 - - 0 - 0.00%
2004-06-14 0 0.014 0.012 0.015 0.012 0.014 700,000 9,500 0.0136 0.124 0.106 0.133 0.106 0.124 79,080 0.1201 0.00%
2004-06-11 0 0.014 0.014 0.015 0.013 0.013 2,220,000 28,640 0.0129 0.124 0.124 0.133 0.115 0.115 250,795 0.1142 0.00%
2004-06-10 0 0.014 0.014 0.015 0.013 0.013 500,000 6,500 0.0130 0.124 0.124 0.133 0.115 0.115 56,485 0.1151 -6.67%
2004-06-09 0 0.015 0.015 0.016 0.013 0.014 350,000 4,650 0.0133 0.133 0.133 0.142 0.115 0.124 39,540 0.1176 7.14%
2004-06-08 0 0.014 0.014 0.015 0.013 0.014 650,000 9,050 0.0139 0.124 0.124 0.133 0.115 0.124 73,431 0.1232 0.00%
2004-06-07 0 0.014 0.013 0.014 0.014 0.014 590,000 8,260 0.0140 0.124 0.115 0.124 0.124 0.124 66,653 0.1239 0.00%
2004-06-04 0 0.014 0.014 0.015 0.013 0.013 30,000 390 0.0130 0.124 0.124 0.133 0.115 0.115 3,389 0.1151 -6.67%
2004-06-03 0 0.015 0.014 0.015 0.014 0.015 2,880,000 40,820 0.0142 0.133 0.124 0.133 0.124 0.133 325,356 0.1255 -6.25%
2004-06-02 0 0.016 0.016 0.017 0.015 0.015 200,000 3,000 0.0150 0.142 0.142 0.150 0.133 0.133 22,594 0.1328 6.67%
2004-06-01 0 0.015 0.015 0.016 0.014 0.016 1,780,000 25,760 0.0145 0.133 0.133 0.142 0.124 0.142 201,088 0.1281 7.14%
2004-05-31 0 0.014 0.013 0.015 - - 0 0 - 0.124 0.115 0.133 - - 0 - 0.00%
2004-05-28 0 0.014 0.014 0.015 - - 0 0 - 0.124 0.124 0.133 - - 0 - 0.00%
2004-05-27 0 0.014 0.013 0.014 0.013 0.014 1,470,000 20,110 0.0137 0.124 0.115 0.124 0.115 0.124 166,067 0.1211 7.69%
2004-05-25 0 0.013 0.012 0.013 0.012 0.013 1,500,000 18,950 0.0126 0.115 0.106 0.115 0.106 0.115 169,456 0.1118 0.00%
2004-05-24 0 0.013 0.012 0.013 - - 0 0 - 0.115 0.106 0.115 - - 0 - 0.00%
2004-05-21 0 0.013 0.012 0.013 0.011 0.013 3,410,000 42,670 0.0125 0.115 0.106 0.115 0.097 0.115 385,230 0.1108 8.33%
2004-05-20 0 0.012 0.012 0.013 0.012 0.012 3,800,000 45,600 0.0120 0.106 0.106 0.115 0.106 0.106 429,289 0.1062 -7.69%
2004-05-19 0 0.013 0.013 0.014 0.012 0.012 220,000 2,640 0.0120 0.115 0.115 0.124 0.106 0.106 24,854 0.1062 8.33%
2004-05-18 0 0.012 0.012 0.013 0.012 0.012 100,000 1,200 0.0120 0.106 0.106 0.115 0.106 0.106 11,297 0.1062 0.00%
2004-05-17 0 0.012 0.012 0.013 0.012 0.012 100,000 1,200 0.0120 0.106 0.106 0.115 0.106 0.106 11,297 0.1062 -7.69%
2004-05-14 0 0.013 0.013 0.014 0.013 0.013 2,430,000 31,590 0.0130 0.115 0.115 0.124 0.115 0.115 274,519 0.1151 0.00%
2004-05-13 0 0.013 0.012 0.014 0.012 0.013 500,000 6,300 0.0126 0.115 0.106 0.124 0.106 0.115 56,485 0.1115 0.00%
2004-05-12 0 0.013 0.012 0.014 - - 0 0 - 0.115 0.106 0.124 - - 0 - 0.00%
2004-05-11 0 0.013 0.012 0.014 0.012 0.013 4,060,000 51,780 0.0128 0.115 0.106 0.124 0.106 0.115 458,661 0.1129 8.33%
2004-05-10 0 0.012 0.012 0.014 0.012 0.015 2,680,000 34,840 0.0130 0.106 0.106 0.124 0.106 0.133 302,762 0.1151 -20.00%
2004-05-07 0 0.015 0.015 0.016 0.014 0.014 50,000 700 0.0140 0.133 0.133 0.142 0.124 0.124 5,649 0.1239 0.00%
2004-05-06 0 0.015 0.014 0.016 0.014 0.015 920,000 13,550 0.0147 0.133 0.124 0.142 0.124 0.133 103,933 0.1304 0.00%
2004-05-05 0 0.015 0.015 0.016 0.014 0.015 40,000 570 0.0143 0.133 0.133 0.142 0.124 0.133 4,519 0.1261 0.00%
2004-05-04 0 0.015 0.015 0.016 0.015 0.015 640,000 9,600 0.0150 0.133 0.133 0.142 0.133 0.133 72,301 0.1328 7.14%
2004-05-03 0 0.014 0.013 0.015 0.013 0.015 4,910,000 70,620 0.0144 0.124 0.115 0.133 0.115 0.133 554,686 0.1273 -12.50%
2004-04-30 0 0.016 0.015 0.016 0.015 0.017 3,520,000 53,020 0.0151 0.142 0.133 0.142 0.133 0.150 397,657 0.1333 -5.88%
2004-04-29 0 0.017 0.014 0.017 0.015 0.018 2,800,000 42,120 0.0150 0.150 0.124 0.150 0.133 0.159 316,318 0.1332 13.33%
2004-04-28 0 0.015 0.015 0.017 0.015 0.016 1,640,000 24,890 0.0152 0.133 0.133 0.150 0.133 0.142 185,272 0.1343 0.00%
2004-04-27 0 0.015 0.015 0.018 0.015 0.016 1,040,000 16,600 0.0160 0.133 0.133 0.159 0.133 0.142 117,490 0.1413 0.00%
2004-04-26 0 0.015 0.014 0.016 0.014 0.017 2,660,000 39,400 0.0148 0.133 0.124 0.142 0.124 0.150 300,502 0.1311 -6.25%
2004-04-23 0 0.016 0.015 0.020 - - 0 0 - 0.142 0.133 0.177 - - 0 - 0.00%
2004-04-22 0 0.016 0.015 0.017 0.016 0.017 1,590,000 25,850 0.0163 0.142 0.133 0.150 0.142 0.150 179,623 0.1439 0.00%
2004-04-21 0 0.016 0.015 0.018 0.015 0.016 2,000,000 31,500 0.0158 0.142 0.133 0.159 0.133 0.142 225,941 0.1394 -15.79%
2004-04-20 0 0.019 0.017 0.019 0.017 0.019 2,270,000 39,090 0.0172 0.168 0.150 0.168 0.150 0.168 256,444 0.1524 11.76%
2004-04-19 0 0.017 0.017 0.019 0.017 0.018 680,000 12,160 0.0179 0.150 0.150 0.168 0.150 0.159 76,820 0.1583 -5.56%
2004-04-16 0 0.018 0.018 0.020 0.018 0.018 640,000 11,520 0.0180 0.159 0.159 0.177 0.159 0.159 72,301 0.1593 5.88%
2004-04-15 0 0.017 0.017 0.018 0.017 0.018 2,010,000 34,180 0.0170 0.150 0.150 0.159 0.150 0.159 227,071 0.1505 -5.56%
2004-04-14 0 0.018 0.018 0.019 0.018 0.018 1,000,000 18,000 0.0180 0.159 0.159 0.168 0.159 0.159 112,971 0.1593 -5.26%
2004-04-13 0 0.019 0.019 0.020 0.018 0.020 1,140,000 20,610 0.0181 0.168 0.168 0.177 0.159 0.177 128,787 0.1600 5.56%
2004-04-08 0 0.018 0.018 0.019 0.017 0.017 90,000 1,530 0.0170 0.159 0.159 0.168 0.150 0.150 10,167 0.1505 0.00%
2004-04-07 0 0.018 0.018 0.019 0.018 0.018 496,000 8,880 0.0179 0.159 0.159 0.168 0.159 0.159 56,033 0.1585 0.00%
2004-04-06 0 0.018 0.018 0.020 0.018 0.019 200,000 3,700 0.0185 0.159 0.159 0.177 0.159 0.168 22,594 0.1638 -5.26%
2004-04-02 0 0.019 0.018 0.020 0.018 0.020 6,020,000 114,090 0.0190 0.168 0.159 0.177 0.159 0.177 680,084 0.1678 5.56%
2004-04-01 0 0.018 0.018 0.019 0.018 0.018 6,100,000 109,800 0.0180 0.159 0.159 0.168 0.159 0.159 689,122 0.1593 0.00%
2004-03-31 0 0.018 0.018 0.019 0.017 0.017 200,000 3,400 0.0170 0.159 0.159 0.168 0.150 0.150 22,594 0.1505 0.00%
2004-03-30 0 0.018 0.018 0.019 0.018 0.018 1,500,000 27,000 0.0180 0.159 0.159 0.168 0.159 0.159 169,456 0.1593 -5.26%
2004-03-29 0 0.019 0.017 0.019 - - 0 0 - 0.168 0.150 0.168 - - 0 - 0.00%
2004-03-26 0 0.019 0.018 0.019 0.018 0.019 8,950,000 168,300 0.0188 0.168 0.159 0.168 0.159 0.168 1,011,088 0.1665 0.00%
2004-03-25 0 0.019 0.019 0.020 0.019 0.020 7,500,000 148,500 0.0198 0.168 0.168 0.177 0.168 0.177 847,281 0.1753 -5.00%
2004-03-24 0 0.020 0.019 0.021 0.019 0.020 10,220,000 204,380 0.0200 0.177 0.168 0.186 0.168 0.177 1,154,561 0.1770 0.00%
2004-03-23 0 0.020 0.019 0.021 0.018 0.020 10,840,000 215,240 0.0199 0.177 0.168 0.186 0.159 0.177 1,224,603 0.1758 -4.76%
2004-03-22 0 0.021 0.018 0.021 - - 0 0 - 0.186 0.159 0.186 - - 0 - 0.00%
2004-03-19 0 0.021 0.018 0.021 - - 0 0 - 0.186 0.159 0.186 - - 0 - 0.00%
2004-03-18 0 0.021 0.020 0.021 0.019 0.021 1,500,000 30,250 0.0202 0.186 0.177 0.186 0.168 0.186 169,456 0.1785 5.00%
2004-03-17 0 0.020 0.020 0.022 0.020 0.021 6,520,000 135,290 0.0208 0.177 0.177 0.195 0.177 0.186 736,569 0.1837 0.00%
2004-03-16 0 0.020 0.019 0.020 - - 0 0 - 0.177 0.168 0.177 - - 0 - 0.00%
2004-03-15 0 0.020 0.020 0.021 0.019 0.020 6,870,000 137,250 0.0200 0.177 0.177 0.186 0.168 0.177 776,109 0.1768 0.00%
2004-03-12 0 0.020 0.019 0.020 0.017 0.020 12,380,000 227,140 0.0183 0.177 0.168 0.177 0.150 0.177 1,398,578 0.1624 17.65%
2004-03-11 0 0.017 0.017 0.019 0.017 0.019 1,750,000 31,930 0.0182 0.150 0.150 0.168 0.150 0.168 197,699 0.1615 -15.00%
2004-03-10 0 0.020 0.019 0.020 0.019 0.020 8,500,000 168,800 0.0199 0.177 0.168 0.177 0.168 0.177 960,251 0.1758 -4.76%
2004-03-09 0 0.021 0.020 0.022 0.021 0.021 8,500,000 178,500 0.0210 0.186 0.177 0.195 0.186 0.186 960,251 0.1859 0.00%
2004-03-08 0 0.021 0.020 0.022 0.021 0.022 15,150,000 323,410 0.0213 0.186 0.177 0.195 0.186 0.195 1,711,507 0.1890 0.00%
2004-03-05 0 0.021 0.020 0.021 0.021 0.023 27,500,000 586,480 0.0213 0.186 0.177 0.186 0.186 0.204 3,106,695 0.1888 -4.55%
2004-03-04 0 0.022 0.021 0.022 0.021 0.025 495,830,000 9,979,420 0.0201 0.195 0.186 0.195 0.186 0.221 56,014,282 0.1782 -12.00%
2004-03-03 1 - - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2004-03-02 0 0.025 0.023 0.025 0.020 0.026 15,530,000 344,440 0.0222 0.221 0.204 0.221 0.177 0.230 1,754,436 0.1963 19.05%
2004-03-01 0 0.021 0.021 0.023 0.021 0.022 3,300,000 72,420 0.0219 0.186 0.186 0.204 0.186 0.195 372,803 0.1943 -8.70%
2004-02-27 0 0.023 0.023 0.024 0.022 0.024 7,690,000 170,840 0.0222 0.204 0.204 0.212 0.195 0.212 868,745 0.1967 -4.17%
2004-02-26 0 0.024 0.023 0.025 0.023 0.025 5,602,000 136,330 0.0243 0.212 0.204 0.221 0.204 0.221 632,862 0.2154 4.35%
2004-02-25 0 0.023 0.023 0.025 0.023 0.023 1,300,000 29,900 0.0230 0.204 0.204 0.221 0.204 0.204 146,862 0.2036 -8.00%
2004-02-24 0 0.025 0.024 0.025 0.024 0.025 2,560,000 62,600 0.0245 0.221 0.212 0.221 0.212 0.221 289,205 0.2165 0.00%
2004-02-23 0 0.025 0.024 0.025 0.024 0.025 2,400,000 58,600 0.0244 0.221 0.212 0.221 0.212 0.221 271,130 0.2161 4.17%
2004-02-20 0 0.024 0.024 0.025 0.024 0.026 11,230,000 282,220 0.0251 0.212 0.212 0.221 0.212 0.230 1,268,661 0.2225 -4.00%
2004-02-19 0 0.025 0.025 0.026 0.024 0.026 19,240,000 484,990 0.0252 0.221 0.221 0.230 0.212 0.230 2,173,557 0.2231 -3.85%
2004-02-18 0 0.026 0.025 0.026 0.025 0.028 33,950,000 857,810 0.0253 0.230 0.221 0.230 0.221 0.248 3,835,357 0.2237 -7.14%
2004-02-17 0 0.028 0.026 0.028 0.021 0.029 105,388,000 2,782,116 0.0264 0.248 0.230 0.248 0.186 0.257 11,905,760 0.2337 40.00%
2004-02-16 0 0.020 0.020 0.022 0.020 0.022 6,830,000 140,600 0.0206 0.177 0.177 0.195 0.177 0.195 771,590 0.1822 0.00%
2004-02-13 0 0.020 0.020 0.021 0.019 0.020 4,600,000 90,400 0.0197 0.177 0.177 0.186 0.168 0.177 519,665 0.1740 0.00%
2004-02-12 0 0.020 0.019 0.020 0.019 0.020 4,640,000 90,680 0.0195 0.177 0.168 0.177 0.168 0.177 524,184 0.1730 0.00%
2004-02-11 0 0.020 0.019 0.020 0.020 0.022 6,300,000 128,000 0.0203 0.177 0.168 0.177 0.177 0.195 711,716 0.1798 0.00%
2004-02-10 0 0.020 0.020 0.021 0.020 0.020 2,050,000 41,000 0.0200 0.177 0.177 0.186 0.177 0.177 231,590 0.1770 0.00%
2004-02-09 0 0.020 0.018 0.020 0.018 0.021 4,450,000 84,980 0.0191 0.177 0.159 0.177 0.159 0.186 502,720 0.1690 5.26%
2004-02-06 0 0.019 0.018 0.020 0.019 0.019 370,000 7,030 0.0190 0.168 0.159 0.177 0.168 0.168 41,799 0.1682 0.00%
2004-02-05 0 0.019 0.018 0.020 0.018 0.019 1,690,000 32,020 0.0189 0.168 0.159 0.177 0.159 0.168 190,921 0.1677 5.56%
2004-02-04 0 0.018 0.017 0.018 0.018 0.018 1,400,000 25,200 0.0180 0.159 0.150 0.159 0.159 0.159 158,159 0.1593 -5.26%
2004-02-03 0 0.019 0.018 0.019 0.018 0.019 1,710,000 31,480 0.0184 0.168 0.159 0.168 0.159 0.168 193,180 0.1630 5.56%
2004-02-02 0 0.018 0.017 0.019 0.018 0.019 1,700,000 31,300 0.0184 0.159 0.150 0.168 0.159 0.168 192,050 0.1630 -5.26%
2004-01-30 0 0.019 0.019 0.020 0.019 0.020 4,300,000 85,700 0.0199 0.168 0.168 0.177 0.168 0.177 485,774 0.1764 -5.00%
2004-01-29 0 0.020 0.020 0.021 0.019 0.021 4,560,000 91,200 0.0200 0.177 0.177 0.186 0.168 0.186 515,147 0.1770 5.26%
2004-01-28 0 0.019 0.018 0.020 0.019 0.023 7,160,000 144,900 0.0202 0.168 0.159 0.177 0.168 0.204 808,870 0.1791 -13.64%
2004-01-27 0 0.022 0.021 0.022 0.020 0.025 9,590,000 209,150 0.0218 0.195 0.186 0.195 0.177 0.221 1,083,389 0.1931 -4.35%
2004-01-26 0 0.023 0.021 0.023 0.020 0.023 5,670,000 118,790 0.0210 0.204 0.186 0.204 0.177 0.204 640,544 0.1855 21.05%
2004-01-21 0 0.019 0.018 0.019 0.018 0.020 3,871,310 74,173 0.0192 0.168 0.159 0.168 0.159 0.177 437,345 0.1696 5.56%
2004-01-20 0 0.018 0.017 0.018 0.017 0.019 8,600,000 152,640 0.0177 0.159 0.150 0.159 0.150 0.168 971,548 0.1571 -5.26%
2004-01-19 0 0.019 0.017 0.019 0.018 0.019 8,240,000 152,460 0.0185 0.168 0.150 0.168 0.159 0.168 930,879 0.1638 11.76%
2004-01-16 0 0.017 0.017 0.018 0.016 0.021 13,230,000 247,130 0.0187 0.150 0.150 0.159 0.142 0.186 1,494,603 0.1653 6.25%
2004-01-15 0 0.016 0.015 0.017 0.014 0.016 5,532,000 82,280 0.0149 0.142 0.133 0.150 0.124 0.142 624,954 0.1317 6.67%
2004-01-14 0 0.015 0.015 0.017 0.015 0.015 120,000 1,800 0.0150 0.133 0.133 0.150 0.133 0.133 13,556 0.1328 0.00%
2004-01-13 0 0.015 0.015 0.016 0.015 0.016 1,830,000 28,350 0.0155 0.133 0.133 0.142 0.133 0.142 206,736 0.1371 -6.25%
2004-01-12 0 0.016 0.014 0.016 0.014 0.016 2,440,000 36,710 0.0150 0.142 0.124 0.142 0.124 0.142 275,649 0.1332 0.00%
2004-01-09 0 0.016 0.016 0.017 0.016 0.017 4,810,000 78,620 0.0163 0.142 0.142 0.150 0.142 0.150 543,389 0.1447 -5.88%
2004-01-08 0 0.017 0.016 0.019 0.016 0.018 2,830,000 49,860 0.0176 0.150 0.142 0.168 0.142 0.159 319,707 0.1560 0.00%
2004-01-07 0 0.017 0.015 0.017 0.015 0.018 2,230,000 35,900 0.0161 0.150 0.133 0.150 0.133 0.159 251,925 0.1425 -5.56%
2004-01-06 0 0.018 0.015 0.018 0.015 0.018 6,970,000 109,740 0.0157 0.159 0.133 0.159 0.133 0.159 787,406 0.1394 20.00%
2004-01-05 0 0.015 0.015 0.016 0.013 0.015 1,302,000 19,276 0.0148 0.133 0.133 0.142 0.115 0.133 147,088 0.1311 0.00%
2004-01-02 0 0.015 0.014 0.015 0.014 0.015 175,000 2,450 0.0140 0.133 0.124 0.133 0.124 0.133 19,770 0.1239 7.14%
2003-12-31 0 0.014 0.014 0.017 0.014 0.014 80,000 1,120 0.0140 0.124 0.124 0.150 0.124 0.124 9,038 0.1239 -6.67%
2003-12-30 0 0.015 0.015 0.017 0.015 0.015 430,000 6,450 0.0150 0.133 0.133 0.150 0.133 0.133 48,577 0.1328 0.00%
2003-12-29 0 0.015 0.015 0.017 0.015 0.017 5,050,000 81,750 0.0162 0.133 0.133 0.150 0.133 0.150 570,502 0.1433 0.00%
2003-12-24 0 0.015 0.015 0.016 0.015 0.015 340,000 5,100 0.0150 0.133 0.133 0.142 0.133 0.133 38,410 0.1328 -6.25%
2003-12-23 0 0.016 0.015 0.016 0.016 0.016 450,000 7,200 0.0160 0.142 0.133 0.142 0.142 0.142 50,837 0.1416 0.00%
2003-12-22 0 0.016 0.015 0.017 0.015 0.016 950,000 14,850 0.0156 0.142 0.133 0.150 0.133 0.142 107,322 0.1384 6.67%
2003-12-19 0 0.015 0.015 0.016 0.015 0.016 400,000 6,180 0.0155 0.133 0.133 0.142 0.133 0.142 45,188 0.1368 0.00%
2003-12-18 0 0.015 0.015 0.016 0.014 0.015 430,000 6,420 0.0149 0.133 0.133 0.142 0.124 0.133 48,577 0.1322 0.00%
2003-12-17 0 0.015 0.015 0.017 0.015 0.015 530,000 7,950 0.0150 0.133 0.133 0.150 0.133 0.133 59,874 0.1328 0.00%
2003-12-16 0 0.015 0.015 0.017 0.015 0.017 3,230,000 52,210 0.0162 0.133 0.133 0.150 0.133 0.150 364,895 0.1431 0.00%
2003-12-15 0 0.015 0.015 0.016 0.015 0.016 830,000 12,730 0.0153 0.133 0.133 0.142 0.133 0.142 93,766 0.1358 -6.25%
2003-12-12 0 0.016 0.015 0.016 0.014 0.017 7,550,000 112,880 0.0150 0.142 0.133 0.142 0.124 0.150 852,929 0.1323 23.08%
2003-12-11 0 0.013 0.012 0.015 0.012 0.014 1,060,000 13,740 0.0130 0.115 0.106 0.133 0.106 0.124 119,749 0.1147 -7.14%
2003-12-10 0 0.014 0.014 0.015 - - 0 0 - 0.124 0.124 0.133 - - 0 - 0.00%
2003-12-09 0 0.014 0.014 0.017 0.014 0.015 360,000 5,290 0.0147 0.124 0.124 0.150 0.124 0.133 40,669 0.1301 -6.67%
2003-12-08 0 0.015 0.014 0.017 0.014 0.015 640,000 9,060 0.0142 0.133 0.124 0.150 0.124 0.133 72,301 0.1253 0.00%
2003-12-05 0 0.015 0.014 0.017 0.015 0.015 1,280,000 19,200 0.0150 0.133 0.124 0.150 0.133 0.133 144,603 0.1328 0.00%
2003-12-04 0 0.015 0.015 0.016 0.015 0.015 2,200,000 33,000 0.0150 0.133 0.133 0.142 0.133 0.133 248,536 0.1328 -6.25%
2003-12-03 0 0.016 0.015 0.018 0.015 0.016 240,000 3,800 0.0158 0.142 0.133 0.159 0.133 0.142 27,113 0.1402 0.00%
2003-12-02 0 0.016 0.016 0.017 0.015 0.016 850,000 13,200 0.0155 0.142 0.142 0.150 0.133 0.142 96,025 0.1375 -5.88%
2003-12-01 0 0.017 0.015 0.017 0.017 0.017 50,000 850 0.0170 0.150 0.133 0.150 0.150 0.150 5,649 0.1505 0.00%
2003-11-28 0 0.017 0.015 0.018 0.016 0.017 3,290,000 54,830 0.0167 0.150 0.133 0.159 0.142 0.150 371,674 0.1475 6.25%
2003-11-27 0 0.016 0.015 0.016 0.014 0.016 2,760,000 43,450 0.0157 0.142 0.133 0.142 0.124 0.142 311,799 0.1394 6.67%
2003-11-26 0 0.015 0.015 0.017 0.015 0.015 100,000 1,500 0.0150 0.133 0.133 0.150 0.133 0.133 11,297 0.1328 -6.25%
2003-11-25 0 0.016 0.015 0.018 - - 0 0 - 0.142 0.133 0.159 - - 0 - 0.00%
2003-11-24 0 0.016 0.016 0.017 0.016 0.016 500,000 8,000 0.0160 0.142 0.142 0.150 0.142 0.142 56,485 0.1416 0.00%
2003-11-21 0 0.016 0.015 0.016 0.015 0.017 160,000 2,600 0.0163 0.142 0.133 0.142 0.133 0.150 18,075 0.1438 -5.88%
2003-11-20 0 0.017 0.017 0.018 0.015 0.017 2,070,000 33,910 0.0164 0.150 0.150 0.159 0.133 0.150 233,849 0.1450 6.25%
2003-11-19 0 0.016 0.016 0.017 0.015 0.015 400,000 6,000 0.0150 0.142 0.142 0.150 0.133 0.133 45,188 0.1328 6.67%
2003-11-18 0 0.015 0.015 0.017 0.015 0.015 310,000 4,650 0.0150 0.133 0.133 0.150 0.133 0.133 35,021 0.1328 -6.25%
2003-11-17 0 0.016 0.016 0.017 0.016 0.016 500,000 8,000 0.0160 0.142 0.142 0.150 0.142 0.142 56,485 0.1416 -5.88%
2003-11-14 0 0.017 0.016 0.018 0.015 0.017 2,710,000 43,960 0.0162 0.150 0.142 0.159 0.133 0.150 306,151 0.1436 6.25%
2003-11-13 0 0.016 0.016 0.018 0.015 0.016 645,537 10,155 0.0157 0.142 0.142 0.159 0.133 0.142 72,927 0.1392 6.67%
2003-11-12 0 0.015 0.015 0.017 0.015 0.015 330,000 4,950 0.0150 0.133 0.133 0.150 0.133 0.133 37,280 0.1328 -11.76%
2003-11-11 0 0.017 0.015 0.017 0.018 0.018 150,000 2,700 0.0180 0.150 0.133 0.150 0.159 0.159 16,946 0.1593 6.25%
2003-11-10 0 0.016 0.016 0.018 0.016 0.016 3,160,000 50,560 0.0160 0.142 0.142 0.159 0.142 0.142 356,988 0.1416 -11.11%
2003-11-07 0 0.018 0.017 0.018 0.016 0.020 3,000,000 54,340 0.0181 0.159 0.150 0.159 0.142 0.177 338,912 0.1603 12.50%
2003-11-06 0 0.016 0.016 0.017 0.016 0.016 500,000 8,000 0.0160 0.142 0.142 0.150 0.142 0.142 56,485 0.1416 6.67%
2003-11-05 0 0.015 0.015 0.017 0.015 0.015 2,880,000 43,200 0.0150 0.133 0.133 0.150 0.133 0.133 325,356 0.1328 0.00%
2003-11-04 0 0.015 0.015 0.018 0.015 0.015 460,000 6,900 0.0150 0.133 0.133 0.159 0.133 0.133 51,967 0.1328 -11.76%
2003-11-03 0 0.017 0.017 0.020 0.017 0.017 20,000 340 0.0170 0.150 0.150 0.177 0.150 0.150 2,259 0.1505 -10.53%
2003-10-31 0 0.019 0.016 0.019 0.016 0.019 2,110,000 37,790 0.0179 0.168 0.142 0.168 0.142 0.168 238,368 0.1585 5.56%
2003-10-30 0 0.018 0.016 0.018 0.016 0.018 1,100,000 18,600 0.0169 0.159 0.142 0.159 0.142 0.159 124,268 0.1497 12.50%
2003-10-29 0 0.016 0.016 0.018 0.016 0.016 200,000 3,200 0.0160 0.142 0.142 0.159 0.142 0.142 22,594 0.1416 0.00%
2003-10-28 0 0.016 0.016 0.018 0.016 0.016 227,000 3,632 0.0160 0.142 0.142 0.159 0.142 0.142 25,644 0.1416 -5.88%
2003-10-27 0 0.017 0.016 0.018 0.016 0.017 920,000 14,820 0.0161 0.150 0.142 0.159 0.142 0.150 103,933 0.1426 -5.56%
2003-10-24 0 0.018 0.017 0.018 0.016 0.018 1,040,000 17,120 0.0165 0.159 0.150 0.159 0.142 0.159 117,490 0.1457 12.50%
2003-10-23 0 0.016 0.015 0.018 0.016 0.018 1,500,000 24,840 0.0166 0.142 0.133 0.159 0.142 0.159 169,456 0.1466 -5.88%
2003-10-22 0 0.017 0.017 0.020 0.016 0.017 550,000 9,300 0.0169 0.150 0.150 0.177 0.142 0.150 62,134 0.1497 6.25%
2003-10-21 0 0.016 0.016 0.018 0.016 0.017 1,150,000 19,220 0.0167 0.142 0.142 0.159 0.142 0.150 129,916 0.1479 -11.11%
2003-10-20 0 0.018 0.018 0.020 0.018 0.018 50,000 900 0.0180 0.159 0.159 0.177 0.159 0.159 5,649 0.1593 -5.26%
2003-10-17 0 0.019 0.018 0.020 0.018 0.019 3,010,000 54,190 0.0180 0.168 0.159 0.177 0.159 0.168 340,042 0.1594 -5.00%
2003-10-16 0 0.020 0.018 0.020 0.017 0.020 3,340,000 59,710 0.0179 0.177 0.159 0.177 0.150 0.177 377,322 0.1582 11.11%
2003-10-15 0 0.018 0.018 0.020 0.017 0.018 4,580,000 82,140 0.0179 0.159 0.159 0.177 0.150 0.159 517,406 0.1588 0.00%
2003-10-14 0 0.018 0.017 0.018 0.018 0.018 4,080,000 73,440 0.0180 0.159 0.150 0.159 0.159 0.159 460,921 0.1593 0.00%
2003-10-13 0 0.018 0.018 0.019 0.017 0.019 1,320,000 23,940 0.0181 0.159 0.159 0.168 0.150 0.168 149,121 0.1605 0.00%
2003-10-10 0 0.018 0.018 0.020 0.018 0.019 1,770,000 31,890 0.0180 0.159 0.159 0.177 0.159 0.168 199,958 0.1595 0.00%
2003-10-09 0 0.018 0.018 0.020 0.017 0.019 1,922,000 34,530 0.0180 0.159 0.159 0.177 0.150 0.168 217,130 0.1590 5.88%
2003-10-08 0 0.017 0.017 0.018 0.017 0.018 670,000 11,400 0.0170 0.150 0.150 0.159 0.150 0.159 75,690 0.1506 -5.56%
2003-10-07 0 0.018 0.018 0.020 0.018 0.018 600,000 10,800 0.0180 0.159 0.159 0.177 0.159 0.159 67,782 0.1593 5.88%
2003-10-06 0 0.017 0.017 0.020 0.016 0.017 250,000 4,150 0.0166 0.150 0.150 0.177 0.142 0.150 28,243 0.1469 0.00%
2003-10-03 0 0.017 0.017 0.020 0.017 0.017 670,000 11,390 0.0170 0.150 0.150 0.177 0.150 0.150 75,690 0.1505 -15.00%
2003-10-02 0 0.020 0.016 0.020 0.018 0.020 1,010,000 18,200 0.0180 0.177 0.142 0.177 0.159 0.177 114,100 0.1595 11.11%
2003-09-30 0 0.018 0.018 0.020 0.018 0.019 2,310,000 42,210 0.0183 0.159 0.159 0.177 0.159 0.168 260,962 0.1617 -10.00%
2003-09-29 0 0.020 0.019 0.020 0.017 0.020 2,230,000 39,960 0.0179 0.177 0.168 0.177 0.150 0.177 251,925 0.1586 0.00%
2003-09-26 0 0.020 0.018 0.020 0.016 0.020 310,000 5,200 0.0168 0.177 0.159 0.177 0.142 0.177 35,021 0.1485 0.00%
2003-09-25 0 0.020 0.017 0.020 0.017 0.022 390,000 6,990 0.0179 0.177 0.150 0.177 0.150 0.195 44,059 0.1587 5.26%
2003-09-24 0 0.019 0.019 0.020 0.016 0.020 7,850,000 146,880 0.0187 0.168 0.168 0.177 0.142 0.177 886,820 0.1656 11.76%
2003-09-23 0 0.017 0.016 0.019 0.016 0.018 5,910,000 99,080 0.0168 0.150 0.142 0.168 0.142 0.159 667,657 0.1484 0.00%
2003-09-22 0 0.017 0.016 0.017 0.016 0.017 4,760,000 80,900 0.0170 0.150 0.142 0.150 0.142 0.150 537,741 0.1504 -10.53%
2003-09-19 0 0.019 0.017 0.019 0.016 0.021 6,150,000 112,400 0.0183 0.168 0.150 0.168 0.142 0.186 694,770 0.1618 -5.00%
2003-09-18 0 0.020 0.018 0.020 - - 0 0 - 0.177 0.159 0.177 - - 0 - 0.00%
2003-09-17 0 0.020 0.019 0.020 0.019 0.020 6,100,000 121,000 0.0198 0.177 0.168 0.177 0.168 0.177 689,122 0.1756 0.00%
2003-09-16 0 0.020 0.020 0.021 0.020 0.021 1,330,000 26,700 0.0201 0.177 0.177 0.186 0.177 0.186 150,251 0.1777 -4.76%
2003-09-15 0 0.021 0.021 0.022 0.021 0.023 4,200,000 92,200 0.0220 0.186 0.186 0.195 0.186 0.204 474,477 0.1943 0.00%
2003-09-11 0 0.021 0.020 0.021 0.020 0.021 1,570,000 32,750 0.0209 0.186 0.177 0.186 0.177 0.186 177,364 0.1846 10.53%
2003-09-10 0 0.019 0.019 0.021 0.019 0.023 7,950,000 164,960 0.0207 0.168 0.168 0.186 0.168 0.204 898,117 0.1837 -9.52%
2003-09-09 0 0.021 0.021 0.022 0.021 0.023 14,020,000 307,420 0.0219 0.186 0.186 0.195 0.186 0.204 1,583,850 0.1941 -4.55%
2003-09-08 0 0.022 0.022 0.023 0.021 0.022 5,110,000 112,380 0.0220 0.195 0.195 0.204 0.186 0.195 577,280 0.1947 0.00%
2003-09-05 0 0.022 0.022 0.023 0.021 0.024 16,474,000 382,330 0.0232 0.195 0.195 0.204 0.186 0.212 1,861,080 0.2054 4.76%
2003-09-04 0 0.021 0.021 0.022 0.021 0.024 30,000,000 663,730 0.0221 0.186 0.186 0.195 0.186 0.212 3,389,122 0.1958 -8.70%
2003-09-03 0 0.023 0.022 0.024 0.019 0.024 22,010,000 462,940 0.0210 0.204 0.195 0.212 0.168 0.212 2,486,486 0.1862 21.05%
2003-09-02 0 0.019 0.019 0.020 0.019 0.020 9,070,000 173,330 0.0191 0.168 0.168 0.177 0.168 0.177 1,024,645 0.1692 0.00%
2003-09-01 0 0.019 0.017 0.019 0.017 0.019 4,310,000 75,510 0.0175 0.168 0.150 0.168 0.150 0.168 486,904 0.1551 11.76%
2003-08-29 0 0.017 0.017 0.020 0.017 0.019 3,180,000 58,470 0.0184 0.150 0.150 0.177 0.150 0.168 359,247 0.1628 -10.53%
2003-08-28 0 0.019 0.019 0.020 0.019 0.019 6,345,000 120,510 0.0190 0.168 0.168 0.177 0.168 0.168 716,799 0.1681 0.00%
2003-08-27 0 0.019 0.018 0.020 0.018 0.021 5,800,000 111,400 0.0192 0.168 0.159 0.177 0.159 0.186 655,230 0.1700 -5.00%
2003-08-26 0 0.020 0.020 0.021 0.018 0.020 5,170,000 97,960 0.0189 0.177 0.177 0.186 0.159 0.177 584,059 0.1677 5.26%
2003-08-25 0 0.019 0.018 0.020 0.018 0.021 21,740,000 417,920 0.0192 0.168 0.159 0.177 0.159 0.186 2,455,984 0.1702 -9.52%
2003-08-22 0 0.021 0.020 0.022 0.018 0.022 31,030,000 641,710 0.0207 0.186 0.177 0.195 0.159 0.195 3,505,482 0.1831 5.00%
2003-08-21 0 0.020 0.020 0.021 0.017 0.022 29,188,000 576,682 0.0198 0.177 0.177 0.186 0.150 0.195 3,297,390 0.1749 25.00%
2003-08-20 0 0.016 0.016 0.017 0.015 0.018 34,001,828 565,115 0.0166 0.142 0.142 0.150 0.133 0.159 3,841,212 0.1471 -11.11%
2003-08-19 0 0.018 0.016 0.017 0.016 0.022 38,560,000 732,890 0.0190 0.159 0.142 0.150 0.142 0.195 4,356,152 0.1682 -18.18%
2003-08-18 0 0.022 0.021 0.022 0.012 0.024 58,680,000 1,160,450 0.0198 0.195 0.186 0.195 0.106 0.212 6,629,123 0.1751 69.23%
2003-08-15 0 0.013 0.012 0.013 0.010 0.013 9,527,120 103,566 0.0109 0.115 0.106 0.115 0.089 0.115 1,076,286 0.0962 30.00%
2003-08-14 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-08-13 0 0.010 - 0.010 0.010 0.010 450,000 4,500 0.0100 0.089 - 0.089 0.089 0.089 50,837 0.0885 0.00%
2003-08-12 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-08-11 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-08-08 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-08-07 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-08-06 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-08-05 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-08-04 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-08-01 0 0.010 - 0.010 0.010 0.010 1,424,000 14,212 0.0100 0.089 - 0.089 0.089 0.089 160,870 0.0883 0.00%
2003-07-31 0 0.010 - 0.010 0.010 0.010 3,970,000 39,430 0.0099 0.089 - 0.089 0.089 0.089 448,494 0.0879 0.00%
2003-07-30 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-07-29 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-07-28 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-07-25 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-07-24 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-07-23 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-07-22 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-07-21 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 0.089 - 0.089 0.089 0.089 33,891 0.0885 0.00%
2003-07-18 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-07-17 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-07-16 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-07-15 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-07-14 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-07-11 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-07-10 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-07-09 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-07-08 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-07-07 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-07-04 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-07-03 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-07-02 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-06-30 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-06-27 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-06-26 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-06-25 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-06-24 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-06-23 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-06-20 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-06-19 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-06-18 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-06-17 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 0.089 - 0.089 0.089 0.089 11,297 0.0885 0.00%
2003-06-16 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-06-13 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-06-12 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-06-11 0 0.010 - 0.010 - - 90,000 900 0.0100 0.089 - 0.089 - - 10,167 0.0885 0.00%
2003-06-10 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-06-09 0 0.010 - 0.010 0.010 0.010 10,000 100 0.0100 0.089 - 0.089 0.089 0.089 1,130 0.0885 0.00%
2003-06-06 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-06-05 0 0.010 - 0.010 0.010 0.010 90,000 900 0.0100 0.089 - 0.089 0.089 0.089 10,167 0.0885 0.00%
2003-06-03 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-06-02 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-05-30 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-05-29 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-05-28 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-05-27 0 0.010 - 0.010 - - 200,000 600 0.0030 0.089 - 0.089 - - 22,594 0.0266 0.00%
2003-05-26 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-05-23 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-05-22 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-05-21 0 0.010 - 0.010 0.010 0.010 400,000 4,000 0.0100 0.089 - 0.089 0.089 0.089 45,188 0.0885 0.00%
2003-05-20 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-05-19 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-05-16 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-05-15 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-05-14 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-05-13 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-05-12 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-05-09 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-05-07 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-05-06 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-05-05 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-05-02 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-04-30 0 0.010 - 0.010 0.010 0.010 10,000 100 0.0100 0.089 - 0.089 0.089 0.089 1,130 0.0885 0.00%
2003-04-29 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-04-28 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-04-25 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-04-24 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-04-23 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-04-22 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-04-17 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-04-16 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-04-15 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-04-14 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-04-11 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-04-10 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-04-09 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-04-08 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-04-07 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-04-04 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-04-03 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-04-02 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-04-01 0 0.010 - 0.010 - - 50,000 50 0.0010 0.089 - 0.089 - - 5,649 0.0089 0.00%
2003-03-31 0 0.010 - 0.010 0.010 0.010 20,000 200 0.0100 0.089 - 0.089 0.089 0.089 2,259 0.0885 0.00%
2003-03-28 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-03-27 0 0.010 - 0.010 - - 200,000 1,400 0.0070 0.089 - 0.089 - - 22,594 0.0620 0.00%
2003-03-26 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-03-25 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-03-24 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-03-21 0 0.010 - 0.010 0.010 0.010 260,000 2,100 0.0081 0.089 - 0.089 0.089 0.089 29,372 0.0715 0.00%
2003-03-20 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-03-19 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-03-18 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-03-17 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-03-14 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-03-13 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-03-12 0 0.010 - 0.010 0.010 0.010 110,000 1,100 0.0100 0.089 - 0.089 0.089 0.089 12,427 0.0885 0.00%
2003-03-11 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-03-10 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-03-07 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-03-06 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-03-05 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-03-04 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-03-03 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-02-28 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-02-27 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-02-26 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-02-25 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 0.089 - 0.089 0.089 0.089 11,297 0.0885 0.00%
2003-02-24 0 0.010 - 0.010 0.010 0.010 1,100,000 11,000 0.0100 0.089 - 0.089 0.089 0.089 124,268 0.0885 0.00%
2003-02-21 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-02-20 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-02-19 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-02-18 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-02-17 0 0.010 - 0.010 0.010 0.010 20,000 200 0.0100 0.089 - 0.089 0.089 0.089 2,259 0.0885 0.00%
2003-02-14 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-02-13 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-02-12 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-02-11 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-02-10 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-02-07 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-02-06 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-02-05 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-02-04 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-01-30 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-01-29 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-01-28 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-01-27 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-01-24 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-01-23 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-01-22 0 0.010 - 0.010 0.010 0.010 50,000 500 0.0100 0.089 - 0.089 0.089 0.089 5,649 0.0885 0.00%
2003-01-21 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-01-20 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-01-17 0 0.010 - 0.010 - - 100,000 100 0.0010 0.089 - 0.089 - - 11,297 0.0089 0.00%
2003-01-16 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-01-15 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-01-14 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-01-13 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-01-10 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-01-09 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-01-08 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-01-07 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-01-06 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-01-03 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-01-02 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-12-31 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-12-30 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-12-27 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-12-24 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-12-23 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-12-20 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-12-19 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-12-18 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-12-17 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-12-16 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-12-13 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-12-12 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-12-11 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-12-10 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-12-09 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-12-06 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-12-05 0 0.010 - 0.010 - - 12,000 120 0.0100 0.089 - 0.089 - - 1,356 0.0885 0.00%
2002-12-04 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-12-03 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-12-02 0 0.010 - 0.010 - - 660,000 6,600 0.0100 0.089 - 0.089 - - 74,561 0.0885 0.00%
2002-11-29 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-11-28 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-11-27 0 0.010 - 0.010 - - 1,760,000 17,600 0.0100 0.089 - 0.089 - - 198,829 0.0885 0.00%
2002-11-26 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-11-25 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-11-22 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-11-21 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-11-20 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-11-19 0 0.010 - 0.010 - - 300,000 2,400 0.0080 0.089 - 0.089 - - 33,891 0.0708 0.00%
2002-11-18 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-11-15 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-11-14 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-11-13 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-11-12 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-11-11 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-11-08 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-11-07 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-11-06 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-11-05 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-11-04 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-11-01 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-10-31 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-10-30 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-10-29 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-10-28 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-10-25 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-10-24 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-10-23 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-10-22 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-10-21 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-10-18 0 0.010 - 0.010 0.010 0.010 350,000 3,500 0.0100 0.089 - 0.089 0.089 0.089 39,540 0.0885 0.00%
2002-10-17 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-10-16 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-10-15 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-10-11 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-10-10 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-10-09 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-10-08 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-10-07 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-10-04 0 0.010 - 0.010 0.010 0.010 1,500,000 15,000 0.0100 0.089 - 0.089 0.089 0.089 169,456 0.0885 0.00%
2002-10-03 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-10-02 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-09-30 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-09-27 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-09-26 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-09-25 0 0.010 - 0.010 - - 100,000 500 0.0050 0.089 - 0.089 - - 11,297 0.0443 0.00%
2002-09-24 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-09-23 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-09-20 0 0.010 - 0.010 0.010 0.010 5,000,000 50,000 0.0100 0.089 - 0.089 0.089 0.089 564,854 0.0885 0.00%
2002-09-19 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-09-18 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-09-17 0 0.010 - 0.010 0.010 0.010 2,840,000 28,400 0.0100 0.089 - 0.089 0.089 0.089 320,837 0.0885 0.00%
2002-09-16 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-09-13 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-09-12 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-09-11 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-09-10 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-09-09 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-09-06 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-09-05 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 0.089 - 0.089 0.089 0.089 56,485 0.0885 0.00%
2002-09-04 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-09-03 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-09-02 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-08-30 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-08-29 0 0.010 - 0.010 0.010 0.010 520,000 5,200 0.0100 0.089 - 0.089 0.089 0.089 58,745 0.0885 0.00%
2002-08-28 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-08-27 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-08-26 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.089 - 0.089 0.089 0.089 112,971 0.0885 0.00%
2002-08-23 0 0.010 - 0.010 0.010 0.011 12,255,000 124,535 0.0102 0.089 - 0.089 0.089 0.097 1,384,456 0.0900 -9.09%
2002-08-22 0 0.011 0.010 0.011 0.010 0.011 38,710,000 386,920 0.0100 0.097 0.089 0.097 0.089 0.097 4,373,097 0.0885 10.00%
2002-08-21 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-08-20 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-08-19 0 0.010 - 0.010 - - 500,000 4,500 0.0090 0.089 - 0.089 - - 56,485 0.0797 0.00%
2002-08-16 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-08-15 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-08-14 0 0.010 - 0.010 0.010 0.010 370,000 3,700 0.0100 0.089 - 0.089 0.089 0.089 41,799 0.0885 0.00%
2002-08-13 0 0.010 - 0.010 0.010 0.010 50,000 500 0.0100 0.089 - 0.089 0.089 0.089 5,649 0.0885 0.00%
2002-08-12 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-08-09 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-08-08 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-08-07 0 0.010 - 0.010 - - 1,000,000 9,000 0.0090 0.089 - 0.089 - - 112,971 0.0797 0.00%
2002-08-06 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-08-05 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-08-02 0 0.010 - 0.010 0.010 0.010 2,200,000 20,000 0.0091 0.089 - 0.089 0.089 0.089 248,536 0.0805 0.00%
2002-08-01 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-07-31 0 0.010 - 0.010 - - 3,260,000 22,820 0.0070 0.089 - 0.089 - - 368,285 0.0620 0.00%
2002-07-30 0 0.010 - 0.010 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2002-07-29 0 0.010 - 0.010 0.010 0.010 800,000 8,000 0.0100 0.089 - 0.089 0.089 0.089 90,377 0.0885 0.00%
2002-07-26 0 0.010 - 0.010 0.010 0.011 10,610,000 114,480 0.0108 0.089 - 0.089 0.089 0.097 1,198,620 0.0955 -16.67%
2002-07-25 0 0.012 0.012 0.013 0.011 0.013 13,180,000 156,990 0.0119 0.106 0.106 0.115 0.097 0.115 1,488,954 0.1054 9.09%
2002-07-24 0 0.011 0.011 0.015 0.011 0.011 1,300,000 14,300 0.0110 0.097 0.097 0.133 0.097 0.097 146,862 0.0974 0.00%
2002-07-23 0 0.011 0.011 0.013 0.011 0.012 3,570,000 39,450 0.0111 0.097 0.097 0.115 0.097 0.106 403,306 0.0978 10.00%
2002-07-22 0 0.010 0.010 0.011 0.010 0.012 6,570,000 69,000 0.0105 0.089 0.089 0.097 0.089 0.106 742,218 0.0930 -16.67%
2002-07-19 0 0.012 0.012 0.013 0.011 0.013 2,300,000 27,600 0.0120 0.106 0.106 0.115 0.097 0.115 259,833 0.1062 0.00%
2002-07-18 0 0.012 0.012 0.014 - - 0 0 - 0.106 0.106 0.124 - - 0 - 0.00%
2002-07-17 0 0.012 0.012 0.014 0.012 0.013 1,530,000 19,360 0.0127 0.106 0.106 0.124 0.106 0.115 172,845 0.1120 -7.69%
2002-07-16 0 0.013 0.012 0.015 0.012 0.013 4,060,000 51,520 0.0127 0.115 0.106 0.133 0.106 0.115 458,661 0.1123 -7.14%
2002-07-15 0 0.014 0.014 0.016 - - 0 0 - 0.124 0.124 0.142 - - 0 - 0.00%
2002-07-12 0 0.014 0.014 0.016 0.014 0.015 550,000 8,150 0.0148 0.124 0.124 0.142 0.124 0.133 62,134 0.1312 -12.50%
2002-07-11 0 0.016 0.014 0.016 0.013 0.016 3,320,000 49,860 0.0150 0.142 0.124 0.142 0.115 0.142 375,063 0.1329 0.00%
2002-07-10 0 0.016 0.015 0.017 0.015 0.016 1,588,000 25,340 0.0160 0.142 0.133 0.150 0.133 0.142 179,398 0.1413 6.67%
2002-07-09 0 0.015 0.015 0.016 0.015 0.015 1,790,000 26,850 0.0150 0.133 0.133 0.142 0.133 0.133 202,218 0.1328 -6.25%
2002-07-08 0 0.016 0.015 0.017 0.015 0.016 350,000 5,400 0.0154 0.142 0.133 0.150 0.133 0.142 39,540 0.1366 0.00%
2002-07-05 0 0.016 0.015 0.016 0.016 0.016 50,000 800 0.0160 0.142 0.133 0.142 0.142 0.142 5,649 0.1416 0.00%
2002-07-04 0 0.016 0.015 0.016 0.016 0.016 250,000 4,000 0.0160 0.142 0.133 0.142 0.142 0.142 28,243 0.1416 0.00%
2002-07-03 0 0.016 0.016 0.017 0.016 0.016 500,000 8,000 0.0160 0.142 0.142 0.150 0.142 0.142 56,485 0.1416 0.00%
2002-07-02 0 0.016 0.016 0.019 0.016 0.016 500,000 8,000 0.0160 0.142 0.142 0.168 0.142 0.142 56,485 0.1416 0.00%
2002-06-28 0 0.016 0.016 0.018 0.016 0.018 2,140,000 34,440 0.0161 0.142 0.142 0.159 0.142 0.159 241,757 0.1425 -5.88%
2002-06-27 0 0.017 0.016 0.018 0.015 0.017 3,360,000 54,560 0.0162 0.150 0.142 0.159 0.133 0.150 379,582 0.1437 13.33%
2002-06-26 0 0.015 0.015 0.017 0.015 0.015 1,200,000 18,000 0.0150 0.133 0.133 0.150 0.133 0.133 135,565 0.1328 0.00%
2002-06-25 0 0.015 0.015 0.017 0.015 0.016 1,000,000 15,900 0.0159 0.133 0.133 0.150 0.133 0.142 112,971 0.1407 -6.25%
2002-06-24 0 0.016 0.015 0.017 0.015 0.016 790,000 12,560 0.0159 0.142 0.133 0.150 0.133 0.142 89,247 0.1407 6.67%
2002-06-21 0 0.015 0.015 0.016 0.015 0.016 300,000 4,650 0.0155 0.133 0.133 0.142 0.133 0.142 33,891 0.1372 0.00%
2002-06-20 0 0.015 0.015 0.017 0.015 0.016 765,000 11,660 0.0152 0.133 0.133 0.150 0.133 0.142 86,423 0.1349 -6.25%
2002-06-19 0 0.016 0.015 0.016 0.016 0.017 3,690,000 60,040 0.0163 0.142 0.133 0.142 0.142 0.150 416,862 0.1440 0.00%
2002-06-18 0 0.016 0.016 0.018 0.016 0.017 2,510,000 40,660 0.0162 0.142 0.142 0.159 0.142 0.150 283,557 0.1434 -5.88%
2002-06-17 0 0.017 0.017 0.018 0.017 0.018 5,100,000 88,400 0.0173 0.150 0.150 0.159 0.150 0.159 576,151 0.1534 -10.53%
2002-06-14 0 0.019 0.018 0.019 0.019 0.019 2,980,000 56,620 0.0190 0.168 0.159 0.168 0.168 0.168 336,653 0.1682 5.56%
2002-06-13 0 0.018 0.018 0.020 0.018 0.019 1,830,000 34,040 0.0186 0.159 0.159 0.177 0.159 0.168 206,736 0.1647 -5.26%
2002-06-12 0 0.019 0.019 0.020 0.019 0.019 6,310,000 119,890 0.0190 0.168 0.168 0.177 0.168 0.168 712,845 0.1682 -5.00%
2002-06-11 0 0.020 0.020 0.021 0.020 0.021 5,760,000 119,890 0.0208 0.177 0.177 0.186 0.177 0.186 650,711 0.1842 5.26%
2002-06-10 0 0.019 0.019 0.020 0.019 0.020 4,050,000 77,950 0.0192 0.168 0.168 0.177 0.168 0.177 457,531 0.1704 0.00%
2002-06-07 0 0.019 0.019 0.021 0.019 0.019 320,000 6,080 0.0190 0.168 0.168 0.186 0.168 0.168 36,151 0.1682 0.00%
2002-06-06 0 0.019 0.019 0.021 0.019 0.019 1,300,000 25,700 0.0198 0.168 0.168 0.186 0.168 0.168 146,862 0.1750 -5.00%
2002-06-05 0 0.020 0.020 0.021 0.019 0.021 410,000 8,590 0.0210 0.177 0.177 0.186 0.168 0.186 46,318 0.1855 -4.76%
2002-06-04 0 0.021 0.019 0.021 0.020 0.021 2,154,000 43,130 0.0200 0.186 0.168 0.186 0.177 0.186 243,339 0.1772 0.00%
2002-06-03 0 0.021 0.021 0.023 0.020 0.021 1,200,000 24,700 0.0206 0.186 0.186 0.204 0.177 0.186 135,565 0.1822 5.00%
2002-05-31 0 0.020 0.020 0.022 0.020 0.020 500,000 10,000 0.0200 0.177 0.177 0.195 0.177 0.177 56,485 0.1770 -9.09%
2002-05-30 0 0.022 0.020 0.022 0.023 0.023 360,000 7,740 0.0215 0.195 0.177 0.195 0.204 0.204 40,669 0.1903 4.76%
2002-05-29 0 0.021 0.021 0.023 0.020 0.022 920,000 19,810 0.0215 0.186 0.186 0.204 0.177 0.195 103,933 0.1906 5.00%
2002-05-28 0 0.020 0.020 0.022 0.019 0.022 1,179,000 24,515 0.0208 0.177 0.177 0.195 0.168 0.195 133,193 0.1841 0.00%
2002-05-27 0 0.020 0.020 0.022 0.020 0.021 1,430,000 28,900 0.0202 0.177 0.177 0.195 0.177 0.186 161,548 0.1789 0.00%
2002-05-24 0 0.020 0.020 0.021 0.020 0.021 3,730,000 78,200 0.0210 0.177 0.177 0.186 0.177 0.186 421,381 0.1856 -9.09%
2002-05-23 0 0.022 0.021 0.022 0.022 0.022 3,900,000 85,800 0.0220 0.195 0.186 0.195 0.195 0.195 440,586 0.1947 -4.35%
2002-05-22 0 0.023 0.022 0.023 0.022 0.023 2,330,000 53,490 0.0230 0.204 0.195 0.204 0.195 0.204 263,222 0.2032 0.00%
2002-05-21 0 0.023 0.023 0.024 0.022 0.024 5,660,000 130,300 0.0230 0.204 0.204 0.212 0.195 0.212 639,414 0.2038 4.55%
2002-05-17 0 0.022 0.022 0.023 0.021 0.023 3,280,000 71,760 0.0219 0.195 0.195 0.204 0.186 0.204 370,544 0.1937 0.00%
2002-05-16 0 0.022 0.022 0.023 0.021 0.022 1,920,000 41,540 0.0216 0.195 0.195 0.204 0.186 0.195 216,904 0.1915 0.00%
2002-05-15 0 0.022 0.022 0.024 0.021 0.022 2,321,000 50,758 0.0219 0.195 0.195 0.212 0.186 0.195 262,205 0.1936 -4.35%
2002-05-14 0 0.023 0.021 0.023 0.020 0.023 4,300,000 94,000 0.0219 0.204 0.186 0.204 0.177 0.204 485,774 0.1935 9.52%
2002-05-13 0 0.021 0.021 0.022 0.021 0.022 2,710,000 58,910 0.0217 0.186 0.186 0.195 0.186 0.195 306,151 0.1924 -8.70%
2002-05-10 0 0.023 0.022 0.023 0.020 0.023 2,106,000 46,180 0.0219 0.204 0.195 0.204 0.177 0.204 237,916 0.1941 0.00%
2002-05-09 0 0.023 0.022 0.023 0.022 0.023 6,170,000 141,810 0.0230 0.204 0.195 0.204 0.195 0.204 697,029 0.2034 0.00%
2002-05-08 0 0.023 0.023 0.024 0.022 0.023 5,480,000 126,010 0.0230 0.204 0.204 0.212 0.195 0.204 619,080 0.2035 9.52%
2002-05-07 0 0.021 0.021 0.023 0.020 0.022 2,220,000 47,950 0.0216 0.186 0.186 0.204 0.177 0.195 250,795 0.1912 0.00%
2002-05-06 0 0.021 0.021 0.022 0.020 0.021 6,202,408 129,056 0.0208 0.186 0.186 0.195 0.177 0.186 700,691 0.1842 5.00%
2002-05-03 0 0.020 0.020 0.022 0.020 0.022 15,724,000 320,838 0.0204 0.177 0.177 0.195 0.177 0.195 1,776,352 0.1806 5.26%
2002-05-02 0 0.019 0.018 0.020 0.018 0.019 7,830,000 148,200 0.0189 0.168 0.159 0.177 0.159 0.168 884,561 0.1675 5.56%
2002-04-30 0 0.018 0.018 0.019 0.017 0.018 6,640,000 116,930 0.0176 0.159 0.159 0.168 0.150 0.159 750,126 0.1559 0.00%
2002-04-29 0 0.018 0.017 0.018 0.017 0.018 9,780,000 170,590 0.0174 0.159 0.150 0.159 0.150 0.159 1,104,854 0.1544 0.00%
2002-04-26 0 0.018 0.018 0.019 0.018 0.018 3,575,000 64,325 0.0180 0.159 0.159 0.168 0.159 0.159 403,870 0.1593 0.00%
2002-04-25 0 0.018 0.018 0.019 0.018 0.019 1,460,000 26,380 0.0181 0.159 0.159 0.168 0.159 0.168 164,937 0.1599 -5.26%
2002-04-24 0 0.019 0.018 0.019 0.019 0.019 1,900,000 36,100 0.0190 0.168 0.159 0.168 0.168 0.168 214,644 0.1682 0.00%
2002-04-23 0 0.019 0.018 0.019 0.018 0.019 3,490,000 62,940 0.0180 0.168 0.159 0.168 0.159 0.168 394,268 0.1596 5.56%
2002-04-22 0 0.018 0.018 0.019 0.018 0.018 3,495,000 62,885 0.0180 0.159 0.159 0.168 0.159 0.159 394,833 0.1593 0.00%
2002-04-19 0 0.018 0.017 0.019 0.016 0.018 620,000 11,100 0.0179 0.159 0.150 0.168 0.142 0.159 70,042 0.1585 5.88%
2002-04-18 0 0.017 0.017 0.018 0.017 0.018 1,840,000 31,720 0.0172 0.150 0.150 0.159 0.150 0.159 207,866 0.1526 0.00%
2002-04-17 0 0.017 0.016 0.018 0.017 0.018 11,700,000 201,400 0.0172 0.150 0.142 0.159 0.150 0.159 1,321,758 0.1524 -5.56%
2002-04-16 0 0.018 0.017 0.019 0.018 0.018 620,000 11,160 0.0180 0.159 0.150 0.168 0.159 0.159 70,042 0.1593 0.00%
2002-04-15 0 0.018 0.018 0.019 0.018 0.019 1,980,000 37,320 0.0188 0.159 0.159 0.168 0.159 0.168 223,682 0.1668 0.00%
2002-04-12 0 0.018 0.017 0.019 - - 0 0 - 0.159 0.150 0.168 - - 0 - 0.00%
2002-04-11 0 0.018 0.017 0.019 0.017 0.018 300,000 5,200 0.0173 0.159 0.150 0.168 0.150 0.159 33,891 0.1534 5.88%
2002-04-10 0 0.017 0.017 0.019 0.017 0.017 150,000 2,550 0.0170 0.150 0.150 0.168 0.150 0.150 16,946 0.1505 -10.53%
2002-04-09 0 0.019 0.018 0.019 0.017 0.019 2,280,000 42,260 0.0185 0.168 0.159 0.168 0.150 0.168 257,573 0.1641 11.76%
2002-04-08 0 0.017 0.017 0.018 0.017 0.019 850,000 14,850 0.0175 0.150 0.150 0.159 0.150 0.168 96,025 0.1546 -10.53%
2002-04-04 0 0.019 0.018 0.020 0.018 0.019 890,000 16,520 0.0186 0.168 0.159 0.177 0.159 0.168 100,544 0.1643 0.00%
2002-04-03 0 0.019 0.018 0.019 0.019 0.019 500,000 9,500 0.0190 0.168 0.159 0.168 0.168 0.168 56,485 0.1682 5.56%
2002-04-02 0 0.018 0.018 0.019 0.018 0.018 510,000 9,180 0.0180 0.159 0.159 0.168 0.159 0.159 57,615 0.1593 0.00%
2002-03-28 0 0.018 0.018 0.019 0.018 0.018 150,000 2,700 0.0180 0.159 0.159 0.168 0.159 0.159 16,946 0.1593 0.00%
2002-03-27 0 0.018 0.018 0.020 0.018 0.019 5,940,000 111,280 0.0187 0.159 0.159 0.177 0.159 0.168 671,046 0.1658 -5.26%
2002-03-26 0 0.019 0.017 0.019 0.016 0.019 100,000 1,690 0.0169 0.168 0.150 0.168 0.142 0.168 11,297 0.1496 11.76%
2002-03-25 0 0.017 0.017 0.019 0.017 0.017 50,000 850 0.0170 0.150 0.150 0.168 0.150 0.150 5,649 0.1505 -5.56%
2002-03-22 0 0.018 0.018 0.019 0.018 0.018 2,100,000 37,800 0.0180 0.159 0.159 0.168 0.159 0.159 237,239 0.1593 0.00%
2002-03-21 0 0.018 0.018 0.019 0.018 0.018 1,450,000 26,100 0.0180 0.159 0.159 0.168 0.159 0.159 163,808 0.1593 0.00%
2002-03-20 0 0.018 0.018 0.019 0.018 0.018 1,250,000 22,500 0.0180 0.159 0.159 0.168 0.159 0.159 141,213 0.1593 0.00%
2002-03-19 0 0.018 0.018 0.019 0.018 0.019 6,800,000 122,900 0.0181 0.159 0.159 0.168 0.159 0.168 768,201 0.1600 -5.26%
2002-03-18 0 0.019 0.018 0.020 0.018 0.019 4,680,000 85,920 0.0184 0.168 0.159 0.177 0.159 0.168 528,703 0.1625 0.00%
2002-03-15 0 0.019 0.019 0.020 0.019 0.019 7,960,000 151,240 0.0190 0.168 0.168 0.177 0.168 0.168 899,247 0.1682 -5.00%
2002-03-14 0 0.020 0.020 0.022 0.019 0.022 2,415,000 39,155 0.0162 0.177 0.177 0.195 0.168 0.195 272,824 0.1435 -4.76%
2002-03-13 0 0.021 0.020 0.022 0.020 0.021 3,400,000 69,800 0.0205 0.186 0.177 0.195 0.177 0.186 384,101 0.1817 5.00%
2002-03-12 0 0.020 0.019 0.020 0.019 0.022 15,860,000 312,670 0.0197 0.177 0.168 0.177 0.168 0.195 1,791,716 0.1745 -4.76%
2002-03-11 0 0.021 0.021 0.024 0.021 0.022 220,000 4,820 0.0219 0.186 0.186 0.212 0.186 0.195 24,854 0.1939 -8.70%
2002-03-08 0 0.023 0.023 0.024 0.022 0.023 1,610,000 36,910 0.0229 0.204 0.204 0.212 0.195 0.204 181,883 0.2029 -8.00%
2002-03-07 0 0.025 0.023 0.025 0.022 0.025 4,300,000 97,340 0.0226 0.221 0.204 0.221 0.195 0.221 485,774 0.2004 13.64%
2002-03-06 0 0.022 0.020 0.022 0.020 0.022 3,050,000 64,150 0.0210 0.195 0.177 0.195 0.177 0.195 344,561 0.1862 4.76%
2002-03-05 0 0.021 0.020 0.021 0.020 0.021 7,740,000 155,800 0.0201 0.186 0.177 0.186 0.177 0.186 874,394 0.1782 0.00%
2002-03-04 0 0.021 0.020 0.021 0.019 0.021 5,525,000 109,550 0.0198 0.186 0.177 0.186 0.168 0.186 624,163 0.1755 5.00%
2002-03-01 0 0.020 0.020 0.021 0.019 0.020 3,140,000 61,560 0.0196 0.177 0.177 0.186 0.168 0.177 354,728 0.1735 0.00%
2002-02-28 0 0.020 0.018 0.020 0.018 0.020 3,710,000 70,880 0.0191 0.177 0.159 0.177 0.159 0.177 419,121 0.1691 11.11%
2002-02-27 0 0.018 0.018 0.019 0.018 0.019 1,445,000 27,380 0.0189 0.159 0.159 0.168 0.159 0.168 163,243 0.1677 -5.26%
2002-02-26 0 0.019 0.018 0.019 0.019 0.020 3,200,000 62,600 0.0196 0.168 0.159 0.168 0.168 0.177 361,506 0.1732 0.00%
2002-02-25 0 0.019 0.019 0.020 0.019 0.020 1,580,000 30,070 0.0190 0.168 0.168 0.177 0.168 0.177 178,494 0.1685 -5.00%
2002-02-22 0 0.020 0.020 0.021 0.020 0.021 840,000 17,440 0.0208 0.177 0.177 0.186 0.177 0.186 94,895 0.1838 0.00%
2002-02-21 0 0.020 0.020 0.022 0.020 0.021 370,000 7,460 0.0202 0.177 0.177 0.195 0.177 0.186 41,799 0.1785 0.00%
2002-02-20 0 0.020 0.020 0.022 0.020 0.022 970,000 19,500 0.0201 0.177 0.177 0.195 0.177 0.195 109,582 0.1779 -4.76%
2002-02-19 0 0.021 0.021 0.022 0.021 0.022 3,800,000 83,550 0.0220 0.186 0.186 0.195 0.186 0.195 429,289 0.1946 5.00%
2002-02-18 0 0.020 0.020 0.022 0.020 0.022 820,000 17,900 0.0218 0.177 0.177 0.195 0.177 0.195 92,636 0.1932 0.00%
2002-02-15 0 0.020 0.020 0.022 0.020 0.021 2,320,000 47,900 0.0206 0.177 0.177 0.195 0.177 0.186 262,092 0.1828 -9.09%
2002-02-11 0 0.022 0.020 0.023 0.019 0.022 1,600,000 34,000 0.0213 0.195 0.177 0.204 0.168 0.195 180,753 0.1881 10.00%
2002-02-08 0 0.020 0.019 0.021 0.020 0.020 200,000 4,000 0.0200 0.177 0.168 0.186 0.177 0.177 22,594 0.1770 -9.09%
2002-02-07 0 0.022 0.020 0.022 0.019 0.022 970,000 20,180 0.0208 0.195 0.177 0.195 0.168 0.195 109,582 0.1842 4.76%
2002-02-06 0 0.021 0.019 0.021 0.018 0.021 14,120,000 275,830 0.0195 0.186 0.168 0.186 0.159 0.186 1,595,147 0.1729 16.67%
2002-02-05 0 0.018 0.018 0.019 0.018 0.019 1,700,000 32,150 0.0189 0.159 0.159 0.168 0.159 0.168 192,050 0.1674 -5.26%
2002-02-04 0 0.019 0.019 0.020 0.019 0.021 5,180,000 101,160 0.0195 0.168 0.168 0.177 0.168 0.186 585,188 0.1729 -13.64%
2002-02-01 0 0.022 0.021 0.022 0.021 0.022 5,450,000 116,180 0.0213 0.195 0.186 0.195 0.186 0.195 615,691 0.1887 -4.35%
2002-01-31 0 0.023 0.022 0.023 0.023 0.023 2,160,000 49,680 0.0230 0.204 0.195 0.204 0.204 0.204 244,017 0.2036 4.55%
2002-01-30 0 0.022 0.022 0.023 0.022 0.022 1,610,000 35,210 0.0219 0.195 0.195 0.204 0.195 0.195 181,883 0.1936 0.00%
2002-01-29 0 0.022 0.022 0.023 0.021 0.023 5,050,000 111,430 0.0221 0.195 0.195 0.204 0.186 0.204 570,502 0.1953 4.76%
2002-01-28 0 0.021 0.021 0.022 0.021 0.021 4,820,000 101,220 0.0210 0.186 0.186 0.195 0.186 0.186 544,519 0.1859 0.00%
2002-01-25 0 0.021 0.021 0.022 0.020 0.022 1,560,000 33,150 0.0213 0.186 0.186 0.195 0.177 0.195 176,234 0.1881 0.00%
2002-01-24 0 0.021 0.020 0.021 0.021 0.022 9,400,000 199,650 0.0212 0.186 0.177 0.186 0.186 0.195 1,061,925 0.1880 -4.55%
2002-01-23 0 0.022 0.022 0.023 0.021 0.022 13,880,000 301,830 0.0217 0.195 0.195 0.204 0.186 0.195 1,568,034 0.1925 0.00%
2002-01-22 0 0.022 0.021 0.022 0.021 0.023 16,950,000 360,100 0.0212 0.195 0.186 0.195 0.186 0.204 1,914,854 0.1881 -4.35%
2002-01-21 0 0.023 0.023 0.024 0.023 0.024 4,940,000 117,070 0.0237 0.204 0.204 0.212 0.204 0.212 558,075 0.2098 -8.00%
2002-01-18 0 0.025 0.024 0.025 0.024 0.025 9,870,000 246,730 0.0250 0.221 0.212 0.221 0.212 0.221 1,115,021 0.2213 0.00%
2002-01-17 0 0.025 0.024 0.025 0.024 0.027 88,920,000 2,314,880 0.0260 0.221 0.212 0.221 0.212 0.239 10,045,358 0.2304 -13.79%
2002-01-16 0 0.029 0.027 0.029 0.028 0.031 176,260,000 5,103,780 0.0290 0.257 0.239 0.257 0.248 0.274 19,912,222 0.2563 3.57%
2002-01-15 0 0.028 0.027 0.028 0.027 0.030 39,340,000 1,112,020 0.0283 0.248 0.239 0.248 0.239 0.266 4,444,269 0.2502 -9.68%
2002-01-14 0 0.031 0.029 0.031 0.029 0.032 126,370,000 3,822,870 0.0303 0.274 0.257 0.274 0.257 0.283 14,276,112 0.2678 -3.13%
2002-01-11 0 0.032 0.031 0.032 0.031 0.034 72,160,000 2,326,150 0.0322 0.283 0.274 0.283 0.274 0.301 8,151,969 0.2853 -5.88%
2002-01-10 0 0.034 0.033 0.034 0.033 0.038 96,350,000 3,346,060 0.0347 0.301 0.292 0.301 0.292 0.336 10,884,731 0.3074 -5.56%
2002-01-09 0 0.036 0.035 0.036 0.034 0.041 633,830,000 18,677,800 0.0295 0.319 0.310 0.319 0.301 0.363 71,604,244 0.2608 16.13%
2002-01-08 0 0.031 0.031 0.035 0.030 0.030 250,000 7,500 0.0300 0.274 0.274 0.310 0.266 0.266 28,243 0.2656 0.00%
2002-01-07 0 0.031 0.031 0.034 0.031 0.032 440,000 13,740 0.0312 0.274 0.274 0.301 0.274 0.283 49,707 0.2764 0.00%
2002-01-04 0 0.031 0.031 0.036 0.031 0.031 500,000 15,500 0.0310 0.274 0.274 0.319 0.274 0.274 56,485 0.2744 0.00%
2002-01-03 0 0.031 0.031 - 0.030 0.031 4,000,000 121,000 0.0303 0.274 0.274 - 0.266 0.274 451,883 0.2678 3.33%
2002-01-02 0 0.030 0.030 - 0.030 0.030 40,000 1,200 0.0300 0.266 0.266 - 0.266 0.266 4,519 0.2656 0.00%
2001-12-31 0 0.030 0.030 - 0.030 0.030 100,000 3,000 0.0300 0.266 0.266 - 0.266 0.266 11,297 0.2656 -3.23%
2001-12-28 0 0.031 0.031 0.033 0.031 0.031 140,000 4,340 0.0310 0.274 0.274 0.292 0.274 0.274 15,816 0.2744 0.00%
2001-12-27 0 0.031 0.031 0.035 0.031 0.031 130,000 4,030 0.0310 0.274 0.274 0.310 0.274 0.274 14,686 0.2744 0.00%
2001-12-24 0 0.031 0.031 0.034 0.031 0.031 30,000 930 0.0310 0.274 0.274 0.301 0.274 0.274 3,389 0.2744 -3.13%
2001-12-21 0 0.032 0.032 0.036 0.030 0.033 1,750,000 55,250 0.0316 0.283 0.283 0.319 0.266 0.292 197,699 0.2795 6.67%
2001-12-20 0 0.030 0.029 0.034 0.030 0.031 2,700,000 82,700 0.0306 0.266 0.257 0.301 0.266 0.274 305,021 0.2711 -3.23%
2001-12-19 0 0.031 0.031 0.032 0.030 0.031 3,220,000 99,320 0.0308 0.274 0.274 0.283 0.266 0.274 363,766 0.2730 -8.82%
2001-12-18 0 0.034 0.032 0.034 0.030 0.034 550,000 17,700 0.0322 0.301 0.283 0.301 0.266 0.301 62,134 0.2849 0.00%
2001-12-17 0 0.034 0.030 0.034 - - 0 0 - 0.301 0.266 0.301 - - 0 - 0.00%
2001-12-14 0 0.034 0.031 0.034 0.034 0.034 660,000 22,440 0.0340 0.301 0.274 0.301 0.301 0.301 74,561 0.3010 0.00%
2001-12-13 0 0.034 0.030 0.034 0.031 0.034 1,690,000 53,890 0.0319 0.301 0.266 0.301 0.274 0.301 190,921 0.2823 6.25%
2001-12-12 0 0.032 0.032 0.037 0.031 0.032 2,060,000 65,860 0.0320 0.283 0.283 0.328 0.274 0.283 232,720 0.2830 3.23%
2001-12-11 0 0.031 0.031 0.035 0.031 0.031 50,000 1,550 0.0310 0.274 0.274 0.310 0.274 0.274 5,649 0.2744 0.00%
2001-12-10 0 0.031 0.031 0.035 0.031 0.034 830,000 27,710 0.0334 0.274 0.274 0.310 0.274 0.301 93,766 0.2955 -3.13%
2001-12-07 0 0.032 0.032 0.034 0.031 0.035 1,220,000 41,460 0.0340 0.283 0.283 0.301 0.274 0.310 137,824 0.3008 6.67%
2001-12-06 0 0.030 0.030 0.034 0.030 0.032 240,000 7,560 0.0315 0.266 0.266 0.301 0.266 0.283 27,113 0.2788 -11.76%
2001-12-05 0 0.034 0.031 0.035 0.030 0.034 850,000 26,300 0.0309 0.301 0.274 0.310 0.266 0.301 96,025 0.2739 13.33%
2001-12-04 0 0.030 0.030 0.038 0.030 0.030 100,000 3,000 0.0300 0.266 0.266 0.336 0.266 0.266 11,297 0.2656 -6.25%
2001-12-03 0 0.032 0.032 0.034 0.032 0.032 1,500,000 48,000 0.0320 0.283 0.283 0.301 0.283 0.283 169,456 0.2833 -5.88%
2001-11-30 0 0.034 0.034 0.036 0.034 0.034 400,000 13,600 0.0340 0.301 0.301 0.319 0.301 0.301 45,188 0.3010 3.03%
2001-11-29 0 0.033 0.031 0.036 - - 0 0 - 0.292 0.274 0.319 - - 0 - 0.00%
2001-11-28 0 0.033 0.031 0.033 0.032 0.033 340,000 11,120 0.0327 0.292 0.274 0.292 0.283 0.292 38,410 0.2895 0.00%
2001-11-27 0 0.033 0.032 0.035 0.033 0.033 1,760,000 58,080 0.0330 0.292 0.283 0.310 0.292 0.292 198,829 0.2921 -13.16%
2001-11-26 0 0.038 0.035 0.038 0.033 0.040 600,000 22,200 0.0370 0.336 0.310 0.336 0.292 0.354 67,782 0.3275 15.15%
2001-11-23 0 0.033 0.032 0.034 0.032 0.033 1,960,000 64,020 0.0327 0.292 0.283 0.301 0.283 0.292 221,423 0.2891 3.12%
2001-11-22 0 0.032 0.032 0.034 0.031 0.032 1,000,000 31,310 0.0313 0.283 0.283 0.301 0.274 0.283 112,971 0.2772 -3.03%
2001-11-21 0 0.033 0.031 0.035 0.033 0.033 100,000 3,300 0.0330 0.292 0.274 0.310 0.292 0.292 11,297 0.2921 -2.94%
2001-11-20 0 0.034 0.033 0.035 0.034 0.040 3,218,000 115,734 0.0360 0.301 0.292 0.310 0.301 0.354 363,540 0.3184 0.00%
2001-11-19 0 0.034 0.032 0.037 0.034 0.034 500,000 17,000 0.0340 0.301 0.283 0.328 0.301 0.301 56,485 0.3010 6.25%
2001-11-16 0 0.032 0.032 0.034 0.032 0.035 480,000 16,200 0.0338 0.283 0.283 0.301 0.283 0.310 54,226 0.2987 -8.57%
2001-11-15 0 0.035 0.033 0.035 0.035 0.035 360,000 12,600 0.0350 0.310 0.292 0.310 0.310 0.310 40,669 0.3098 16.67%
2001-11-14 0 0.030 0.030 0.035 - - 0 0 - 0.266 0.266 0.310 - - 0 - 3.45%
2001-11-13 0 0.029 0.029 0.033 0.029 0.029 546,000 15,792 0.0289 0.257 0.257 0.292 0.257 0.257 61,682 0.2560 -3.33%
2001-11-12 0 0.030 0.030 0.032 0.030 0.030 190,000 5,700 0.0300 0.266 0.266 0.283 0.266 0.266 21,464 0.2656 -6.25%
2001-11-09 0 0.032 0.032 0.033 0.029 0.029 50,000 1,450 0.0290 0.283 0.283 0.292 0.257 0.257 5,649 0.2567 -3.03%
2001-11-08 0 0.033 0.033 0.037 - - 0 0 - 0.292 0.292 0.328 - - 0 - 6.45%
2001-11-07 0 0.031 0.031 0.033 0.028 0.031 110,000 3,320 0.0302 0.274 0.274 0.292 0.248 0.274 12,427 0.2672 -6.06%
2001-11-06 0 0.033 0.033 0.039 0.030 0.033 288,000 9,140 0.0317 0.292 0.292 0.345 0.266 0.292 32,536 0.2809 -10.81%
2001-11-05 0 0.037 0.030 0.037 - - 0 0 - 0.328 0.266 0.328 - - 0 - 0.00%
2001-11-02 0 0.037 0.031 0.037 - - 0 0 - 0.328 0.274 0.328 - - 0 - 0.00%
2001-11-01 0 0.037 0.034 0.037 0.031 0.039 5,250,000 184,350 0.0351 0.328 0.301 0.328 0.274 0.345 593,096 0.3108 15.62%
2001-10-31 0 0.032 0.030 0.032 0.032 0.032 300,000 9,600 0.0320 0.283 0.266 0.283 0.283 0.283 33,891 0.2833 -8.57%
2001-10-30 0 0.035 0.029 0.035 0.028 0.035 810,000 23,450 0.0290 0.310 0.257 0.310 0.248 0.310 91,506 0.2563 12.90%
2001-10-29 0 0.031 0.031 0.035 0.029 0.029 50,000 1,450 0.0290 0.274 0.274 0.310 0.257 0.257 5,649 0.2567 3.33%
2001-10-26 0 0.030 0.030 0.035 0.026 0.030 280,000 7,920 0.0283 0.266 0.266 0.310 0.230 0.266 31,632 0.2504 3.45%
2001-10-24 0 0.029 0.029 0.035 0.025 0.025 100,000 2,500 0.0250 0.257 0.257 0.310 0.221 0.221 11,297 0.2213 -3.33%
2001-10-23 0 0.030 0.030 0.033 0.029 0.030 1,030,000 30,700 0.0298 0.266 0.266 0.292 0.257 0.266 116,360 0.2638 3.45%
2001-10-22 0 0.029 0.028 0.032 0.029 0.029 500,000 14,500 0.0290 0.257 0.248 0.283 0.257 0.257 56,485 0.2567 0.00%
2001-10-19 0 0.029 0.029 0.030 0.029 0.029 5,050,000 146,450 0.0290 0.257 0.257 0.266 0.257 0.257 570,502 0.2567 3.57%
2001-10-18 0 0.028 0.028 0.035 0.028 0.028 50,000 1,400 0.0280 0.248 0.248 0.310 0.248 0.248 5,649 0.2479 -3.45%
2001-10-17 0 0.029 0.029 0.033 0.026 0.030 2,010,000 54,980 0.0274 0.257 0.257 0.292 0.230 0.266 227,071 0.2421 -3.33%
2001-10-16 0 0.030 0.029 0.033 - - 0 0 - 0.266 0.257 0.292 - - 0 - 0.00%
2001-10-15 0 0.030 0.028 0.030 0.030 0.035 15,330,000 490,250 0.0320 0.266 0.248 0.266 0.266 0.310 1,731,841 0.2831 -14.29%
2001-10-12 0 0.035 0.027 0.035 - - 0 0 - 0.310 0.239 0.310 - - 0 - 0.00%
2001-10-11 0 0.035 0.030 0.035 0.028 0.035 710,000 21,700 0.0306 0.310 0.266 0.310 0.248 0.310 80,209 0.2705 16.67%
2001-10-10 0 0.030 0.027 0.035 0.027 0.030 1,030,000 28,410 0.0276 0.266 0.239 0.310 0.239 0.266 116,360 0.2442 3.45%
2001-10-09 0 0.029 0.028 0.030 - - 0 0 - 0.257 0.248 0.266 - - 0 - 0.00%
2001-10-08 0 0.029 0.026 0.029 0.029 0.029 500,000 14,500 0.0290 0.257 0.230 0.257 0.257 0.257 56,485 0.2567 -3.33%
2001-10-05 0 0.030 0.026 0.030 0.024 0.030 6,700,000 182,170 0.0272 0.266 0.230 0.266 0.212 0.266 756,904 0.2407 7.14%
2001-10-04 0 0.028 0.028 0.032 0.027 0.030 1,670,000 49,430 0.0296 0.248 0.248 0.283 0.239 0.266 188,661 0.2620 3.70%
2001-10-03 0 0.027 0.027 0.030 0.026 0.028 512,000 14,084 0.0275 0.239 0.239 0.266 0.230 0.248 57,841 0.2435 -3.57%
2001-09-28 0 0.028 0.028 0.032 0.026 0.028 1,670,000 45,960 0.0275 0.248 0.248 0.283 0.230 0.248 188,661 0.2436 7.69%
2001-09-27 0 0.026 0.024 0.030 0.023 0.027 1,235,000 31,405 0.0254 0.230 0.212 0.266 0.204 0.239 139,519 0.2251 -7.14%
2001-09-26 0 0.028 0.025 0.028 0.031 0.031 50,000 1,550 0.0310 0.248 0.221 0.248 0.274 0.274 5,649 0.2744 -3.45%
2001-09-25 0 0.029 0.025 0.030 0.029 0.029 300,000 8,700 0.0290 0.257 0.221 0.266 0.257 0.257 33,891 0.2567 3.57%
2001-09-24 0 0.028 0.028 0.031 0.025 0.028 2,230,000 58,910 0.0264 0.248 0.248 0.274 0.221 0.248 251,925 0.2338 21.74%
2001-09-21 0 0.023 0.023 0.026 0.020 0.023 3,670,000 76,850 0.0209 0.204 0.204 0.230 0.177 0.204 414,603 0.1854 -4.17%
2001-09-20 0 0.024 0.021 0.027 - - 0 0 - 0.212 0.186 0.239 - - 0 - 0.00%
2001-09-19 0 0.024 0.024 0.032 0.022 0.027 330,000 8,760 0.0265 0.212 0.212 0.283 0.195 0.239 37,280 0.2350 -4.00%
2001-09-18 0 0.025 0.025 0.029 0.025 0.030 1,730,000 46,250 0.0267 0.221 0.221 0.257 0.221 0.266 195,439 0.2366 -7.41%
2001-09-17 0 0.027 0.027 0.030 0.027 0.031 1,300,000 36,900 0.0284 0.239 0.239 0.266 0.239 0.274 146,862 0.2513 -12.90%
2001-09-14 0 0.031 0.030 0.033 0.030 0.031 720,000 22,180 0.0308 0.274 0.266 0.292 0.266 0.274 81,339 0.2727 -8.82%
2001-09-13 0 0.034 0.034 0.039 0.030 0.039 600,000 21,450 0.0358 0.301 0.301 0.345 0.266 0.345 67,782 0.3165 -15.00%
2001-09-12 0 0.040 - 0.040 - - 0 0 - 0.354 - 0.354 - - 0 - 0.00%
2001-09-11 0 0.040 0.033 0.041 0.040 0.040 170,000 6,800 0.0400 0.354 0.292 0.363 0.354 0.354 19,205 0.3541 0.00%
2001-09-10 0 0.040 0.036 0.040 - - 0 0 - 0.354 0.319 0.354 - - 0 - 0.00%
2001-09-07 0 0.040 0.035 0.040 0.037 0.041 390,000 15,430 0.0396 0.354 0.310 0.354 0.328 0.363 44,059 0.3502 5.26%
2001-09-06 0 0.038 0.038 0.045 0.030 0.038 500,000 18,210 0.0364 0.336 0.336 0.398 0.266 0.336 56,485 0.3224 15.15%
2001-09-05 0 0.033 0.033 - - - 0 0 - 0.292 0.292 - - - 0 - 0.00%
2001-09-04 0 0.033 0.033 - - - 0 0 - 0.292 0.292 - - - 0 - 6.45%
2001-09-03 0 0.031 0.031 0.045 0.030 0.032 450,000 14,090 0.0313 0.274 0.274 0.398 0.266 0.283 50,837 0.2772 -16.22%
2001-08-31 0 0.037 0.037 0.047 0.037 0.037 50,000 1,850 0.0370 0.328 0.328 0.416 0.328 0.328 5,649 0.3275 -5.13%
2001-08-30 0 0.039 0.038 0.040 0.037 0.039 210,000 8,070 0.0384 0.345 0.336 0.354 0.328 0.345 23,724 0.3402 -2.50%
2001-08-29 0 0.040 0.037 0.040 - - 0 0 - 0.354 0.328 0.354 - - 0 - 0.00%
2001-08-28 0 0.040 0.038 0.042 0.032 0.043 410,000 16,170 0.0394 0.354 0.336 0.372 0.283 0.381 46,318 0.3491 0.00%
2001-08-27 0 0.040 0.038 0.041 0.036 0.040 320,000 12,320 0.0385 0.354 0.336 0.363 0.319 0.354 36,151 0.3408 -9.09%
2001-08-24 0 0.044 0.044 0.045 0.038 0.038 200,000 7,600 0.0380 0.389 0.389 0.398 0.336 0.336 22,594 0.3364 10.00%
2001-08-23 0 0.040 0.037 0.042 0.037 0.042 850,000 33,930 0.0399 0.354 0.328 0.372 0.328 0.372 96,025 0.3533 -6.98%
2001-08-22 0 0.043 0.038 0.043 0.043 0.043 30,000 1,290 0.0430 0.381 0.336 0.381 0.381 0.381 3,389 0.3806 2.38%
2001-08-21 0 0.042 0.042 0.043 0.033 0.036 120,000 4,260 0.0355 0.372 0.372 0.381 0.292 0.319 13,556 0.3142 5.00%
2001-08-20 0 0.040 0.040 0.045 0.040 0.040 250,000 10,000 0.0400 0.354 0.354 0.398 0.354 0.354 28,243 0.3541 -13.04%
2001-08-17 0 0.046 0.039 0.046 - - 0 0 - 0.407 0.345 0.407 - - 0 - -2.13%
2001-08-16 0 0.047 0.039 0.047 0.047 0.047 120,000 5,640 0.0470 0.416 0.345 0.416 0.416 0.416 13,556 0.4160 0.00%
2001-08-15 0 0.047 0.047 0.048 0.040 0.040 150,000 6,000 0.0400 0.416 0.416 0.425 0.354 0.354 16,946 0.3541 17.50%
2001-08-14 0 0.040 0.038 0.040 0.036 0.040 100,000 3,880 0.0388 0.354 0.336 0.354 0.319 0.354 11,297 0.3435 5.26%
2001-08-13 0 0.038 0.038 0.045 0.036 0.038 600,000 22,300 0.0372 0.336 0.336 0.398 0.319 0.336 67,782 0.3290 0.00%
2001-08-10 0 0.038 0.038 0.045 0.036 0.040 230,000 8,940 0.0389 0.336 0.336 0.398 0.319 0.354 25,983 0.3441 2.70%
2001-08-09 0 0.037 0.037 0.048 0.033 0.036 120,000 4,020 0.0335 0.328 0.328 0.425 0.292 0.319 13,556 0.2965 -7.50%
2001-08-08 0 0.040 0.040 0.048 0.040 0.040 270,000 10,800 0.0400 0.354 0.354 0.425 0.354 0.354 30,502 0.3541 0.00%
2001-08-07 0 0.040 0.040 0.046 0.036 0.040 130,000 4,800 0.0369 0.354 0.354 0.407 0.319 0.354 14,686 0.3268 -9.09%
2001-08-06 0 0.044 0.040 0.051 0.044 0.044 100,000 4,400 0.0440 0.389 0.354 0.451 0.389 0.389 11,297 0.3895 -2.22%
2001-08-03 0 0.045 0.045 0.052 - - 0 0 - 0.398 0.398 0.460 - - 0 - 0.00%
2001-08-02 0 0.045 0.045 0.055 0.045 0.045 610,000 27,450 0.0450 0.398 0.398 0.487 0.398 0.398 68,912 0.3983 -6.25%
2001-08-01 0 0.048 0.048 0.054 - - 0 0 - 0.425 0.425 0.478 - - 0 - 0.00%
2001-07-31 0 0.048 0.048 0.054 0.048 0.048 114,000 5,440 0.0477 0.425 0.425 0.478 0.425 0.425 12,879 0.4224 0.00%
2001-07-30 0 0.048 0.040 0.048 0.046 0.055 420,000 20,320 0.0484 0.425 0.354 0.425 0.407 0.487 47,448 0.4283 -4.00%
2001-07-27 0 0.050 0.043 0.054 - - 0 0 - 0.443 0.381 0.478 - - 0 - 0.00%
2001-07-26 0 0.050 0.046 0.053 - - 0 0 - 0.443 0.407 0.469 - - 0 - 0.00%
2001-07-24 0 0.050 0.050 0.054 0.048 0.048 40,000 1,920 0.0480 0.443 0.443 0.478 0.425 0.425 4,519 0.4249 8.70%
2001-07-23 0 0.046 0.046 0.053 0.046 0.053 310,000 16,160 0.0521 0.407 0.407 0.469 0.407 0.469 35,021 0.4614 0.00%
2001-07-20 0 0.046 0.046 0.053 0.044 0.046 120,000 5,400 0.0450 0.407 0.407 0.469 0.389 0.407 13,556 0.3983 -4.17%
2001-07-19 0 0.048 0.048 0.055 0.048 0.049 1,200,000 58,630 0.0489 0.425 0.425 0.487 0.425 0.434 135,565 0.4325 -14.29%
2001-07-18 0 0.056 0.050 0.056 0.044 0.057 1,950,000 100,700 0.0516 0.496 0.443 0.496 0.389 0.505 220,293 0.4571 7.69%
2001-07-17 0 0.052 0.050 0.058 - - 0 0 - 0.460 0.443 0.513 - - 0 - 0.00%
2001-07-16 0 0.052 0.052 0.054 0.050 0.052 300,000 15,400 0.0513 0.460 0.460 0.478 0.443 0.460 33,891 0.4544 -3.70%
2001-07-13 0 0.054 0.051 0.057 0.050 0.054 400,000 20,800 0.0520 0.478 0.451 0.505 0.443 0.478 45,188 0.4603 1.89%
2001-07-12 0 0.053 0.053 0.058 0.053 0.053 391,414 20,727 0.0530 0.469 0.469 0.513 0.469 0.469 44,218 0.4687 -8.62%
2001-07-11 0 0.058 0.058 0.060 0.050 0.069 920,000 54,580 0.0593 0.513 0.513 0.531 0.443 0.611 103,933 0.5251 -17.14%
2001-07-10 0 0.070 0.051 0.060 0.050 0.070 120,000 6,300 0.0525 0.620 0.451 0.531 0.443 0.620 13,556 0.4647 40.00%
2001-07-09 0 0.050 0.050 0.055 0.045 0.055 1,000,000 49,200 0.0492 0.443 0.443 0.487 0.398 0.487 112,971 0.4355 -9.09%
2001-07-05 0 0.055 0.052 - - - 0 0 - 0.487 0.460 - - - 0 - 0.00%
2001-07-04 0 0.055 0.065 - 0.052 0.060 120,000 6,520 0.0543 0.487 0.575 - 0.460 0.531 13,556 0.4810 -6.78%
2001-07-03 0 0.059 0.055 0.059 0.055 0.072 600,000 37,100 0.0618 0.522 0.487 0.522 0.487 0.637 67,782 0.5473 -18.06%
2001-06-29 0 0.072 0.072 - 0.055 0.056 150,000 8,370 0.0558 0.637 0.637 - 0.487 0.496 16,946 0.4939 30.91%
2001-06-28 0 0.055 0.053 - 0.055 0.055 660,000 36,300 0.0550 0.487 0.469 - 0.487 0.487 74,561 0.4869 -9.84%
2001-06-27 0 0.061 0.059 - 0.061 0.061 100,000 6,100 0.0610 0.540 0.522 - 0.540 0.540 11,297 0.5400 -1.61%
2001-06-26 0 0.062 0.062 0.070 0.061 0.061 225,000 13,670 0.0608 0.549 0.549 0.620 0.540 0.540 25,418 0.5378 -7.46%
2001-06-22 0 0.067 0.067 0.068 - - 0 0 - 0.593 0.593 0.602 - - 0 - 1.52%
2001-06-21 0 0.066 0.066 0.070 0.065 0.069 570,000 38,070 0.0668 0.584 0.584 0.620 0.575 0.611 64,393 0.5912 -1.49%
2001-06-20 0 0.067 0.067 0.070 0.067 0.067 1,190,000 79,730 0.0670 0.593 0.593 0.620 0.593 0.593 134,435 0.5931 -1.47%
2001-06-19 0 0.068 0.067 0.070 0.067 0.068 536,000 35,940 0.0671 0.602 0.593 0.620 0.593 0.602 60,552 0.5935 1.49%
2001-06-18 0 0.067 0.067 0.070 0.066 0.066 700,000 46,200 0.0660 0.593 0.593 0.620 0.584 0.584 79,080 0.5842 1.52%
2001-06-15 0 0.066 0.066 0.070 0.063 0.070 4,460,000 310,850 0.0697 0.584 0.584 0.620 0.558 0.620 503,849 0.6170 -5.71%
2001-06-14 0 0.070 0.070 0.075 0.070 0.076 1,930,000 138,080 0.0715 0.620 0.620 0.664 0.620 0.673 218,034 0.6333 -6.67%
2001-06-13 0 0.075 0.075 0.080 0.075 0.075 2,230,000 167,250 0.0750 0.664 0.664 0.708 0.664 0.664 251,925 0.6639 -3.85%
2001-06-12 0 0.078 0.076 0.078 0.075 0.079 4,350,000 339,940 0.0781 0.690 0.673 0.690 0.664 0.699 491,423 0.6917 4.00%
2001-06-11 0 0.075 0.075 0.076 0.070 0.076 2,420,000 178,610 0.0738 0.664 0.664 0.673 0.620 0.673 273,389 0.6533 2.74%
2001-06-08 0 0.073 0.069 0.073 0.073 0.074 650,000 47,650 0.0733 0.646 0.611 0.646 0.646 0.655 73,431 0.6489 -1.35%
2001-06-07 0 0.074 0.069 0.074 0.069 0.074 600,000 42,070 0.0701 0.655 0.611 0.655 0.611 0.655 67,782 0.6207 5.71%
2001-06-06 0 0.070 0.070 0.075 0.066 0.081 1,720,000 123,280 0.0717 0.620 0.620 0.664 0.584 0.717 194,310 0.6345 -4.11%
2001-06-05 0 0.073 0.072 0.077 0.065 0.080 17,235,000 1,300,500 0.0755 0.646 0.637 0.682 0.575 0.708 1,947,051 0.6679 17.74%
2001-06-04 0 0.062 0.062 0.068 0.060 0.061 2,360,000 142,900 0.0606 0.549 0.549 0.602 0.531 0.540 266,611 0.5360 0.00%
2001-06-01 0 0.062 0.062 0.065 0.062 0.065 1,550,000 99,000 0.0639 0.549 0.549 0.575 0.549 0.575 175,105 0.5654 -1.59%
2001-05-31 0 0.063 0.063 0.067 0.062 0.067 1,370,000 88,220 0.0644 0.558 0.558 0.593 0.549 0.593 154,770 0.5700 -10.00%
2001-05-30 0 0.070 0.068 0.070 0.064 0.070 2,350,000 155,450 0.0661 0.620 0.602 0.620 0.567 0.620 265,481 0.5855 -4.11%
2001-05-29 0 0.073 0.067 0.073 0.067 0.081 1,670,000 120,910 0.0724 0.646 0.593 0.646 0.593 0.717 188,661 0.6409 -8.75%
2001-05-28 0 0.080 0.076 0.081 0.075 0.083 8,850,000 701,890 0.0793 0.708 0.673 0.717 0.664 0.735 999,791 0.7020 14.29%
2001-05-25 0 0.070 0.069 0.070 0.065 0.070 6,499,141 442,968 0.0682 0.620 0.611 0.620 0.575 0.620 734,213 0.6033 4.48%
2001-05-24 0 0.067 0.063 0.067 0.063 0.072 7,440,000 494,100 0.0664 0.593 0.558 0.593 0.558 0.637 840,502 0.5879 0.00%
2001-05-23 0 0.067 0.066 0.069 0.053 0.069 9,980,000 620,300 0.0622 0.593 0.584 0.611 0.469 0.611 1,127,448 0.5502 15.52%
2001-05-22 0 0.058 0.054 0.058 0.054 0.060 1,160,000 64,380 0.0555 0.513 0.478 0.513 0.478 0.531 131,046 0.4913 9.43%
2001-05-21 0 0.053 0.053 0.055 0.053 0.059 4,930,000 273,680 0.0555 0.469 0.469 0.487 0.469 0.522 556,946 0.4914 8.16%
2001-05-18 0 0.049 0.049 0.052 0.049 0.054 1,500,000 76,320 0.0509 0.434 0.434 0.460 0.434 0.478 169,456 0.4504 6.52%
2001-05-17 0 0.046 0.046 0.049 0.046 0.056 2,050,000 109,610 0.0535 0.407 0.407 0.434 0.407 0.496 231,590 0.4733 -8.00%
2001-05-16 0 0.050 0.047 0.053 0.050 0.055 1,030,000 51,790 0.0503 0.443 0.416 0.469 0.443 0.487 116,360 0.4451 4.17%
2001-05-15 0 0.048 0.045 0.050 0.048 0.049 1,155,000 55,995 0.0485 0.425 0.398 0.443 0.425 0.434 130,481 0.4291 -7.69%
2001-05-14 0 0.052 0.049 0.053 0.050 0.054 2,380,000 120,180 0.0505 0.460 0.434 0.469 0.443 0.478 268,870 0.4470 23.81%
2001-05-11 0 0.042 0.042 0.050 0.041 0.042 320,000 13,390 0.0418 0.372 0.372 0.443 0.363 0.372 36,151 0.3704 -6.67%
2001-05-10 0 0.045 0.042 0.049 - - 0 0 - 0.398 0.372 0.434 - - 0 - 0.00%
2001-05-09 0 0.045 0.044 0.045 0.045 0.050 1,300,000 59,300 0.0456 0.398 0.389 0.398 0.398 0.443 146,862 0.4038 7.14%
2001-05-08 0 0.042 0.042 0.048 0.042 0.042 100,000 4,200 0.0420 0.372 0.372 0.425 0.372 0.372 11,297 0.3718 0.00%
2001-05-07 0 0.042 0.042 0.046 0.041 0.043 2,010,000 85,910 0.0427 0.372 0.372 0.407 0.363 0.381 227,071 0.3783 -8.70%
2001-05-04 0 0.046 0.046 0.050 0.046 0.048 250,000 11,800 0.0472 0.407 0.407 0.443 0.407 0.425 28,243 0.4178 -8.00%
2001-05-03 0 0.050 0.045 0.050 0.050 0.053 1,540,000 77,420 0.0503 0.443 0.398 0.443 0.443 0.469 173,975 0.4450 0.00%
2001-05-02 0 0.050 0.046 0.053 0.045 0.050 330,000 15,400 0.0467 0.443 0.407 0.469 0.398 0.443 37,280 0.4131 0.00%
2001-04-27 0 0.050 0.045 0.055 0.040 0.050 220,000 9,760 0.0444 0.443 0.398 0.487 0.354 0.443 24,854 0.3927 11.11%
2001-04-26 0 0.045 0.045 0.048 0.040 0.050 1,630,000 72,970 0.0448 0.398 0.398 0.425 0.354 0.443 184,142 0.3963 12.50%
2001-04-25 0 0.040 0.040 0.044 0.040 0.045 1,650,000 67,930 0.0412 0.354 0.354 0.389 0.354 0.398 186,402 0.3644 -11.11%
2001-04-24 0 0.045 0.041 0.046 0.039 0.045 1,160,000 48,870 0.0421 0.398 0.363 0.407 0.345 0.398 131,046 0.3729 7.14%
2001-04-23 0 0.042 0.042 0.044 0.041 0.042 300,000 12,550 0.0418 0.372 0.372 0.389 0.363 0.372 33,891 0.3703 -4.55%
2001-04-20 0 0.044 0.040 0.046 0.043 0.046 430,000 19,340 0.0450 0.389 0.354 0.407 0.381 0.407 48,577 0.3981 10.00%
2001-04-19 0 0.040 0.040 0.049 0.036 0.044 1,350,000 53,140 0.0394 0.354 0.354 0.434 0.319 0.389 152,510 0.3484 5.26%
2001-04-18 0 0.038 0.038 0.050 0.037 0.037 200,000 7,400 0.0370 0.336 0.336 0.443 0.328 0.328 22,594 0.3275 5.56%
2001-04-17 0 0.036 0.036 0.042 0.033 0.035 250,000 8,350 0.0334 0.319 0.319 0.372 0.292 0.310 28,243 0.2957 -16.28%
2001-04-12 0 0.043 0.043 0.045 0.040 0.043 680,000 28,880 0.0425 0.381 0.381 0.398 0.354 0.381 76,820 0.3759 7.50%
2001-04-11 0 0.040 0.037 0.040 0.040 0.040 700,000 28,000 0.0400 0.354 0.328 0.354 0.354 0.354 79,080 0.3541 14.29%
2001-04-10 0 0.035 0.035 0.037 0.035 0.035 300,000 10,500 0.0350 0.310 0.310 0.328 0.310 0.310 33,891 0.3098 -2.78%
2001-04-09 0 0.036 0.036 0.040 0.036 0.040 410,000 15,560 0.0380 0.319 0.319 0.354 0.319 0.354 46,318 0.3359 -10.00%
2001-04-06 0 0.040 0.040 0.044 0.040 0.040 40,000 1,600 0.0400 0.354 0.354 0.389 0.354 0.354 4,519 0.3541 0.00%
2001-04-04 0 0.040 0.032 0.042 0.030 0.040 360,000 12,330 0.0343 0.354 0.283 0.372 0.266 0.354 40,669 0.3032 -9.09%
2001-04-03 0 0.044 0.041 0.045 0.040 0.044 160,000 6,670 0.0417 0.389 0.363 0.398 0.354 0.389 18,075 0.3690 -4.35%
2001-04-02 0 0.046 0.041 0.047 0.038 0.046 770,000 32,600 0.0423 0.407 0.363 0.416 0.336 0.407 86,987 0.3748 9.52%
2001-03-30 0 0.042 0.042 0.046 0.041 0.042 800,000 33,150 0.0414 0.372 0.372 0.407 0.363 0.372 90,377 0.3668 -6.67%
2001-03-29 0 0.045 - 0.050 0.045 0.050 1,190,000 53,900 0.0453 0.398 - 0.443 0.398 0.443 134,435 0.4009 0.00%
2001-03-28 0 0.045 0.045 0.050 0.045 0.046 1,460,000 65,900 0.0451 0.398 0.398 0.443 0.398 0.407 164,937 0.3995 2.27%
2001-03-27 0 0.044 0.044 0.045 0.044 0.044 1,410,000 62,040 0.0440 0.389 0.389 0.398 0.389 0.389 159,289 0.3895 -2.22%
2001-03-26 0 0.045 0.045 0.046 0.040 0.046 2,750,000 120,430 0.0438 0.398 0.398 0.407 0.354 0.407 310,670 0.3876 12.50%
2001-03-23 0 0.040 0.040 0.041 0.038 0.040 1,890,000 75,400 0.0399 0.354 0.354 0.363 0.336 0.354 213,515 0.3531 -2.44%
2001-03-22 0 0.041 0.041 0.050 0.041 0.045 1,070,000 47,870 0.0447 0.363 0.363 0.443 0.363 0.398 120,879 0.3960 -16.33%
2001-03-21 0 0.049 0.040 0.049 0.040 0.050 330,000 15,400 0.0467 0.434 0.354 0.434 0.354 0.443 37,280 0.4131 8.89%
2001-03-20 0 0.045 0.040 0.045 0.043 0.045 80,000 3,480 0.0435 0.398 0.354 0.398 0.381 0.398 9,038 0.3851 -2.17%
2001-03-19 0 0.046 0.042 - - - 0 0 - 0.407 0.372 - - - 0 - 0.00%
2001-03-16 0 0.046 0.046 0.050 0.042 0.052 490,000 22,260 0.0454 0.407 0.407 0.443 0.372 0.460 55,356 0.4021 6.98%
2001-03-15 0 0.043 0.043 0.050 0.040 0.048 1,940,000 84,030 0.0433 0.381 0.381 0.443 0.354 0.425 219,163 0.3834 -4.44%
2001-03-14 0 0.045 0.042 0.049 0.040 0.045 850,000 38,000 0.0447 0.398 0.372 0.434 0.354 0.398 96,025 0.3957 0.00%
2001-03-13 0 0.045 0.045 0.048 0.045 0.045 100,000 4,500 0.0450 0.398 0.398 0.425 0.398 0.398 11,297 0.3983 -10.00%
2001-03-12 0 0.050 0.055 - 0.040 0.040 290,000 11,600 0.0400 0.443 0.487 - 0.354 0.354 32,762 0.3541 11.11%
2001-03-09 0 0.045 0.045 - 0.042 0.042 100,000 4,200 0.0420 0.398 0.398 - 0.372 0.372 11,297 0.3718 0.00%
2001-03-08 0 0.045 0.045 0.050 0.045 0.045 2,016,000 90,660 0.0450 0.398 0.398 0.443 0.398 0.398 227,749 0.3981 4.65%
2001-03-07 0 0.043 0.043 - 0.042 0.046 1,170,000 51,720 0.0442 0.381 0.381 - 0.372 0.407 132,176 0.3913 -6.52%
2001-03-06 0 0.046 0.046 0.048 0.046 0.047 897,000 41,620 0.0464 0.407 0.407 0.425 0.407 0.416 101,335 0.4107 0.00%
2001-03-05 0 0.046 0.045 0.050 0.045 0.046 1,290,000 58,250 0.0452 0.407 0.398 0.443 0.398 0.407 145,732 0.3997 0.00%
2001-03-02 0 0.046 0.046 - 0.046 0.046 50,000 2,270 0.0454 0.407 0.407 - 0.407 0.407 5,649 0.4019 2.22%
2001-03-01 0 0.045 0.045 - 0.045 0.045 30,000 1,350 0.0450 0.398 0.398 - 0.398 0.398 3,389 0.3983 -2.17%
2001-02-28 0 0.046 0.046 0.054 0.046 0.048 350,000 16,500 0.0471 0.407 0.407 0.478 0.407 0.425 39,540 0.4173 0.00%
2001-02-27 0 0.046 0.046 0.054 0.045 0.045 20,000 900 0.0450 0.407 0.407 0.478 0.398 0.398 2,259 0.3983 -6.12%
2001-02-26 0 0.049 0.049 0.053 0.049 0.049 150,000 7,350 0.0490 0.434 0.434 0.469 0.434 0.434 16,946 0.4337 0.00%
2001-02-23 0 0.049 0.049 0.055 0.049 0.050 450,000 22,250 0.0494 0.434 0.434 0.487 0.434 0.443 50,837 0.4377 -5.77%
2001-02-22 0 0.052 0.050 0.061 0.049 0.054 830,000 44,440 0.0535 0.460 0.443 0.540 0.434 0.478 93,766 0.4739 -3.70%
2001-02-21 0 0.054 0.049 0.061 0.054 0.054 100,000 5,400 0.0540 0.478 0.434 0.540 0.478 0.478 11,297 0.4780 0.00%
2001-02-20 0 0.054 0.046 0.058 - - 0 0 - 0.478 0.407 0.513 - - 0 - 0.00%
2001-02-19 0 0.054 0.054 0.062 0.053 0.053 50,000 2,650 0.0530 0.478 0.478 0.549 0.469 0.469 5,649 0.4691 -1.82%
2001-02-16 0 0.055 0.055 0.057 0.055 0.057 1,030,000 57,610 0.0559 0.487 0.487 0.505 0.487 0.505 116,360 0.4951 -3.51%
2001-02-15 0 0.057 0.055 0.059 0.055 0.060 1,420,000 79,290 0.0558 0.505 0.487 0.522 0.487 0.531 160,418 0.4943 -6.56%
2001-02-14 0 0.061 0.057 0.061 0.049 0.064 3,650,000 206,820 0.0567 0.540 0.505 0.540 0.434 0.567 412,343 0.5016 22.00%
2001-02-13 0 0.050 0.048 0.055 0.049 0.051 980,000 49,000 0.0500 0.443 0.425 0.487 0.434 0.451 110,711 0.4426 -9.09%
2001-02-12 0 0.055 0.052 0.055 - - 0 0 - 0.487 0.460 0.487 - - 0 - 0.00%
2001-02-09 0 0.055 0.055 0.056 0.052 0.052 150,000 7,800 0.0520 0.487 0.487 0.496 0.460 0.460 16,946 0.4603 5.77%
2001-02-08 0 0.052 0.052 0.058 0.052 0.052 50,000 2,600 0.0520 0.460 0.460 0.513 0.460 0.460 5,649 0.4603 -7.14%
2001-02-07 0 0.056 0.053 0.058 0.051 0.056 870,000 47,420 0.0545 0.496 0.469 0.513 0.451 0.496 98,285 0.4825 7.69%
2001-02-06 0 0.052 0.051 - 0.052 0.052 150,000 7,800 0.0520 0.460 0.451 - 0.460 0.460 16,946 0.4603 0.00%
2001-02-05 0 0.052 0.052 0.054 0.052 0.053 710,000 37,420 0.0527 0.460 0.460 0.478 0.460 0.469 80,209 0.4665 -3.70%
2001-02-02 0 0.054 0.054 - 0.054 0.055 770,000 41,670 0.0541 0.478 0.478 - 0.478 0.487 86,987 0.4790 -1.82%
2001-02-01 0 0.055 0.055 - 0.055 0.056 1,310,000 72,450 0.0553 0.487 0.487 - 0.487 0.496 147,992 0.4896 -3.51%
2001-01-31 0 0.057 0.057 0.060 0.057 0.058 600,000 34,710 0.0579 0.505 0.505 0.531 0.505 0.513 67,782 0.5121 0.00%
2001-01-30 0 0.057 0.057 0.060 0.056 0.058 2,050,000 117,050 0.0571 0.505 0.505 0.531 0.496 0.513 231,590 0.5054 -6.56%
2001-01-29 0 0.061 - 0.061 - - 0 0 - 0.540 - 0.540 - - 0 - -6.15%
2001-01-23 0 0.065 0.057 - 0.060 0.065 1,200,000 73,000 0.0608 0.575 0.505 - 0.531 0.575 135,565 0.5385 16.07%
2001-01-22 0 0.056 0.056 0.059 0.056 0.059 135,000 7,785 0.0577 0.496 0.496 0.522 0.496 0.522 15,251 0.5105 -6.67%
2001-01-19 0 0.060 0.056 0.060 0.060 0.060 1,200,000 72,000 0.0600 0.531 0.496 0.531 0.531 0.531 135,565 0.5311 0.00%
2001-01-18 0 0.060 - 0.060 0.059 0.060 700,000 41,430 0.0592 0.531 - 0.531 0.522 0.531 79,080 0.5239 1.69%
2001-01-17 0 0.059 - 0.059 0.059 0.059 430,000 25,370 0.0590 0.522 - 0.522 0.522 0.522 48,577 0.5223 0.00%
2001-01-16 0 0.059 0.059 0.061 0.059 0.061 1,280,000 76,880 0.0601 0.522 0.522 0.540 0.522 0.540 144,603 0.5317 -1.67%
2001-01-15 0 0.060 0.058 0.064 0.060 0.065 2,820,000 175,610 0.0623 0.531 0.513 0.567 0.531 0.575 318,577 0.5512 -9.09%
2001-01-12 0 0.066 0.058 0.066 0.066 0.070 940,000 62,280 0.0663 0.584 0.513 0.584 0.584 0.620 106,192 0.5865 -5.71%
2001-01-11 0 0.070 - 0.074 0.070 0.075 170,000 12,220 0.0719 0.620 - 0.655 0.620 0.664 19,205 0.6363 -5.41%
2001-01-10 0 0.074 0.073 0.074 0.070 0.074 1,610,000 117,080 0.0727 0.655 0.646 0.655 0.620 0.655 181,883 0.6437 5.71%
2001-01-09 0 0.070 0.070 0.072 0.068 0.070 300,000 20,920 0.0697 0.620 0.620 0.637 0.602 0.620 33,891 0.6173 0.00%
2001-01-08 0 0.070 - 0.070 0.070 0.070 400,000 28,000 0.0700 0.620 - 0.620 0.620 0.620 45,188 0.6196 0.00%
2001-01-05 0 0.070 0.065 0.070 0.069 0.070 1,290,000 90,190 0.0699 0.620 0.575 0.620 0.611 0.620 145,732 0.6189 4.48%
2001-01-04 0 0.067 0.067 0.070 0.064 0.065 140,000 9,000 0.0643 0.593 0.593 0.620 0.567 0.575 15,816 0.5690 3.08%
2001-01-03 0 0.065 0.065 0.070 0.064 0.068 1,250,000 82,200 0.0658 0.575 0.575 0.620 0.567 0.602 141,213 0.5821 1.56%
2001-01-02 0 0.064 0.064 - 0.064 0.064 160,000 10,240 0.0640 0.567 0.567 - 0.567 0.567 18,075 0.5665 -3.03%
2000-12-29 0 0.066 - 0.066 0.066 0.069 820,000 56,750 0.0692 0.584 - 0.584 0.584 0.611 92,636 0.6126 -2.94%
2000-12-28 0 0.068 0.065 0.070 0.068 0.068 260,000 17,680 0.0680 0.602 0.575 0.620 0.602 0.602 29,372 0.6019 0.00%
2000-12-27 0 0.068 0.065 0.072 0.064 0.068 550,000 36,100 0.0656 0.602 0.575 0.637 0.567 0.602 62,134 0.5810 6.25%
2000-12-22 0 0.064 0.064 - 0.064 0.064 420,000 26,880 0.0640 0.567 0.567 - 0.567 0.567 47,448 0.5665 0.00%
2000-12-21 0 0.064 0.064 - 0.064 0.064 40,000 2,560 0.0640 0.567 0.567 - 0.567 0.567 4,519 0.5665 0.00%
2000-12-20 0 0.064 0.064 - 0.064 0.065 1,500,000 97,170 0.0648 0.567 0.567 - 0.567 0.575 169,456 0.5734 -5.88%
2000-12-19 0 0.068 0.068 0.070 0.068 0.072 140,000 9,860 0.0704 0.602 0.602 0.620 0.602 0.637 15,816 0.6234 -2.86%
2000-12-18 0 0.070 0.068 0.070 0.070 0.070 330,000 23,100 0.0700 0.620 0.602 0.620 0.620 0.620 37,280 0.6196 0.00%
2000-12-15 0 0.070 0.069 0.070 - - 0 0 - 0.620 0.611 0.620 - - 0 - -2.78%
2000-12-14 0 0.072 0.070 0.078 0.072 0.075 400,000 29,100 0.0728 0.637 0.620 0.690 0.637 0.664 45,188 0.6440 -10.00%
2000-12-13 0 0.080 0.075 0.080 0.080 0.081 300,000 24,100 0.0803 0.708 0.664 0.708 0.708 0.717 33,891 0.7111 -4.76%
2000-12-12 0 0.084 0.078 0.084 0.079 0.085 510,000 41,878 0.0821 0.744 0.690 0.744 0.699 0.752 57,615 0.7269 5.00%
2000-12-11 0 0.080 0.075 - 0.075 0.080 240,000 19,000 0.0792 0.708 0.664 - 0.664 0.708 27,113 0.7008 6.67%
2000-12-08 0 0.075 0.078 0.080 0.070 0.075 160,000 11,950 0.0747 0.664 0.690 0.708 0.620 0.664 18,075 0.6611 -5.06%
2000-12-07 0 0.079 - 0.079 0.079 0.079 100,000 7,900 0.0790 0.699 - 0.699 0.699 0.699 11,297 0.6993 0.00%
2000-12-06 0 0.079 0.079 0.084 0.079 0.079 700,000 55,300 0.0790 0.699 0.699 0.744 0.699 0.699 79,080 0.6993 -1.25%
2000-12-05 0 0.080 0.080 0.083 0.080 0.082 280,000 22,600 0.0807 0.708 0.708 0.735 0.708 0.726 31,632 0.7145 0.00%
2000-12-04 0 0.080 0.080 0.084 0.080 0.080 90,000 7,200 0.0800 0.708 0.708 0.744 0.708 0.708 10,167 0.7081 3.90%
2000-12-01 0 0.077 0.077 - 0.063 0.077 850,000 57,490 0.0676 0.682 0.682 - 0.558 0.682 96,025 0.5987 18.46%
2000-11-30 0 0.065 0.065 - 0.065 0.065 130,000 8,450 0.0650 0.575 0.575 - 0.575 0.575 14,686 0.5754 -4.41%
2000-11-29 0 0.068 0.068 - 0.068 0.068 130,000 8,840 0.0680 0.602 0.602 - 0.602 0.602 14,686 0.6019 -2.86%
2000-11-28 0 0.070 0.070 - 0.069 0.073 300,000 21,350 0.0712 0.620 0.620 - 0.611 0.646 33,891 0.6300 -4.11%
2000-11-27 0 0.073 0.072 0.080 0.073 0.076 380,000 27,980 0.0736 0.646 0.637 0.708 0.646 0.673 42,929 0.6518 -3.95%
2000-11-24 0 0.076 0.076 0.084 0.076 0.080 870,000 69,320 0.0797 0.673 0.673 0.744 0.673 0.708 98,285 0.7053 -5.00%
2000-11-23 0 0.080 0.077 0.080 0.077 0.080 610,000 47,810 0.0784 0.708 0.682 0.708 0.682 0.708 68,912 0.6938 -2.44%
2000-11-22 0 0.082 0.082 0.084 0.082 0.083 786,000 65,270 0.0830 0.726 0.726 0.744 0.726 0.735 88,795 0.7351 -3.53%
2000-11-21 0 0.085 0.085 0.090 0.085 0.085 120,000 10,200 0.0850 0.752 0.752 0.797 0.752 0.752 13,556 0.7524 -7.61%
2000-11-20 0 0.092 - 0.092 0.089 0.092 200,000 18,110 0.0906 0.814 - 0.814 0.788 0.814 22,594 0.8015 2.22%
2000-11-17 0 0.090 0.083 - 0.084 0.090 390,000 33,950 0.0871 0.797 0.735 - 0.744 0.797 44,059 0.7706 3.45%
2000-11-16 0 0.087 0.084 0.087 0.088 0.088 200,000 17,600 0.0880 0.770 0.744 0.770 0.779 0.779 22,594 0.7790 -1.14%
2000-11-15 0 0.088 0.085 0.088 0.085 0.090 400,000 34,500 0.0863 0.779 0.752 0.779 0.752 0.797 45,188 0.7635 6.02%
2000-11-14 0 0.083 - 0.090 0.083 0.083 200,000 16,600 0.0830 0.735 - 0.797 0.735 0.735 22,594 0.7347 -7.78%
2000-11-13 0 0.090 - 0.090 - - 0 0 - 0.797 - 0.797 - - 0 - 0.00%
2000-11-10 0 0.090 0.086 0.090 0.087 0.091 960,000 85,850 0.0894 0.797 0.761 0.797 0.770 0.806 108,452 0.7916 -2.17%
2000-11-09 0 0.092 0.086 0.092 0.092 0.092 140,000 12,880 0.0920 0.814 0.761 0.814 0.814 0.814 15,816 0.8144 -4.17%
2000-11-08 0 0.096 0.096 0.100 0.096 0.106 2,870,000 284,650 0.0992 0.850 0.850 0.885 0.850 0.938 324,226 0.8779 -5.88%
2000-11-07 0 0.102 0.100 0.104 0.100 0.112 620,000 63,550 0.1025 0.903 0.885 0.921 0.885 0.991 70,042 0.9073 -7.27%
2000-11-06 0 0.110 0.105 0.110 0.107 0.115 4,440,000 484,730 0.1092 0.974 0.929 0.974 0.947 1.018 501,590 0.9664 4.76%
2000-11-03 0 0.105 0.099 0.105 0.081 0.105 6,024,000 600,510 0.0997 0.929 0.876 0.929 0.717 0.929 680,536 0.8824 28.05%
2000-11-02 0 0.082 0.082 0.088 0.082 0.087 1,250,000 105,600 0.0845 0.726 0.726 0.779 0.726 0.770 141,213 0.7478 0.00%
2000-11-01 0 0.082 0.082 0.086 0.078 0.084 1,800,000 147,550 0.0820 0.726 0.726 0.761 0.690 0.744 203,347 0.7256 6.49%
2000-10-31 0 0.077 0.077 0.082 0.075 0.080 1,100,000 83,860 0.0762 0.682 0.682 0.726 0.664 0.708 124,268 0.6748 4.05%
2000-10-30 0 0.074 0.074 - 0.073 0.074 400,000 29,210 0.0730 0.655 0.655 - 0.646 0.655 45,188 0.6464 2.78%
2000-10-27 0 0.072 0.071 0.072 0.071 0.075 3,610,000 265,800 0.0736 0.637 0.628 0.637 0.628 0.664 407,824 0.6518 0.00%
2000-10-26 0 0.072 0.072 0.073 0.070 0.073 750,000 53,850 0.0718 0.637 0.637 0.646 0.620 0.646 84,728 0.6356 1.41%
2000-10-25 0 0.071 0.071 0.075 0.068 0.071 1,480,000 102,090 0.0690 0.628 0.628 0.664 0.602 0.628 167,197 0.6106 1.43%
2000-10-24 0 0.070 0.068 0.073 0.068 0.070 1,180,000 81,800 0.0693 0.620 0.602 0.646 0.602 0.620 133,305 0.6136 0.00%
2000-10-23 0 0.070 0.070 0.075 0.068 0.072 1,000,000 70,240 0.0702 0.620 0.620 0.664 0.602 0.637 112,971 0.6218 0.00%
2000-10-20 0 0.070 0.065 0.072 0.064 0.072 2,240,000 155,820 0.0696 0.620 0.575 0.637 0.567 0.637 253,054 0.6158 16.67%
2000-10-19 0 0.060 0.060 0.071 0.060 0.070 980,000 67,280 0.0687 0.531 0.531 0.628 0.531 0.620 110,711 0.6077 -23.08%
2000-10-18 0 0.078 - 0.078 0.078 0.085 2,350,000 186,600 0.0794 0.690 - 0.690 0.690 0.752 265,481 0.7029 -8.24%
2000-10-17 0 0.085 - 0.086 0.085 0.086 220,000 18,820 0.0855 0.752 - 0.761 0.752 0.761 24,854 0.7572 -8.60%
2000-10-16 0 0.093 - 0.093 0.093 0.094 1,220,000 113,810 0.0933 0.823 - 0.823 0.823 0.832 137,824 0.8258 0.00%
2000-10-13 0 0.093 0.090 0.094 0.090 0.094 3,820,000 352,920 0.0924 0.823 0.797 0.832 0.797 0.832 431,548 0.8178 -3.12%
2000-10-12 0 0.096 0.096 0.099 0.096 0.100 2,180,000 214,830 0.0985 0.850 0.850 0.876 0.850 0.885 246,276 0.8723 -4.00%
2000-10-11 0 0.100 0.100 0.103 0.098 0.104 1,550,000 156,180 0.1008 0.885 0.885 0.912 0.867 0.921 175,105 0.8919 -5.66%
2000-10-10 0 0.106 0.106 0.109 0.104 0.107 2,070,000 218,110 0.1054 0.938 0.938 0.965 0.921 0.947 233,849 0.9327 0.00%
2000-10-09 0 0.106 0.106 0.109 0.104 0.106 2,980,000 314,290 0.1055 0.938 0.938 0.965 0.921 0.938 336,653 0.9336 0.00%
2000-10-05 0 0.106 0.106 0.108 0.104 0.106 770,000 80,540 0.1046 0.938 0.938 0.956 0.921 0.938 86,987 0.9259 1.92%
2000-10-04 0 0.104 0.104 0.108 0.104 0.106 834,000 87,190 0.1045 0.921 0.921 0.956 0.921 0.938 94,218 0.9254 0.00%
2000-10-03 0 0.104 0.104 0.105 0.104 0.105 3,050,000 318,670 0.1045 0.921 0.921 0.929 0.921 0.929 344,561 0.9249 -0.95%
2000-09-29 0 0.105 0.105 0.109 0.104 0.105 514,000 53,520 0.1041 0.929 0.929 0.965 0.921 0.929 58,067 0.9217 0.96%
2000-09-28 0 0.104 0.104 0.108 0.104 0.105 11,810,000 1,230,540 0.1042 0.921 0.921 0.956 0.921 0.929 1,334,184 0.9223 0.00%
2000-09-27 0 0.104 0.104 0.105 0.102 0.105 3,250,000 338,150 0.1040 0.921 0.921 0.929 0.903 0.929 367,155 0.9210 -0.95%
2000-09-26 0 0.105 0.104 - 0.103 0.105 2,820,000 293,100 0.1039 0.929 0.921 - 0.912 0.929 318,577 0.9200 0.96%
2000-09-25 0 0.104 0.104 0.109 0.104 0.110 3,250,000 341,000 0.1049 0.921 0.921 0.965 0.921 0.974 367,155 0.9288 1.96%
2000-09-22 0 0.102 0.100 0.102 0.100 0.105 4,360,000 444,010 0.1018 0.903 0.885 0.903 0.885 0.929 492,552 0.9014 -0.97%
2000-09-21 0 0.103 0.103 0.105 0.103 0.106 8,320,000 873,960 0.1050 0.912 0.912 0.929 0.912 0.938 939,917 0.9298 -3.74%
2000-09-20 0 0.107 0.107 0.110 0.106 0.107 460,000 48,840 0.1062 0.947 0.947 0.974 0.938 0.947 51,967 0.9398 0.94%
2000-09-19 0 0.106 0.106 0.109 0.105 0.107 7,690,000 818,260 0.1064 0.938 0.938 0.965 0.929 0.947 868,745 0.9419 0.00%
2000-09-18 0 0.106 0.105 0.107 0.105 0.107 6,500,000 690,000 0.1062 0.938 0.929 0.947 0.929 0.947 734,310 0.9397 -2.75%
2000-09-15 0 0.109 0.108 0.109 0.107 0.110 4,380,000 473,880 0.1082 0.965 0.956 0.965 0.947 0.974 494,812 0.9577 0.00%
2000-09-14 0 0.109 0.108 0.110 0.107 0.110 6,200,000 674,500 0.1088 0.965 0.956 0.974 0.947 0.974 700,419 0.9630 0.00%
2000-09-12 0 0.109 0.109 0.110 0.109 0.111 5,400,000 595,400 0.1103 0.965 0.965 0.974 0.965 0.983 610,042 0.9760 -1.80%
2000-09-11 0 0.111 0.111 0.113 0.111 0.114 3,800,000 427,900 0.1126 0.983 0.983 1.000 0.983 1.009 429,289 0.9968 -1.77%
2000-09-08 0 0.113 0.113 0.115 0.112 0.116 1,390,000 157,650 0.1134 1.000 1.000 1.018 0.991 1.027 157,029 1.0040 -2.59%
2000-09-07 0 0.116 0.116 0.118 0.114 0.116 1,084,000 125,640 0.1159 1.027 1.027 1.045 1.009 1.027 122,460 1.0260 -0.85%
2000-09-06 0 0.117 0.117 0.118 0.117 0.118 1,550,000 181,830 0.1173 1.036 1.036 1.045 1.036 1.045 175,105 1.0384 0.86%
2000-09-05 0 0.116 0.116 0.118 0.115 0.117 1,640,000 191,150 0.1166 1.027 1.027 1.045 1.018 1.036 185,272 1.0317 -0.85%
2000-09-04 0 0.117 0.117 0.119 0.117 0.118 2,920,000 341,850 0.1171 1.036 1.036 1.053 1.036 1.045 329,875 1.0363 0.00%
2000-09-01 0 0.117 0.117 0.118 0.116 0.119 3,250,000 382,750 0.1178 1.036 1.036 1.045 1.027 1.053 367,155 1.0425 0.86%
2000-08-31 0 0.116 0.116 0.117 0.116 0.118 2,410,000 282,010 0.1170 1.027 1.027 1.036 1.027 1.045 272,259 1.0358 -0.85%
2000-08-30 0 0.117 0.117 0.118 0.115 0.119 930,000 108,950 0.1172 1.036 1.036 1.045 1.018 1.053 105,063 1.0370 1.74%
2000-08-29 0 0.115 0.115 0.117 0.115 0.116 1,959,000 225,205 0.1150 1.018 1.018 1.036 1.018 1.027 221,310 1.0176 0.00%
2000-08-28 0 0.115 0.114 0.115 0.114 0.116 2,580,000 296,100 0.1148 1.018 1.009 1.018 1.009 1.027 291,465 1.0159 0.00%
2000-08-25 0 0.115 0.115 0.118 0.114 0.116 3,530,000 406,270 0.1151 1.018 1.018 1.045 1.009 1.027 398,787 1.0188 -1.71%
2000-08-24 0 0.117 0.116 0.119 0.116 0.119 3,540,000 413,780 0.1169 1.036 1.027 1.053 1.027 1.053 399,916 1.0347 0.86%
2000-08-23 0 0.116 0.116 0.118 0.116 0.117 1,780,000 207,480 0.1166 1.027 1.027 1.045 1.027 1.036 201,088 1.0318 0.00%
2000-08-22 0 0.116 0.116 0.122 0.116 0.120 5,010,000 597,950 0.1194 1.027 1.027 1.080 1.027 1.062 565,983 1.0565 -1.69%
2000-08-21 0 0.118 0.118 0.120 0.118 0.120 1,180,000 139,640 0.1183 1.045 1.045 1.062 1.045 1.062 133,305 1.0475 -1.67%
2000-08-18 0 0.120 0.120 0.123 0.117 0.122 4,870,000 583,370 0.1198 1.062 1.062 1.089 1.036 1.080 550,168 1.0603 0.84%
2000-08-17 0 0.119 0.117 0.119 0.114 0.120 2,607,000 308,540 0.1184 1.053 1.036 1.053 1.009 1.062 294,515 1.0476 3.48%
2000-08-16 0 0.115 0.115 0.116 0.111 0.117 3,250,000 371,520 0.1143 1.018 1.018 1.027 0.983 1.036 367,155 1.0119 2.68%
2000-08-15 0 0.112 0.112 0.113 0.112 0.120 6,046,000 685,440 0.1134 0.991 0.991 1.000 0.991 1.062 683,021 1.0035 -1.75%
2000-08-14 0 0.114 0.114 0.115 0.114 0.119 6,820,000 790,070 0.1158 1.009 1.009 1.018 1.009 1.053 770,460 1.0255 0.00%
2000-08-11 0 0.114 0.113 0.115 0.109 0.114 5,716,000 632,400 0.1106 1.009 1.000 1.018 0.965 1.009 645,741 0.9793 2.70%
2000-08-10 0 0.111 0.109 0.111 0.103 0.112 7,060,000 765,580 0.1084 0.983 0.965 0.983 0.912 0.991 797,573 0.9599 6.73%
2000-08-09 0 0.104 0.104 0.105 0.100 0.105 3,370,000 342,600 0.1017 0.921 0.921 0.929 0.885 0.929 380,711 0.8999 1.96%
2000-08-08 0 0.102 0.099 - 0.096 0.102 7,276,000 722,260 0.0993 0.903 0.876 - 0.850 0.903 821,975 0.8787 0.00%
2000-08-07 0 0.102 0.102 0.103 0.100 0.104 3,700,000 377,100 0.1019 0.903 0.903 0.912 0.885 0.921 417,992 0.9022 -4.67%
2000-08-04 0 0.107 0.105 0.107 0.102 0.107 840,000 87,810 0.1045 0.947 0.929 0.947 0.903 0.947 94,895 0.9253 4.90%
2000-08-03 0 0.102 0.102 0.107 0.102 0.108 5,490,000 571,760 0.1041 0.903 0.903 0.947 0.903 0.956 620,209 0.9219 -5.56%
2000-08-02 0 0.108 0.108 0.109 0.104 0.115 7,250,000 776,630 0.1071 0.956 0.956 0.965 0.921 1.018 819,038 0.9482 -8.47%
2000-08-01 0 0.118 0.118 0.119 0.117 0.121 2,230,000 264,580 0.1186 1.045 1.045 1.053 1.036 1.071 251,925 1.0502 -1.67%
2000-07-31 0 0.120 0.119 0.121 0.119 0.121 3,780,000 452,790 0.1198 1.062 1.053 1.071 1.053 1.071 427,029 1.0603 -2.44%
2000-07-28 0 0.123 0.123 0.124 0.118 0.126 2,450,000 304,690 0.1244 1.089 1.089 1.098 1.045 1.115 276,778 1.1008 -2.38%
2000-07-27 0 0.126 0.126 0.130 0.125 0.128 1,200,000 151,470 0.1262 1.115 1.115 1.151 1.106 1.133 135,565 1.1173 -1.56%
2000-07-26 0 0.128 0.128 0.130 0.128 0.132 1,920,000 248,240 0.1293 1.133 1.133 1.151 1.133 1.168 216,904 1.1445 0.00%
2000-07-25 0 0.128 0.128 0.131 0.128 0.136 3,310,000 435,200 0.1315 1.133 1.133 1.160 1.133 1.204 373,933 1.1638 -5.88%
2000-07-24 0 0.136 0.133 0.136 0.128 0.136 1,800,000 237,460 0.1319 1.204 1.177 1.204 1.133 1.204 203,347 1.1678 4.62%
2000-07-21 0 0.130 0.130 0.131 0.128 0.132 4,160,000 542,210 0.1303 1.151 1.151 1.160 1.133 1.168 469,958 1.1537 1.56%
2000-07-20 0 0.128 0.127 0.130 0.128 0.131 2,250,000 292,220 0.1299 1.133 1.124 1.151 1.133 1.160 254,184 1.1496 -1.54%
2000-07-19 0 0.130 0.130 0.131 0.128 0.131 1,740,000 227,120 0.1305 1.151 1.151 1.160 1.133 1.160 196,569 1.1554 1.56%
2000-07-18 0 0.128 0.126 0.134 0.128 0.136 950,000 124,200 0.1307 1.133 1.115 1.186 1.133 1.204 107,322 1.1573 -5.88%
2000-07-17 0 0.136 0.134 0.137 0.134 0.138 3,390,000 461,800 0.1362 1.204 1.186 1.213 1.186 1.222 382,971 1.2058 -1.45%
2000-07-14 0 0.138 0.135 0.139 0.134 0.140 5,380,000 744,620 0.1384 1.222 1.195 1.230 1.186 1.239 607,783 1.2251 2.99%
2000-07-13 0 0.134 0.134 0.137 0.133 0.144 5,465,000 745,365 0.1364 1.186 1.186 1.213 1.177 1.275 617,385 1.2073 0.00%
2000-07-12 0 0.134 0.134 0.135 0.130 0.137 7,560,000 1,001,260 0.1324 1.186 1.186 1.195 1.151 1.213 854,059 1.1724 3.08%
2000-07-11 0 0.130 0.130 0.131 0.128 0.131 3,080,000 400,660 0.1301 1.151 1.151 1.160 1.133 1.160 347,950 1.1515 0.00%
2000-07-10 0 0.130 0.130 0.133 0.128 0.135 5,835,000 760,500 0.1303 1.151 1.151 1.177 1.133 1.195 659,184 1.1537 0.00%
2000-07-07 0 0.130 0.129 0.130 0.126 0.135 3,160,000 409,700 0.1297 1.151 1.142 1.151 1.115 1.195 356,988 1.1477 -4.41%
2000-07-06 0 0.136 0.132 0.137 0.132 0.136 390,000 52,130 0.1337 1.204 1.168 1.213 1.168 1.204 44,059 1.1832 -0.73%
2000-07-05 0 0.137 0.137 0.139 0.137 0.139 3,025,000 417,170 0.1379 1.213 1.213 1.230 1.213 1.230 341,736 1.2207 0.00%
2000-07-04 0 0.137 0.135 0.139 0.134 0.139 2,800,000 380,100 0.1358 1.213 1.195 1.230 1.186 1.230 316,318 1.2016 -2.14%
2000-07-03 0 0.140 0.136 0.145 0.140 0.148 610,000 87,150 0.1429 1.239 1.204 1.284 1.239 1.310 68,912 1.2647 -5.41%
2000-06-30 0 0.148 0.147 0.150 0.147 0.164 14,810,000 2,304,220 0.1556 1.310 1.301 1.328 1.301 1.452 1,673,097 1.3772 0.00%
2000-06-29 0 0.148 0.146 0.148 0.130 0.150 12,310,000 1,745,070 0.1418 1.310 1.292 1.310 1.151 1.328 1,390,670 1.2548 12.12%
2000-06-28 0 0.132 0.130 0.133 0.125 0.132 11,370,000 1,475,400 0.1298 1.168 1.151 1.177 1.106 1.168 1,284,477 1.1486 2.33%
2000-06-27 0 0.129 0.129 0.136 0.125 0.139 4,490,000 589,430 0.1313 1.142 1.142 1.204 1.106 1.230 507,239 1.1620 -5.84%
2000-06-26 0 0.137 0.136 0.138 0.136 0.139 2,192,000 301,710 0.1376 1.213 1.204 1.222 1.204 1.230 247,632 1.2184 -0.72%
2000-06-23 0 0.138 0.138 0.140 0.138 0.140 1,810,000 250,530 0.1384 1.222 1.222 1.239 1.222 1.239 204,477 1.2252 -2.82%
2000-06-22 0 0.142 0.142 0.144 0.140 0.147 4,650,000 660,020 0.1419 1.257 1.257 1.275 1.239 1.301 525,314 1.2564 -1.39%
2000-06-21 0 0.144 0.144 0.148 0.142 0.148 3,230,000 467,840 0.1448 1.275 1.275 1.310 1.257 1.310 364,895 1.2821 2.13%
2000-06-20 0 0.141 0.141 0.144 0.140 0.147 1,450,000 211,460 0.1458 1.248 1.248 1.275 1.239 1.301 163,808 1.2909 -3.42%
2000-06-19 0 0.146 0.146 0.151 0.146 0.151 3,180,000 468,330 0.1473 1.292 1.292 1.337 1.292 1.337 359,247 1.3036 -3.31%
2000-06-16 0 0.151 0.151 0.155 0.151 0.157 2,304,000 356,440 0.1547 1.337 1.337 1.372 1.337 1.390 260,285 1.3694 -3.82%
2000-06-15 0 0.157 0.157 0.158 0.151 0.158 2,750,000 423,170 0.1539 1.390 1.390 1.399 1.337 1.399 310,670 1.3621 1.95%
2000-06-14 0 0.154 0.153 0.154 0.146 0.154 3,960,000 593,220 0.1498 1.363 1.354 1.363 1.292 1.363 447,364 1.3260 2.67%
2000-06-13 0 0.150 0.150 0.153 0.150 0.156 6,120,000 925,490 0.1512 1.328 1.328 1.354 1.328 1.381 691,381 1.3386 -6.25%
2000-06-12 0 0.160 0.159 0.162 0.154 0.169 8,328,000 1,354,110 0.1626 1.416 1.407 1.434 1.363 1.496 940,820 1.4393 -4.76%
2000-06-09 0 0.168 0.167 0.171 0.164 0.177 53,640,000 9,197,150 0.1715 1.487 1.478 1.514 1.452 1.567 6,059,750 1.5177 -2.33%
2000-06-08 0 0.172 0.172 0.173 0.146 0.175 24,890,000 3,983,890 0.1601 1.523 1.523 1.531 1.292 1.549 2,811,842 1.4168 15.44%
2000-06-07 0 0.149 0.147 0.149 0.138 0.150 4,005,000 581,210 0.1451 1.319 1.301 1.319 1.222 1.328 452,448 1.2846 7.97%
2000-06-05 0 0.138 0.138 0.141 0.138 0.143 3,530,000 493,820 0.1399 1.222 1.222 1.248 1.222 1.266 398,787 1.2383 0.00%
2000-06-02 0 0.138 0.136 0.140 0.134 0.142 2,960,000 411,740 0.1391 1.222 1.204 1.239 1.186 1.257 334,393 1.2313 4.55%
2000-06-01 0 0.132 0.132 0.134 0.132 0.134 580,000 77,220 0.1331 1.168 1.168 1.186 1.168 1.186 65,523 1.1785 -1.49%
2000-05-31 0 0.134 0.133 0.135 0.132 0.135 1,950,000 261,120 0.1339 1.186 1.177 1.195 1.168 1.195 220,293 1.1853 3.08%
2000-05-30 0 0.130 0.130 0.134 0.126 0.140 3,030,000 398,060 0.1314 1.151 1.151 1.186 1.115 1.239 342,301 1.1629 -3.70%
2000-05-29 0 0.135 0.135 0.138 0.131 0.135 990,000 131,990 0.1333 1.195 1.195 1.222 1.160 1.195 111,841 1.1802 0.75%
2000-05-26 0 0.134 0.131 0.134 0.128 0.140 1,300,000 171,440 0.1319 1.186 1.160 1.186 1.133 1.239 146,862 1.1674 -2.19%
2000-05-25 0 0.137 0.137 0.138 0.128 0.178 10,136,000 1,514,070 0.1494 1.213 1.213 1.222 1.133 1.576 1,145,071 1.3222 -12.18%
2000-05-24 0 0.156 0.155 0.156 0.156 0.167 9,050,000 1,466,960 0.1621 1.381 1.372 1.381 1.381 1.478 1,022,385 1.4348 -6.59%
2000-05-23 0 0.167 0.166 0.168 0.165 0.180 18,110,000 3,097,890 0.1711 1.478 1.469 1.487 1.461 1.593 2,045,900 1.5142 -0.60%
2000-05-22 0 0.168 0.165 0.168 0.153 0.170 14,380,000 2,371,120 0.1649 1.487 1.461 1.487 1.354 1.505 1,624,519 1.4596 5.66%
2000-05-19 0 0.159 0.156 0.159 0.130 0.167 32,640,000 5,150,850 0.1578 1.407 1.381 1.407 1.151 1.478 3,687,365 1.3969 22.31%
2000-05-18 0 0.130 0.129 0.131 0.126 0.130 3,570,000 457,920 0.1283 1.151 1.142 1.160 1.115 1.151 403,306 1.1354 0.00%
2000-05-17 0 0.130 0.130 0.132 0.128 0.137 4,141,000 545,100 0.1316 1.151 1.151 1.168 1.133 1.213 467,812 1.1652 -4.41%
2000-05-16 0 0.136 0.136 0.138 0.134 0.138 2,606,000 352,680 0.1353 1.204 1.204 1.222 1.186 1.222 294,402 1.1980 -1.45%
2000-05-15 0 0.138 0.138 0.142 0.131 0.142 4,050,000 567,350 0.1401 1.222 1.222 1.257 1.160 1.257 457,531 1.2400 -2.82%
2000-05-12 0 0.142 0.133 0.142 0.130 0.142 2,250,000 305,200 0.1356 1.257 1.177 1.257 1.151 1.257 254,184 1.2007 5.97%
2000-05-10 0 0.134 0.133 0.135 0.133 0.135 3,095,000 413,970 0.1338 1.186 1.177 1.195 1.177 1.195 349,644 1.1840 -4.29%
2000-05-09 0 0.140 0.136 0.142 0.135 0.140 3,530,000 489,110 0.1386 1.239 1.204 1.257 1.195 1.239 398,787 1.2265 0.00%
2000-05-08 0 0.140 0.138 0.141 0.133 0.149 4,800,000 674,480 0.1405 1.239 1.222 1.248 1.177 1.319 542,260 1.2438 -5.41%
2000-05-05 0 0.148 0.142 0.150 0.145 0.153 5,065,000 754,190 0.1489 1.310 1.257 1.328 1.284 1.354 572,197 1.3181 5.71%
2000-05-04 0 0.140 0.140 0.141 0.133 0.153 12,594,000 1,814,420 0.1441 1.239 1.239 1.248 1.177 1.354 1,422,753 1.2753 0.72%
2000-05-03 0 0.139 0.138 0.146 0.123 0.142 8,736,000 1,169,580 0.1339 1.230 1.222 1.292 1.089 1.257 986,912 1.1851 13.01%
2000-05-02 0 0.123 0.123 0.125 0.120 0.125 3,560,000 434,840 0.1221 1.089 1.089 1.106 1.062 1.106 402,176 1.0812 3.36%
2000-04-28 0 0.119 0.119 0.122 0.110 0.120 4,800,000 558,140 0.1163 1.053 1.053 1.080 0.974 1.062 542,260 1.0293 5.31%
2000-04-27 0 0.113 0.113 - 0.110 0.113 3,360,000 375,380 0.1117 1.000 1.000 - 0.974 1.000 379,582 0.9889 0.00%
2000-04-26 0 0.113 0.113 0.115 0.112 0.120 4,050,000 468,330 0.1156 1.000 1.000 1.018 0.991 1.062 457,531 1.0236 -4.24%
2000-04-25 0 0.118 0.112 0.118 0.115 0.124 800,000 95,650 0.1196 1.045 0.991 1.045 1.018 1.098 90,377 1.0583 -6.35%
2000-04-20 0 0.126 0.118 0.126 0.102 0.126 11,240,000 1,250,010 0.1112 1.115 1.045 1.115 0.903 1.115 1,269,791 0.9844 5.00%
2000-04-19 0 0.120 0.118 0.120 0.116 0.133 13,860,000 1,765,490 0.1274 1.062 1.045 1.062 1.027 1.177 1,565,774 1.1276 -7.69%
2000-04-18 0 0.130 0.129 0.130 0.128 0.135 24,720,000 3,233,920 0.1308 1.151 1.142 1.151 1.133 1.195 2,792,637 1.1580 2.36%
2000-04-17 0 0.127 0.127 0.128 0.125 0.132 11,660,000 1,500,960 0.1287 1.124 1.124 1.133 1.106 1.168 1,317,239 1.1395 -15.33%
2000-04-14 0 0.150 0.145 0.154 0.139 0.150 6,680,000 943,050 0.1412 1.328 1.284 1.363 1.230 1.328 754,645 1.2497 7.14%
2000-04-13 0 0.140 0.140 0.141 0.138 0.146 7,204,000 1,014,400 0.1408 1.239 1.239 1.248 1.222 1.292 813,841 1.2464 -4.11%
2000-04-12 0 0.146 0.144 0.147 0.144 0.151 12,200,000 1,790,280 0.1467 1.292 1.275 1.301 1.275 1.337 1,378,243 1.2990 -5.19%
2000-04-11 0 0.154 0.152 0.154 0.154 0.164 7,240,000 1,140,400 0.1575 1.363 1.345 1.363 1.363 1.452 817,908 1.3943 -9.41%
2000-04-10 0 0.170 0.167 0.172 0.167 0.178 4,720,000 819,830 0.1737 1.505 1.478 1.523 1.478 1.576 533,222 1.5375 -3.41%
2000-04-07 0 0.176 0.175 0.176 0.171 0.183 7,500,000 1,315,620 0.1754 1.558 1.549 1.558 1.514 1.620 847,281 1.5528 2.33%
2000-04-06 0 0.172 0.172 0.176 0.164 0.179 6,130,000 1,064,740 0.1737 1.523 1.523 1.558 1.452 1.584 692,511 1.5375 7.50%
2000-04-05 0 0.160 0.159 0.160 0.154 0.178 10,180,000 1,638,520 0.1610 1.416 1.407 1.416 1.363 1.576 1,150,042 1.4247 -12.09%
2000-04-03 0 0.182 0.182 0.184 0.180 0.199 8,350,000 1,594,680 0.1910 1.611 1.611 1.629 1.593 1.762 943,306 1.6905 -8.54%
2000-03-31 0 0.199 0.199 0.204 0.199 0.206 5,620,000 1,136,740 0.2023 1.762 1.762 1.806 1.762 1.823 634,896 1.7904 -1.97%
2000-03-30 0 0.203 0.202 0.204 0.196 0.213 12,690,000 2,599,550 0.2049 1.797 1.788 1.806 1.735 1.885 1,433,599 1.8133 0.50%
2000-03-29 0 0.202 0.200 0.203 0.199 0.208 7,468,000 1,517,530 0.2032 1.788 1.770 1.797 1.762 1.841 843,665 1.7987 -3.81%
2000-03-28 0 0.210 0.209 0.210 0.205 0.222 10,420,000 2,206,660 0.2118 1.859 1.850 1.859 1.815 1.965 1,177,155 1.8746 -6.67%
2000-03-27 0 0.225 0.225 0.226 0.224 0.242 9,460,000 2,196,810 0.2322 1.992 1.992 2.001 1.983 2.142 1,068,703 2.0556 -4.66%
2000-03-24 0 0.236 0.233 0.236 0.220 0.250 31,550,000 7,470,570 0.2368 2.089 2.062 2.089 1.947 2.213 3,564,227 2.0960 7.27%
2000-03-23 0 0.220 0.217 0.220 0.191 0.222 29,440,000 6,090,510 0.2069 1.947 1.921 1.947 1.691 1.965 3,325,859 1.8313 15.79%
2000-03-22 0 0.190 0.186 0.190 0.185 0.200 19,160,000 3,685,750 0.1924 1.682 1.646 1.682 1.638 1.770 2,164,519 1.7028 -4.04%
2000-03-21 0 0.198 0.197 0.199 0.198 0.207 22,740,000 4,554,600 0.2003 1.753 1.744 1.762 1.753 1.832 2,568,955 1.7729 -4.35%
2000-03-20 0 0.207 0.206 0.207 0.202 0.222 16,580,000 3,446,720 0.2079 1.832 1.823 1.832 1.788 1.965 1,873,055 1.8402 -8.41%
2000-03-17 0 0.226 0.224 0.226 0.220 0.230 23,108,000 5,206,290 0.2253 2.001 1.983 2.001 1.947 2.036 2,610,528 1.9943 3.20%
2000-03-16 0 0.219 0.215 0.219 0.219 0.238 13,530,000 3,095,310 0.2288 1.939 1.903 1.939 1.939 2.107 1,528,494 2.0251 -8.75%
2000-03-15 0 0.240 0.237 0.240 0.234 0.246 20,568,000 4,908,650 0.2387 2.124 2.098 2.124 2.071 2.178 2,323,582 2.1125 -2.04%
2000-03-14 0 0.245 0.245 0.247 0.241 0.270 14,580,000 3,611,200 0.2477 2.169 2.169 2.186 2.133 2.390 1,647,113 2.1924 -2.00%
2000-03-13 0 0.250 0.249 0.250 0.237 0.255 33,100,000 8,129,080 0.2456 2.213 2.204 2.213 2.098 2.257 3,739,331 2.1739 -1.96%
2000-03-10 0 0.255 0.250 0.255 0.245 0.275 30,640,000 7,924,080 0.2586 2.257 2.213 2.257 2.169 2.434 3,461,423 2.2893 -1.92%
2000-03-09 0 0.260 0.260 0.265 0.260 0.290 22,311,264 6,002,103 0.2690 2.301 2.301 2.346 2.301 2.567 2,520,520 2.3813 -3.70%
2000-03-08 0 0.270 0.270 0.275 0.260 0.285 24,608,000 6,820,900 0.2772 2.390 2.390 2.434 2.301 2.523 2,779,984 2.4536 -6.90%
2000-03-07 0 0.290 0.285 0.290 0.265 0.295 45,420,000 12,917,500 0.2844 2.567 2.523 2.567 2.346 2.611 5,131,131 2.5175 5.45%
2000-03-06 0 0.275 0.270 0.275 0.270 0.300 34,192,000 9,596,980 0.2807 2.434 2.390 2.434 2.390 2.656 3,862,696 2.4845 1.85%
2000-03-03 0 0.270 0.270 0.275 0.250 0.290 30,520,000 8,401,100 0.2753 2.390 2.390 2.434 2.213 2.567 3,447,867 2.4366 0.00%
2000-03-02 0 0.270 0.270 0.275 0.255 0.285 29,646,000 8,016,600 0.2704 2.390 2.390 2.434 2.257 2.523 3,349,131 2.3936 0.00%
2000-03-01 0 0.270 0.270 0.275 0.265 0.315 55,042,000 16,076,370 0.2921 2.390 2.390 2.434 2.346 2.788 6,218,135 2.5854 -8.47%
2000-02-29 0 0.295 0.290 0.295 0.255 0.300 60,870,000 17,131,600 0.2814 2.611 2.567 2.611 2.257 2.656 6,876,529 2.4913 18.00%
2000-02-28 0 0.250 0.249 0.250 0.240 0.285 73,820,000 18,568,250 0.2515 2.213 2.204 2.213 2.124 2.523 8,339,500 2.2265 -16.67%
2000-02-25 0 0.300 0.295 0.300 0.280 0.345 90,440,000 27,995,550 0.3095 2.656 2.611 2.656 2.479 3.054 10,217,074 2.7401 -11.76%
2000-02-24 0 0.340 0.335 0.340 0.330 0.375 75,402,000 26,746,460 0.3547 3.010 2.965 3.010 2.921 3.319 8,518,220 3.1399 -4.23%
2000-02-23 0 0.355 0.350 0.355 0.350 0.390 143,800,000 53,399,800 0.3713 3.142 3.098 3.142 3.098 3.452 16,245,192 3.2871 -1.39%
2000-02-22 0 0.360 0.360 0.365 0.315 0.425 243,150,000 90,351,950 0.3716 3.187 3.187 3.231 2.788 3.762 27,468,835 3.2893 -8.86%
2000-02-21 0 0.395 0.390 0.395 0.370 0.425 303,659,000 119,983,330 0.3951 3.496 3.452 3.496 3.275 3.762 34,304,582 3.4976 8.22%
2000-02-18 0 0.365 0.360 0.370 0.325 0.390 249,831,000 91,387,500 0.3658 3.231 3.187 3.275 2.877 3.452 28,223,593 3.2380 12.31%
2000-02-17 0 0.325 0.320 0.325 0.320 0.340 64,664,000 21,248,000 0.3286 2.877 2.833 2.877 2.833 3.010 7,305,140 2.9086 0.00%
2000-02-16 0 0.325 0.320 0.330 0.320 0.340 81,450,000 27,040,100 0.3320 2.877 2.833 2.921 2.833 3.010 9,201,467 2.9387 1.56%
2000-02-15 0 0.320 0.320 0.325 0.315 0.360 91,136,000 30,826,750 0.3382 2.833 2.833 2.877 2.788 3.187 10,295,701 2.9941 -7.25%
2000-02-14 0 0.345 0.345 0.350 0.340 0.375 128,780,000 45,801,250 0.3557 3.054 3.054 3.098 3.010 3.319 14,548,372 3.1482 -2.82%
2000-02-11 0 0.355 0.350 0.355 0.350 0.420 262,934,000 100,556,160 0.3824 3.142 3.098 3.142 3.098 3.718 29,703,848 3.3853 -8.97%
2000-02-10 0 0.390 0.390 0.395 0.335 0.405 491,335,000 186,221,900 0.3790 3.452 3.452 3.496 2.965 3.585 55,506,478 3.3550 16.42%
2000-02-09 0 0.335 0.330 0.335 0.330 0.365 270,670,000 93,834,050 0.3467 2.965 2.921 2.965 2.921 3.231 30,577,790 3.0687 3.08%
2000-02-08 0 0.325 0.325 0.330 0.310 0.340 99,800,000 32,953,650 0.3302 2.877 2.877 2.921 2.744 3.010 11,274,480 2.9229 0.00%
2000-02-03 0 0.325 0.320 0.325 0.285 0.335 115,360,000 36,465,600 0.3161 2.877 2.833 2.877 2.523 2.965 13,032,304 2.7981 8.33%
2000-02-02 0 0.300 0.300 0.305 0.300 0.320 64,627,849 19,814,748 0.3066 2.656 2.656 2.700 2.656 2.833 7,301,056 2.7140 -1.64%
2000-02-01 0 0.305 0.305 0.310 0.305 0.325 102,630,000 32,088,500 0.3127 2.700 2.700 2.744 2.700 2.877 11,594,187 2.7676 1.67%
2000-01-31 0 0.300 0.295 0.300 0.270 0.325 93,450,000 27,997,850 0.2996 2.656 2.611 2.656 2.390 2.877 10,557,116 2.6520 1.69%
2000-01-28 0 0.295 0.290 0.295 0.285 0.330 185,810,000 57,553,100 0.3097 2.611 2.567 2.611 2.523 2.921 20,991,093 2.7418 -6.35%
2000-01-27 0 0.315 0.315 0.320 0.310 0.355 490,870,000 164,192,550 0.3345 2.788 2.788 2.833 2.744 3.142 55,453,947 2.9609 1.61%
2000-01-26 0 0.310 0.310 0.315 0.265 0.320 355,760,000 102,161,710 0.2872 2.744 2.744 2.788 2.346 2.833 40,190,470 2.5419 19.23%
2000-01-25 0 0.260 0.255 0.260 0.242 0.275 127,000,000 32,699,330 0.2575 2.301 2.257 2.301 2.142 2.434 14,347,284 2.2791 8.33%
2000-01-24 0 0.240 0.238 0.240 0.233 0.255 31,690,000 7,787,870 0.2458 2.124 2.107 2.124 2.062 2.257 3,580,043 2.1754 -1.23%
2000-01-21 0 0.243 0.243 0.244 0.238 0.250 55,570,000 13,583,080 0.2444 2.151 2.151 2.160 2.107 2.213 6,277,784 2.1637 1.67%
2000-01-20 0 0.239 0.240 0.241 0.226 0.265 160,570,000 40,043,830 0.2494 2.116 2.124 2.133 2.001 2.346 18,139,712 2.2075 7.66%
2000-01-19 0 0.222 0.221 0.222 0.218 0.233 35,620,000 7,987,360 0.2242 1.965 1.956 1.965 1.930 2.062 4,024,018 1.9849 -1.33%
2000-01-18 0 0.225 0.224 0.226 0.223 0.238 33,930,000 7,759,400 0.2287 1.992 1.983 2.001 1.974 2.107 3,833,097 2.0243 0.00%
2000-01-17 0 0.225 0.225 0.228 0.225 0.248 17,740,000 4,171,250 0.2351 1.992 1.992 2.018 1.992 2.195 2,004,101 2.0814 -5.06%
2000-01-14 0 0.237 0.237 0.238 0.235 0.260 30,440,000 7,530,250 0.2474 2.098 2.098 2.107 2.080 2.301 3,438,829 2.1898 -1.66%
2000-01-13 0 0.241 0.241 0.244 0.238 0.249 21,530,000 5,236,740 0.2432 2.133 2.133 2.160 2.107 2.204 2,432,260 2.1530 0.42%
2000-01-12 0 0.240 0.240 0.243 0.239 0.255 25,510,000 6,322,230 0.2478 2.124 2.124 2.151 2.116 2.257 2,881,884 2.1938 -4.00%
2000-01-11 0 0.250 0.250 0.255 0.246 0.280 40,900,000 10,409,540 0.2545 2.213 2.213 2.257 2.178 2.479 4,620,503 2.2529 -3.85%
2000-01-10 0 0.260 0.255 0.260 0.250 0.280 101,350,000 26,740,700 0.2638 2.301 2.257 2.301 2.213 2.479 11,449,584 2.3355 5.69%
2000-01-07 0 0.246 0.244 0.248 0.226 0.255 40,340,000 9,803,410 0.2430 2.178 2.160 2.195 2.001 2.257 4,557,240 2.1512 4.24%
2000-01-06 0 0.236 0.225 0.236 0.219 0.275 48,868,000 12,127,250 0.2482 2.089 1.992 2.089 1.939 2.434 5,520,654 2.1967 -9.23%
2000-01-05 0 0.260 0.255 0.260 0.250 0.285 81,030,000 21,524,600 0.2656 2.301 2.257 2.301 2.213 2.523 9,154,019 2.3514 -11.86%
2000-01-04 0 0.295 0.290 0.295 0.280 0.315 154,750,000 46,171,800 0.2984 2.611 2.567 2.611 2.479 2.788 17,482,222 2.6411 0.00%
2000-01-03 0 0.295 0.295 0.300 0.280 0.315 154,630,000 46,271,650 0.2992 2.611 2.611 2.656 2.479 2.788 17,468,665 2.6488 5.36%
1999-12-30 0 0.280 0.280 0.285 0.275 0.300 76,785,028 22,071,007 0.2874 2.479 2.479 2.523 2.434 2.656 8,674,461 2.5444 1.82%
1999-12-29 0 0.275 0.275 0.280 0.270 0.315 126,440,000 36,425,300 0.2881 2.434 2.434 2.479 2.390 2.788 14,284,020 2.5501 -8.33%
1999-12-28 0 0.300 0.295 0.300 0.260 0.310 196,982,829 56,751,464 0.2881 2.656 2.611 2.656 2.301 2.744 22,253,296 2.5502 15.38%
1999-12-24 0 0.260 0.255 0.260 0.250 0.270 39,900,000 10,377,650 0.2601 2.301 2.257 2.301 2.213 2.390 4,507,532 2.3023 -1.89%
1999-12-23 0 0.265 0.260 0.265 0.242 0.290 159,980,000 43,060,610 0.2692 2.346 2.301 2.346 2.142 2.567 18,073,059 2.3826 6.43%
1999-12-22 0 0.249 0.248 0.249 0.240 0.260 147,347,100 37,010,632 0.2512 2.204 2.195 2.204 2.124 2.301 16,645,911 2.2234 -4.23%
1999-12-21 0 0.260 0.255 0.260 0.250 0.280 76,730,000 20,106,250 0.2620 2.301 2.257 2.301 2.213 2.479 8,668,245 2.3195 -3.70%
1999-12-20 0 0.270 0.270 0.275 0.265 0.305 142,858,985 40,132,426 0.2809 2.390 2.390 2.434 2.346 2.700 16,138,885 2.4867 -11.48%
1999-12-17 0 0.305 0.300 0.305 0.300 0.320 89,270,000 27,590,050 0.3091 2.700 2.656 2.700 2.656 2.833 10,084,898 2.7358 -3.17%
1999-12-16 0 0.315 0.315 0.320 0.310 0.335 128,670,000 41,200,050 0.3202 2.788 2.788 2.833 2.744 2.965 14,535,945 2.8344 -4.55%
1999-12-15 0 0.330 0.325 0.330 0.325 0.350 292,400,000 98,263,700 0.3361 2.921 2.877 2.921 2.877 3.098 33,032,644 2.9747 1.54%
1999-12-14 0 0.325 0.320 0.325 0.320 0.340 280,710,000 92,764,400 0.3305 2.877 2.833 2.877 2.833 3.010 31,712,016 2.9252 1.56%
1999-12-13 0 0.320 0.320 0.325 0.315 0.335 89,014,000 28,920,270 0.3249 2.833 2.833 2.877 2.788 2.965 10,055,977 2.8759 -1.54%
1999-12-10 0 0.325 0.320 0.325 0.315 0.340 206,410,000 67,820,700 0.3286 2.877 2.833 2.877 2.788 3.010 23,318,290 2.9085 1.56%
1999-12-09 0 0.320 0.320 0.325 0.315 0.335 192,680,000 62,569,850 0.3247 2.833 2.833 2.877 2.788 2.965 21,767,202 2.8745 1.59%
1999-12-08 0 0.315 0.310 0.315 0.310 0.330 101,566,000 32,505,690 0.3200 2.788 2.744 2.788 2.744 2.921 11,473,986 2.8330 -3.08%
1999-12-07 0 0.325 0.320 0.325 0.315 0.340 148,620,000 48,580,200 0.3269 2.877 2.833 2.877 2.788 3.010 16,789,711 2.8935 3.17%
1999-12-06 0 0.315 0.310 0.320 0.305 0.345 92,970,000 30,236,400 0.3252 2.788 2.744 2.833 2.700 3.054 10,502,890 2.8789 -5.97%
1999-12-03 0 0.335 0.335 0.340 0.330 0.355 126,190,000 43,458,300 0.3444 2.965 2.965 3.010 2.921 3.142 14,255,778 3.0485 -4.29%
1999-12-02 0 0.350 0.345 0.350 0.320 0.355 208,640,000 70,952,750 0.3401 3.098 3.054 3.098 2.833 3.142 23,570,215 3.0103 9.38%
1999-12-01 0 0.320 0.320 0.325 0.310 0.345 199,270,000 65,039,150 0.3264 2.833 2.833 2.877 2.744 3.054 22,511,679 2.8891 0.00%
1999-11-30 0 0.320 0.315 0.320 0.315 0.355 207,349,000 69,573,150 0.3355 2.833 2.788 2.833 2.788 3.142 23,424,370 2.9701 -7.25%
1999-11-29 0 0.345 0.340 0.345 0.335 0.390 777,570,000 279,143,700 0.3590 3.054 3.010 3.054 2.965 3.452 87,842,658 3.1778 -14.81%
1999-11-26 0 0.405 0.405 0.410 0.400 0.465 516,507,000 224,639,370 0.4349 3.585 3.585 3.629 3.541 4.116 58,350,178 3.8498 0.00%
1999-11-25 0 0.405 0.405 0.410 0.405 0.495 624,537,000 282,528,280 0.4524 3.585 3.585 3.629 3.585 4.382 70,554,407 4.0044 -10.00%
1999-11-24 0 0.450 0.450 0.455 0.330 0.465 724,534,848 296,718,064 0.4095 3.983 3.983 4.028 2.921 4.116 81,851,237 3.6251 34.33%
1999-11-23 0 0.335 0.335 0.340 0.335 0.350 76,700,000 26,217,950 0.3418 2.965 2.965 3.010 2.965 3.098 8,664,856 3.0258 -2.90%
1999-11-22 0 0.345 0.340 0.345 0.330 0.360 124,210,000 43,177,750 0.3476 3.054 3.010 3.054 2.921 3.187 14,032,096 3.0771 0.00%
1999-11-19 0 0.345 0.345 0.350 0.340 0.385 383,812,000 140,491,730 0.3660 3.054 3.054 3.098 3.010 3.408 43,359,525 3.2402 -2.82%
1999-11-18 0 0.355 0.355 0.360 0.315 0.355 273,873,594 92,416,370 0.3374 3.142 3.142 3.187 2.788 3.142 30,939,702 2.9870 12.70%
1999-11-17 0 0.315 0.310 0.315 0.310 0.330 83,290,000 26,395,300 0.3169 2.788 2.744 2.788 2.744 2.921 9,409,333 2.8052 0.00%
1999-11-16 0 0.315 0.310 0.315 0.305 0.325 116,802,000 37,168,160 0.3182 2.788 2.744 2.788 2.700 2.877 13,195,208 2.8168 3.28%
1999-11-15 0 0.305 0.300 0.305 0.305 0.325 76,060,000 23,810,200 0.3130 2.700 2.656 2.700 2.700 2.877 8,592,554 2.7710 0.00%
1999-11-12 0 0.305 0.300 0.305 0.305 0.315 36,398,000 11,214,170 0.3081 2.700 2.656 2.700 2.700 2.788 4,111,909 2.7272 0.00%
1999-11-11 0 0.305 0.305 0.310 0.305 0.325 68,132,000 21,344,490 0.3133 2.700 2.700 2.744 2.700 2.877 7,696,922 2.7731 -4.69%
1999-11-10 0 0.320 0.320 0.325 0.320 0.340 133,858,000 43,862,540 0.3277 2.833 2.833 2.877 2.833 3.010 15,122,037 2.9006 -4.48%
1999-11-09 0 0.335 0.335 0.340 0.300 0.340 229,280,000 74,058,700 0.3230 2.965 2.965 3.010 2.656 3.010 25,901,931 2.8592 13.56%
1999-11-08 0 0.295 0.295 0.300 0.290 0.325 71,861,100 22,214,519 0.3091 2.611 2.611 2.656 2.567 2.877 8,118,202 2.7364 -7.81%
1999-11-05 0 0.320 0.315 0.320 0.310 0.330 105,230,000 33,708,050 0.3203 2.833 2.788 2.833 2.744 2.921 11,887,911 2.8355 1.59%
1999-11-04 0 0.315 0.310 0.315 0.315 0.335 129,780,000 41,697,250 0.3213 2.788 2.744 2.788 2.788 2.965 14,661,343 2.8440 0.00%
1999-11-03 0 0.315 0.315 0.320 0.310 0.345 211,903,800 69,168,890 0.3264 2.788 2.788 2.833 2.744 3.054 23,938,929 2.8894 -5.97%
1999-11-02 0 0.335 0.330 0.335 0.330 0.355 60,072,000 20,394,840 0.3395 2.965 2.921 2.965 2.921 3.142 6,786,378 3.0053 -4.29%
1999-11-01 0 0.350 0.350 0.355 0.345 0.370 50,630,000 18,147,200 0.3584 3.098 3.098 3.142 3.054 3.275 5,719,709 3.1727 0.00%
1999-10-29 0 0.350 0.345 0.350 0.345 0.385 74,921,000 27,377,590 0.3654 3.098 3.054 3.098 3.054 3.408 8,463,881 3.2346 -2.78%
1999-10-28 0 0.360 0.360 0.365 0.360 0.400 106,016,000 40,545,960 0.3825 3.187 3.187 3.231 3.187 3.541 11,976,706 3.3854 -7.69%
1999-10-27 0 0.390 0.390 0.395 0.385 0.410 275,778,000 109,887,310 0.3985 3.452 3.452 3.496 3.408 3.629 31,154,845 3.5271 1.30%
1999-10-26 0 0.385 0.380 0.385 0.345 0.390 118,930,000 44,254,000 0.3721 3.408 3.364 3.408 3.054 3.452 13,435,610 3.2938 4.05%
1999-10-25 0 0.370 0.365 0.370 0.365 0.400 105,340,000 40,639,050 0.3858 3.275 3.231 3.275 3.231 3.541 11,900,338 3.4149 -2.63%
1999-10-22 0 0.380 0.380 0.385 0.375 0.425 449,949,000 180,277,350 0.4007 3.364 3.364 3.408 3.319 3.762 50,831,071 3.5466 4.11%
1999-10-21 0 0.365 0.365 0.370 0.300 0.375 261,870,000 89,357,250 0.3412 3.231 3.231 3.275 2.656 3.319 29,583,647 3.0205 25.86%
1999-10-20 0 0.290 0.290 0.295 0.280 0.320 61,648,000 18,239,460 0.2959 2.567 2.567 2.611 2.479 2.833 6,964,420 2.6189 3.57%
1999-10-19 0 0.280 0.275 0.280 0.255 0.315 71,167,000 20,040,180 0.2816 2.479 2.434 2.479 2.257 2.788 8,039,789 2.4926 -15.15%
1999-10-15 0 0.330 0.330 0.335 0.320 0.375 91,239,000 31,577,150 0.3461 2.921 2.921 2.965 2.833 3.319 10,307,337 3.0636 -8.33%
1999-10-14 0 0.360 0.355 0.360 0.350 0.410 88,762,000 33,893,740 0.3818 3.187 3.142 3.187 3.098 3.629 10,027,509 3.3801 -11.11%
1999-10-13 0 0.405 0.400 0.405 0.340 0.445 249,227,000 102,987,770 0.4132 3.585 3.541 3.585 3.010 3.939 28,155,358 3.6578 6.58%
1999-10-12 1 0.380 - - - - 0 0 - 3.364 - - - - 0 - 0.00%
1999-10-11 1 0.380 - - - - 0 0 - 3.364 - - - - 0 - 0.00%
1999-10-08 0 0.380 0.375 0.380 0.375 0.445 232,720,000 96,668,300 0.4154 3.364 3.319 3.364 3.319 3.939 26,290,550 3.6769 -8.43%
1999-10-07 0 0.415 0.415 0.420 0.345 0.425 272,258,000 106,047,570 0.3895 3.674 3.674 3.718 3.054 3.762 30,757,188 3.4479 20.29%
1999-10-06 0 0.345 0.340 0.350 0.335 0.395 196,569,133 72,719,737 0.3699 3.054 3.010 3.098 2.965 3.496 22,206,560 3.2747 2.99%
1999-10-05 0 0.335 0.330 0.335 0.300 0.460 327,431,254 121,252,741 0.3703 2.965 2.921 2.965 2.656 4.072 36,990,151 3.2780 -22.09%
1999-10-04 0 0.430 0.425 0.430 0.420 0.520 364,803,000 173,598,195 0.4759 3.806 3.762 3.806 3.718 4.603 41,212,065 4.2123 1.18%
1999-09-30 0 0.425 0.420 0.425 0.235 0.480 675,350,013 217,860,048 0.3226 3.762 3.718 3.762 2.080 4.249 76,294,790 2.8555 106.31%
1999-09-29 1 0.206 - - - - 0 0 - 1.823 - - - - 0 - 0.00%
1999-09-28 1 0.206 - - - - 0 0 - 1.823 - - - - 0 - 0.00%
1999-09-27 1 0.206 - - - - 0 0 - 1.823 - - - - 0 - 0.00%
1999-09-24 1 0.206 0.206 0.210 0.118 0.206 198,103,028 32,576,384 0.1644 1.823 1.823 1.859 1.045 1.823 22,379,846 1.4556 62.20%
1999-09-23 1 0.127 - - - - 0 0 - 1.124 - - - - 0 - 0.00%
1999-09-22 0 0.127 0.126 0.127 0.114 0.135 72,378,000 9,023,344 0.1247 1.124 1.115 1.124 1.009 1.195 8,176,596 1.1036 9.48%
1999-09-21 0 0.116 0.115 0.119 0.105 0.125 57,933,142 6,652,066 0.1148 1.027 1.018 1.053 0.929 1.106 6,544,750 1.0164 11.54%
1999-09-20 0 0.104 0.103 0.105 0.100 0.105 29,476,000 3,029,870 0.1028 0.921 0.912 0.929 0.885 0.929 3,329,926 0.9099 4.00%
1999-09-17 0 0.100 0.098 0.100 0.090 0.100 14,700,000 1,428,790 0.0972 0.885 0.867 0.885 0.797 0.885 1,660,670 0.8604 8.70%
1999-09-15 0 0.092 0.092 0.093 0.092 0.096 17,250,000 1,618,846 0.0938 0.814 0.814 0.823 0.814 0.850 1,948,745 0.8307 -1.08%
1999-09-14 0 0.093 0.092 0.094 0.089 0.100 25,470,000 2,393,620 0.0940 0.823 0.814 0.832 0.788 0.885 2,877,365 0.8319 -4.12%
1999-09-13 0 0.097 0.095 0.097 0.085 0.097 30,840,000 2,873,150 0.0932 0.859 0.841 0.859 0.752 0.859 3,484,018 0.8247 16.87%
1999-09-10 0 0.083 0.080 0.084 0.078 0.083 2,110,000 170,220 0.0807 0.735 0.708 0.744 0.690 0.735 238,368 0.7141 1.22%
1999-09-09 0 0.082 0.078 0.085 0.082 0.085 984,000 81,080 0.0824 0.726 0.690 0.752 0.726 0.752 111,163 0.7294 -3.53%
1999-09-08 0 0.085 0.082 0.090 0.080 0.090 5,440,000 463,470 0.0852 0.752 0.726 0.797 0.708 0.797 614,561 0.7541 8.97%
1999-09-07 0 0.078 0.071 0.078 0.070 0.084 5,500,000 442,300 0.0804 0.690 0.628 0.690 0.620 0.744 621,339 0.7118 8.33%
1999-09-06 0 0.072 0.072 0.076 0.069 0.073 2,154,000 154,690 0.0718 0.637 0.637 0.673 0.611 0.646 243,339 0.6357 9.09%
1999-09-03 0 0.066 0.066 0.070 0.066 0.066 530,000 34,980 0.0660 0.584 0.584 0.620 0.584 0.584 59,874 0.5842 -2.94%
1999-09-02 0 0.068 0.068 0.074 0.067 0.068 110,000 7,460 0.0678 0.602 0.602 0.655 0.593 0.602 12,427 0.6003 -2.86%
1999-09-01 0 0.070 0.070 0.074 0.068 0.070 600,000 41,800 0.0697 0.620 0.620 0.655 0.602 0.620 67,782 0.6167 -5.41%
1999-08-31 0 0.074 0.070 0.074 0.070 0.070 200,000 14,000 0.0700 0.655 0.620 0.655 0.620 0.620 22,594 0.6196 0.00%
1999-08-30 0 0.074 - 0.075 - - 0 0 - 0.655 - 0.664 - - 0 - 0.00%
1999-08-27 0 0.074 0.070 0.074 0.074 0.074 500,000 37,000 0.0740 0.655 0.620 0.655 0.655 0.655 56,485 0.6550 0.00%
1999-08-26 0 0.074 0.072 0.074 0.068 0.074 1,680,000 119,830 0.0713 0.655 0.637 0.655 0.602 0.655 189,791 0.6314 5.71%
1999-08-25 0 0.070 0.069 - 0.067 0.070 2,676,000 182,910 0.0684 0.620 0.611 - 0.593 0.620 302,310 0.6050 2.94%
1999-08-24 0 0.068 0.068 0.072 0.066 0.066 160,000 10,560 0.0660 0.602 0.602 0.637 0.584 0.584 18,075 0.5842 3.03%
1999-08-23 0 0.066 0.066 - 0.066 0.066 50,000 3,300 0.0660 0.584 0.584 - 0.584 0.584 5,649 0.5842 -5.71%
1999-08-20 0 0.070 0.069 0.074 - - 0 0 - 0.620 0.611 0.655 - - 0 - 0.00%
1999-08-19 0 0.070 0.067 - - - 0 0 - 0.620 0.593 - - - 0 - 0.00%
1999-08-18 0 0.070 0.067 0.070 0.070 0.070 1,700,000 119,000 0.0700 0.620 0.593 0.620 0.620 0.620 192,050 0.6196 1.45%
1999-08-17 0 0.069 0.069 0.074 0.067 0.069 1,000,000 67,700 0.0677 0.611 0.611 0.655 0.593 0.611 112,971 0.5993 -1.43%
1999-08-16 0 0.070 0.069 0.078 0.070 0.074 1,170,000 82,600 0.0706 0.620 0.611 0.690 0.620 0.655 132,176 0.6249 -1.41%
1999-08-13 0 0.071 0.068 0.075 0.066 0.074 3,880,000 273,400 0.0705 0.628 0.602 0.664 0.584 0.655 438,326 0.6237 -8.97%
1999-08-12 0 0.078 - 0.078 0.082 0.082 200,000 16,400 0.0820 0.690 - 0.690 0.726 0.726 22,594 0.7259 -1.27%
1999-08-11 0 0.079 - 0.079 - - 0 0 - 0.699 - 0.699 - - 0 - 0.00%
1999-08-10 0 0.079 - 0.079 0.080 0.080 500,000 40,000 0.0800 0.699 - 0.699 0.708 0.708 56,485 0.7081 -1.25%
1999-08-09 0 0.080 - 0.081 - - 0 0 - 0.708 - 0.717 - - 0 - 0.00%
1999-08-06 0 0.080 0.079 0.080 0.075 0.080 1,120,000 86,450 0.0772 0.708 0.699 0.708 0.664 0.708 126,527 0.6833 -1.23%
1999-08-05 0 0.081 0.080 0.085 0.080 0.081 1,050,000 84,830 0.0808 0.717 0.708 0.752 0.708 0.717 118,619 0.7151 1.25%
1999-08-04 0 0.080 0.080 0.084 0.080 0.084 1,580,000 130,940 0.0829 0.708 0.708 0.744 0.708 0.744 178,494 0.7336 -4.76%
1999-08-03 0 0.084 0.084 0.086 0.082 0.083 190,000 15,620 0.0822 0.744 0.744 0.761 0.726 0.735 21,464 0.7277 -2.33%
1999-08-02 0 0.086 0.083 0.086 0.084 0.086 150,000 12,860 0.0857 0.761 0.735 0.761 0.744 0.761 16,946 0.7589 0.00%
1999-07-30 0 0.086 0.084 0.086 0.084 0.086 1,600,000 135,600 0.0848 0.761 0.744 0.761 0.744 0.761 180,753 0.7502 0.00%
1999-07-29 0 0.086 0.085 0.088 0.084 0.086 1,100,000 93,400 0.0849 0.761 0.752 0.779 0.744 0.761 124,268 0.7516 1.18%
1999-07-28 0 0.085 0.085 0.088 0.084 0.086 2,390,000 202,270 0.0846 0.752 0.752 0.779 0.744 0.761 270,000 0.7491 1.19%
1999-07-27 0 0.084 0.084 0.087 0.081 0.085 860,000 71,040 0.0826 0.744 0.744 0.770 0.717 0.752 97,155 0.7312 -1.18%
1999-07-26 0 0.085 0.085 0.086 0.085 0.093 3,270,000 284,160 0.0869 0.752 0.752 0.761 0.752 0.823 369,414 0.7692 -5.56%
1999-07-23 0 0.090 0.089 0.091 0.088 0.093 3,420,000 306,960 0.0898 0.797 0.788 0.806 0.779 0.823 386,360 0.7945 -3.23%
1999-07-22 0 0.093 0.092 0.093 0.089 0.094 10,438,000 961,310 0.0921 0.823 0.814 0.823 0.788 0.832 1,179,189 0.8152 9.41%
1999-07-21 0 0.085 0.085 0.089 0.083 0.085 320,000 27,000 0.0844 0.752 0.752 0.788 0.735 0.752 36,151 0.7469 -2.30%
1999-07-20 0 0.087 0.085 0.087 0.085 0.088 1,300,000 111,100 0.0855 0.770 0.752 0.770 0.752 0.779 146,862 0.7565 2.35%
1999-07-19 0 0.085 0.085 0.089 0.085 0.089 410,000 35,650 0.0870 0.752 0.752 0.788 0.752 0.788 46,318 0.7697 -4.49%
1999-07-16 0 0.089 0.088 0.091 0.088 0.090 1,748,000 155,070 0.0887 0.788 0.779 0.806 0.779 0.797 197,473 0.7853 -2.20%
1999-07-15 0 0.091 0.090 0.094 0.089 0.091 4,600,000 414,400 0.0901 0.806 0.797 0.832 0.788 0.806 519,665 0.7974 1.11%
1999-07-14 0 0.090 0.090 0.091 0.090 0.095 7,190,000 665,170 0.0925 0.797 0.797 0.806 0.797 0.841 812,260 0.8189 -6.25%
1999-07-13 0 0.096 0.093 0.098 0.094 0.100 8,710,000 835,300 0.0959 0.850 0.823 0.867 0.832 0.885 983,975 0.8489 -2.04%
1999-07-12 0 0.098 0.098 0.099 0.096 0.106 17,970,000 1,791,400 0.0997 0.867 0.867 0.876 0.850 0.938 2,030,084 0.8824 1.03%
1999-07-09 0 0.097 0.097 0.098 0.093 0.098 11,144,000 1,069,140 0.0959 0.859 0.859 0.867 0.823 0.867 1,258,946 0.8492 -1.02%
1999-07-08 0 0.098 0.097 0.099 0.092 0.103 29,920,000 2,870,190 0.0959 0.867 0.859 0.876 0.814 0.912 3,380,085 0.8491 5.38%
1999-07-07 0 0.093 0.092 0.093 0.086 0.095 15,628,000 1,438,630 0.0921 0.823 0.814 0.823 0.761 0.841 1,765,507 0.8149 8.14%
1999-07-06 0 0.086 0.083 0.088 0.083 0.088 3,808,000 329,760 0.0866 0.761 0.735 0.779 0.735 0.779 430,193 0.7665 -4.44%
1999-07-05 0 0.090 0.090 0.092 0.082 0.090 13,252,000 1,138,230 0.0859 0.797 0.797 0.814 0.726 0.797 1,497,088 0.7603 8.43%
1999-07-02 0 0.083 0.082 0.084 0.082 0.086 12,600,000 1,063,140 0.0844 0.735 0.726 0.744 0.726 0.761 1,423,431 0.7469 0.00%
1999-06-30 0 0.083 0.081 0.084 0.081 0.085 6,389,000 528,900 0.0828 0.735 0.717 0.744 0.717 0.752 721,770 0.7328 -2.35%
1999-06-29 0 0.085 0.084 0.086 0.083 0.088 13,420,000 1,128,850 0.0841 0.752 0.744 0.761 0.735 0.779 1,516,067 0.7446 -2.30%
1999-06-28 0 0.087 0.087 0.089 0.087 0.092 3,970,000 351,180 0.0885 0.770 0.770 0.788 0.770 0.814 448,494 0.7830 -2.25%
1999-06-25 0 0.089 0.088 0.090 0.087 0.096 19,080,000 1,764,340 0.0925 0.788 0.779 0.797 0.770 0.850 2,155,482 0.8185 3.49%
1999-06-24 0 0.086 0.086 0.090 0.086 0.091 17,100,000 1,525,660 0.0892 0.761 0.761 0.797 0.761 0.806 1,931,800 0.7898 -4.44%
1999-06-23 0 0.090 0.090 0.091 0.088 0.093 18,750,000 1,693,090 0.0903 0.797 0.797 0.806 0.779 0.823 2,118,201 0.7993 -2.17%
1999-06-22 0 0.092 0.091 0.092 0.090 0.094 29,160,000 2,675,750 0.0918 0.814 0.806 0.814 0.797 0.832 3,294,227 0.8123 0.00%
1999-06-21 0 0.092 0.092 0.093 0.090 0.105 240,500,000 23,875,850 0.0993 0.814 0.814 0.823 0.797 0.929 27,169,463 0.8788 -18.58%
1999-06-17 1 0.113 0.110 0.114 0.088 0.116 23,520,000 2,515,660 0.1070 1.000 0.974 1.009 0.779 1.027 2,657,072 0.9468 26.97%
1999-06-16 0 0.089 0.089 0.091 0.085 0.090 2,900,000 255,820 0.0882 0.788 0.788 0.806 0.752 0.797 327,615 0.7809 -1.11%
1999-06-15 0 0.090 0.089 0.091 0.089 0.092 2,200,000 198,100 0.0900 0.797 0.788 0.806 0.788 0.814 248,536 0.7971 -3.23%
1999-06-14 0 0.093 0.092 0.096 0.083 0.094 6,480,000 574,950 0.0887 0.823 0.814 0.850 0.735 0.832 732,050 0.7854 3.33%
1999-06-11 0 0.090 0.090 0.095 0.082 0.100 8,600,000 794,690 0.0924 0.797 0.797 0.841 0.726 0.885 971,548 0.8180 -10.00%
1999-06-10 0 0.100 0.100 0.101 0.100 0.103 13,440,000 1,352,010 0.1006 0.885 0.885 0.894 0.885 0.912 1,518,327 0.8905 -1.96%
1999-06-09 0 0.102 - 0.105 0.100 0.110 21,160,000 2,233,420 0.1055 0.903 - 0.929 0.885 0.974 2,390,461 0.9343 -1.92%
1999-06-08 0 0.104 0.103 0.105 0.104 0.108 5,090,000 533,100 0.1047 0.921 0.912 0.929 0.921 0.956 575,021 0.9271 -0.95%
1999-06-07 0 0.105 0.105 0.107 0.103 0.105 1,436,000 150,430 0.1048 0.929 0.929 0.947 0.912 0.929 162,226 0.9273 0.96%
1999-06-04 0 0.104 0.104 0.107 0.104 0.109 3,150,000 335,700 0.1066 0.921 0.921 0.947 0.921 0.965 355,858 0.9434 -1.89%
1999-06-03 0 0.106 0.105 0.106 0.104 0.112 5,960,000 636,470 0.1068 0.938 0.929 0.938 0.921 0.991 673,306 0.9453 -2.75%
1999-06-02 0 0.109 0.110 0.111 0.102 0.112 13,594,000 1,414,610 0.1041 0.965 0.974 0.983 0.903 0.991 1,535,724 0.9211 4.81%
1999-06-01 0 0.104 0.103 0.106 0.101 0.106 9,685,000 1,006,100 0.1039 0.921 0.912 0.938 0.894 0.938 1,094,122 0.9196 1.96%
1999-05-31 0 0.102 0.101 0.102 0.101 0.110 9,460,000 987,880 0.1044 0.903 0.894 0.903 0.894 0.974 1,068,703 0.9244 -7.27%
1999-05-28 0 0.110 0.110 0.111 0.106 0.114 16,190,000 1,771,750 0.1094 0.974 0.974 0.983 0.938 1.009 1,828,996 0.9687 4.76%
1999-05-27 0 0.105 0.104 0.106 0.101 0.110 9,010,000 928,510 0.1031 0.929 0.921 0.938 0.894 0.974 1,017,866 0.9122 -2.78%
1999-05-26 0 0.108 0.107 0.108 0.106 0.114 6,430,000 699,760 0.1088 0.956 0.947 0.956 0.938 1.009 726,402 0.9633 -5.26%
1999-05-25 0 0.114 0.113 0.114 0.113 0.115 5,470,000 621,530 0.1136 1.009 1.000 1.009 1.000 1.018 617,950 1.0058 0.00%
1999-05-24 0 0.114 0.114 0.115 0.112 0.119 15,810,000 1,807,140 0.1143 1.009 1.009 1.018 0.991 1.053 1,786,067 1.0118 -3.39%
1999-05-21 0 0.118 0.117 0.118 0.117 0.131 53,832,000 6,718,440 0.1248 1.045 1.036 1.045 1.036 1.160 6,081,441 1.1047 1.72%
1999-05-20 0 0.116 0.115 0.116 0.115 0.119 7,830,000 914,320 0.1168 1.027 1.018 1.027 1.018 1.053 884,561 1.0336 -2.52%
1999-05-19 0 0.119 0.119 0.120 0.118 0.121 16,019,000 1,909,880 0.1192 1.053 1.053 1.062 1.045 1.071 1,809,678 1.0554 -1.65%
1999-05-18 0 0.121 0.120 0.121 0.118 0.123 22,130,000 2,656,890 0.1201 1.071 1.062 1.071 1.045 1.089 2,500,042 1.0627 4.31%
1999-05-17 0 0.116 0.115 0.116 0.113 0.127 39,982,000 4,789,620 0.1198 1.027 1.018 1.027 1.000 1.124 4,516,796 1.0604 0.00%
1999-05-14 0 0.116 0.116 0.117 0.112 0.123 48,690,000 5,690,620 0.1169 1.027 1.027 1.036 0.991 1.089 5,500,545 1.0346 -0.85%
1999-05-13 0 0.117 0.117 0.118 0.100 0.129 430,470,000 47,551,420 0.1105 1.036 1.036 1.045 0.885 1.142 48,630,514 0.9778 -25.95%
1999-05-12 0 0.158 0.158 0.159 0.132 0.164 53,517,000 8,390,005 0.1568 1.399 1.399 1.407 1.168 1.452 6,045,855 1.3877 28.46%
1999-05-11 0 0.123 0.123 0.124 0.083 0.125 19,816,000 2,042,210 0.1031 1.089 1.089 1.098 0.735 1.106 2,238,628 0.9123 41.38%
1999-05-10 0 0.087 0.087 0.095 0.084 0.092 3,260,000 285,970 0.0877 0.770 0.770 0.841 0.744 0.814 368,285 0.7765 4.82%
1999-05-07 0 0.083 0.083 0.092 0.083 0.100 3,825,000 370,020 0.0967 0.735 0.735 0.814 0.735 0.885 432,113 0.8563 -14.43%
1999-05-06 0 0.097 0.096 0.100 0.093 0.106 8,700,000 859,880 0.0988 0.859 0.850 0.885 0.823 0.938 982,845 0.8749 -8.49%
1999-05-05 0 0.106 0.106 0.107 0.055 0.108 6,770,000 596,960 0.0882 0.938 0.938 0.947 0.487 0.956 764,812 0.7805 89.29%
1999-05-04 0 0.056 0.056 - 0.050 0.056 190,000 10,100 0.0532 0.496 0.496 - 0.443 0.496 21,464 0.4705 19.15%
1999-05-03 0 0.047 0.047 - 0.041 0.042 960,000 39,460 0.0411 0.416 0.416 - 0.363 0.372 108,452 0.3638 14.63%
1999-04-30 0 0.041 0.041 - 0.041 0.041 60,000 2,460 0.0410 0.363 0.363 - 0.363 0.363 6,778 0.3629 0.00%
1999-04-29 0 0.041 - - - - 0 0 - 0.363 - - - - 0 - 0.00%
1999-04-28 0 0.041 0.041 - - - 0 0 - 0.363 0.363 - - - 0 - 0.00%
1999-04-27 0 0.041 0.041 - 0.040 0.040 30,000 1,200 0.0400 0.363 0.363 - 0.354 0.354 3,389 0.3541 0.00%
1999-04-26 0 0.041 0.041 - 0.041 0.041 21,000 850 0.0405 0.363 0.363 - 0.363 0.363 2,372 0.3583 -4.65%
1999-04-23 0 0.043 0.043 0.045 0.039 0.043 400,000 16,760 0.0419 0.381 0.381 0.398 0.345 0.381 45,188 0.3709 10.26%
1999-04-22 0 0.039 0.039 - 0.039 0.040 938,000 37,340 0.0398 0.345 0.345 - 0.345 0.354 105,967 0.3524 2.63%
1999-04-21 0 0.038 - 0.040 0.038 0.038 50,000 1,900 0.0380 0.336 - 0.354 0.336 0.336 5,649 0.3364 -5.00%
1999-04-20 0 0.040 - - 0.040 0.040 1,020,000 40,800 0.0400 0.354 - - 0.354 0.354 115,230 0.3541 0.00%
1999-04-19 0 0.040 - - 0.040 0.040 60,000 2,400 0.0400 0.354 - - 0.354 0.354 6,778 0.3541 0.00%
1999-04-16 0 0.040 - - - - 0 0 - 0.354 - - - - 0 - 0.00%
1999-04-15 0 0.040 0.040 - 0.040 0.040 1,820,000 72,800 0.0400 0.354 0.354 - 0.354 0.354 205,607 0.3541 -2.44%
1999-04-14 0 0.041 0.041 - 0.041 0.041 320,000 13,120 0.0410 0.363 0.363 - 0.363 0.363 36,151 0.3629 2.50%
1999-04-13 0 0.040 0.040 0.045 0.040 0.040 140,000 5,600 0.0400 0.354 0.354 0.398 0.354 0.354 15,816 0.3541 5.26%
1999-04-12 0 0.038 0.038 0.042 - - 0 0 - 0.336 0.336 0.372 - - 0 - 15.15%
1999-04-09 0 0.033 0.033 - 0.030 0.033 116,000 3,662 0.0316 0.292 0.292 - 0.266 0.292 13,105 0.2794 3.12%
1999-04-08 0 0.032 0.032 0.033 0.032 0.032 100,000 3,200 0.0320 0.283 0.283 0.292 0.283 0.283 11,297 0.2833 -5.88%
1999-04-07 0 0.034 - - - - 50,000 1,700 0.0340 0.301 - - - - 5,649 0.3010 0.00%
1999-04-01 0 0.034 - 0.038 - - 0 0 - 0.301 - 0.336 - - 0 - 0.00%
1999-03-31 0 0.034 0.034 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
1999-03-30 0 0.034 0.034 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
1999-03-29 0 0.034 0.034 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
1999-03-26 0 0.034 0.034 - 0.034 0.034 24,000 760 0.0317 0.301 0.301 - 0.301 0.301 2,711 0.2803 0.00%
1999-03-25 0 0.034 0.033 - 0.034 0.034 650,000 22,100 0.0340 0.301 0.292 - 0.301 0.301 73,431 0.3010 -10.53%
1999-03-24 0 0.038 0.038 - - - 0 0 - 0.336 0.336 - - - 0 - 15.15%
1999-03-23 0 0.033 0.033 - - - 0 0 - 0.292 0.292 - - - 0 - 10.00%
1999-03-22 0 0.030 0.028 0.034 - - 0 0 - 0.266 0.248 0.301 - - 0 - 0.00%
1999-03-19 0 0.030 0.029 0.032 0.030 0.040 1,170,000 36,500 0.0312 0.266 0.257 0.283 0.266 0.354 132,176 0.2761 -25.00%
1999-03-18 0 0.040 - 0.040 - - 0 0 - 0.354 - 0.354 - - 0 - 0.00%
1999-03-17 0 0.040 - 0.040 0.040 0.040 10,000 400 0.0400 0.354 - 0.354 0.354 0.354 1,130 0.3541 8.11%
1999-03-16 0 0.037 - 0.040 - - 100,000 3,400 0.0340 0.328 - 0.354 - - 11,297 0.3010 0.00%
1999-03-15 0 0.037 0.037 - - - 0 0 - 0.328 0.328 - - - 0 - 12.12%
1999-03-12 0 0.033 0.033 0.034 0.026 0.026 20,000 520 0.0260 0.292 0.292 0.301 0.230 0.230 2,259 0.2301 26.92%
1999-03-11 0 0.026 0.026 0.029 0.026 0.032 1,410,000 42,780 0.0303 0.230 0.230 0.257 0.230 0.283 159,289 0.2686 -33.33%
1999-03-10 0 0.039 0.034 0.039 0.033 0.039 520,000 17,680 0.0340 0.345 0.301 0.345 0.292 0.345 58,745 0.3010 18.18%
1999-03-09 0 0.033 - 0.036 0.033 0.033 200,000 6,600 0.0330 0.292 - 0.319 0.292 0.292 22,594 0.2921 -10.81%
1999-03-08 0 0.037 - - - - 0 0 - 0.328 - - - - 0 - 0.00%
1999-03-05 0 0.037 - - - - 0 0 - 0.328 - - - - 0 - 0.00%
1999-03-04 0 0.037 0.035 - - - 0 0 - 0.328 0.310 - - - 0 - 0.00%
1999-03-03 0 0.037 - 0.037 - - 0 0 - 0.328 - 0.328 - - 0 - 0.00%
1999-03-02 0 0.037 0.030 - 0.037 0.037 104,000 3,780 0.0363 0.328 0.266 - 0.328 0.328 11,749 0.3217 12.12%
1999-03-01 0 0.033 0.029 - 0.033 0.041 400,000 14,400 0.0360 0.292 0.257 - 0.292 0.363 45,188 0.3187 -26.67%
1999-02-26 0 0.045 - 0.045 - - 0 0 - 0.398 - 0.398 - - 0 - 0.00%
1999-02-25 0 0.045 0.045 0.046 0.045 0.045 50,000 2,250 0.0450 0.398 0.398 0.407 0.398 0.398 5,649 0.3983 -2.17%
1999-02-24 0 0.046 0.043 0.046 - - 0 0 - 0.407 0.381 0.407 - - 0 - 0.00%
1999-02-23 0 0.046 0.045 0.046 0.046 0.058 500,000 26,600 0.0532 0.407 0.398 0.407 0.407 0.513 56,485 0.4709 -25.81%
1999-02-22 0 0.062 - 0.062 0.062 0.066 500,000 32,200 0.0644 0.549 - 0.549 0.549 0.584 56,485 0.5701 -6.06%
1999-02-19 0 0.066 - 0.066 - - 0 0 - 0.584 - 0.584 - - 0 - 0.00%
1999-02-15 0 0.066 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
1999-02-12 0 0.066 - 0.066 0.066 0.066 20,000 1,320 0.0660 0.584 - 0.584 0.584 0.584 2,259 0.5842 -5.71%
1999-02-11 0 0.070 0.066 0.070 - - 0 0 - 0.620 0.584 0.620 - - 0 - 0.00%
1999-02-10 0 0.070 - 0.070 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
1999-02-09 0 0.070 - 0.070 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
1999-02-08 0 0.070 - 0.070 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
1999-02-05 0 0.070 - 0.070 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
1999-02-04 0 0.070 - 0.070 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
1999-02-03 0 0.070 - 0.070 - - 0 0 - 0.620 - 0.620 - - 0 - -12.50%
1999-02-02 0 0.080 - 0.080 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
1999-02-01 0 0.080 - 0.080 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
1999-01-29 0 0.080 - - - - 0 0 - 0.708 - - - - 0 - 0.00%
1999-01-28 0 0.080 - - - - 0 0 - 0.708 - - - - 0 - 0.00%
1999-01-27 0 0.080 - - - - 0 0 - 0.708 - - - - 0 - 0.00%
1999-01-26 0 0.080 - 0.090 - - 0 0 - 0.708 - 0.797 - - 0 - 0.00%
1999-01-25 0 0.080 - - - - 0 0 - 0.708 - - - - 0 - 0.00%
1999-01-22 0 0.080 - - - - 0 0 - 0.708 - - - - 0 - 0.00%
1999-01-21 0 0.080 - 0.080 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
1999-01-20 0 0.080 - 0.080 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
1999-01-19 0 0.080 - - - - 0 0 - 0.708 - - - - 0 - 0.00%
1999-01-18 0 0.080 - 0.080 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
1999-01-15 0 0.080 - 0.080 0.080 0.080 20,000 1,430 0.0715 0.708 - 0.708 0.708 0.708 2,259 0.6329 26.98%
1999-01-14 0 0.063 0.063 - - - 0 0 - 0.558 0.558 - - - 0 - 0.00%
1999-01-13 0 0.063 - 0.063 0.063 0.063 10,000 630 0.0630 0.558 - 0.558 0.558 0.558 1,130 0.5577 0.00%
1999-01-12 0 0.063 0.056 0.070 0.063 0.063 10,000 630 0.0630 0.558 0.496 0.620 0.558 0.558 1,130 0.5577 5.00%
1999-01-11 0 0.060 0.060 0.062 0.060 0.062 300,000 18,200 0.0607 0.531 0.531 0.549 0.531 0.549 33,891 0.5370 -9.09%
1999-01-08 0 0.066 0.066 0.070 0.063 0.070 230,000 14,800 0.0643 0.584 0.584 0.620 0.558 0.620 25,983 0.5696 3.12%
1999-01-07 0 0.064 0.064 0.070 0.062 0.070 280,000 18,990 0.0678 0.567 0.567 0.620 0.549 0.620 31,632 0.6003 -12.33%
1999-01-06 0 0.073 - 0.073 - - 0 0 - 0.646 - 0.646 - - 0 - 0.00%
1999-01-05 0 0.073 - 0.073 0.073 0.076 50,000 3,710 0.0742 0.646 - 0.646 0.646 0.673 5,649 0.6568 -8.75%
1999-01-04 0 0.080 - 0.080 0.080 0.080 80,000 6,400 0.0800 0.708 - 0.708 0.708 0.708 9,038 0.7081 0.00%
1998-12-31 0 0.080 - 0.080 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
1998-12-30 0 0.080 - 0.080 0.080 0.080 100,000 8,000 0.0800 0.708 - 0.708 0.708 0.708 11,297 0.7081 -5.88%
1998-12-29 0 0.085 - 0.085 - - 0 0 - 0.752 - 0.752 - - 0 - -10.53%
1998-12-28 0 0.095 - 0.095 - - 0 0 - 0.841 - 0.841 - - 0 - 0.00%
1998-12-24 0 0.095 - 0.095 - - 0 0 - 0.841 - 0.841 - - 0 - 0.00%
1998-12-23 0 0.095 - 0.095 - - 0 0 - 0.841 - 0.841 - - 0 - 0.00%
1998-12-22 0 0.095 - 0.095 - - 0 0 - 0.841 - 0.841 - - 0 - 0.00%
1998-12-21 0 0.095 - 0.095 - - 0 0 - 0.841 - 0.841 - - 0 - 0.00%
1998-12-18 0 0.095 - 0.095 - - 1,491 134 0.0899 0.841 - 0.841 - - 168 0.7955 -2.06%
1998-12-17 0 0.097 - 0.097 - - 0 0 - 0.859 - 0.859 - - 0 - 0.00%
1998-12-16 0 0.097 - 0.097 - - 0 0 - 0.859 - 0.859 - - 0 - 0.00%
1998-12-15 0 0.097 - 0.097 - - 0 0 - 0.859 - 0.859 - - 0 - 0.00%
1998-12-14 0 0.097 - 0.097 - - 0 0 - 0.859 - 0.859 - - 0 - 0.00%
1998-12-11 0 0.097 - 0.097 - - 0 0 - 0.859 - 0.859 - - 0 - -1.02%
1998-12-10 0 0.098 - 0.098 - - 0 0 - 0.867 - 0.867 - - 0 - 0.00%
1998-12-09 0 0.098 - 0.098 - - 0 0 - 0.867 - 0.867 - - 0 - 0.00%
1998-12-08 0 0.098 - 0.098 0.098 0.098 38,000 3,724 0.0980 0.867 - 0.867 0.867 0.867 4,293 0.8675 -2.00%
1998-12-07 0 0.100 - 0.100 - - 0 0 - 0.885 - 0.885 - - 0 - 0.00%
1998-12-04 0 0.100 - 0.100 - - 0 0 - 0.885 - 0.885 - - 0 - 0.00%
1998-12-03 0 0.100 - 0.100 - - 0 0 - 0.885 - 0.885 - - 0 - 0.00%
1998-12-02 0 0.100 - 0.100 - - 0 0 - 0.885 - 0.885 - - 0 - 0.00%
1998-12-01 0 0.100 - 0.104 0.100 0.100 226,000 22,600 0.1000 0.885 - 0.921 0.885 0.885 25,531 0.8852 3.09%
1998-11-30 0 0.097 0.094 - 0.094 0.097 860,000 82,640 0.0961 0.859 0.832 - 0.832 0.859 97,155 0.8506 -1.02%
1998-11-27 0 0.098 0.088 0.098 0.090 0.098 3,288,000 314,334 0.0956 0.867 0.779 0.867 0.797 0.867 371,448 0.8462 0.00%
1998-11-26 0 0.098 - 0.101 - - 0 0 - 0.867 - 0.894 - - 0 - 0.00%
1998-11-25 0 0.098 0.093 0.099 0.095 0.098 700,000 68,000 0.0971 0.867 0.823 0.876 0.841 0.867 79,080 0.8599 5.38%
1998-11-24 0 0.093 0.090 0.093 0.090 0.093 450,000 41,300 0.0918 0.823 0.797 0.823 0.797 0.823 50,837 0.8124 2.20%
1998-11-23 0 0.091 - 0.092 0.091 0.091 100,000 9,100 0.0910 0.806 - 0.814 0.806 0.806 11,297 0.8055 -1.09%
1998-11-20 0 0.092 0.092 - 0.080 0.092 1,260,000 107,380 0.0852 0.814 0.814 - 0.708 0.814 142,343 0.7544 15.00%
1998-11-19 0 0.080 0.080 - 0.080 0.080 240,000 19,200 0.0800 0.708 0.708 - 0.708 0.708 27,113 0.7081 -2.44%
1998-11-18 0 0.082 0.079 - - - 0 0 - 0.726 0.699 - - - 0 - 0.00%
1998-11-17 0 0.082 0.082 - 0.082 0.082 100,000 8,200 0.0820 0.726 0.726 - 0.726 0.726 11,297 0.7259 -2.38%
1998-11-16 0 0.084 0.084 0.090 0.083 0.083 20,000 1,660 0.0830 0.744 0.744 0.797 0.735 0.735 2,259 0.7347 2.44%
1998-11-13 0 0.082 0.082 - 0.082 0.082 40,000 3,280 0.0820 0.726 0.726 - 0.726 0.726 4,519 0.7259 -3.53%
1998-11-12 0 0.085 - - - - 0 0 - 0.752 - - - - 0 - 0.00%
1998-11-11 0 0.085 0.085 - 0.085 0.090 568,000 49,970 0.0880 0.752 0.752 - 0.752 0.797 64,167 0.7787 -5.56%
1998-11-10 0 0.090 - 0.090 0.086 0.090 154,000 13,260 0.0861 0.797 - 0.797 0.761 0.797 17,397 0.7622 0.00%
1998-11-09 0 0.090 - 0.090 0.090 0.090 42,000 3,780 0.0900 0.797 - 0.797 0.797 0.797 4,745 0.7967 0.00%
1998-11-06 0 0.090 - - - - 0 0 - 0.797 - - - - 0 - 0.00%
1998-11-05 0 0.090 0.086 - 0.090 0.094 430,000 39,460 0.0918 0.797 0.761 - 0.797 0.832 48,577 0.8123 -4.26%
1998-11-04 0 0.094 0.094 0.100 0.094 0.100 676,000 66,704 0.0987 0.832 0.832 0.885 0.832 0.885 76,368 0.8735 -6.00%
1998-11-03 0 0.100 - 0.100 - - 0 0 - 0.885 - 0.885 - - 0 - 0.00%
1998-11-02 0 0.100 - 0.100 0.100 0.100 100,000 10,000 0.1000 0.885 - 0.885 0.885 0.885 11,297 0.8852 0.00%
1998-10-30 0 0.100 0.100 - 0.100 0.101 2,424,000 242,700 0.1001 0.885 0.885 - 0.885 0.894 273,841 0.8863 0.00%
1998-10-29 0 0.100 0.100 0.102 0.099 0.100 1,054,000 104,850 0.0995 0.885 0.885 0.903 0.876 0.885 119,071 0.8806 -1.96%
1998-10-27 0 0.102 0.100 0.104 0.099 0.102 490,000 48,960 0.0999 0.903 0.885 0.921 0.876 0.903 55,356 0.8845 2.00%
1998-10-26 0 0.100 0.100 - 0.100 0.100 502,022 50,182 0.1000 0.885 0.885 - 0.885 0.885 56,714 0.8848 -3.85%
1998-10-23 0 0.104 0.100 0.104 0.099 0.104 158,000 16,032 0.1015 0.921 0.885 0.921 0.876 0.921 17,849 0.8982 0.00%
1998-10-22 0 0.104 - - - - 0 0 - 0.921 - - - - 0 - 0.00%
1998-10-21 0 0.104 0.104 0.108 0.104 0.104 280,000 29,120 0.1040 0.921 0.921 0.956 0.921 0.921 31,632 0.9206 -4.59%
1998-10-20 0 0.109 - 0.109 - - 0 0 - 0.965 - 0.965 - - 0 - -2.68%
1998-10-19 0 0.112 - 0.112 - - 0 0 - 0.991 - 0.991 - - 0 - -4.27%
1998-10-16 0 0.117 - 0.117 0.124 0.124 708,000 87,792 0.1240 1.036 - 1.036 1.098 1.098 79,983 1.0976 -6.40%
1998-10-15 0 0.125 0.123 0.128 0.104 0.125 4,299,000 503,476 0.1171 1.106 1.089 1.133 0.921 1.106 485,661 1.0367 1.63%
1998-10-14 0 0.123 0.123 0.129 0.093 0.125 11,621,000 1,214,852 0.1045 1.089 1.089 1.142 0.823 1.106 1,312,833 0.9254 23.00%
1998-10-13 0 0.100 0.100 - 0.080 0.100 520,000 48,290 0.0929 0.885 0.885 - 0.708 0.885 58,745 0.8220 42.86%
1998-10-12 1 0.070 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1998-10-09 1 0.070 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1998-10-08 1 0.070 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1998-10-07 1 0.070 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1998-10-05 1 0.070 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1998-09-30 1 0.070 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1998-09-29 1 0.070 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1998-09-28 0 0.070 0.070 0.074 0.069 0.070 220,000 15,380 0.0699 0.620 0.620 0.655 0.611 0.620 24,854 0.6188 1.45%
1998-09-25 0 0.069 0.069 - 0.068 0.069 175,000 11,922 0.0681 0.611 0.611 - 0.602 0.611 19,770 0.6030 1.47%
1998-09-24 0 0.068 0.065 0.068 0.065 0.072 220,000 14,916 0.0678 0.602 0.575 0.602 0.575 0.637 24,854 0.6002 6.25%
1998-09-23 0 0.064 0.064 - 0.064 0.064 1,000,000 64,000 0.0640 0.567 0.567 - 0.567 0.567 112,971 0.5665 0.00%
1998-09-22 0 0.064 0.064 0.072 0.064 0.064 50,000 3,200 0.0640 0.567 0.567 0.637 0.567 0.567 5,649 0.5665 6.67%
1998-09-21 0 0.060 0.060 0.064 0.054 0.054 110,000 5,940 0.0540 0.531 0.531 0.567 0.478 0.478 12,427 0.4780 -7.69%
1998-09-18 0 0.065 0.062 - - - 0 0 - 0.575 0.549 - - - 0 - 0.00%
1998-09-17 0 0.065 - 0.065 0.065 0.070 160,000 10,800 0.0675 0.575 - 0.575 0.575 0.620 18,075 0.5975 -5.80%
1998-09-16 0 0.069 0.069 - 0.069 0.069 50,000 3,450 0.0690 0.611 0.611 - 0.611 0.611 5,649 0.6108 1.47%
1998-09-15 0 0.068 - 0.068 - - 0 0 - 0.602 - 0.602 - - 0 - -1.45%
1998-09-14 0 0.069 - 0.069 0.069 0.069 100,000 6,900 0.0690 0.611 - 0.611 0.611 0.611 11,297 0.6108 -2.82%
1998-09-11 0 0.071 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1998-09-10 0 0.071 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1998-09-09 0 0.071 0.069 0.071 - - 0 0 - 0.628 0.611 0.628 - - 0 - -1.39%
1998-09-08 0 0.072 - - - - 0 0 - 0.637 - - - - 0 - 0.00%
1998-09-07 0 0.072 - - 0.070 0.072 140,000 10,000 0.0714 0.637 - - 0.620 0.637 15,816 0.6323 2.86%
1998-09-04 0 0.070 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1998-09-03 0 0.070 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1998-09-02 0 0.070 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1998-09-01 0 0.070 0.070 0.072 - - 0 0 - 0.620 0.620 0.637 - - 0 - 0.00%
1998-08-31 0 0.070 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1998-08-28 0 0.070 - 0.070 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
1998-08-27 0 0.070 - - 0.070 0.070 400,000 28,000 0.0700 0.620 - - 0.620 0.620 45,188 0.6196 -2.78%
1998-08-26 0 0.072 - - - - 0 0 - 0.637 - - - - 0 - 0.00%
1998-08-25 0 0.072 0.072 - 0.069 0.072 252,000 18,018 0.0715 0.637 0.637 - 0.611 0.637 28,469 0.6329 0.00%
1998-08-24 0 0.072 0.068 0.072 0.072 0.073 241,000 17,470 0.0725 0.637 0.602 0.637 0.637 0.646 27,226 0.6417 -1.37%
1998-08-21 0 0.073 0.073 0.075 0.072 0.072 210,000 15,120 0.0720 0.646 0.646 0.664 0.637 0.637 23,724 0.6373 -2.67%
1998-08-20 0 0.075 0.073 - 0.073 0.075 34,000 2,490 0.0732 0.664 0.646 - 0.646 0.664 3,841 0.6483 0.00%
1998-08-19 0 0.075 0.074 0.075 0.070 0.075 310,000 22,620 0.0730 0.664 0.655 0.664 0.620 0.664 35,021 0.6459 7.14%
1998-08-18 0 0.070 - 0.070 - - 0 0 - 0.620 - 0.620 - - 0 - -1.41%
1998-08-14 0 0.071 0.050 - - - 0 0 - 0.628 0.443 - - - 0 - 0.00%
1998-08-13 0 0.071 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1998-08-12 0 0.071 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1998-08-11 0 0.071 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1998-08-10 1 0.071 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1998-08-07 0 0.071 0.070 - - - 0 0 - 0.628 0.620 - - - 0 - 0.00%
1998-08-06 0 0.071 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1998-08-05 0 0.071 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1998-08-04 0 0.071 0.071 - 0.071 0.071 150,000 10,650 0.0710 0.628 0.628 - 0.628 0.628 16,946 0.6285 0.00%
1998-08-03 0 0.071 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1998-07-31 0 0.071 0.071 - 0.071 0.071 104,000 7,384 0.0710 0.628 0.628 - 0.628 0.628 11,749 0.6285 -5.33%
1998-07-30 0 0.075 0.075 - 0.070 0.075 56,000 4,050 0.0723 0.664 0.664 - 0.620 0.664 6,326 0.6402 7.14%
1998-07-29 0 0.070 0.070 - - - 0 0 - 0.620 0.620 - - - 0 - 6.06%
1998-07-28 0 0.066 0.065 0.066 - - 0 0 - 0.584 0.575 0.584 - - 0 - -31.25%
1998-07-27 0 0.096 0.070 0.096 - - 0 0 - 0.850 0.620 0.850 - - 0 - 0.00%
1998-07-24 0 0.096 0.080 0.096 - - 0 0 - 0.850 0.708 0.850 - - 0 - 0.00%
1998-07-23 0 0.096 0.088 0.096 0.096 0.096 2,000 192 0.0960 0.850 0.779 0.850 0.850 0.850 226 0.8498 2.13%
1998-07-22 0 0.094 0.093 - - - 0 0 - 0.832 0.823 - - - 0 - 0.00%
1998-07-21 0 0.094 0.094 - 0.090 0.093 359,286 32,584 0.0907 0.832 0.832 - 0.797 0.823 40,589 0.8028 2.17%
1998-07-20 0 0.092 0.090 0.100 0.088 0.092 1,090,000 98,680 0.0905 0.814 0.797 0.885 0.779 0.814 123,138 0.8014 -8.00%
1998-07-17 0 0.100 0.100 0.102 0.090 0.100 1,405,000 131,880 0.0939 0.885 0.885 0.903 0.797 0.885 158,724 0.8309 25.00%
1998-07-16 0 0.080 0.080 - 0.080 0.080 238,000 19,040 0.0800 0.708 0.708 - 0.708 0.708 26,887 0.7081 0.00%
1998-07-15 0 0.080 - 0.089 0.080 0.080 40,000 3,200 0.0800 0.708 - 0.788 0.708 0.708 4,519 0.7081 -5.88%
1998-07-14 0 0.085 - 0.085 0.084 0.086 182,000 15,600 0.0857 0.752 - 0.752 0.744 0.761 20,561 0.7587 2.41%
1998-07-13 0 0.083 0.082 0.083 0.082 0.083 550,000 45,550 0.0828 0.735 0.726 0.735 0.726 0.735 62,134 0.7331 -3.49%
1998-07-10 0 0.086 0.085 0.088 - - 0 0 - 0.761 0.752 0.779 - - 0 - 0.00%
1998-07-09 0 0.086 0.086 0.087 0.084 0.086 350,000 29,700 0.0849 0.761 0.761 0.770 0.744 0.761 39,540 0.7511 7.50%
1998-07-08 0 0.080 0.080 - 0.080 0.080 250,000 20,000 0.0800 0.708 0.708 - 0.708 0.708 28,243 0.7081 0.00%
1998-07-07 0 0.080 0.080 0.086 0.080 0.086 664,000 55,690 0.0839 0.708 0.708 0.761 0.708 0.761 75,013 0.7424 -4.76%
1998-07-06 0 0.084 0.082 0.084 0.084 0.084 200,000 16,800 0.0840 0.744 0.726 0.744 0.744 0.744 22,594 0.7436 5.00%
1998-07-03 0 0.080 0.076 0.084 0.080 0.084 70,000 5,800 0.0829 0.708 0.673 0.744 0.708 0.744 7,908 0.7334 0.00%
1998-07-02 0 0.080 0.080 - - - 0 0 - 0.708 0.708 - - - 0 - 0.00%
1998-06-30 0 0.080 0.080 - - - 0 0 - 0.708 0.708 - - - 0 - 0.00%
1998-06-29 0 0.080 0.080 - - - 0 0 - 0.708 0.708 - - - 0 - 2.56%
1998-06-26 0 0.078 - - - - 0 0 - 0.690 - - - - 0 - 0.00%
1998-06-25 0 0.078 0.078 - 0.078 0.078 150,000 11,700 0.0780 0.690 0.690 - 0.690 0.690 16,946 0.6904 -1.27%
1998-06-24 0 0.079 0.078 - - - 0 0 - 0.699 0.690 - - - 0 - 0.00%
1998-06-23 0 0.079 0.078 - 0.079 0.079 40,000 3,160 0.0790 0.699 0.690 - 0.699 0.699 4,519 0.6993 -1.25%
1998-06-22 0 0.080 0.080 - 0.080 0.080 60,000 4,800 0.0800 0.708 0.708 - 0.708 0.708 6,778 0.7081 0.00%
1998-06-19 0 0.080 0.080 - 0.080 0.080 40,000 3,200 0.0800 0.708 0.708 - 0.708 0.708 4,519 0.7081 0.00%
1998-06-18 0 0.080 0.080 - 0.080 0.084 330,000 26,900 0.0815 0.708 0.708 - 0.708 0.744 37,280 0.7216 0.00%
1998-06-17 0 0.080 0.078 - - - 0 0 - 0.708 0.690 - - - 0 - 0.00%
1998-06-16 0 0.080 0.076 - - - 0 0 - 0.708 0.673 - - - 0 - 0.00%
1998-06-15 0 0.080 0.079 - 0.079 0.080 400,000 31,850 0.0796 0.708 0.699 - 0.699 0.708 45,188 0.7048 -2.44%
1998-06-12 0 0.082 0.082 - 0.082 0.082 150,000 12,300 0.0820 0.726 0.726 - 0.726 0.726 16,946 0.7259 -2.38%
1998-06-11 0 0.084 0.084 - 0.084 0.084 82,000 6,888 0.0840 0.744 0.744 - 0.744 0.744 9,264 0.7436 -1.18%
1998-06-10 0 0.085 0.085 0.090 0.080 0.085 790,000 64,670 0.0819 0.752 0.752 0.797 0.708 0.752 89,247 0.7246 -5.56%
1998-06-09 0 0.090 0.087 - 0.090 0.092 1,070,000 96,970 0.0906 0.797 0.770 - 0.797 0.814 120,879 0.8022 -2.17%
1998-06-08 0 0.092 0.092 - 0.092 0.092 150,000 13,800 0.0920 0.814 0.814 - 0.814 0.814 16,946 0.8144 -2.13%
1998-06-05 0 0.094 0.094 0.096 0.093 0.094 2,102,000 197,198 0.0938 0.832 0.832 0.850 0.823 0.832 237,464 0.8304 2.17%
1998-06-04 0 0.092 0.092 - - - 0 0 - 0.814 0.814 - - - 0 - 2.22%
1998-06-03 0 0.090 0.090 - 0.090 0.090 50,000 4,500 0.0900 0.797 0.797 - 0.797 0.797 5,649 0.7967 0.00%
1998-06-02 0 0.090 0.090 0.094 0.088 0.090 650,000 58,160 0.0895 0.797 0.797 0.832 0.779 0.797 73,431 0.7920 0.00%
1998-06-01 0 0.090 0.090 0.096 0.090 0.099 3,590,000 343,676 0.0957 0.797 0.797 0.850 0.797 0.876 405,565 0.8474 -7.22%
1998-05-29 0 0.097 0.090 0.100 0.097 0.109 3,635,000 378,260 0.1041 0.859 0.797 0.885 0.859 0.965 410,649 0.9211 -13.39%
1998-05-28 0 0.112 0.107 0.112 0.109 0.115 512,000 57,074 0.1115 0.991 0.947 0.991 0.965 1.018 57,841 0.9867 -4.27%
1998-05-27 0 0.117 0.110 0.117 0.106 0.117 760,000 83,300 0.1096 1.036 0.974 1.036 0.938 1.036 85,858 0.9702 0.86%
1998-05-26 0 0.116 0.113 0.120 0.108 0.116 2,618,000 288,366 0.1101 1.027 1.000 1.062 0.956 1.027 295,757 0.9750 3.57%
1998-05-25 0 0.112 0.109 0.119 0.107 0.140 4,886,000 580,222 0.1188 0.991 0.965 1.053 0.947 1.239 551,975 1.0512 -22.76%
1998-05-22 0 0.145 - 0.145 0.140 0.148 291,000 42,122 0.1447 1.284 - 1.284 1.239 1.310 32,874 1.2813 -3.33%
1998-05-21 0 0.150 0.146 0.150 - - 0 0 - 1.328 1.292 1.328 - - 0 - 0.00%
1998-05-20 0 0.150 - 0.150 0.150 0.150 50,000 7,500 0.1500 1.328 - 1.328 1.328 1.328 5,649 1.3278 -0.66%
1998-05-19 0 0.151 0.151 0.155 0.151 0.151 72,000 10,872 0.1510 1.337 1.337 1.372 1.337 1.337 8,134 1.3366 2.72%
1998-05-18 0 0.147 0.147 0.155 0.147 0.155 605,000 92,148 0.1523 1.301 1.301 1.372 1.301 1.372 68,347 1.3482 -5.16%
1998-05-15 0 0.155 - 0.160 0.155 0.156 150,000 23,350 0.1557 1.372 - 1.416 1.372 1.381 16,946 1.3779 -3.12%
1998-05-14 0 0.160 0.160 0.164 0.160 0.160 40,000 6,400 0.1600 1.416 1.416 1.452 1.416 1.416 4,519 1.4163 0.00%
1998-05-13 0 0.160 - 0.170 0.160 0.160 162,000 25,920 0.1600 1.416 - 1.505 1.416 1.416 18,301 1.4163 -5.88%
1998-05-12 0 0.170 - 0.171 - - 0 0 - 1.505 - 1.514 - - 0 - 0.00%
1998-05-11 0 0.170 - 0.170 - - 0 0 - 1.505 - 1.505 - - 0 - -1.73%
1998-05-08 0 0.173 - 0.173 0.175 0.175 100,000 17,500 0.1750 1.531 - 1.531 1.549 1.549 11,297 1.5491 -2.26%
1998-05-07 0 0.177 - 0.177 - - 0 0 - 1.567 - 1.567 - - 0 - 0.00%
1998-05-06 0 0.177 - 0.177 - - 0 0 - 1.567 - 1.567 - - 0 - -0.56%
1998-05-05 0 0.178 - 0.178 - - 0 0 - 1.576 - 1.576 - - 0 - 0.00%
1998-05-04 0 0.178 - 0.180 - - 0 0 - 1.576 - 1.593 - - 0 - 0.00%
1998-05-01 0 0.178 0.173 0.178 0.172 0.178 243,000 42,260 0.1739 1.576 1.531 1.576 1.523 1.576 27,452 1.5394 4.71%
1998-04-30 0 0.170 0.170 0.180 0.170 0.180 270,000 46,500 0.1722 1.505 1.505 1.593 1.505 1.593 30,502 1.5245 -6.59%
1998-04-29 0 0.182 - 0.183 - - 0 0 - 1.611 - 1.620 - - 0 - 0.00%
1998-04-28 0 0.182 0.179 0.182 0.173 0.182 200,000 35,400 0.1770 1.611 1.584 1.611 1.531 1.611 22,594 1.5668 1.11%
1998-04-27 0 0.180 0.176 - 0.177 0.180 450,000 80,880 0.1797 1.593 1.558 - 1.567 1.593 50,837 1.5910 -2.70%
1998-04-24 0 0.185 0.185 0.191 0.185 0.185 170,000 31,450 0.1850 1.638 1.638 1.691 1.638 1.638 19,205 1.6376 0.00%
1998-04-23 0 0.185 0.185 0.193 0.185 0.189 224,000 42,240 0.1886 1.638 1.638 1.708 1.638 1.673 25,305 1.6692 -4.15%
1998-04-22 0 0.193 0.191 0.193 0.193 0.195 268,000 52,028 0.1941 1.708 1.691 1.708 1.708 1.726 30,276 1.7184 -0.52%
1998-04-21 0 0.194 0.194 0.198 0.194 0.195 450,000 87,500 0.1944 1.717 1.717 1.753 1.717 1.726 50,837 1.7212 -0.51%
1998-04-20 0 0.195 - 0.198 - - 0 0 - 1.726 - 1.753 - - 0 - 0.00%
1998-04-17 0 0.195 0.194 0.199 0.190 0.198 365,000 71,510 0.1959 1.726 1.717 1.762 1.682 1.753 41,234 1.7342 -2.01%
1998-04-16 0 0.199 - 0.199 0.202 0.202 200,000 40,400 0.2020 1.762 - 1.762 1.788 1.788 22,594 1.7881 -2.45%
1998-04-15 0 0.204 0.199 0.207 0.190 0.204 1,720,000 333,560 0.1939 1.806 1.762 1.832 1.682 1.806 194,310 1.7166 7.37%
1998-04-14 0 0.190 0.188 0.195 - - 0 0 - 1.682 1.664 1.726 - - 0 - 0.00%
1998-04-09 0 0.190 0.188 0.190 - - 0 0 - 1.682 1.664 1.682 - - 0 - -1.04%
1998-04-08 0 0.192 0.186 0.194 0.190 0.192 250,000 47,800 0.1912 1.700 1.646 1.717 1.682 1.700 28,243 1.6925 -1.03%
1998-04-07 0 0.194 0.190 0.194 - - 0 0 - 1.717 1.682 1.717 - - 0 - 0.00%
1998-04-03 0 0.194 0.190 0.194 0.185 0.194 1,000,000 188,782 0.1888 1.717 1.682 1.717 1.638 1.717 112,971 1.6711 4.86%
1998-04-02 0 0.185 - 0.185 0.185 0.190 600,000 112,500 0.1875 1.638 - 1.638 1.638 1.682 67,782 1.6597 -2.63%
1998-04-01 0 0.190 0.186 0.197 0.190 0.190 566,000 107,540 0.1900 1.682 1.646 1.744 1.682 1.682 63,941 1.6819 -3.06%
1998-03-31 0 0.196 0.193 0.200 0.196 0.196 100,000 19,600 0.1960 1.735 1.708 1.770 1.735 1.735 11,297 1.7350 -2.97%
1998-03-30 0 0.202 0.200 0.202 0.200 0.204 360,000 72,220 0.2006 1.788 1.770 1.788 1.770 1.806 40,669 1.7758 -3.35%
1998-03-27 0 0.209 0.207 0.210 0.209 0.213 460,000 96,540 0.2099 1.850 1.832 1.859 1.850 1.885 51,967 1.8577 -1.88%
1998-03-26 0 0.213 0.210 0.213 0.213 0.214 446,000 94,048 0.2109 1.885 1.859 1.885 1.885 1.894 50,385 1.8666 1.43%
1998-03-25 0 0.210 0.206 0.211 0.208 0.215 670,000 140,920 0.2103 1.859 1.823 1.868 1.841 1.903 75,690 1.8618 -2.33%
1998-03-24 0 0.215 0.215 0.216 0.212 0.218 1,070,000 230,160 0.2151 1.903 1.903 1.912 1.877 1.930 120,879 1.9041 -2.71%
1998-03-23 0 0.221 0.216 0.221 0.205 0.223 3,228,000 698,584 0.2164 1.956 1.912 1.956 1.815 1.974 364,670 1.9157 7.80%
1998-03-20 0 0.205 0.205 0.206 0.195 0.202 560,000 111,390 0.1989 1.815 1.815 1.823 1.726 1.788 63,264 1.7607 5.67%
1998-03-19 0 0.194 0.194 0.200 0.190 0.196 1,240,000 240,600 0.1940 1.717 1.717 1.770 1.682 1.735 140,084 1.7175 -2.02%
1998-03-18 0 0.198 0.191 0.198 0.191 0.198 594,000 115,324 0.1941 1.753 1.691 1.753 1.691 1.753 67,105 1.7186 2.06%
1998-03-17 0 0.194 0.192 0.199 0.194 0.196 946,000 184,616 0.1952 1.717 1.700 1.762 1.717 1.735 106,870 1.7275 -3.00%
1998-03-16 0 0.200 0.198 0.200 - - 0 0 - 1.770 1.753 1.770 - - 0 - -3.38%
1998-03-13 0 0.207 - 0.207 - - 0 0 - 1.832 - 1.832 - - 0 - -0.96%
1998-03-12 0 0.209 - 0.210 0.205 0.209 80,000 16,600 0.2075 1.850 - 1.859 1.815 1.850 9,038 1.8368 1.95%
1998-03-11 0 0.205 0.201 0.208 0.199 0.206 786,000 159,494 0.2029 1.815 1.779 1.841 1.762 1.823 88,795 1.7962 5.13%
1998-03-10 0 0.195 0.195 0.206 0.194 0.202 609,000 119,872 0.1968 1.726 1.726 1.823 1.717 1.788 68,799 1.7423 -5.34%
1998-03-09 0 0.206 0.190 0.210 0.190 0.206 872,001 174,560 0.2002 1.823 1.682 1.859 1.682 1.823 98,511 1.7720 4.04%
1998-03-06 0 0.198 0.195 0.202 0.195 0.200 1,417,000 279,276 0.1971 1.753 1.726 1.788 1.726 1.770 160,080 1.7446 -1.00%
1998-03-05 0 0.200 - 0.205 0.200 0.206 564,000 114,198 0.2025 1.770 - 1.815 1.770 1.823 63,715 1.7923 -4.76%
1998-03-04 0 0.210 0.210 0.211 0.210 0.211 196,000 41,310 0.2108 1.859 1.859 1.868 1.859 1.868 22,142 1.8657 0.00%
1998-03-03 0 0.210 0.209 0.212 0.207 0.213 850,000 179,850 0.2116 1.859 1.850 1.877 1.832 1.885 96,025 1.8729 -0.47%
1998-03-02 0 0.211 0.211 0.215 0.211 0.220 994,000 216,684 0.2180 1.868 1.868 1.903 1.868 1.947 112,293 1.9296 -3.65%
1998-02-27 0 0.219 0.215 0.219 0.206 0.219 1,366,000 292,988 0.2145 1.939 1.903 1.939 1.823 1.939 154,318 1.8986 0.92%
1998-02-26 0 0.217 0.200 0.217 0.180 0.219 520,000 111,980 0.2153 1.921 1.770 1.921 1.593 1.939 58,745 1.9062 -0.91%
1998-02-25 0 0.219 - 0.219 0.222 0.222 150,000 33,300 0.2220 1.939 - 1.939 1.965 1.965 16,946 1.9651 1.86%
1998-02-24 0 0.215 0.210 0.220 0.210 0.216 614,000 131,434 0.2141 1.903 1.859 1.947 1.859 1.912 69,364 1.8948 -0.46%
1998-02-23 0 0.216 - 0.216 0.220 0.220 150,000 33,000 0.2200 1.912 - 1.912 1.947 1.947 16,946 1.9474 0.47%
1998-02-20 0 0.215 0.215 0.218 0.208 0.218 1,736,000 371,450 0.2140 1.903 1.903 1.930 1.841 1.930 196,117 1.8940 2.38%
1998-02-19 0 0.210 0.210 0.216 0.208 0.220 2,088,000 444,246 0.2128 1.859 1.859 1.912 1.841 1.947 235,883 1.8833 -2.78%
1998-02-18 0 0.216 0.216 0.225 0.216 0.228 846,000 186,958 0.2210 1.912 1.912 1.992 1.912 2.018 95,573 1.9562 -3.57%
1998-02-17 0 0.224 0.221 0.228 0.200 0.224 1,900,000 404,120 0.2127 1.983 1.956 2.018 1.770 1.983 214,644 1.8827 8.74%
1998-02-16 0 0.206 - 0.210 - - 0 0 - 1.823 - 1.859 - - 0 - 0.00%
1998-02-13 0 0.206 0.202 0.207 0.202 0.224 1,274,000 267,554 0.2100 1.823 1.788 1.832 1.788 1.983 143,925 1.8590 -9.65%
1998-02-12 0 0.228 0.215 0.228 0.208 0.242 2,580,000 575,930 0.2232 2.018 1.903 2.018 1.841 2.142 291,465 1.9760 -7.32%
1998-02-11 0 0.246 0.242 0.246 0.246 0.290 3,772,000 986,960 0.2617 2.178 2.142 2.178 2.178 2.567 426,126 2.3161 -5.38%
1998-02-10 0 0.260 0.255 0.260 0.243 0.300 3,439,000 907,990 0.2640 2.301 2.257 2.301 2.151 2.656 388,506 2.3371 -8.77%
1998-02-09 0 0.285 0.285 0.290 0.260 0.320 7,338,000 2,141,290 0.2918 2.523 2.523 2.567 2.301 2.833 828,979 2.5830 17.28%
1998-02-06 0 0.243 0.247 - 0.202 0.247 2,140,000 489,020 0.2285 2.151 2.186 - 1.788 2.186 241,757 2.0228 23.98%
1998-02-05 0 0.196 0.196 - 0.160 0.195 1,076,000 197,668 0.1837 1.735 1.735 - 1.416 1.726 121,557 1.6261 22.50%
1998-02-04 0 0.160 0.159 0.163 0.155 0.165 890,000 142,750 0.1604 1.416 1.407 1.443 1.372 1.461 100,544 1.4198 10.34%
1998-02-03 0 0.145 0.145 0.173 0.141 0.170 1,662,000 257,870 0.1552 1.284 1.284 1.531 1.248 1.505 187,757 1.3734 3.57%
1998-02-02 0 0.140 0.132 0.140 0.124 0.140 1,472,000 189,936 0.1290 1.239 1.168 1.239 1.098 1.239 166,293 1.1422 16.67%
1998-01-27 0 0.120 0.115 0.120 0.115 0.120 772,000 90,310 0.1170 1.062 1.018 1.062 1.018 1.062 87,213 1.0355 3.45%
1998-01-26 0 0.116 0.104 - 0.089 0.116 1,160,000 115,598 0.0997 1.027 0.921 - 0.788 1.027 131,046 0.8821 16.00%
1998-01-23 0 0.100 0.100 0.110 0.100 0.106 594,000 60,920 0.1026 0.885 0.885 0.974 0.885 0.938 67,105 0.9078 -5.66%
1998-01-22 0 0.106 0.094 0.106 0.093 0.116 1,788,028 187,214 0.1047 0.938 0.832 0.938 0.823 1.027 201,995 0.9268 -13.11%
1998-01-21 0 0.122 0.120 0.125 0.122 0.130 1,950,000 243,268 0.1248 1.080 1.062 1.106 1.080 1.151 220,293 1.1043 -15.28%
1998-01-20 0 0.144 0.138 0.146 0.138 0.160 1,288,000 187,124 0.1453 1.275 1.222 1.292 1.222 1.416 145,506 1.2860 -10.00%
1998-01-19 0 0.160 - 0.160 0.161 0.165 322,000 52,538 0.1632 1.416 - 1.416 1.425 1.461 36,377 1.4443 -2.44%
1998-01-16 0 0.164 0.164 0.167 0.164 0.169 644,000 107,052 0.1662 1.452 1.452 1.478 1.452 1.496 72,753 1.4714 -3.53%
1998-01-15 0 0.170 - 0.170 0.170 0.176 155,000 26,634 0.1718 1.505 - 1.505 1.505 1.558 17,510 1.5210 -5.56%
1998-01-14 0 0.180 0.176 0.180 0.175 0.186 954,000 171,656 0.1799 1.593 1.558 1.593 1.549 1.646 107,774 1.5927 -1.10%
1998-01-13 0 0.182 0.175 0.183 0.176 0.200 1,686,000 313,684 0.1861 1.611 1.549 1.620 1.558 1.770 190,469 1.6469 -5.21%
1998-01-12 0 0.192 - 0.198 0.192 0.218 245,000 49,282 0.2012 1.700 - 1.753 1.700 1.930 27,678 1.7806 -15.79%
1998-01-09 0 0.228 0.224 0.228 0.228 0.228 370,000 84,360 0.2280 2.018 1.983 2.018 2.018 2.018 41,799 2.0182 -4.20%
1998-01-08 0 0.238 0.230 0.240 0.234 0.250 800,000 192,590 0.2407 2.107 2.036 2.124 2.071 2.213 90,377 2.1310 -4.80%
1998-01-07 0 0.250 0.246 0.255 0.246 0.255 1,620,000 406,964 0.2512 2.213 2.178 2.257 2.178 2.257 183,013 2.2237 -1.96%
1998-01-06 0 0.255 0.255 0.280 0.255 0.255 72,000 18,360 0.2550 2.257 2.257 2.479 2.257 2.257 8,134 2.2572 -1.92%
1998-01-05 0 0.260 0.260 0.290 0.260 0.260 400,000 104,000 0.2600 2.301 2.301 2.567 2.301 2.301 45,188 2.3015 -3.70%
1998-01-02 0 0.270 0.265 0.280 0.270 0.295 590,000 170,050 0.2882 2.390 2.346 2.479 2.390 2.611 66,653 2.5513 1.89%
1997-12-31 0 0.265 0.265 0.280 0.265 0.270 170,000 45,550 0.2679 2.346 2.346 2.479 2.346 2.390 19,205 2.3718 -1.85%
1997-12-30 0 0.270 0.270 0.275 0.270 0.290 760,000 213,950 0.2815 2.390 2.390 2.434 2.390 2.567 85,858 2.4919 -3.57%
1997-12-29 0 0.280 0.270 0.285 0.265 0.290 1,140,000 317,550 0.2786 2.479 2.390 2.523 2.346 2.567 128,787 2.4657 -1.75%
1997-12-24 0 0.285 0.270 0.290 0.265 0.285 180,000 49,300 0.2739 2.523 2.390 2.567 2.346 2.523 20,335 2.4244 3.64%
1997-12-23 0 0.275 0.260 0.280 0.250 0.285 1,103,000 288,265 0.2613 2.434 2.301 2.479 2.213 2.523 124,607 2.3134 7.84%
1997-12-22 0 0.255 0.255 0.270 0.255 0.275 950,000 253,250 0.2666 2.257 2.257 2.390 2.257 2.434 107,322 2.3597 -12.07%
1997-12-19 0 0.290 0.280 0.290 0.280 0.290 210,000 59,650 0.2840 2.567 2.479 2.567 2.479 2.567 23,724 2.5143 -3.33%
1997-12-18 0 0.300 0.295 0.300 0.290 0.300 364,000 106,300 0.2920 2.656 2.611 2.656 2.567 2.656 41,121 2.5850 3.45%
1997-12-17 0 0.290 0.290 0.305 0.285 0.285 30,000 8,550 0.2850 2.567 2.567 2.700 2.523 2.523 3,389 2.5228 -1.69%
1997-12-16 0 0.295 0.295 0.300 0.290 0.300 563,000 166,220 0.2952 2.611 2.611 2.656 2.567 2.656 63,603 2.6134 -1.67%
1997-12-15 0 0.300 0.300 0.310 0.290 0.315 208,000 63,900 0.3072 2.656 2.656 2.744 2.567 2.788 23,498 2.7194 -4.76%
1997-12-12 0 0.315 0.300 0.315 0.300 0.315 782,000 241,880 0.3093 2.788 2.656 2.788 2.656 2.788 88,343 2.7380 5.00%
1997-12-11 0 0.300 0.300 0.305 0.300 0.305 550,000 165,250 0.3005 2.656 2.656 2.700 2.656 2.700 62,134 2.6596 -3.23%
1997-12-10 0 0.310 0.310 0.320 0.310 0.320 550,000 171,820 0.3124 2.744 2.744 2.833 2.744 2.833 62,134 2.7653 -4.62%
1997-12-09 0 0.325 0.320 0.325 0.310 0.325 1,300,000 416,350 0.3203 2.877 2.833 2.877 2.744 2.877 146,862 2.8350 1.56%
1997-12-08 0 0.320 0.320 0.330 0.310 0.330 702,000 226,070 0.3220 2.833 2.833 2.921 2.744 2.921 79,305 2.8506 0.00%
1997-12-05 0 0.320 0.315 0.325 0.310 0.320 710,000 224,700 0.3165 2.833 2.788 2.877 2.744 2.833 80,209 2.8014 1.59%
1997-12-04 0 0.315 0.315 0.320 0.305 0.325 960,000 298,900 0.3114 2.788 2.788 2.833 2.700 2.877 108,452 2.7561 0.00%
1997-12-03 0 0.315 0.315 0.330 0.315 0.320 280,000 88,350 0.3155 2.788 2.788 2.921 2.788 2.833 31,632 2.7931 0.00%
1997-12-02 0 0.315 0.310 0.315 0.310 0.320 907,000 283,910 0.3130 2.788 2.744 2.788 2.744 2.833 102,464 2.7708 -1.56%
1997-12-01 0 0.320 0.320 0.330 0.320 0.325 525,000 170,110 0.3240 2.833 2.833 2.921 2.833 2.877 59,310 2.8682 -4.48%
1997-11-28 0 0.335 0.325 0.335 0.320 0.335 1,089,000 358,700 0.3294 2.965 2.877 2.965 2.833 2.965 123,025 2.9157 1.52%
1997-11-27 0 0.330 0.325 0.335 0.320 0.330 902,000 289,640 0.3211 2.921 2.877 2.965 2.833 2.921 101,900 2.8424 -2.94%
1997-11-26 0 0.340 0.340 0.345 0.340 0.355 3,468,000 1,203,720 0.3471 3.010 3.010 3.054 3.010 3.142 391,783 3.0724 0.00%
1997-11-25 0 0.340 0.330 0.340 0.320 0.350 3,946,000 1,335,250 0.3384 3.010 2.921 3.010 2.833 3.098 445,783 2.9953 0.00%
1997-11-24 0 0.340 0.330 0.345 0.325 0.340 1,290,000 432,600 0.3353 3.010 2.921 3.054 2.877 3.010 145,732 2.9685 0.00%
1997-11-21 0 0.340 0.335 0.340 0.330 0.340 1,712,000 578,760 0.3381 3.010 2.965 3.010 2.921 3.010 193,406 2.9925 1.49%
1997-11-20 0 0.335 0.335 0.340 0.335 0.345 420,000 142,200 0.3386 2.965 2.965 3.010 2.965 3.054 47,448 2.9970 0.00%
1997-11-19 0 0.335 0.335 0.340 0.335 0.345 190,000 64,850 0.3413 2.965 2.965 3.010 2.965 3.054 21,464 3.0213 -1.47%
1997-11-18 0 0.340 0.335 0.350 0.330 0.350 1,070,000 361,400 0.3378 3.010 2.965 3.098 2.921 3.098 120,879 2.9898 -1.45%
1997-11-17 0 0.345 0.335 0.350 0.335 0.355 1,780,000 609,750 0.3426 3.054 2.965 3.098 2.965 3.142 201,088 3.0323 2.99%
1997-11-14 0 0.335 0.335 0.345 0.320 0.350 650,000 219,350 0.3375 2.965 2.965 3.054 2.833 3.098 73,431 2.9872 1.52%
1997-11-13 0 0.330 0.330 0.340 0.280 0.380 1,541,000 491,040 0.3187 2.921 2.921 3.010 2.479 3.364 174,088 2.8206 -2.94%
1997-11-12 0 0.340 0.340 0.350 0.340 0.350 460,000 157,600 0.3426 3.010 3.010 3.098 3.010 3.098 51,967 3.0327 -5.56%
1997-11-11 0 0.360 0.345 0.365 0.345 0.365 1,080,000 380,750 0.3525 3.187 3.054 3.231 3.054 3.231 122,008 3.1207 2.86%
1997-11-10 0 0.350 0.350 0.355 0.350 0.360 1,842,000 654,070 0.3551 3.098 3.098 3.142 3.098 3.187 208,092 3.1432 -5.41%
1997-11-07 0 0.370 0.370 0.380 0.360 0.380 848,000 313,470 0.3697 3.275 3.275 3.364 3.187 3.364 95,799 3.2722 -2.63%
1997-11-06 0 0.380 0.380 0.390 0.380 0.415 3,110,000 1,241,260 0.3991 3.364 3.364 3.452 3.364 3.674 351,339 3.5329 -5.00%
1997-11-05 0 0.400 0.400 0.410 0.390 0.400 2,520,000 998,250 0.3961 3.541 3.541 3.629 3.452 3.541 284,686 3.5065 0.00%
1997-11-04 0 0.400 0.390 0.410 0.400 0.460 4,381,000 1,888,160 0.4310 3.541 3.452 3.629 3.541 4.072 494,925 3.8150 -1.23%
1997-11-03 0 0.405 0.405 0.410 0.385 0.410 5,676,000 2,288,450 0.4032 3.585 3.585 3.629 3.408 3.629 641,222 3.5689 6.58%
1997-10-31 0 0.380 0.380 0.390 0.350 0.385 4,264,671 1,609,505 0.3774 3.364 3.364 3.452 3.098 3.408 481,783 3.3407 4.11%
1997-10-30 0 0.365 0.360 0.365 0.350 0.370 2,290,000 823,260 0.3595 3.231 3.187 3.231 3.098 3.275 258,703 3.1823 -1.35%
1997-10-29 0 0.370 0.360 0.375 0.350 0.380 5,000,000 1,823,250 0.3647 3.275 3.187 3.319 3.098 3.364 564,854 3.2278 12.12%
1997-10-28 0 0.330 0.325 0.330 0.320 0.360 1,232,000 419,920 0.3408 2.921 2.877 2.921 2.833 3.187 139,180 3.0171 -15.38%
1997-10-27 0 0.390 0.390 0.395 0.380 0.430 3,401,000 1,355,180 0.3985 3.452 3.452 3.496 3.364 3.806 384,213 3.5272 -6.02%
1997-10-24 0 0.415 0.415 0.425 0.380 0.425 5,368,000 2,165,340 0.4034 3.674 3.674 3.762 3.364 3.762 606,427 3.5707 9.21%
1997-10-23 0 0.380 0.365 0.400 0.320 0.440 4,527,000 1,673,690 0.3697 3.364 3.231 3.541 2.833 3.895 511,419 3.2726 -17.39%
1997-10-22 0 0.470 0.460 0.495 0.470 0.510 4,940,000 2,422,340 0.4904 4.072 3.985 4.288 4.072 4.418 570,208 4.2482 -7.84%
1997-10-21 0 0.510 0.500 0.520 0.500 0.530 4,196,000 2,164,640 0.5159 4.418 4.332 4.505 4.332 4.592 484,330 4.4693 -1.92%
1997-10-20 0 0.520 0.520 0.540 0.520 0.560 3,458,000 1,865,960 0.5396 4.505 4.505 4.678 4.505 4.852 399,145 4.6749 -7.14%
1997-10-17 0 0.560 0.550 0.570 0.540 0.590 4,054,000 2,301,380 0.5677 4.852 4.765 4.938 4.678 5.111 467,940 4.9181 0.00%
1997-10-16 0 0.560 0.560 0.580 0.530 0.600 2,666,000 1,513,280 0.5676 4.852 4.852 5.025 4.592 5.198 307,727 4.9176 -1.75%
1997-10-15 0 0.570 0.570 0.580 0.520 0.600 4,698,000 2,610,620 0.5557 4.938 4.938 5.025 4.505 5.198 542,274 4.8142 -5.00%
1997-10-14 0 0.600 0.600 0.620 0.600 0.660 3,806,000 2,423,700 0.6368 5.198 5.198 5.371 5.198 5.718 439,314 5.5170 -3.23%
1997-10-13 0 0.620 0.620 0.630 0.620 0.670 2,052,000 1,329,900 0.6481 5.371 5.371 5.458 5.371 5.805 236,855 5.6148 -6.06%
1997-10-09 0 0.660 0.660 0.680 0.640 0.710 5,320,000 3,559,940 0.6692 5.718 5.718 5.891 5.545 6.151 614,070 5.7973 -9.59%
1997-10-08 0 0.730 0.730 0.750 0.730 0.770 2,428,000 1,829,500 0.7535 6.324 6.324 6.498 6.324 6.671 280,256 6.5280 -3.95%
1997-10-07 0 0.760 0.760 0.780 0.750 0.800 1,564,000 1,206,820 0.7716 6.584 6.584 6.758 6.498 6.931 180,527 6.6850 0.00%
1997-10-06 0 0.760 0.760 0.770 0.760 0.810 2,616,000 2,029,800 0.7759 6.584 6.584 6.671 6.584 7.017 301,956 6.7222 -3.80%
1997-10-03 0 0.790 0.790 0.810 0.780 0.800 2,410,000 1,914,620 0.7944 6.844 6.844 7.017 6.758 6.931 278,178 6.8827 1.28%
1997-09-30 0 0.780 0.780 0.790 0.760 0.800 4,212,000 3,268,490 0.7760 6.758 6.758 6.844 6.584 6.931 486,177 6.7228 1.30%
1997-09-29 0 0.770 0.760 0.770 0.760 0.840 6,983,000 5,571,750 0.7979 6.671 6.584 6.671 6.584 7.277 806,024 6.9126 -4.94%
1997-09-26 0 0.810 0.790 0.820 0.790 0.860 12,972,414 10,664,941 0.8221 7.017 6.844 7.104 6.844 7.451 1,497,362 7.1225 -5.81%
1997-09-25 0 0.860 0.850 0.860 0.810 0.860 6,120,000 5,124,400 0.8373 7.451 7.364 7.451 7.017 7.451 706,411 7.2541 3.61%
1997-09-24 0 0.830 0.820 0.830 0.800 0.900 8,063,000 6,824,610 0.8464 7.191 7.104 7.191 6.931 7.797 930,685 7.3329 -4.60%
1997-09-23 0 0.870 0.870 0.880 0.860 0.930 11,033,046 9,854,039 0.8931 7.537 7.537 7.624 7.451 8.057 1,273,507 7.7377 0.00%
1997-09-22 0 0.870 0.870 0.880 0.870 0.970 9,016,000 8,227,260 0.9125 7.537 7.537 7.624 7.537 8.404 1,040,686 7.9056 -8.42%
1997-09-19 0 0.950 0.950 0.960 0.950 1.050 17,195,000 17,199,810 1.0003 8.230 8.230 8.317 8.230 9.097 1,984,761 8.6659 -5.94%
1997-09-18 0 1.010 1.010 1.020 1.000 1.130 48,919,000 51,074,090 1.0441 8.750 8.750 8.837 8.664 9.790 5,646,555 9.0452 -7.34%
1997-09-16 0 1.090 1.100 1.110 0.920 1.100 41,764,294 42,542,401 1.0186 9.443 9.530 9.616 7.970 9.530 4,820,711 8.8249 15.96%
1997-09-15 0 0.940 0.940 0.950 0.890 0.970 21,526,424 20,110,019 0.9342 8.144 8.144 8.230 7.711 8.404 2,484,722 8.0935 8.05%
1997-09-12 0 0.870 0.870 0.880 0.840 0.880 5,100,000 4,388,800 0.8605 7.537 7.537 7.624 7.277 7.624 588,676 7.4554 2.35%
1997-09-11 0 0.850 0.850 0.860 0.840 0.880 4,766,000 4,087,320 0.8576 7.364 7.364 7.451 7.277 7.624 550,123 7.4298 -3.41%
1997-09-10 0 0.880 0.880 0.890 0.870 0.920 6,189,000 5,557,020 0.8979 7.624 7.624 7.711 7.537 7.970 714,375 7.7789 -1.12%
1997-09-09 0 0.890 0.880 0.890 0.850 0.900 9,484,000 8,313,540 0.8766 7.711 7.624 7.711 7.364 7.797 1,094,706 7.5943 5.95%
1997-09-08 0 0.840 0.840 0.850 0.830 0.880 4,743,000 4,036,160 0.8510 7.277 7.277 7.364 7.191 7.624 547,468 7.3724 0.00%
1997-09-05 0 0.840 0.830 0.840 0.820 0.870 8,308,000 6,954,020 0.8370 7.277 7.191 7.277 7.104 7.537 958,964 7.2516 0.00%
1997-09-04 0 0.840 0.840 0.850 0.820 0.950 8,963,617 7,705,795 0.8597 7.277 7.277 7.364 7.104 8.230 1,034,640 7.4478 -8.70%
1997-09-03 0 0.920 0.920 0.930 0.860 0.930 16,412,963 14,766,049 0.8997 7.970 7.970 8.057 7.451 8.057 1,894,493 7.7942 12.20%
1997-09-02 0 0.820 0.820 0.830 0.640 1.050 18,948,697 15,451,356 0.8154 7.104 7.104 7.191 5.545 9.097 2,187,184 7.0645 -12.77%
1997-09-01 0 0.940 0.940 0.950 0.930 1.130 23,454,594 24,919,835 1.0625 8.144 8.144 8.230 8.057 9.790 2,707,285 9.2047 -9.62%
1997-08-29 0 1.040 1.040 1.050 0.960 1.090 29,810,141 31,083,421 1.0427 9.010 9.010 9.097 8.317 9.443 3,440,884 9.0336 -4.59%
1997-08-28 0 1.090 1.080 1.090 1.050 1.180 41,877,589 46,709,208 1.1154 9.443 9.357 9.443 9.097 10.22 4,833,789 9.6631 -4.39%
1997-08-27 0 1.140 1.130 1.140 1.120 1.240 97,903,075 114,589,899 1.1704 9.876 9.790 9.876 9.703 10.74 11,300,622 10.140 4.59%
1997-08-26 0 1.090 1.090 1.100 0.980 1.100 110,355,090 115,655,223 1.0480 9.443 9.443 9.530 8.490 9.530 12,737,916 9.0796 17.20%
1997-08-25 0 0.930 0.920 0.930 0.890 0.930 27,038,159 24,603,615 0.9100 8.057 7.970 8.057 7.711 8.057 3,120,923 7.8834 5.68%
1997-08-22 0 0.880 0.870 0.890 0.860 0.940 33,835,000 30,339,190 0.8967 7.624 7.537 7.711 7.451 8.144 3,905,460 7.7684 0.00%
1997-08-21 0 0.880 0.870 0.880 0.860 0.990 39,426,342 36,149,580 0.9169 7.624 7.537 7.624 7.451 8.577 4,550,850 7.9435 -7.37%
1997-08-20 0 0.950 0.940 0.950 0.920 0.970 78,559,133 74,092,044 0.9431 8.230 8.144 8.230 7.970 8.404 9,067,816 8.1709 7.95%
1997-08-19 0 0.880 0.870 0.880 0.830 0.920 73,255,084 64,295,722 0.8777 7.624 7.537 7.624 7.191 7.970 8,455,587 7.6039 1.15%
1997-08-15 0 0.870 0.880 0.890 0.800 0.880 49,051,466 41,141,311 0.8387 7.537 7.624 7.711 6.931 7.624 5,661,845 7.2664 8.75%
1997-08-14 0 0.800 0.800 0.820 0.740 0.810 12,388,000 9,651,080 0.7791 6.931 6.931 7.104 6.411 7.017 1,429,905 6.7495 6.67%
1997-08-13 0 0.750 0.740 0.750 0.730 0.760 3,661,142 2,728,347 0.7452 6.498 6.411 6.498 6.324 6.584 422,593 6.4562 -1.32%
1997-08-12 0 0.760 0.750 0.760 0.760 0.780 3,705,000 2,838,070 0.7660 6.584 6.498 6.584 6.584 6.758 427,656 6.6363 -1.30%
1997-08-11 0 0.770 0.760 0.770 0.750 0.780 3,816,966 2,898,836 0.7595 6.671 6.584 6.671 6.498 6.758 440,580 6.5796 -1.28%
1997-08-08 0 0.780 0.780 0.790 0.770 0.810 7,137,000 5,612,150 0.7863 6.758 6.758 6.844 6.671 7.017 823,800 6.8125 0.00%
1997-08-07 0 0.780 0.780 0.790 0.760 0.830 10,931,000 8,607,780 0.7875 6.758 6.758 6.844 6.584 7.191 1,261,728 6.8222 1.30%
1997-08-06 0 0.770 0.760 0.770 0.760 0.780 4,567,000 3,521,210 0.7710 6.671 6.584 6.671 6.584 6.758 527,153 6.6797 0.00%
1997-08-05 0 0.770 0.770 0.780 0.750 0.790 4,963,242 3,854,214 0.7766 6.671 6.671 6.758 6.498 6.844 572,890 6.7277 1.32%
1997-08-04 0 0.760 0.760 0.770 0.760 0.790 3,127,706 2,410,938 0.7708 6.584 6.584 6.671 6.584 6.844 361,021 6.6781 -1.30%
1997-08-01 0 0.770 0.770 0.780 0.760 0.820 4,814,849 3,720,294 0.7727 6.671 6.671 6.758 6.584 7.104 555,762 6.6940 -1.28%
1997-07-31 0 0.780 0.780 0.790 0.750 0.800 9,917,849 7,659,414 0.7723 6.758 6.758 6.844 6.498 6.931 1,144,784 6.6907 5.41%
1997-07-30 0 0.740 0.730 0.740 0.740 0.790 7,376,000 5,624,238 0.7625 6.411 6.324 6.411 6.411 6.844 851,387 6.6060 -3.90%
1997-07-29 0 0.770 0.770 0.780 0.760 0.820 29,814,376 23,339,606 0.7828 6.671 6.671 6.758 6.584 7.104 3,441,373 6.7821 4.05%
1997-07-28 0 0.740 0.730 0.740 0.710 0.760 14,651,447 10,722,818 0.7319 6.411 6.324 6.411 6.151 6.584 1,691,167 6.3405 4.23%
1997-07-25 0 0.710 0.700 0.710 0.680 0.720 3,302,000 2,297,920 0.6959 6.151 6.064 6.151 5.891 6.238 381,139 6.0291 1.43%
1997-07-24 0 0.700 0.690 0.700 0.680 0.720 4,772,141 3,370,450 0.7063 6.064 5.978 6.064 5.891 6.238 550,832 6.1188 -1.41%
1997-07-23 0 0.710 0.700 0.710 0.670 0.720 8,114,000 5,662,400 0.6979 6.151 6.064 6.151 5.805 6.238 936,572 6.0459 5.97%
1997-07-22 0 0.670 0.670 0.680 0.670 0.680 3,003,963 2,026,197 0.6745 5.805 5.805 5.891 5.805 5.891 346,737 5.8436 0.00%
1997-07-21 0 0.670 0.670 0.680 0.660 0.680 1,821,000 1,220,960 0.6705 5.805 5.805 5.891 5.718 5.891 210,192 5.8088 0.00%
1997-07-18 0 0.670 0.660 0.670 0.650 0.670 2,639,817 1,738,832 0.6587 5.805 5.718 5.805 5.631 5.805 304,705 5.7066 0.00%
1997-07-17 0 0.670 0.660 0.670 0.660 0.690 1,479,000 989,820 0.6692 5.805 5.718 5.805 5.718 5.978 170,716 5.7981 0.00%
1997-07-16 0 0.670 0.670 0.680 0.670 0.700 4,276,000 2,921,060 0.6831 5.805 5.805 5.891 5.805 6.064 493,564 5.9183 -1.47%
1997-07-15 0 0.680 0.680 0.690 0.660 0.700 6,127,000 4,192,350 0.6842 5.891 5.891 5.978 5.718 6.064 707,219 5.9279 0.00%
1997-07-14 0 0.680 0.670 0.690 0.650 0.680 2,961,963 1,951,438 0.6588 5.891 5.805 5.978 5.631 5.891 341,889 5.7078 4.62%
1997-07-11 0 0.650 0.640 0.660 0.650 0.670 3,256,700 2,143,140 0.6581 5.631 5.545 5.718 5.631 5.805 375,910 5.7012 1.56%
1997-07-10 0 0.640 0.640 0.650 0.640 0.640 2,338,257 1,495,432 0.6395 5.545 5.545 5.631 5.545 5.545 269,897 5.5407 3.23%
1997-07-09 0 0.620 0.600 0.640 0.620 0.660 1,513,142 977,005 0.6457 5.371 5.198 5.545 5.371 5.718 174,657 5.5939 -6.06%
1997-07-08 0 0.660 0.650 0.660 0.650 0.700 2,367,481 1,575,118 0.6653 5.718 5.631 5.718 5.631 6.064 273,270 5.7640 -5.71%
1997-07-07 0 0.700 0.660 0.700 0.660 0.700 4,708,314 3,184,248 0.6763 6.064 5.718 6.064 5.718 6.064 543,465 5.8592 4.48%
1997-07-04 0 0.670 0.660 0.670 0.650 0.750 5,652,000 3,920,980 0.6937 5.805 5.718 5.805 5.631 6.498 652,391 6.0102 -4.29%
1997-07-03 0 0.700 0.680 0.700 0.620 0.710 6,659,000 4,496,820 0.6753 6.064 5.891 6.064 5.371 6.151 768,626 5.8505 7.69%
1997-06-27 0 0.650 0.620 0.660 0.590 0.650 2,714,000 1,699,400 0.6262 5.631 5.371 5.718 5.111 5.631 313,268 5.4248 10.17%
1997-06-26 0 0.590 0.590 0.600 0.580 0.600 862,000 511,060 0.5929 5.111 5.111 5.198 5.025 5.198 99,498 5.1364 1.72%
1997-06-25 0 0.580 0.580 0.600 0.580 0.610 1,138,950 677,334 0.5947 5.025 5.025 5.198 5.025 5.285 131,465 5.1522 -1.69%
1997-06-24 0 0.590 0.590 0.600 0.580 0.600 1,076,000 635,160 0.5903 5.111 5.111 5.198 5.025 5.198 124,199 5.1140 -4.84%
1997-06-23 0 0.620 0.620 0.630 0.610 0.620 947,000 578,610 0.6110 5.371 5.371 5.458 5.285 5.371 109,309 5.2933 1.64%
1997-06-20 0 0.610 0.610 0.620 0.590 0.630 1,986,000 1,205,100 0.6068 5.285 5.285 5.371 5.111 5.458 229,237 5.2570 3.39%
1997-06-19 0 0.590 0.590 0.600 0.590 0.600 2,448,000 1,460,860 0.5968 5.111 5.111 5.198 5.111 5.198 282,564 5.1700 -1.67%
1997-06-18 0 0.600 0.600 0.610 0.580 0.620 6,176,000 3,714,140 0.6014 5.198 5.198 5.285 5.025 5.371 712,875 5.2101 3.45%
1997-06-17 0 0.580 0.580 0.590 0.580 0.620 3,940,000 2,336,000 0.5929 5.025 5.025 5.111 5.025 5.371 454,781 5.1365 -6.45%
1997-06-16 0 0.620 0.610 0.630 0.620 0.630 790,000 493,200 0.6243 5.371 5.285 5.458 5.371 5.458 91,187 5.4087 -1.59%
1997-06-13 0 0.630 0.620 0.630 0.610 0.630 1,146,000 712,520 0.6217 5.458 5.371 5.458 5.285 5.458 132,279 5.3865 3.28%
1997-06-12 0 0.610 0.610 0.630 0.610 0.670 1,246,000 791,280 0.6351 5.285 5.285 5.458 5.285 5.805 143,822 5.5018 -10.29%
1997-06-11 0 0.680 0.670 0.680 0.680 0.690 1,410,000 961,600 0.6820 5.891 5.805 5.891 5.891 5.978 162,752 5.9084 0.00%
1997-06-10 0 0.680 0.670 0.680 0.670 0.700 1,264,000 875,120 0.6923 5.891 5.805 5.891 5.805 6.064 145,899 5.9981 -2.86%
1997-06-06 0 0.700 0.700 0.710 0.700 0.710 1,026,000 721,860 0.7036 6.064 6.064 6.151 6.064 6.151 118,428 6.0954 -2.78%
1997-06-05 0 0.720 0.710 0.720 0.710 0.720 1,978,000 1,413,960 0.7148 6.238 6.151 6.238 6.151 6.238 228,314 6.1931 2.86%
1997-06-04 0 0.700 0.690 0.700 0.690 0.720 1,944,000 1,368,140 0.7038 6.064 5.978 6.064 5.978 6.238 224,389 6.0972 1.94%
1997-06-03 0 0.790 0.780 0.790 0.780 0.810 3,746,000 2,963,160 0.7910 5.949 5.874 5.949 5.874 6.100 497,456 5.9566 -1.25%
1997-06-02 0 0.800 0.790 0.800 0.790 0.840 5,638,000 4,568,120 0.8102 6.024 5.949 6.024 5.949 6.325 748,708 6.1013 -2.44%
1997-05-30 0 0.820 0.810 0.820 0.780 0.820 3,550,000 2,810,480 0.7917 6.175 6.100 6.175 5.874 6.175 471,428 5.9616 6.49%
1997-05-29 0 0.770 0.770 0.780 0.760 0.780 3,446,000 2,669,080 0.7745 5.798 5.798 5.874 5.723 5.874 457,617 5.8326 1.32%
1997-05-28 0 0.760 0.750 0.760 0.700 0.770 4,480,000 3,367,520 0.7517 5.723 5.648 5.723 5.271 5.798 594,929 5.6604 7.04%
1997-05-27 0 0.710 0.710 0.720 0.710 0.730 4,318,000 3,109,820 0.7202 5.347 5.347 5.422 5.347 5.497 573,416 5.4233 -1.39%
1997-05-26 0 0.720 0.710 0.720 0.680 0.750 11,704,000 8,517,140 0.7277 5.422 5.347 5.422 5.121 5.648 1,554,252 5.4799 -15.29%
1997-05-23 1 0.850 - - - - 0 0 - 6.401 - - - - 0 - 0.00%
1997-05-22 0 0.850 0.840 0.850 0.830 0.860 1,724,000 1,461,660 0.8478 6.401 6.325 6.401 6.250 6.476 228,941 6.3844 0.00%
1997-05-21 0 0.850 0.850 0.860 0.850 0.870 2,096,000 1,802,240 0.8598 6.401 6.401 6.476 6.401 6.551 278,342 6.4749 -1.16%
1997-05-20 0 0.860 0.860 0.880 0.860 0.880 1,234,000 1,073,460 0.8699 6.476 6.476 6.627 6.476 6.627 163,871 6.5506 -2.27%
1997-05-19 0 0.880 0.870 0.880 0.870 0.900 2,362,000 2,067,360 0.8753 6.627 6.551 6.627 6.551 6.777 313,666 6.5910 1.15%
1997-05-16 0 0.870 0.870 0.880 0.860 0.880 1,736,000 1,509,320 0.8694 6.551 6.551 6.627 6.476 6.627 230,535 6.5470 1.16%
1997-05-15 0 0.860 0.860 0.870 0.860 0.890 2,862,000 2,519,000 0.8802 6.476 6.476 6.551 6.476 6.702 380,064 6.6278 -1.15%
1997-05-14 0 0.870 0.860 0.870 0.860 0.900 4,298,000 3,816,260 0.8879 6.551 6.476 6.551 6.476 6.777 570,760 6.6863 -1.14%
1997-05-13 0 0.880 0.870 0.880 0.840 0.880 2,972,000 2,581,520 0.8686 6.627 6.551 6.627 6.325 6.627 394,672 6.5409 4.76%
1997-05-12 0 0.840 0.840 0.860 0.840 0.860 1,472,000 1,250,760 0.8497 6.325 6.325 6.476 6.325 6.476 195,477 6.3985 -2.33%
1997-05-09 0 0.860 0.860 0.870 0.840 0.880 3,452,000 2,986,420 0.8651 6.476 6.476 6.551 6.325 6.627 458,414 6.5147 2.38%
1997-05-08 0 0.840 0.840 0.850 0.840 0.850 882,000 748,580 0.8487 6.325 6.325 6.401 6.325 6.401 117,127 6.3912 0.00%
1997-05-07 0 0.840 0.840 0.850 0.840 0.870 1,296,000 1,101,700 0.8501 6.325 6.325 6.401 6.325 6.551 172,104 6.4013 -1.18%
1997-05-06 0 0.850 0.840 0.860 0.850 0.900 1,850,000 1,597,600 0.8636 6.401 6.325 6.476 6.401 6.777 245,674 6.5029 -4.49%
1997-05-05 0 0.890 0.880 0.890 0.830 0.900 5,244,000 4,606,960 0.8785 6.702 6.627 6.702 6.250 6.777 696,386 6.6155 7.23%
1997-05-02 0 0.830 0.820 0.840 0.820 0.840 916,000 761,940 0.8318 6.250 6.175 6.325 6.175 6.325 121,642 6.2638 -1.19%
1997-05-01 0 0.840 0.830 0.840 0.840 0.840 930,000 781,200 0.8400 6.325 6.250 6.325 6.325 6.325 123,501 6.3255 0.00%
1997-04-30 0 0.840 0.830 0.840 0.840 0.840 990,000 831,600 0.8400 6.325 6.250 6.325 6.325 6.325 131,469 6.3255 0.00%
1997-04-29 0 0.840 0.830 0.840 0.830 0.840 368,000 307,240 0.8349 6.325 6.250 6.325 6.250 6.325 48,869 6.2870 0.00%
1997-04-28 0 0.840 0.830 0.840 0.840 0.850 562,000 473,880 0.8432 6.325 6.250 6.325 6.325 6.401 74,632 6.3496 0.00%
1997-04-25 0 0.840 0.850 0.860 0.840 0.850 1,008,000 856,340 0.8495 6.325 6.401 6.476 6.325 6.401 133,859 6.3973 -2.33%
1997-04-24 0 0.860 0.850 0.860 0.850 0.860 916,000 781,100 0.8527 6.476 6.401 6.476 6.401 6.476 121,642 6.4213 0.00%
1997-04-23 0 0.860 0.850 0.860 0.850 0.860 1,390,000 1,184,680 0.8523 6.476 6.401 6.476 6.401 6.476 184,587 6.4180 0.00%
1997-04-22 0 0.860 0.850 0.860 0.860 0.860 1,384,000 1,190,240 0.8600 6.476 6.401 6.476 6.476 6.476 183,791 6.4761 1.18%
1997-04-21 0 0.850 0.850 0.860 0.840 0.860 1,326,000 1,126,880 0.8498 6.401 6.401 6.476 6.325 6.476 176,088 6.3995 1.19%
1997-04-18 0 0.840 0.830 0.850 0.840 0.850 530,000 449,200 0.8475 6.325 6.250 6.401 6.325 6.401 70,382 6.3823 -1.18%
1997-04-17 0 0.850 0.850 0.860 0.840 0.860 1,772,000 1,496,120 0.8443 6.401 6.401 6.476 6.325 6.476 235,316 6.3579 1.19%
1997-04-16 0 0.840 0.830 0.840 0.830 0.840 1,010,000 839,800 0.8315 6.325 6.250 6.325 6.250 6.325 134,125 6.2613 0.00%
1997-04-15 0 0.840 0.820 0.850 0.840 0.860 416,000 353,200 0.8490 6.325 6.175 6.401 6.325 6.476 55,243 6.3935 -1.18%
1997-04-14 0 0.850 0.850 0.860 0.850 0.850 360,000 306,000 0.8500 6.401 6.401 6.476 6.401 6.401 47,807 6.4008 -1.16%
1997-04-11 0 0.860 0.860 0.870 0.850 0.880 2,166,000 1,860,620 0.8590 6.476 6.476 6.551 6.401 6.627 287,638 6.4686 1.18%
1997-04-10 0 0.850 0.840 0.850 0.840 0.850 1,076,000 910,000 0.8457 6.401 6.325 6.401 6.325 6.401 142,889 6.3686 1.19%
1997-04-09 0 0.840 0.830 0.850 0.840 0.840 486,000 408,240 0.8400 6.325 6.250 6.401 6.325 6.325 64,539 6.3255 0.00%
1997-04-08 0 0.840 0.820 0.840 0.840 0.850 610,000 513,000 0.8410 6.325 6.175 6.325 6.325 6.401 81,006 6.3329 1.20%
1997-04-07 0 0.830 0.820 0.850 0.820 0.840 260,000 215,940 0.8305 6.250 6.175 6.401 6.175 6.325 34,527 6.2542 -1.19%
1997-04-04 0 0.840 0.840 0.850 0.840 0.850 594,000 500,180 0.8421 6.325 6.325 6.401 6.325 6.401 78,881 6.3409 1.20%
1997-04-03 0 0.830 0.830 0.840 0.830 0.860 2,528,000 2,136,500 0.8451 6.250 6.250 6.325 6.250 6.476 335,710 6.3641 -3.49%
1997-04-02 0 0.860 0.850 0.870 0.830 0.860 2,270,000 1,921,700 0.8466 6.476 6.401 6.551 6.250 6.476 301,448 6.3749 3.61%
1997-04-01 0 0.830 0.820 0.830 0.800 0.830 1,170,000 955,700 0.8168 6.250 6.175 6.250 6.024 6.250 155,372 6.1510 -1.19%
1997-03-27 0 0.840 0.840 0.850 0.840 0.850 1,004,000 845,860 0.8425 6.325 6.325 6.401 6.325 6.401 133,328 6.3442 0.00%
1997-03-26 0 0.840 0.840 0.850 0.840 0.850 1,220,000 1,025,000 0.8402 6.325 6.325 6.401 6.325 6.401 162,012 6.3267 1.20%
1997-03-25 0 0.830 0.830 0.850 0.830 0.860 780,000 660,760 0.8471 6.250 6.250 6.401 6.250 6.476 103,581 6.3791 -2.35%
1997-03-24 0 0.850 0.850 0.860 0.850 0.870 2,794,000 2,406,840 0.8614 6.401 6.401 6.476 6.401 6.551 371,034 6.4868 0.00%
1997-03-21 0 0.850 0.850 0.860 0.810 0.860 2,540,000 2,111,320 0.8312 6.401 6.401 6.476 6.100 6.476 337,303 6.2594 2.41%
1997-03-20 0 0.830 0.830 0.840 0.820 0.830 1,522,000 1,261,260 0.8287 6.250 6.250 6.325 6.175 6.250 202,117 6.2403 0.00%
1997-03-19 0 0.830 0.830 0.840 0.830 0.840 1,060,000 883,300 0.8333 6.250 6.250 6.325 6.250 6.325 140,764 6.2750 0.00%
1997-03-18 0 0.830 0.830 0.840 0.830 0.840 1,186,000 986,420 0.8317 6.250 6.250 6.325 6.250 6.325 157,497 6.2631 0.00%
1997-03-17 0 0.830 0.830 0.840 0.830 0.840 664,000 554,420 0.8350 6.250 6.250 6.325 6.250 6.325 88,177 6.2876 0.00%
1997-03-14 0 0.830 0.830 0.850 0.820 0.840 1,710,000 1,416,500 0.8284 6.250 6.250 6.401 6.175 6.325 227,082 6.2378 0.00%
1997-03-13 0 0.830 0.830 0.840 0.830 0.850 1,356,000 1,136,080 0.8378 6.250 6.250 6.325 6.250 6.401 180,072 6.3090 -1.19%
1997-03-12 0 0.840 0.840 0.850 0.840 0.860 2,926,000 2,489,160 0.8507 6.325 6.325 6.401 6.325 6.476 388,563 6.4061 -2.33%
1997-03-11 0 0.860 0.860 0.870 0.840 0.880 6,266,000 5,425,380 0.8658 6.476 6.476 6.551 6.325 6.627 832,104 6.5201 3.61%
1997-03-10 0 0.830 0.820 0.830 0.830 0.860 1,454,000 1,223,760 0.8417 6.250 6.175 6.250 6.250 6.476 193,086 6.3379 -1.19%
1997-03-07 0 0.840 0.820 0.840 0.820 0.840 714,000 591,840 0.8289 6.325 6.175 6.325 6.175 6.325 94,817 6.2419 0.00%
1997-03-06 0 0.840 0.840 0.850 0.840 0.850 1,664,000 1,405,680 0.8448 6.325 6.325 6.401 6.325 6.401 220,974 6.3613 -2.33%
1997-03-05 0 0.860 0.840 0.860 0.840 0.870 1,476,000 1,256,360 0.8512 6.476 6.325 6.476 6.325 6.551 196,008 6.4097 0.00%
1997-03-04 0 0.860 0.850 0.860 0.810 0.860 4,692,000 3,932,540 0.8381 6.476 6.401 6.476 6.100 6.476 623,082 6.3114 4.88%
1997-03-03 0 0.820 0.810 0.820 0.810 0.820 966,000 789,120 0.8169 6.175 6.100 6.175 6.100 6.175 128,282 6.1515 0.00%
1997-02-28 0 0.820 0.810 0.820 0.810 0.830 714,000 586,080 0.8208 6.175 6.100 6.175 6.100 6.250 94,817 6.1812 0.00%
1997-02-27 0 0.820 0.820 0.830 0.810 0.830 788,000 646,820 0.8208 6.175 6.175 6.250 6.100 6.250 104,644 6.1812 0.00%
1997-02-26 0 0.820 0.810 0.820 0.810 0.830 830,000 679,100 0.8182 6.175 6.100 6.175 6.100 6.250 110,221 6.1612 0.00%
1997-02-25 0 0.820 0.820 0.830 0.800 0.830 1,520,000 1,242,440 0.8174 6.175 6.175 6.250 6.024 6.250 201,851 6.1552 2.50%
1997-02-24 0 0.800 0.800 0.810 0.800 0.820 1,080,000 870,500 0.8060 6.024 6.024 6.100 6.024 6.175 143,420 6.0696 0.00%
1997-02-21 0 0.800 0.800 0.810 0.800 0.810 520,000 419,800 0.8073 6.024 6.024 6.100 6.024 6.100 69,054 6.0793 0.00%
1997-02-20 0 0.800 0.800 0.810 0.800 0.810 414,000 334,340 0.8076 6.024 6.024 6.100 6.024 6.100 54,978 6.0814 0.00%
1997-02-19 0 0.800 0.800 0.810 0.800 0.820 352,000 284,100 0.8071 6.024 6.024 6.100 6.024 6.175 46,744 6.0777 -1.23%
1997-02-18 0 0.810 0.800 0.810 0.800 0.820 878,000 710,180 0.8089 6.100 6.024 6.100 6.024 6.175 116,595 6.0910 -2.41%
1997-02-17 0 0.830 0.810 0.830 0.810 0.830 210,000 171,860 0.8184 6.250 6.100 6.250 6.100 6.250 27,887 6.1627 2.47%
1997-02-14 0 0.810 0.810 0.820 0.810 0.820 570,000 462,200 0.8109 6.100 6.100 6.175 6.100 6.175 75,694 6.1062 -2.41%
1997-02-13 0 0.830 0.820 0.830 0.820 0.850 860,000 713,940 0.8302 6.250 6.175 6.250 6.175 6.401 114,205 6.2514 -2.35%
1997-02-12 0 0.850 0.830 0.850 0.820 0.850 878,000 732,380 0.8341 6.401 6.250 6.401 6.175 6.401 116,595 6.2814 4.94%
1997-02-11 0 0.810 0.810 0.830 0.810 0.820 66,000 53,760 0.8145 6.100 6.100 6.250 6.100 6.175 8,765 6.1338 -1.22%
1997-02-10 0 0.820 0.810 0.820 0.810 0.820 400,000 325,700 0.8143 6.175 6.100 6.175 6.100 6.175 53,119 6.1316 1.23%
1997-02-05 0 0.810 0.810 0.820 0.810 0.810 106,000 85,860 0.8100 6.100 6.100 6.175 6.100 6.100 14,076 6.0996 -1.22%
1997-02-04 0 0.820 0.820 0.830 0.810 0.820 326,000 265,720 0.8151 6.175 6.175 6.250 6.100 6.175 43,292 6.1379 2.50%
1997-02-03 0 0.800 0.800 0.820 0.800 0.830 200,000 163,100 0.8155 6.024 6.024 6.175 6.024 6.250 26,559 6.1410 -2.44%
1997-01-31 0 0.820 0.810 0.830 0.820 0.830 500,000 411,200 0.8224 6.175 6.100 6.250 6.175 6.250 66,398 6.1929 0.00%
1997-01-30 0 0.820 0.810 0.820 0.820 0.820 540,000 442,800 0.8200 6.175 6.100 6.175 6.175 6.175 71,710 6.1749 0.00%
1997-01-29 0 0.820 0.820 0.830 0.810 0.830 456,000 373,420 0.8189 6.175 6.175 6.250 6.100 6.250 60,555 6.1666 -1.20%
1997-01-28 0 0.830 0.830 0.840 0.820 0.830 788,000 648,460 0.8229 6.250 6.250 6.325 6.175 6.250 104,644 6.1968 0.00%
1997-01-27 0 0.830 0.820 0.840 0.820 0.830 480,000 394,200 0.8213 6.250 6.175 6.325 6.175 6.250 63,742 6.1843 1.22%
1997-01-24 0 0.820 0.820 0.830 0.810 0.830 944,000 777,940 0.8241 6.175 6.175 6.250 6.100 6.250 125,360 6.2056 -1.20%
1997-01-23 0 0.830 0.830 0.840 0.830 0.840 882,000 732,360 0.8303 6.250 6.250 6.325 6.250 6.325 117,127 6.2527 0.00%
1997-01-22 0 0.830 0.820 0.830 0.820 0.840 1,232,000 1,024,040 0.8312 6.250 6.175 6.250 6.175 6.325 163,605 6.2592 1.22%
1997-01-21 0 0.820 0.820 0.830 0.820 0.850 2,328,000 1,929,660 0.8289 6.175 6.175 6.250 6.175 6.401 309,151 6.2418 -2.38%
1997-01-20 0 0.840 0.840 0.850 0.840 0.860 1,008,000 854,880 0.8481 6.325 6.325 6.401 6.325 6.476 133,859 6.3864 -2.33%
1997-01-17 0 0.860 0.850 0.860 0.850 0.860 1,148,000 985,480 0.8584 6.476 6.401 6.476 6.401 6.476 152,451 6.4643 0.00%
1997-01-16 0 0.860 0.860 0.880 0.860 0.870 1,018,000 877,480 0.8620 6.476 6.476 6.627 6.476 6.551 135,187 6.4909 -1.15%
1997-01-15 0 0.870 0.860 0.870 0.870 0.900 1,162,000 1,021,860 0.8794 6.551 6.476 6.551 6.551 6.777 154,310 6.6221 -1.14%
1997-01-14 0 0.880 0.870 0.880 0.870 0.890 1,284,000 1,130,100 0.8801 6.627 6.551 6.627 6.551 6.702 170,511 6.6277 1.15%
1997-01-13 0 0.870 0.870 0.880 0.870 0.870 488,000 424,560 0.8700 6.551 6.551 6.627 6.551 6.551 64,805 6.5514 0.00%
1997-01-10 0 0.870 0.870 0.880 0.870 0.950 1,272,000 1,124,180 0.8838 6.551 6.551 6.627 6.551 7.154 168,917 6.6552 1.16%
1997-01-09 0 0.860 0.860 0.870 0.860 0.880 1,272,000 1,107,920 0.8710 6.476 6.476 6.551 6.476 6.627 168,917 6.5589 -2.27%
1997-01-08 0 0.880 0.870 0.880 0.880 0.890 720,000 636,200 0.8836 6.627 6.551 6.627 6.627 6.702 95,614 6.6539 0.00%
1997-01-07 0 0.880 0.870 0.890 0.870 0.910 1,810,000 1,589,380 0.8781 6.627 6.551 6.702 6.551 6.853 240,362 6.6124 -2.22%
1997-01-06 0 0.900 0.890 0.900 0.850 0.910 2,878,000 2,549,720 0.8859 6.777 6.702 6.777 6.401 6.853 382,189 6.6714 5.88%
1997-01-03 0 0.850 0.840 0.860 0.830 0.850 1,782,000 1,500,200 0.8419 6.401 6.325 6.476 6.250 6.401 236,644 6.3395 1.19%
1997-01-02 0 0.840 0.840 0.850 0.840 0.860 1,238,000 1,044,980 0.8441 6.325 6.325 6.401 6.325 6.476 164,402 6.3562 -2.33%
1996-12-31 0 0.860 0.850 0.870 0.850 0.860 426,000 365,760 0.8586 6.476 6.401 6.551 6.401 6.476 56,571 6.4655 0.00%
1996-12-30 0 0.860 0.860 0.870 0.860 0.870 814,000 702,840 0.8634 6.476 6.476 6.551 6.476 6.551 108,096 6.5020 0.00%
1996-12-27 0 0.860 0.860 0.870 0.860 0.880 1,000,000 863,400 0.8634 6.476 6.476 6.551 6.476 6.627 132,797 6.5017 0.00%
1996-12-24 0 0.860 0.850 0.870 0.850 0.860 694,000 596,600 0.8597 6.476 6.401 6.551 6.401 6.476 92,161 6.4735 1.18%
1996-12-23 0 0.850 0.850 0.860 0.850 0.860 494,000 422,500 0.8553 6.401 6.401 6.476 6.401 6.476 65,602 6.4404 -1.16%
1996-12-20 0 0.860 0.860 0.870 0.850 0.860 300,000 257,500 0.8583 6.476 6.476 6.551 6.401 6.476 39,839 6.4635 1.18%
1996-12-19 0 0.850 0.840 0.860 0.850 0.860 474,000 403,700 0.8517 6.401 6.325 6.476 6.401 6.476 62,946 6.4135 -1.16%
1996-12-18 0 0.860 0.850 0.860 0.850 0.860 970,000 829,400 0.8551 6.476 6.401 6.476 6.401 6.476 128,813 6.4388 1.18%
1996-12-17 0 0.850 0.850 0.860 0.850 0.860 1,034,000 881,100 0.8521 6.401 6.401 6.476 6.401 6.476 137,312 6.4168 -1.16%
1996-12-16 0 0.860 0.850 0.860 0.850 0.870 844,000 725,520 0.8596 6.476 6.401 6.476 6.401 6.551 112,080 6.4732 -1.15%
1996-12-13 0 0.870 0.860 0.870 0.860 0.880 908,000 785,200 0.8648 6.551 6.476 6.551 6.476 6.627 120,579 6.5119 -1.14%
1996-12-12 0 0.880 0.880 0.890 0.870 0.880 804,000 705,820 0.8779 6.627 6.627 6.702 6.551 6.627 106,769 6.6108 -1.12%
1996-12-11 0 0.890 0.880 0.890 0.880 0.920 1,580,000 1,417,960 0.8974 6.702 6.627 6.702 6.627 6.928 209,819 6.7580 -1.11%
1996-12-10 0 0.900 0.900 0.910 0.900 0.920 1,196,000 1,083,580 0.9060 6.777 6.777 6.853 6.777 6.928 158,825 6.8225 1.12%
1996-12-09 0 0.890 0.890 0.900 0.860 0.910 1,118,000 982,620 0.8789 6.702 6.702 6.777 6.476 6.853 148,467 6.6185 2.30%
1996-12-06 0 0.870 0.860 0.870 0.860 0.920 2,942,000 2,589,800 0.8803 6.551 6.476 6.551 6.476 6.928 390,688 6.6288 -5.43%
1996-12-05 0 0.920 0.910 0.920 0.910 0.930 1,742,000 1,608,640 0.9234 6.928 6.853 6.928 6.853 7.003 231,332 6.9538 0.00%
1996-12-04 0 0.920 0.910 0.920 0.920 0.940 2,322,000 2,160,220 0.9303 6.928 6.853 6.928 6.928 7.078 308,354 7.0057 0.00%
1996-12-03 0 0.920 0.920 0.930 0.910 0.930 1,750,000 1,612,100 0.9212 6.928 6.928 7.003 6.853 7.003 232,394 6.9369 -2.13%
1996-12-02 0 0.940 0.910 0.940 0.910 0.940 2,483,000 2,293,000 0.9235 7.078 6.853 7.078 6.853 7.078 329,734 6.9541 2.17%
1996-11-29 0 0.920 0.920 0.930 0.920 0.950 9,558,000 9,018,700 0.9436 6.928 6.928 7.003 6.928 7.154 1,269,270 7.1054 2.22%
1996-11-28 0 0.900 0.890 0.900 0.880 0.930 10,374,000 9,568,800 0.9224 6.777 6.702 6.777 6.627 7.003 1,377,632 6.9458 -2.17%
1996-11-27 0 0.920 0.920 0.930 0.920 0.950 5,332,000 4,982,140 0.9344 6.928 6.928 7.003 6.928 7.154 708,072 7.0362 -2.13%
1996-11-26 0 0.940 0.930 0.940 0.930 0.960 9,982,000 9,445,160 0.9462 7.078 7.003 7.078 7.003 7.229 1,325,576 7.1253 1.08%
1996-11-25 0 0.930 0.920 0.930 0.880 0.930 7,606,000 6,981,900 0.9179 7.003 6.928 7.003 6.627 7.003 1,010,051 6.9124 5.68%
1996-11-22 0 0.880 0.870 0.880 0.860 0.890 4,982,000 4,381,640 0.8795 6.627 6.551 6.627 6.476 6.702 661,593 6.6229 1.15%
1996-11-21 0 0.870 0.870 0.880 0.860 0.890 5,088,000 4,428,300 0.8703 6.551 6.551 6.627 6.476 6.702 675,669 6.5539 1.16%
1996-11-20 0 0.860 0.850 0.860 0.850 0.860 3,257,000 2,789,130 0.8563 6.476 6.401 6.476 6.401 6.476 432,519 6.4486 1.18%
1996-11-19 0 0.850 0.850 0.860 0.830 0.890 6,714,000 5,779,120 0.8608 6.401 6.401 6.476 6.250 6.702 891,597 6.4818 3.66%
1996-11-18 0 0.820 0.820 0.830 0.820 0.840 2,322,040 1,924,911 0.8290 6.175 6.175 6.250 6.175 6.325 308,359 6.2424 0.00%
1996-11-15 0 0.820 0.810 0.820 0.810 0.830 1,430,000 1,176,500 0.8227 6.175 6.100 6.175 6.100 6.250 189,899 6.1954 1.23%
1996-11-14 0 0.810 0.800 0.810 0.810 0.820 1,421,000 1,156,050 0.8135 6.100 6.024 6.100 6.100 6.175 188,704 6.1263 -1.22%
1996-11-13 0 0.820 0.820 0.830 0.810 0.820 1,038,000 850,960 0.8198 6.175 6.175 6.250 6.100 6.175 137,843 6.1734 -1.20%
1996-11-12 0 0.830 0.820 0.830 0.820 0.840 1,693,750 1,402,750 0.8282 6.250 6.175 6.250 6.175 6.325 224,924 6.2365 0.00%
1996-11-11 0 0.830 0.820 0.830 0.810 0.830 1,714,000 1,407,280 0.8211 6.250 6.175 6.250 6.100 6.250 227,613 6.1828 2.47%
1996-11-08 0 0.810 0.800 0.810 0.810 0.830 1,286,000 1,047,680 0.8147 6.100 6.024 6.100 6.100 6.250 170,776 6.1348 0.00%
1996-11-07 0 0.810 0.810 0.820 0.810 0.840 1,410,000 1,164,700 0.8260 6.100 6.100 6.175 6.100 6.325 187,243 6.2203 -2.41%
1996-11-06 0 0.830 0.830 0.840 0.830 0.850 620,000 517,900 0.8353 6.250 6.250 6.325 6.250 6.401 82,334 6.2902 -2.35%
1996-11-05 0 0.850 0.850 0.860 0.810 0.860 2,684,000 2,248,660 0.8378 6.401 6.401 6.476 6.100 6.476 356,426 6.3089 4.94%
1996-11-04 0 0.810 0.800 0.810 0.810 0.830 1,784,000 1,467,900 0.8228 6.100 6.024 6.100 6.100 6.250 236,909 6.1960 -1.22%
1996-11-01 0 0.820 0.820 0.830 0.820 0.850 1,270,000 1,056,220 0.8317 6.175 6.175 6.250 6.175 6.401 168,652 6.2627 -2.38%
1996-10-31 0 0.840 0.830 0.840 0.830 0.840 1,080,000 903,640 0.8367 6.325 6.250 6.325 6.250 6.325 143,420 6.3006 1.20%
1996-10-30 0 0.830 0.820 0.840 0.830 0.850 1,358,000 1,138,020 0.8380 6.250 6.175 6.325 6.250 6.401 180,338 6.3105 -1.19%
1996-10-29 0 0.840 0.840 0.850 0.840 0.860 1,334,000 1,133,800 0.8499 6.325 6.325 6.401 6.325 6.476 177,151 6.4002 -2.33%
1996-10-28 0 0.860 0.850 0.860 0.840 0.870 3,775,000 3,230,310 0.8557 6.476 6.401 6.476 6.325 6.551 501,307 6.4438 4.88%
1996-10-25 0 0.820 0.820 0.830 0.820 0.830 730,000 599,300 0.8210 6.175 6.175 6.250 6.175 6.250 96,942 6.1821 -1.20%
1996-10-24 0 0.830 0.820 0.830 0.820 0.840 2,032,000 1,693,520 0.8334 6.250 6.175 6.250 6.175 6.325 269,843 6.2760 0.00%
1996-10-23 0 0.830 0.830 0.840 0.800 0.860 2,250,000 1,863,880 0.8284 6.250 6.250 6.325 6.024 6.476 298,792 6.2380 3.75%
1996-10-22 0 0.800 0.790 0.810 0.800 0.820 1,138,000 918,760 0.8073 6.024 5.949 6.100 6.024 6.175 151,123 6.0796 -2.44%
1996-10-18 0 0.820 0.810 0.820 0.810 0.820 1,012,000 828,920 0.8191 6.175 6.100 6.175 6.100 6.175 134,390 6.1680 0.00%
1996-10-17 0 0.820 0.820 0.830 0.790 0.840 5,146,000 4,217,280 0.8195 6.175 6.175 6.250 5.949 6.325 683,372 6.1713 5.13%
1996-10-16 0 0.780 0.770 0.780 0.780 0.790 1,926,000 1,504,520 0.7812 5.874 5.798 5.874 5.874 5.949 255,766 5.8824 -1.27%
1996-10-15 0 0.790 0.780 0.790 0.780 0.810 2,732,000 2,152,780 0.7880 5.949 5.874 5.949 5.874 6.100 362,800 5.9338 -1.25%
1996-10-14 0 0.800 0.790 0.800 0.790 0.800 946,000 751,240 0.7941 6.024 5.949 6.024 5.949 6.024 125,626 5.9800 1.27%
1996-10-11 0 0.790 0.790 0.800 0.790 0.800 976,000 776,240 0.7953 5.949 5.949 6.024 5.949 6.024 129,610 5.9891 -1.25%
1996-10-10 0 0.800 0.800 0.810 0.800 0.810 962,000 771,720 0.8022 6.024 6.024 6.100 6.024 6.100 127,750 6.0408 0.00%
1996-10-09 0 0.800 0.800 0.810 0.800 0.810 924,000 746,900 0.8083 6.024 6.024 6.100 6.024 6.100 122,704 6.0870 1.27%
1996-10-08 0 0.790 0.790 0.800 0.790 0.800 440,000 350,600 0.7968 5.949 5.949 6.024 5.949 6.024 58,431 6.0003 -2.47%
1996-10-07 0 0.810 0.810 0.820 0.810 0.840 1,508,000 1,246,560 0.8266 6.100 6.100 6.175 6.100 6.325 200,257 6.2248 -1.22%
1996-10-04 0 0.820 0.820 0.830 0.780 0.830 2,556,000 2,060,560 0.8062 6.175 6.175 6.250 5.874 6.250 339,428 6.0707 5.13%
1996-10-03 0 0.780 0.780 0.790 0.780 0.800 2,248,000 1,775,420 0.7898 5.874 5.874 5.949 5.874 6.024 298,527 5.9473 1.30%
1996-10-02 0 0.770 0.760 0.770 0.760 0.790 2,066,000 1,610,700 0.7796 5.798 5.723 5.798 5.723 5.949 274,358 5.8708 -1.28%
1996-10-01 0 0.780 0.760 0.780 0.780 0.810 1,580,000 1,260,700 0.7979 5.874 5.723 5.874 5.874 6.100 209,819 6.0085 -3.70%
1996-09-30 0 0.810 0.800 0.820 0.810 0.820 614,000 499,080 0.8128 6.100 6.024 6.175 6.100 6.175 81,537 6.1209 -1.22%
1996-09-27 0 0.820 0.810 0.830 0.810 0.830 966,000 795,920 0.8239 6.175 6.100 6.250 6.100 6.250 128,282 6.2045 -0.85%
1996-09-26 0 0.850 0.840 0.850 0.830 0.860 3,634,000 3,070,880 0.8450 6.228 6.154 6.228 6.081 6.301 496,004 6.1912 2.41%
1996-09-25 0 0.830 0.820 0.830 0.830 0.830 2,136,000 1,772,880 0.8300 6.081 6.008 6.081 6.081 6.081 291,542 6.0810 0.00%
1996-09-24 0 0.830 0.830 0.840 0.830 0.840 2,170,000 1,816,300 0.8370 6.081 6.081 6.154 6.081 6.154 296,183 6.1324 -2.35%
1996-09-23 0 0.850 0.840 0.850 0.840 0.860 1,320,000 1,123,060 0.8508 6.228 6.154 6.228 6.154 6.301 180,167 6.2335 -1.16%
1996-09-20 0 0.860 0.850 0.860 0.840 0.860 2,600,000 2,205,900 0.8484 6.301 6.228 6.301 6.154 6.301 354,874 6.2160 0.00%
1996-09-19 0 0.860 0.860 0.870 0.860 0.870 1,140,000 982,300 0.8617 6.301 6.301 6.374 6.301 6.374 155,598 6.3130 -1.15%
1996-09-18 0 0.870 0.860 0.870 0.860 0.870 1,692,000 1,458,640 0.8621 6.374 6.301 6.374 6.301 6.374 230,941 6.3161 1.16%
1996-09-17 0 0.860 0.860 0.870 0.860 0.870 506,000 435,740 0.8611 6.301 6.301 6.374 6.301 6.374 69,064 6.3092 -1.15%
1996-09-16 0 0.870 0.860 0.870 0.860 0.870 1,786,000 1,540,860 0.8627 6.374 6.301 6.374 6.301 6.374 243,771 6.3209 0.00%
1996-09-13 0 0.870 0.860 0.870 0.860 0.880 1,548,000 1,343,560 0.8679 6.374 6.301 6.374 6.301 6.447 211,286 6.3590 0.00%
1996-09-12 0 0.870 0.870 0.880 0.860 0.880 3,456,000 3,018,080 0.8733 6.374 6.374 6.447 6.301 6.447 471,709 6.3982 1.16%
1996-09-11 0 0.860 0.850 0.860 0.850 0.870 3,302,000 2,833,140 0.8580 6.301 6.228 6.301 6.228 6.374 450,690 6.2862 1.18%
1996-09-10 0 0.850 0.840 0.850 0.850 0.880 6,144,000 5,257,100 0.8556 6.228 6.154 6.228 6.228 6.447 838,594 6.2689 -1.16%
1996-09-09 0 0.860 0.860 0.870 0.860 0.890 2,454,000 2,137,120 0.8709 6.301 6.301 6.374 6.301 6.521 334,946 6.3805 -3.37%
1996-09-06 0 0.890 0.880 0.890 0.880 0.900 5,620,000 5,074,570 0.9029 6.521 6.447 6.521 6.447 6.594 767,073 6.6155 -3.26%
1996-09-05 0 0.920 0.920 0.930 0.920 0.940 1,950,000 1,806,000 0.9262 6.740 6.740 6.814 6.740 6.887 266,155 6.7855 0.00%
1996-09-04 0 0.920 0.910 0.920 0.910 0.930 1,640,000 1,505,900 0.9182 6.740 6.667 6.740 6.667 6.814 223,843 6.7275 1.10%
1996-09-03 0 0.910 0.910 0.920 0.910 0.940 1,282,000 1,180,560 0.9209 6.667 6.667 6.740 6.667 6.887 174,980 6.7468 -3.19%
1996-09-02 0 0.940 0.930 0.940 0.930 0.940 720,000 674,200 0.9364 6.887 6.814 6.887 6.814 6.887 98,273 6.8605 1.08%
1996-08-30 0 0.930 0.920 0.940 0.920 0.940 1,036,000 968,220 0.9346 6.814 6.740 6.887 6.740 6.887 141,404 6.8472 -1.06%
1996-08-29 0 0.940 0.940 0.950 0.940 0.970 4,366,000 4,153,680 0.9514 6.887 6.887 6.960 6.887 7.107 595,915 6.9703 0.00%
1996-08-28 0 0.940 0.940 0.950 0.920 0.950 1,688,000 1,580,680 0.9364 6.887 6.887 6.960 6.740 6.960 230,395 6.8607 3.30%
1996-08-27 0 0.910 0.910 0.920 0.910 0.940 1,390,000 1,285,180 0.9246 6.667 6.667 6.740 6.667 6.887 189,721 6.7741 0.00%
1996-08-23 0 0.910 0.900 0.920 0.910 0.920 1,322,000 1,209,640 0.9150 6.667 6.594 6.740 6.667 6.740 180,440 6.7038 0.00%
1996-08-22 0 0.910 0.910 0.920 0.910 0.920 680,000 618,900 0.9101 6.667 6.667 6.740 6.667 6.740 92,813 6.6682 0.00%
1996-08-21 0 0.910 0.910 0.920 0.910 0.920 482,000 439,920 0.9127 6.667 6.667 6.740 6.667 6.740 65,788 6.6869 0.00%
1996-08-20 0 0.910 0.910 0.920 0.910 0.920 340,000 311,900 0.9174 6.667 6.667 6.740 6.667 6.740 46,407 6.7210 0.00%
1996-08-19 0 0.910 0.910 0.920 0.910 0.920 664,000 607,140 0.9144 6.667 6.667 6.740 6.667 6.740 90,629 6.6992 -1.09%
1996-08-16 0 0.920 0.910 0.920 0.910 0.920 812,000 746,720 0.9196 6.740 6.667 6.740 6.667 6.740 110,830 6.7375 0.00%
1996-08-15 0 0.920 0.920 0.930 0.920 0.920 388,000 356,960 0.9200 6.740 6.740 6.814 6.740 6.740 52,958 6.7404 0.00%
1996-08-14 0 0.920 0.920 0.940 0.920 0.930 330,000 304,700 0.9233 6.740 6.740 6.887 6.740 6.814 45,042 6.7648 -2.13%
1996-08-13 0 0.940 0.930 0.940 0.920 0.940 824,000 767,860 0.9319 6.887 6.814 6.887 6.740 6.887 112,468 6.8274 3.30%
1996-08-12 0 0.910 0.910 0.930 0.910 0.930 380,000 350,300 0.9218 6.667 6.667 6.814 6.667 6.814 51,866 6.7539 -2.15%
1996-08-09 0 0.930 0.920 0.930 0.930 0.940 534,000 496,920 0.9306 6.814 6.740 6.814 6.814 6.887 72,886 6.8178 -1.06%
1996-08-08 0 0.940 0.930 0.940 0.930 0.940 1,080,000 1,013,800 0.9387 6.887 6.814 6.887 6.814 6.887 147,409 6.8775 2.17%
1996-08-07 0 0.920 0.920 0.930 0.920 0.930 200,000 185,300 0.9265 6.740 6.740 6.814 6.740 6.814 27,298 6.7880 -2.13%
1996-08-06 0 0.940 0.930 0.950 0.920 0.940 848,000 783,860 0.9244 6.887 6.814 6.960 6.740 6.887 115,743 6.7724 2.17%
1996-08-05 0 0.920 0.920 0.930 0.920 0.930 872,000 806,440 0.9248 6.740 6.740 6.814 6.740 6.814 119,019 6.7757 0.00%
1996-08-02 0 0.920 0.920 0.930 0.920 0.930 1,020,000 944,720 0.9262 6.740 6.740 6.814 6.740 6.814 139,220 6.7858 -1.08%
1996-08-01 0 0.930 0.920 0.940 0.920 0.940 450,000 419,000 0.9311 6.814 6.740 6.887 6.740 6.887 61,420 6.8218 1.09%
1996-07-31 0 0.920 0.920 0.930 0.910 0.930 468,000 430,800 0.9205 6.740 6.740 6.814 6.667 6.814 63,877 6.7442 1.10%
1996-07-30 0 0.910 0.910 0.930 0.910 0.920 788,000 722,280 0.9166 6.667 6.667 6.814 6.667 6.740 107,554 6.7155 -2.15%
1996-07-29 0 0.930 0.920 0.930 0.920 0.930 580,000 534,200 0.9210 6.814 6.740 6.814 6.740 6.814 79,164 6.7480 1.09%
1996-07-26 0 0.920 0.920 0.930 0.920 0.930 766,000 709,280 0.9260 6.740 6.740 6.814 6.740 6.814 104,551 6.7840 0.00%
1996-07-25 0 0.920 0.920 0.930 0.920 0.940 1,230,000 1,137,620 0.9249 6.740 6.740 6.814 6.740 6.887 167,883 6.7763 -1.08%
1996-07-24 0 0.930 0.930 0.940 0.930 0.950 1,444,000 1,354,960 0.9383 6.814 6.814 6.887 6.814 6.960 197,091 6.8748 -1.06%
1996-07-23 0 0.940 0.940 0.950 0.940 0.960 1,680,000 1,599,980 0.9524 6.887 6.887 6.960 6.887 7.033 229,303 6.9776 -3.09%
1996-07-22 0 0.970 0.960 0.970 0.960 0.990 5,000,000 4,887,360 0.9775 7.107 7.033 7.107 7.033 7.253 682,450 7.1615 0.00%
1996-07-19 0 0.970 0.970 0.980 0.960 0.980 12,996,000 12,640,100 0.9726 7.107 7.107 7.180 7.033 7.180 1,773,823 7.1259 2.11%
1996-07-18 0 0.950 0.940 0.950 0.900 0.970 15,118,000 14,065,300 0.9304 6.960 6.887 6.960 6.594 7.107 2,063,454 6.8164 5.56%
1996-07-17 0 0.900 0.900 0.910 0.900 0.940 4,060,000 3,748,560 0.9233 6.594 6.594 6.667 6.594 6.887 554,149 6.7645 -3.23%
1996-07-16 0 0.930 0.930 0.940 0.930 0.950 1,076,000 1,011,780 0.9403 6.814 6.814 6.887 6.814 6.960 146,863 6.8893 -2.11%
1996-07-15 0 0.950 0.950 0.960 0.950 0.990 3,782,000 3,693,760 0.9767 6.960 6.960 7.033 6.960 7.253 516,205 7.1556 -2.06%
1996-07-12 0 0.970 0.970 0.980 0.950 0.980 3,726,000 3,618,380 0.9711 7.107 7.107 7.180 6.960 7.180 508,561 7.1149 2.11%
1996-07-11 0 0.950 0.950 0.960 0.920 0.960 2,070,000 1,964,400 0.9490 6.960 6.960 7.033 6.740 7.033 282,534 6.9528 3.26%
1996-07-10 0 0.920 0.920 0.940 0.910 0.950 1,520,000 1,415,600 0.9313 6.740 6.740 6.887 6.667 6.960 207,465 6.8233 -1.08%
1996-07-09 0 0.930 0.930 0.940 0.920 0.940 914,000 849,280 0.9292 6.814 6.814 6.887 6.740 6.887 124,752 6.8078 1.09%
1996-07-08 0 0.920 0.920 0.930 0.900 0.930 990,000 909,000 0.9182 6.740 6.740 6.814 6.594 6.814 135,125 6.7271 -1.08%
1996-07-05 0 0.930 0.930 0.940 0.930 0.950 950,000 891,300 0.9382 6.814 6.814 6.887 6.814 6.960 129,665 6.8738 -2.11%
1996-07-04 0 0.950 0.940 0.950 0.940 0.950 1,152,000 1,088,820 0.9452 6.960 6.887 6.960 6.887 6.960 157,236 6.9247 2.15%
1996-07-03 0 0.930 0.920 0.930 0.930 0.950 784,000 735,360 0.9380 6.814 6.740 6.814 6.814 6.960 107,008 6.8720 -1.06%
1996-07-02 0 0.940 0.940 0.950 0.940 0.960 1,588,000 1,504,220 0.9472 6.887 6.887 6.960 6.887 7.033 216,746 6.9400 -1.05%
1996-07-01 0 0.950 0.950 0.960 0.950 0.960 850,000 813,720 0.9573 6.960 6.960 7.033 6.960 7.033 116,016 7.0138 -2.06%
1996-06-28 0 0.970 0.960 0.970 0.970 0.990 2,704,000 2,641,700 0.9770 7.107 7.033 7.107 7.107 7.253 369,069 7.1577 0.00%
1996-06-27 0 0.970 0.970 0.980 0.960 0.990 10,700,100 10,309,518 0.9635 7.107 7.107 7.180 7.033 7.253 1,460,456 7.0591 0.00%
1996-06-26 0 0.970 0.960 0.970 0.930 0.980 4,706,000 4,515,080 0.9594 7.107 7.033 7.107 6.814 7.180 642,322 7.0293 5.43%
1996-06-25 0 0.920 0.920 0.930 0.920 0.960 2,836,000 2,675,540 0.9434 6.740 6.740 6.814 6.740 7.033 387,085 6.9120 -4.17%
1996-06-24 0 0.960 0.950 0.960 0.950 1.010 5,110,000 4,933,060 0.9654 7.033 6.960 7.033 6.960 7.400 697,463 7.0729 -3.13%
1996-06-21 0 1.090 1.090 1.100 1.090 1.100 5,860,000 6,395,800 1.0914 7.261 7.261 7.327 7.261 7.327 879,733 7.2702 -0.91%
1996-06-19 0 1.100 1.090 1.100 1.090 1.100 1,310,000 1,432,780 1.0937 7.327 7.261 7.327 7.261 7.327 196,664 7.2854 0.00%
1996-06-18 0 1.100 1.090 1.100 1.100 1.110 1,132,000 1,245,800 1.1005 7.327 7.261 7.327 7.327 7.394 169,942 7.3308 0.00%
1996-06-14 0 1.100 1.090 1.100 1.090 1.100 1,370,000 1,505,700 1.0991 7.327 7.261 7.327 7.261 7.327 205,671 7.3209 0.92%
1996-06-13 0 1.090 1.090 1.100 1.080 1.100 1,924,000 2,099,200 1.0911 7.261 7.261 7.327 7.194 7.327 288,841 7.2677 -1.80%
1996-06-12 0 1.110 1.100 1.110 1.100 1.110 668,000 735,480 1.1010 7.394 7.327 7.394 7.327 7.394 100,284 7.3340 0.00%
1996-06-11 0 1.110 1.100 1.110 1.100 1.120 1,882,000 2,087,540 1.1092 7.394 7.327 7.394 7.327 7.460 282,535 7.3886 -0.89%
1996-06-10 0 1.120 1.120 1.130 1.120 1.130 2,078,000 2,339,000 1.1256 7.460 7.460 7.527 7.460 7.527 311,960 7.4978 -1.75%
1996-06-07 0 1.140 1.120 1.140 1.120 1.140 3,740,000 4,214,900 1.1270 7.594 7.460 7.594 7.460 7.594 561,468 7.5069 1.79%
1996-06-06 0 1.120 1.110 1.120 1.100 1.130 4,768,000 5,334,780 1.1189 7.460 7.394 7.460 7.327 7.527 715,797 7.4529 1.82%
1996-06-05 0 1.100 1.090 1.100 1.100 1.110 1,294,000 1,429,000 1.1043 7.327 7.261 7.327 7.327 7.394 194,262 7.3560 -0.90%
1996-06-04 0 1.110 1.090 1.110 1.090 1.110 542,000 594,880 1.0976 7.394 7.261 7.394 7.261 7.394 81,368 7.3110 1.83%
1996-06-03 0 1.090 1.090 1.100 1.090 1.110 1,384,000 1,522,300 1.0999 7.261 7.261 7.327 7.261 7.394 207,773 7.3267 -1.80%
1996-05-31 0 1.110 1.100 1.110 1.100 1.110 1,930,000 2,130,460 1.1039 7.394 7.327 7.394 7.327 7.394 289,741 7.3530 0.91%
1996-05-30 0 1.100 1.100 1.110 1.090 1.110 3,320,000 3,649,660 1.0993 7.327 7.327 7.394 7.261 7.394 498,415 7.3225 0.00%
1996-05-29 0 1.100 1.100 1.110 1.090 1.110 4,992,000 5,453,280 1.0924 7.327 7.327 7.394 7.261 7.394 749,425 7.2766 0.00%
1996-05-28 0 1.100 1.100 1.110 1.090 1.130 2,016,000 2,211,000 1.0967 7.327 7.327 7.394 7.261 7.527 302,652 7.3054 -0.90%
1996-05-27 0 1.110 1.110 1.120 1.100 1.120 5,098,000 5,655,820 1.1094 7.394 7.394 7.460 7.327 7.460 765,338 7.3900 2.78%
1996-05-24 0 1.080 1.080 1.090 1.070 1.080 2,218,000 2,379,580 1.0728 7.194 7.194 7.261 7.127 7.194 332,978 7.1464 1.89%
1996-05-23 0 1.060 1.060 1.070 1.060 1.080 4,030,000 4,292,840 1.0652 7.061 7.061 7.127 7.061 7.194 605,004 7.0956 0.95%
1996-05-22 0 1.050 1.050 1.060 1.050 1.070 2,052,000 2,165,820 1.0555 6.994 6.994 7.061 6.994 7.127 308,057 7.0306 0.00%
1996-05-21 0 1.050 1.040 1.050 1.040 1.070 4,502,000 4,748,240 1.0547 6.994 6.928 6.994 6.928 7.127 675,863 7.0254 -0.94%
1996-05-20 0 1.060 1.050 1.080 1.050 1.080 2,740,000 2,925,300 1.0676 7.061 6.994 7.194 6.994 7.194 411,343 7.1116 0.95%
1996-05-17 0 1.050 1.050 1.070 1.050 1.070 1,774,000 1,883,120 1.0615 6.994 6.994 7.127 6.994 7.127 266,322 7.0708 0.00%
1996-05-16 0 1.050 1.050 1.060 1.040 1.070 1,970,000 2,082,580 1.0571 6.994 6.994 7.061 6.928 7.127 295,746 7.0418 0.00%
1996-05-15 0 1.050 1.050 1.060 1.050 1.080 3,480,000 3,715,780 1.0678 6.994 6.994 7.061 6.994 7.194 522,435 7.1124 -3.67%
1996-05-14 0 1.090 1.080 1.090 1.080 1.120 2,114,000 2,296,680 1.0864 7.261 7.194 7.261 7.194 7.460 317,365 7.2367 -0.91%
1996-05-13 0 1.100 1.090 1.100 1.090 1.110 2,172,000 2,390,260 1.1005 7.327 7.261 7.327 7.261 7.394 326,072 7.3305 -0.90%
1996-05-10 0 1.110 1.100 1.110 1.100 1.120 1,406,000 1,550,500 1.1028 7.394 7.327 7.394 7.327 7.460 211,076 7.3457 0.91%
1996-05-09 0 1.100 1.110 1.120 1.100 1.130 3,174,000 3,525,300 1.1107 7.327 7.394 7.460 7.327 7.527 476,497 7.3984 -1.79%
1996-05-08 0 1.120 1.120 1.130 1.120 1.160 6,470,000 7,359,520 1.1375 7.460 7.460 7.527 7.460 7.727 971,310 7.5769 -0.88%
1996-05-07 0 1.130 1.120 1.130 1.090 1.150 13,792,000 14,704,500 1.0662 7.527 7.460 7.527 7.261 7.660 2,070,526 7.1018 1.80%
1996-05-06 0 1.110 1.100 1.120 1.100 1.110 1,420,000 1,575,600 1.1096 7.394 7.327 7.460 7.327 7.394 213,178 7.3910 -0.89%
1996-05-03 0 1.120 1.120 1.130 1.080 1.120 2,096,000 2,289,900 1.0925 7.460 7.460 7.527 7.194 7.460 314,662 7.2773 1.82%
1996-05-02 0 1.100 1.100 1.110 1.100 1.110 1,130,000 1,244,500 1.1013 7.327 7.327 7.394 7.327 7.394 169,641 7.3361 0.00%
1996-05-01 0 1.100 1.100 1.120 1.100 1.120 1,362,000 1,509,600 1.1084 7.327 7.327 7.460 7.327 7.460 204,470 7.3830 0.00%
1996-04-30 0 1.100 1.090 1.110 1.100 1.120 1,258,000 1,394,320 1.1084 7.327 7.261 7.394 7.327 7.460 188,857 7.3829 -0.90%
1996-04-29 0 1.110 1.110 1.120 1.110 1.120 1,408,000 1,568,460 1.1140 7.394 7.394 7.460 7.394 7.460 211,376 7.4202 0.91%
1996-04-26 0 1.100 1.100 1.130 1.090 1.130 3,298,000 3,661,200 1.1101 7.327 7.327 7.527 7.261 7.527 495,113 7.3947 1.85%
1996-04-25 0 1.080 1.080 1.090 1.070 1.080 670,000 722,300 1.0781 7.194 7.194 7.261 7.127 7.194 100,584 7.1811 0.00%
1996-04-24 0 1.080 1.070 1.080 1.060 1.080 818,000 876,740 1.0718 7.194 7.127 7.194 7.061 7.194 122,802 7.1394 0.00%
1996-04-23 0 1.080 1.070 1.090 1.080 1.090 660,000 714,600 1.0827 7.194 7.127 7.261 7.194 7.261 99,083 7.2122 -1.82%
1996-04-22 0 1.100 1.090 1.100 1.100 1.120 1,034,000 1,146,480 1.1088 7.327 7.261 7.327 7.327 7.460 155,229 7.3857 -1.79%
1996-04-19 0 1.120 1.110 1.120 1.110 1.140 1,644,000 1,852,980 1.1271 7.460 7.394 7.460 7.394 7.594 246,806 7.5078 -1.75%
1996-04-18 0 1.140 1.140 1.150 1.110 1.140 3,292,000 3,707,220 1.1261 7.594 7.594 7.660 7.394 7.594 494,212 7.5013 2.70%
1996-04-17 0 1.110 1.110 1.120 1.100 1.140 4,860,000 5,478,360 1.1272 7.394 7.394 7.460 7.327 7.594 729,608 7.5086 0.91%
1996-04-16 0 1.100 1.090 1.100 1.070 1.110 21,198,000 22,383,580 1.0559 7.327 7.261 7.327 7.127 7.394 3,182,352 7.0337 0.00%
1996-04-15 0 1.100 1.100 1.110 1.070 1.100 3,084,000 3,358,120 1.0889 7.327 7.327 7.394 7.127 7.327 462,986 7.2532 1.85%
1996-04-12 0 1.080 1.070 1.080 1.040 1.080 1,422,000 1,502,340 1.0565 7.194 7.127 7.194 6.928 7.194 213,478 7.0374 3.85%
1996-04-11 0 1.040 1.040 1.050 1.040 1.050 410,000 428,500 1.0451 6.928 6.928 6.994 6.928 6.994 61,551 6.9617 -0.95%
1996-04-10 0 1.050 1.050 1.060 1.050 1.070 632,000 665,200 1.0525 6.994 6.994 7.061 6.994 7.127 94,879 7.0110 -1.87%
1996-04-09 0 1.070 1.070 1.080 1.030 1.070 1,280,000 1,348,500 1.0535 7.127 7.127 7.194 6.861 7.127 192,160 7.0176 0.00%
1996-04-03 0 1.070 1.060 1.070 1.030 1.080 1,522,000 1,601,740 1.0524 7.127 7.061 7.127 6.861 7.194 228,490 7.0101 4.90%
1996-04-02 0 1.020 1.020 1.030 1.010 1.030 492,000 502,420 1.0212 6.794 6.794 6.861 6.728 6.861 73,862 6.8022 0.00%
1996-04-01 0 1.020 1.010 1.020 1.010 1.020 334,000 339,680 1.0170 6.794 6.728 6.794 6.728 6.794 50,142 6.7744 -0.97%
1996-03-29 0 1.030 1.020 1.030 1.030 1.040 552,000 568,760 1.0304 6.861 6.794 6.861 6.861 6.928 82,869 6.8634 0.00%
1996-03-28 0 1.030 1.030 1.040 1.030 1.030 386,000 397,580 1.0300 6.861 6.861 6.928 6.861 6.861 57,948 6.8609 -0.96%
1996-03-27 0 1.040 1.030 1.040 1.030 1.050 672,000 696,720 1.0368 6.928 6.861 6.928 6.861 6.994 100,884 6.9061 0.97%
1996-03-26 0 1.030 1.020 1.030 1.020 1.050 1,270,000 1,313,700 1.0344 6.861 6.794 6.861 6.794 6.994 190,659 6.8903 -1.90%
1996-03-25 0 1.050 1.040 1.050 1.040 1.060 2,340,000 2,458,840 1.0508 6.994 6.928 6.994 6.928 7.061 351,293 6.9994 2.94%
1996-03-22 0 1.020 1.010 1.020 1.010 1.020 2,898,000 2,892,300 0.9980 6.794 6.728 6.794 6.728 6.794 435,063 6.6480 0.00%
1996-03-21 0 1.020 1.020 1.030 1.000 1.030 918,000 930,400 1.0135 6.794 6.794 6.861 6.661 6.861 137,815 6.7511 0.99%
1996-03-20 0 1.010 1.010 1.030 1.010 1.030 518,000 528,160 1.0196 6.728 6.728 6.861 6.728 6.861 77,765 6.7918 -1.94%
1996-03-19 0 1.030 1.020 1.030 1.000 1.030 962,000 979,060 1.0177 6.861 6.794 6.861 6.661 6.861 144,420 6.7792 4.04%
1996-03-18 0 0.990 0.980 1.000 0.980 0.990 320,000 316,100 0.9878 6.594 6.528 6.661 6.528 6.594 48,040 6.5799 1.02%
1996-03-15 0 0.980 0.980 0.990 0.950 0.990 1,760,000 1,720,560 0.9776 6.528 6.528 6.594 6.328 6.594 264,220 6.5118 5.38%
1996-03-14 0 0.930 0.930 0.940 0.920 0.940 584,000 540,020 0.9247 6.195 6.195 6.261 6.128 6.261 87,673 6.1595 0.00%
1996-03-13 0 0.930 0.910 0.930 0.890 0.940 1,702,000 1,559,000 0.9160 6.195 6.062 6.195 5.928 6.261 255,513 6.1015 -2.11%
1996-03-12 0 0.950 0.950 0.960 0.940 0.990 2,642,000 2,536,720 0.9602 6.328 6.328 6.395 6.261 6.594 396,631 6.3957 0.00%
1996-03-11 0 0.950 0.950 0.960 0.910 1.020 3,536,000 3,377,460 0.9552 6.328 6.328 6.395 6.062 6.794 530,842 6.3625 -12.04%
1996-03-08 0 1.080 1.060 1.080 1.060 1.080 554,000 593,180 1.0707 7.194 7.061 7.194 7.061 7.194 83,169 7.1322 0.93%
1996-03-07 0 1.070 1.060 1.070 1.060 1.080 340,000 365,160 1.0740 7.127 7.061 7.127 7.061 7.194 51,043 7.1540 -0.93%
1996-03-06 0 1.080 1.080 1.090 1.080 1.110 2,652,000 2,879,660 1.0858 7.194 7.194 7.261 7.194 7.394 398,132 7.2329 -1.82%
1996-03-05 0 1.100 1.100 1.110 1.050 1.120 3,334,000 3,651,960 1.0954 7.327 7.327 7.394 6.994 7.460 500,517 7.2964 3.77%
1996-03-04 0 1.060 1.050 1.060 1.050 1.070 994,000 1,052,640 1.0590 7.061 6.994 7.061 6.994 7.127 149,224 7.0541 0.95%
1996-03-01 0 1.050 1.040 1.060 1.050 1.070 706,000 746,720 1.0577 6.994 6.928 7.061 6.994 7.127 105,988 7.0453 0.00%
1996-02-29 0 1.050 1.040 1.060 1.040 1.060 2,678,000 2,798,040 1.0448 6.994 6.928 7.061 6.928 7.061 402,035 6.9597 -0.94%
1996-02-28 0 1.060 1.060 1.070 1.060 1.070 522,000 555,240 1.0637 7.061 7.061 7.127 7.061 7.127 78,365 7.0853 0.00%
1996-02-27 0 1.060 1.060 1.070 1.050 1.060 480,000 508,600 1.0596 7.061 7.061 7.127 6.994 7.061 72,060 7.0580 0.00%
1996-02-26 0 1.060 1.050 1.060 1.050 1.070 1,196,000 1,268,760 1.0608 7.061 6.994 7.061 6.994 7.127 179,550 7.0663 -0.93%
1996-02-23 0 1.070 1.070 1.080 1.060 1.080 890,000 949,700 1.0671 7.127 7.127 7.194 7.061 7.194 133,611 7.1079 -0.93%
1996-02-22 0 1.080 1.070 1.080 1.070 1.090 480,000 520,300 1.0840 7.194 7.127 7.194 7.127 7.261 72,060 7.2204 0.00%
1996-02-16 0 1.080 1.080 1.090 1.070 1.100 1,150,000 1,243,520 1.0813 7.194 7.194 7.261 7.127 7.327 172,644 7.2028 1.89%
1996-02-15 0 1.060 1.060 1.070 1.060 1.070 708,000 750,780 1.0604 7.061 7.061 7.127 7.061 7.127 106,289 7.0636 0.95%
1996-02-14 0 1.050 1.050 1.060 1.040 1.080 2,380,000 2,515,540 1.0569 6.994 6.994 7.061 6.928 7.194 357,298 7.0405 -1.87%
1996-02-13 0 1.070 1.060 1.070 1.070 1.130 1,150,000 1,251,300 1.0881 7.127 7.061 7.127 7.127 7.527 172,644 7.2479 -2.73%
1996-02-12 0 1.100 1.110 1.120 1.080 1.140 2,684,000 2,905,700 1.0826 7.327 7.394 7.460 7.194 7.594 402,936 7.2113 -1.79%
1996-02-09 0 1.120 1.110 1.130 1.120 1.140 2,736,000 3,064,400 1.1200 7.460 7.394 7.527 7.460 7.594 410,742 7.4606 -0.88%
1996-02-08 0 1.130 1.130 1.140 1.100 1.130 1,930,000 2,153,860 1.1160 7.527 7.527 7.594 7.327 7.527 289,741 7.4337 0.89%
1996-02-07 0 1.120 1.110 1.120 1.100 1.140 3,180,000 3,544,400 1.1146 7.460 7.394 7.460 7.327 7.594 477,398 7.4244 -2.61%
1996-02-06 0 1.150 1.140 1.150 1.130 1.160 6,392,000 7,321,360 1.1454 7.660 7.594 7.660 7.527 7.727 959,600 7.6296 -0.86%
1996-02-05 0 1.160 1.160 1.170 1.150 1.200 4,116,000 4,817,840 1.1705 7.727 7.727 7.793 7.660 7.993 617,915 7.7969 -3.33%
1996-02-02 0 1.200 1.190 1.200 1.150 1.200 21,018,000 24,653,320 1.1730 7.993 7.927 7.993 7.660 7.993 3,155,330 7.8132 4.35%
1996-02-01 0 1.150 1.150 1.160 1.110 1.160 17,258,000 19,718,020 1.1425 7.660 7.660 7.727 7.394 7.727 2,590,859 7.6106 2.68%
1996-01-31 0 1.120 1.110 1.120 1.070 1.120 3,322,000 3,626,300 1.0916 7.460 7.394 7.460 7.127 7.460 498,716 7.2713 3.70%
1996-01-30 0 1.080 1.070 1.090 1.070 1.120 3,812,480 4,179,844 1.0964 7.194 7.127 7.261 7.127 7.460 572,349 7.3030 0.00%
1996-01-29 0 1.080 1.080 1.090 1.060 1.100 2,440,480 2,629,394 1.0774 7.194 7.194 7.261 7.061 7.327 366,377 7.1767 -1.82%
1996-01-26 0 1.100 1.100 1.110 1.100 1.130 4,516,000 5,014,880 1.1105 7.327 7.327 7.394 7.327 7.527 677,965 7.3970 -0.90%
1996-01-25 0 1.110 1.100 1.110 1.100 1.110 3,788,000 4,174,940 1.1021 7.394 7.327 7.394 7.327 7.394 568,674 7.3415 0.91%
1996-01-24 0 1.100 1.100 1.110 1.100 1.120 8,192,000 9,049,980 1.1047 7.327 7.327 7.394 7.327 7.460 1,229,825 7.3588 -0.90%
1996-01-23 0 1.110 1.100 1.110 1.060 1.110 16,160,000 17,643,560 1.0918 7.394 7.327 7.394 7.061 7.394 2,426,022 7.2726 5.71%
1996-01-22 0 1.050 1.050 1.060 1.050 1.080 2,918,000 3,087,880 1.0582 6.994 6.994 7.061 6.994 7.194 438,065 7.0489 0.00%
1996-01-19 0 1.050 1.050 1.070 1.050 1.070 841,500 892,500 1.0606 6.994 6.994 7.127 6.994 7.127 126,330 7.0648 -0.94%
1996-01-18 0 1.060 1.060 1.070 1.050 1.080 1,478,000 1,575,220 1.0658 7.061 7.061 7.127 6.994 7.194 221,885 7.0993 0.95%
1996-01-17 0 1.050 1.040 1.060 1.050 1.080 1,756,000 1,859,400 1.0589 6.994 6.928 7.061 6.994 7.194 263,620 7.0533 -2.78%
1996-01-16 0 1.080 1.070 1.080 1.030 1.080 2,340,000 2,481,480 1.0605 7.194 7.127 7.194 6.861 7.194 351,293 7.0639 1.89%
1996-01-15 0 1.060 1.060 1.070 1.050 1.080 1,732,000 1,850,800 1.0686 7.061 7.061 7.127 6.994 7.194 260,017 7.1180 -0.93%
1996-01-12 0 1.070 1.060 1.070 1.060 1.120 7,382,000 8,059,440 1.0918 7.127 7.061 7.127 7.061 7.460 1,108,224 7.2724 -1.83%
1996-01-11 0 1.090 1.080 1.090 1.020 1.100 4,758,000 5,039,100 1.0591 7.261 7.194 7.261 6.794 7.327 714,295 7.0546 6.86%
1996-01-10 0 1.020 1.020 1.030 1.020 1.040 3,222,000 3,317,800 1.0297 6.794 6.794 6.861 6.794 6.928 483,703 6.8592 0.00%
1996-01-09 0 1.020 1.010 1.020 1.020 1.030 1,270,000 1,299,500 1.0232 6.794 6.728 6.794 6.794 6.861 190,659 6.8158 -0.97%
1996-01-08 0 1.030 1.020 1.030 1.020 1.040 1,880,000 1,938,900 1.0313 6.861 6.794 6.861 6.794 6.928 282,235 6.8698 0.00%
1996-01-05 0 1.030 1.030 1.040 1.000 1.050 3,632,000 3,731,020 1.0273 6.861 6.861 6.928 6.661 6.994 545,254 6.8427 3.00%
1996-01-04 0 1.000 0.990 1.000 1.000 1.040 4,342,000 4,434,400 1.0213 6.661 6.594 6.661 6.661 6.928 651,843 6.8029 -0.99%
1996-01-03 0 1.010 1.010 1.020 0.980 1.020 4,220,000 4,265,340 1.0107 6.728 6.728 6.794 6.528 6.794 633,528 6.7327 3.06%
1996-01-02 0 0.980 0.970 0.980 0.960 0.980 894,000 868,840 0.9719 6.528 6.461 6.528 6.395 6.528 134,212 6.4736 2.08%
1995-12-29 0 0.960 0.950 0.960 0.950 0.960 780,000 745,500 0.9558 6.395 6.328 6.395 6.328 6.395 117,098 6.3665 1.05%
1995-12-28 0 0.950 0.940 0.950 0.940 0.950 1,022,000 970,800 0.9499 6.328 6.261 6.328 6.261 6.328 153,428 6.3274 1.06%
1995-12-27 0 0.940 0.940 0.950 0.940 0.960 540,000 511,700 0.9476 6.261 6.261 6.328 6.261 6.395 81,068 6.3120 -1.05%
1995-12-22 0 0.950 0.940 0.950 0.930 0.950 1,440,000 1,357,240 0.9425 6.328 6.261 6.328 6.195 6.328 216,180 6.2783 0.00%
1995-12-21 0 0.950 0.950 0.960 0.920 0.960 3,264,000 3,046,380 0.9333 6.328 6.328 6.395 6.128 6.395 490,008 6.2170 4.40%
1995-12-20 0 0.910 0.910 0.920 0.880 0.920 1,444,000 1,319,340 0.9137 6.062 6.062 6.128 5.862 6.128 216,781 6.0861 4.60%
1995-12-19 0 0.870 0.870 0.880 0.850 0.870 926,000 801,160 0.8652 5.795 5.795 5.862 5.662 5.795 139,016 5.7631 0.00%
1995-12-18 0 0.870 0.870 0.890 0.870 0.890 1,128,000 988,540 0.8764 5.795 5.795 5.928 5.795 5.928 169,341 5.8376 -2.25%
1995-12-15 0 0.890 0.890 0.900 0.880 0.910 840,000 749,900 0.8927 5.928 5.928 5.995 5.862 6.062 126,105 5.9466 -3.26%
1995-12-14 0 0.920 0.910 0.920 0.880 0.920 2,940,000 2,645,840 0.8999 6.128 6.062 6.128 5.862 6.128 441,368 5.9946 -1.08%
1995-12-13 0 0.930 0.930 0.940 0.930 0.950 736,000 693,220 0.9419 6.195 6.195 6.261 6.195 6.328 110,492 6.2739 -1.06%
1995-12-12 0 0.940 0.930 0.940 0.940 0.950 870,000 820,400 0.9430 6.261 6.195 6.261 6.261 6.328 130,609 6.2814 0.00%
1995-12-11 0 0.940 0.940 0.950 0.940 0.960 1,140,000 1,082,840 0.9499 6.261 6.261 6.328 6.261 6.395 171,143 6.3271 -3.09%
1995-12-08 0 0.970 0.960 0.970 0.950 0.970 1,160,000 1,112,800 0.9593 6.461 6.395 6.461 6.328 6.461 174,145 6.3901 0.00%
1995-12-07 0 0.970 0.970 0.980 0.960 0.980 832,000 805,960 0.9687 6.461 6.461 6.528 6.395 6.528 124,904 6.4526 -1.02%
1995-12-06 0 0.980 0.970 0.980 0.970 0.990 1,418,000 1,385,000 0.9767 6.528 6.461 6.528 6.461 6.594 212,877 6.5061 0.00%
1995-12-05 0 0.980 0.970 0.980 0.970 0.990 988,000 963,860 0.9756 6.528 6.461 6.528 6.461 6.594 148,324 6.4984 -2.00%
1995-12-04 0 1.000 0.990 1.000 1.000 1.010 638,000 639,400 1.0022 6.661 6.594 6.661 6.661 6.728 95,780 6.6757 -0.99%
1995-12-01 0 1.010 1.000 1.010 0.990 1.020 1,342,000 1,354,900 1.0096 6.728 6.661 6.728 6.594 6.794 201,468 6.7251 1.00%
1995-11-30 0 1.000 1.000 1.010 0.990 1.020 2,278,000 2,292,280 1.0063 6.661 6.661 6.728 6.594 6.794 341,985 6.7029 2.04%
1995-11-29 0 0.980 0.980 0.990 0.980 1.000 928,000 921,860 0.9934 6.528 6.528 6.594 6.528 6.661 139,316 6.6170 -2.00%
1995-11-28 0 1.000 1.000 1.010 0.970 1.010 2,630,000 2,627,620 0.9991 6.661 6.661 6.728 6.461 6.728 394,829 6.6551 2.04%
1995-11-27 0 0.980 0.980 0.990 0.980 1.000 878,000 863,720 0.9837 6.528 6.528 6.594 6.528 6.661 131,810 6.5528 -2.00%
1995-11-24 0 1.000 0.990 1.000 0.970 1.010 2,576,000 2,551,800 0.9906 6.661 6.594 6.661 6.461 6.728 386,722 6.5985 3.09%
1995-11-23 0 0.970 0.960 0.970 0.960 0.990 666,000 648,420 0.9736 6.461 6.395 6.461 6.395 6.594 99,983 6.4853 -1.02%
1995-11-22 0 0.980 0.980 0.990 0.960 1.000 1,200,000 1,179,300 0.9828 6.528 6.528 6.594 6.395 6.661 180,150 6.5462 1.03%
1995-11-21 0 0.970 0.960 0.970 0.950 0.970 1,080,000 1,038,500 0.9616 6.461 6.395 6.461 6.328 6.461 162,135 6.4052 -2.02%
1995-11-20 0 0.990 0.980 0.990 0.980 1.000 250,000 245,900 0.9836 6.594 6.528 6.594 6.528 6.661 37,531 6.5519 0.00%
1995-11-17 0 0.990 0.990 1.000 0.950 1.000 2,834,000 2,743,080 0.9679 6.594 6.594 6.661 6.328 6.661 425,455 6.4474 3.13%
1995-11-16 0 0.960 0.960 1.000 0.960 1.020 2,844,000 2,795,320 0.9829 6.395 6.395 6.661 6.395 6.794 426,956 6.5471 -4.00%
1995-11-15 0 1.000 0.990 1.000 0.970 1.040 3,392,000 3,417,320 1.0075 6.661 6.594 6.661 6.461 6.928 509,224 6.7108 3.09%
1995-11-14 0 0.970 0.960 0.970 0.940 0.980 3,698,000 3,538,860 0.9570 6.461 6.395 6.461 6.261 6.528 555,163 6.3745 0.00%
1995-11-13 0 0.970 0.970 0.980 0.950 1.050 5,198,000 5,153,960 0.9915 6.461 6.461 6.528 6.328 6.994 780,350 6.6047 -5.83%
1995-11-10 0 1.030 1.020 1.040 1.020 1.060 1,774,000 1,857,980 1.0473 6.861 6.794 6.928 6.794 7.061 266,322 6.9764 -2.83%
1995-11-09 0 1.060 1.060 1.070 1.060 1.100 972,000 1,044,340 1.0744 7.061 7.061 7.127 7.061 7.327 145,922 7.1569 -2.75%
1995-11-08 0 1.090 1.080 1.090 1.060 1.090 2,544,000 2,733,260 1.0744 7.261 7.194 7.261 7.061 7.261 381,918 7.1567 -0.91%
1995-11-07 0 1.100 1.090 1.100 1.080 1.100 942,000 1,026,020 1.0892 7.327 7.261 7.327 7.194 7.327 141,418 7.2552 1.85%
1995-11-06 0 1.080 1.070 1.080 1.080 1.120 1,358,000 1,490,640 1.0977 7.194 7.127 7.194 7.194 7.460 203,870 7.3117 -3.57%
1995-11-03 0 1.120 1.110 1.120 1.110 1.130 2,022,000 2,264,220 1.1198 7.460 7.394 7.460 7.394 7.527 303,553 7.4591 -0.88%
1995-11-02 0 1.130 1.120 1.130 1.110 1.130 2,168,000 2,416,380 1.1146 7.527 7.460 7.527 7.394 7.527 325,471 7.4242 2.73%
1995-10-31 0 1.100 1.090 1.100 1.060 1.110 3,552,000 3,853,420 1.0849 7.327 7.261 7.327 7.061 7.394 533,244 7.2264 1.85%
1995-10-30 0 1.080 1.070 1.080 1.060 1.130 2,030,000 2,250,740 1.1087 7.194 7.127 7.194 7.061 7.527 304,754 7.3854 -2.70%
1995-10-27 0 1.110 1.110 1.120 1.110 1.120 2,064,000 2,295,540 1.1122 7.394 7.394 7.460 7.394 7.460 309,858 7.4084 -0.89%
1995-10-26 0 1.120 1.120 1.130 1.110 1.120 1,776,000 1,988,320 1.1195 7.460 7.460 7.527 7.394 7.460 266,622 7.4574 0.00%
1995-10-25 0 1.120 1.120 1.130 1.120 1.140 2,262,000 2,560,900 1.1321 7.460 7.460 7.527 7.460 7.594 339,583 7.5413 -0.88%
1995-10-24 0 1.130 1.130 1.140 1.130 1.150 10,052,000 11,368,880 1.1310 7.527 7.527 7.594 7.527 7.660 1,509,058 7.5338 -1.74%
1995-10-23 0 1.150 1.140 1.150 1.120 1.160 7,684,000 8,720,740 1.1349 7.660 7.594 7.660 7.460 7.727 1,153,561 7.5598 2.68%
1995-10-20 0 1.120 1.110 1.120 1.120 1.140 4,742,000 5,368,240 1.1321 7.460 7.394 7.460 7.460 7.594 711,893 7.5408 -1.75%
1995-10-19 0 1.140 1.130 1.140 1.120 1.150 5,234,000 5,925,800 1.1322 7.594 7.527 7.594 7.460 7.660 785,755 7.5415 0.00%
1995-10-18 0 1.140 1.130 1.140 1.130 1.180 30,050,000 34,893,180 1.1612 7.594 7.527 7.594 7.527 7.860 4,511,260 7.7347 0.00%
1995-10-17 0 1.140 1.130 1.140 1.100 1.150 48,581,000 53,852,260 1.1085 7.594 7.527 7.594 7.327 7.660 7,293,229 7.3839 2.70%
1995-10-16 0 1.110 1.110 1.120 1.110 1.140 9,104,000 10,170,660 1.1172 7.394 7.394 7.460 7.394 7.594 1,366,739 7.4416 -0.89%
1995-10-13 0 1.120 1.110 1.120 1.120 1.150 28,042,000 30,997,740 1.1054 7.460 7.394 7.460 7.460 7.660 4,209,809 7.3632 -2.61%
1995-10-12 0 1.150 1.140 1.150 1.140 1.170 3,890,000 4,483,960 1.1527 7.660 7.594 7.660 7.594 7.793 583,987 7.6782 0.88%
1995-10-11 0 1.140 1.140 1.150 1.140 1.170 7,598,000 8,827,680 1.1618 7.594 7.594 7.660 7.594 7.793 1,140,651 7.7392 -0.87%
1995-10-10 0 1.150 1.140 1.150 1.140 1.180 32,928,000 38,006,060 1.1542 7.660 7.594 7.660 7.594 7.860 4,943,320 7.6884 0.88%
1995-10-09 0 1.140 1.130 1.140 1.120 1.160 7,288,000 8,306,720 1.1398 7.594 7.527 7.594 7.460 7.727 1,094,112 7.5922 1.79%
1995-10-06 0 1.120 1.110 1.120 1.110 1.120 1,094,000 1,223,820 1.1187 7.460 7.394 7.460 7.394 7.460 164,237 7.4516 0.00%
1995-10-05 0 1.120 1.120 1.130 1.120 1.140 1,270,000 1,432,660 1.1281 7.460 7.460 7.527 7.460 7.594 190,659 7.5143 -1.75%
1995-10-04 0 1.140 1.130 1.140 1.130 1.160 2,696,000 3,069,740 1.1386 7.594 7.527 7.594 7.527 7.727 404,737 7.5845 -1.72%
1995-10-03 0 1.160 1.150 1.160 1.130 1.160 1,586,000 1,818,960 1.1469 7.727 7.660 7.727 7.527 7.727 238,098 7.6395 1.75%
1995-10-02 0 1.140 1.130 1.140 1.130 1.150 1,856,000 2,117,440 1.1409 7.594 7.527 7.594 7.527 7.660 278,632 7.5994 0.88%
1995-09-29 0 1.130 1.120 1.130 1.110 1.130 2,970,000 3,324,900 1.1195 7.527 7.460 7.527 7.394 7.527 445,872 7.4571 2.73%
1995-09-28 0 1.100 1.090 1.100 1.090 1.140 3,130,000 3,483,680 1.1130 7.327 7.261 7.327 7.261 7.594 469,892 7.4138 -2.65%
1995-09-27 0 1.130 1.120 1.130 1.120 1.150 3,160,000 3,585,120 1.1345 7.527 7.460 7.527 7.460 7.660 474,395 7.5572 -1.74%
1995-09-26 0 1.150 1.140 1.150 1.120 1.170 6,630,000 7,598,480 1.1461 7.660 7.594 7.660 7.460 7.793 995,330 7.6341 -1.71%
1995-09-25 0 1.170 1.160 1.170 1.170 1.200 5,154,000 6,073,220 1.1784 7.793 7.727 7.793 7.793 7.993 773,745 7.8491 -0.85%
1995-09-22 0 1.180 1.180 1.190 1.130 1.200 7,252,000 8,526,040 1.1757 7.860 7.860 7.927 7.527 7.993 1,088,707 7.8313 3.51%
1995-09-21 0 1.140 1.130 1.140 1.140 1.160 3,300,000 3,796,480 1.1504 7.594 7.527 7.594 7.594 7.727 495,413 7.6633 0.00%
1995-09-20 0 1.140 1.140 1.150 1.140 1.160 3,230,000 3,701,100 1.1459 7.594 7.594 7.660 7.594 7.727 484,904 7.6326 0.00%
1995-09-19 0 1.140 1.140 1.150 1.140 1.180 6,142,000 7,128,500 1.1606 7.594 7.594 7.660 7.594 7.860 922,069 7.7310 -1.72%
1995-09-18 0 1.160 1.140 1.160 1.120 1.170 7,722,000 8,878,980 1.1498 7.727 7.594 7.727 7.460 7.793 1,159,266 7.6591 4.50%
1995-09-15 0 1.110 1.100 1.110 1.110 1.130 3,896,000 4,335,360 1.1128 7.394 7.327 7.394 7.394 7.527 584,887 7.4123 -1.77%
1995-09-14 0 1.130 1.120 1.130 1.110 1.140 6,484,000 7,330,460 1.1305 7.527 7.460 7.527 7.394 7.594 973,411 7.5307 1.80%
1995-09-13 0 1.110 1.100 1.110 1.090 1.150 9,914,000 11,049,300 1.1145 7.394 7.327 7.394 7.261 7.660 1,488,340 7.4239 -0.89%
1995-09-12 0 1.120 1.120 1.130 1.050 1.130 16,366,000 17,932,240 1.0957 7.460 7.460 7.527 6.994 7.527 2,456,948 7.2986 8.74%
1995-09-11 0 1.030 1.030 1.040 1.030 1.050 2,630,000 2,741,380 1.0423 6.861 6.861 6.928 6.861 6.994 394,829 6.9432 -0.96%
1995-09-08 0 1.040 1.040 1.050 1.030 1.060 2,260,000 2,358,360 1.0435 6.928 6.928 6.994 6.861 7.061 339,283 6.9510 2.26%
1995-09-07 0 1.040 1.040 1.050 1.040 1.080 7,106,000 7,535,140 1.0604 6.774 6.774 6.839 6.774 7.035 1,090,915 6.9072 -0.95%
1995-09-06 0 1.050 1.040 1.050 1.040 1.090 14,770,000 15,693,720 1.0625 6.839 6.774 6.839 6.774 7.100 2,267,495 6.9212 1.94%
1995-09-05 0 1.030 1.020 1.030 1.020 1.040 6,270,000 6,447,560 1.0283 6.709 6.644 6.709 6.644 6.774 962,572 6.6983 0.98%
1995-09-04 0 1.020 1.010 1.020 1.010 1.050 8,234,000 8,473,140 1.0290 6.644 6.579 6.644 6.579 6.839 1,264,086 6.7030 0.00%
1995-09-01 0 1.020 1.020 1.030 1.000 1.020 6,874,000 6,986,980 1.0164 6.644 6.644 6.709 6.514 6.644 1,055,298 6.6209 0.00%
1995-08-31 0 1.020 1.010 1.020 1.020 1.050 1,220,000 1,253,800 1.0277 6.644 6.579 6.644 6.644 6.839 187,295 6.6943 -0.97%
1995-08-30 0 1.030 1.030 1.040 0.980 1.030 6,220,000 6,280,860 1.0098 6.709 6.709 6.774 6.384 6.709 954,896 6.5775 3.00%
1995-08-29 0 1.000 0.980 1.000 0.980 1.000 7,266,000 7,205,240 0.9916 6.514 6.384 6.514 6.384 6.514 1,115,478 6.4593 4.17%
1995-08-25 0 0.960 0.950 0.970 0.920 0.960 4,376,000 4,142,100 0.9465 6.253 6.188 6.318 5.993 6.253 671,805 6.1656 3.23%
1995-08-24 0 0.930 0.930 0.940 0.920 0.980 3,922,000 3,739,220 0.9534 6.058 6.058 6.123 5.993 6.384 602,107 6.2102 1.09%
1995-08-23 0 0.920 0.920 0.930 0.910 0.930 360,000 330,700 0.9186 5.993 5.993 6.058 5.928 6.058 55,267 5.9836 -1.08%
1995-08-22 0 0.930 0.900 0.930 0.920 0.960 196,000 181,360 0.9253 6.058 5.862 6.058 5.993 6.253 30,090 6.0273 0.00%
1995-08-21 0 0.930 0.920 0.960 0.890 0.930 520,000 470,940 0.9057 6.058 5.993 6.253 5.797 6.058 79,831 5.8992 3.33%
1995-08-18 0 0.900 0.890 0.900 0.890 0.900 140,000 125,700 0.8979 5.862 5.797 5.862 5.797 5.862 21,493 5.8485 0.00%
1995-08-17 0 0.900 0.890 0.910 0.890 0.900 196,000 176,140 0.8987 5.862 5.797 5.928 5.797 5.862 30,090 5.8538 1.12%
1995-08-16 0 0.890 0.880 0.890 0.880 0.900 58,000 51,480 0.8876 5.797 5.732 5.797 5.732 5.862 8,904 5.7816 -1.11%
1995-08-15 0 0.900 0.890 0.900 0.860 0.900 396,000 351,180 0.8868 5.862 5.797 5.862 5.602 5.862 60,794 5.7766 4.65%
1995-08-14 0 0.860 0.850 0.880 0.860 0.870 160,000 138,600 0.8663 5.602 5.537 5.732 5.602 5.667 24,563 5.6426 0.00%
1995-08-11 0 0.860 0.850 0.870 0.840 0.860 260,000 220,500 0.8481 5.602 5.537 5.667 5.472 5.602 39,915 5.5242 1.18%
1995-08-10 0 0.850 0.850 0.880 0.850 0.890 558,000 485,060 0.8693 5.537 5.537 5.732 5.537 5.797 85,664 5.6623 -6.59%
1995-08-09 0 0.910 0.910 0.920 - - 0 0 - 5.928 5.928 5.993 - - 0 - 0.00%
1995-08-08 0 0.910 0.900 0.920 0.910 0.920 472,000 432,940 0.9172 5.928 5.862 5.993 5.928 5.993 72,462 5.9748 -1.09%
1995-08-07 0 0.920 0.910 0.920 0.920 0.930 640,000 591,600 0.9244 5.993 5.928 5.993 5.993 6.058 98,253 6.0212 0.00%
1995-08-04 0 0.920 0.920 0.930 0.920 0.940 590,000 548,940 0.9304 5.993 5.993 6.058 5.993 6.123 90,577 6.0605 -2.13%
1995-08-03 0 0.940 0.940 0.950 0.940 0.960 1,578,000 1,499,420 0.9502 6.123 6.123 6.188 6.123 6.253 242,255 6.1894 0.00%
1995-08-02 0 0.940 0.940 0.950 0.920 0.990 3,194,000 3,036,980 0.9508 6.123 6.123 6.188 5.993 6.449 490,344 6.1936 3.30%
1995-08-01 0 0.910 0.910 0.920 0.910 0.910 274,000 249,340 0.9100 5.928 5.928 5.993 5.928 5.928 42,065 5.9276 0.00%
1995-07-31 0 0.910 0.910 0.920 0.910 0.920 594,000 543,000 0.9141 5.928 5.928 5.993 5.928 5.993 91,191 5.9545 -2.15%
1995-07-28 0 0.930 0.920 0.940 0.930 0.940 510,000 474,800 0.9310 6.058 5.993 6.123 6.058 6.123 78,295 6.0642 1.09%
1995-07-27 0 0.920 0.920 0.930 0.920 0.930 90,000 83,400 0.9267 5.993 5.993 6.058 5.993 6.058 13,817 6.0361 -2.13%
1995-07-26 0 0.940 0.930 0.940 0.930 0.940 810,000 754,200 0.9311 6.123 6.058 6.123 6.058 6.123 124,351 6.0651 -1.05%
1995-07-25 0 0.950 0.940 0.950 0.920 0.950 794,000 740,160 0.9322 6.188 6.123 6.188 5.993 6.188 121,895 6.0721 2.15%
1995-07-24 0 0.930 0.920 0.930 0.910 0.930 800,000 740,000 0.9250 6.058 5.993 6.058 5.928 6.058 122,816 6.0253 1.09%
1995-07-21 0 0.920 0.920 0.930 0.910 0.920 190,000 174,000 0.9158 5.993 5.993 6.058 5.928 5.993 29,169 5.9653 1.10%
1995-07-20 0 0.910 0.910 0.930 0.880 0.910 582,000 524,840 0.9018 5.928 5.928 6.058 5.732 5.928 89,349 5.8741 1.11%
1995-07-19 0 0.900 0.890 0.900 0.900 0.920 430,000 389,700 0.9063 5.862 5.797 5.862 5.862 5.993 66,014 5.9033 -2.17%
1995-07-18 0 0.920 0.900 0.930 0.920 0.950 2,762,000 2,577,060 0.9330 5.993 5.862 6.058 5.993 6.188 424,023 6.0776 2.22%
1995-07-17 0 0.900 0.900 0.910 0.890 0.920 1,478,000 1,337,980 0.9053 5.862 5.862 5.928 5.797 5.993 226,903 5.8967 0.00%
1995-07-14 0 0.900 0.890 0.910 0.890 0.900 290,000 259,040 0.8932 5.862 5.797 5.928 5.797 5.862 44,521 5.8184 4.65%
1995-07-13 0 0.860 0.860 0.880 0.820 0.890 680,000 593,400 0.8726 5.602 5.602 5.732 5.341 5.797 104,394 5.6842 -3.37%
1995-07-12 0 0.890 0.890 0.900 0.880 0.910 630,000 564,100 0.8954 5.797 5.797 5.862 5.732 5.928 96,718 5.8324 -2.20%
1995-07-11 0 0.910 0.900 0.910 0.890 0.940 1,736,000 1,594,140 0.9183 5.928 5.862 5.928 5.797 6.123 266,511 5.9815 3.41%
1995-07-10 0 0.880 0.880 0.890 0.870 0.880 342,000 300,440 0.8785 5.732 5.732 5.797 5.667 5.732 52,504 5.7222 0.00%
1995-07-07 0 0.880 0.870 0.890 0.870 0.890 390,000 343,620 0.8811 5.732 5.667 5.797 5.667 5.797 59,873 5.7392 1.15%
1995-07-06 0 0.870 0.850 0.870 0.850 0.900 408,000 356,120 0.8728 5.667 5.537 5.667 5.537 5.862 62,636 5.6855 -3.33%
1995-07-05 0 0.900 0.860 0.900 0.870 0.900 150,000 131,440 0.8763 5.862 5.602 5.862 5.667 5.862 23,028 5.7078 3.45%
1995-07-04 0 0.870 0.860 0.870 0.830 0.870 124,000 105,920 0.8542 5.667 5.602 5.667 5.406 5.667 19,037 5.5640 6.10%
1995-07-03 0 0.820 0.820 0.840 0.810 0.850 978,000 818,740 0.8372 5.341 5.341 5.472 5.276 5.537 150,143 5.4531 -5.75%
1995-06-30 0 0.870 0.870 0.880 0.870 0.890 448,000 394,720 0.8811 5.667 5.667 5.732 5.667 5.797 68,777 5.7391 -1.14%
1995-06-29 0 0.880 0.870 0.900 0.860 0.880 330,000 286,800 0.8691 5.732 5.667 5.862 5.602 5.732 50,662 5.6611 -1.12%
1995-06-28 0 0.890 0.870 0.890 - - 0 0 - 5.797 5.667 5.797 - - 0 - 0.00%
1995-06-27 0 0.890 0.890 0.900 0.890 0.910 360,000 323,300 0.8981 5.797 5.797 5.862 5.797 5.928 55,267 5.8498 -1.11%
1995-06-26 0 0.900 0.890 0.900 0.890 0.900 350,000 314,000 0.8971 5.862 5.797 5.862 5.797 5.862 53,732 5.8438 2.27%
1995-06-23 0 0.880 0.880 0.890 0.870 0.890 290,000 255,500 0.8810 5.732 5.732 5.797 5.667 5.797 44,521 5.7389 -3.30%
1995-06-22 0 0.910 0.900 0.910 0.890 0.930 506,000 460,820 0.9107 5.928 5.862 5.928 5.797 6.058 77,681 5.9322 -1.09%
1995-06-21 0 0.920 0.920 0.960 0.920 0.950 48,000 45,060 0.9388 5.993 5.993 6.253 5.993 6.188 7,369 6.1148 -4.17%
1995-06-20 0 0.960 0.950 0.960 0.960 0.960 4,812,000 4,666,520 0.9698 6.253 6.188 6.253 6.253 6.253 738,740 6.3169 -0.00%
1995-06-16 0 1.020 1.020 1.030 1.000 1.030 2,448,000 2,500,720 1.0215 6.253 6.253 6.315 6.131 6.315 399,306 6.2627 0.99%
1995-06-15 0 1.010 1.000 1.020 1.010 1.030 878,000 894,280 1.0185 6.192 6.131 6.253 6.192 6.315 143,215 6.2443 -0.98%
1995-06-14 0 1.020 1.020 1.030 1.020 1.040 936,000 964,720 1.0307 6.253 6.253 6.315 6.253 6.376 152,676 6.3187 -0.97%
1995-06-13 0 1.030 1.030 1.040 1.030 1.060 1,858,000 1,940,840 1.0446 6.315 6.315 6.376 6.315 6.498 303,068 6.4040 -0.96%
1995-06-12 0 1.040 1.030 1.040 1.020 1.040 1,202,000 1,237,840 1.0298 6.376 6.315 6.376 6.253 6.376 196,065 6.3134 -0.95%
1995-06-09 0 1.050 1.050 1.060 1.040 1.090 2,454,000 2,627,320 1.0706 6.437 6.437 6.498 6.376 6.682 400,285 6.5636 -4.55%
1995-06-08 0 1.100 1.090 1.100 1.070 1.120 13,462,000 14,562,240 1.0817 6.744 6.682 6.744 6.560 6.866 2,195,858 6.6317 0.92%
1995-06-07 0 1.090 1.080 1.090 1.020 1.090 10,602,000 11,022,380 1.0397 6.682 6.621 6.682 6.253 6.682 1,729,348 6.3737 5.83%
1995-06-06 0 1.030 1.020 1.030 1.010 1.060 11,088,000 11,316,640 1.0206 6.315 6.253 6.315 6.192 6.498 1,808,622 6.2570 6.19%
1995-06-05 0 0.970 0.950 0.970 0.900 1.020 6,500,480 6,259,032 0.9629 5.947 5.824 5.947 5.518 6.253 1,060,328 5.9029 7.78%
1995-06-01 0 0.900 0.890 0.900 0.900 0.920 450,480 409,523 0.9091 5.518 5.456 5.518 5.518 5.640 73,480 5.5732 2.27%
1995-05-31 0 0.880 0.850 0.880 0.860 0.880 220,000 190,040 0.8638 5.395 5.211 5.395 5.272 5.395 35,885 5.2958 0.00%
1995-05-30 0 0.880 0.870 0.880 - - 340,000 295,800 0.8700 5.395 5.334 5.395 - - 55,459 5.3337 0.00%
1995-05-29 0 0.880 0.860 0.880 0.880 0.880 20,000 17,600 0.8800 5.395 5.272 5.395 5.395 5.395 3,262 5.3950 1.15%
1995-05-26 0 0.870 0.860 0.900 - - 0 0 - 5.334 5.272 5.518 - - 0 - 0.00%
1995-05-25 0 0.870 0.860 0.880 0.870 0.880 166,000 145,480 0.8764 5.334 5.272 5.395 5.334 5.395 27,077 5.3728 -2.25%
1995-05-24 0 0.890 0.880 0.890 0.890 0.890 20,000 17,800 0.8900 5.456 5.395 5.456 5.456 5.456 3,262 5.4563 1.14%
1995-05-23 0 0.880 0.870 0.890 0.870 0.880 162,000 142,040 0.8768 5.395 5.334 5.456 5.334 5.395 26,425 5.3753 0.00%
1995-05-22 0 0.880 0.880 0.930 0.880 0.880 180,000 158,400 0.8800 5.395 5.395 5.701 5.395 5.395 29,361 5.3950 0.00%
1995-05-19 0 0.880 0.850 0.900 0.880 0.900 388,000 345,440 0.8903 5.395 5.211 5.518 5.395 5.518 63,289 5.4582 -4.35%
1995-05-18 0 0.920 0.910 0.930 0.900 0.920 108,000 98,360 0.9107 5.640 5.579 5.701 5.518 5.640 17,616 5.5834 3.37%
1995-05-17 0 0.890 - 0.900 0.890 0.900 120,000 107,720 0.8977 5.456 - 5.518 5.456 5.518 19,574 5.5033 -1.11%
1995-05-16 0 0.900 0.890 0.920 0.900 0.920 290,000 263,180 0.9075 5.518 5.456 5.640 5.518 5.640 47,303 5.5637 -3.23%
1995-05-15 0 0.930 0.930 0.940 0.900 0.930 702,000 642,720 0.9156 5.701 5.701 5.763 5.518 5.701 114,507 5.6129 3.33%
1995-05-12 0 0.900 0.900 0.910 0.900 0.930 914,000 836,200 0.9149 5.518 5.518 5.579 5.518 5.701 149,087 5.6088 0.00%
1995-05-11 0 0.900 0.900 0.910 0.860 0.900 790,000 692,000 0.8759 5.518 5.518 5.579 5.272 5.518 128,861 5.3701 4.65%
1995-05-10 0 0.860 0.850 0.860 0.850 0.860 120,000 102,500 0.8542 5.272 5.211 5.272 5.211 5.272 19,574 5.2366 3.61%
1995-05-09 0 0.830 0.830 0.850 0.820 0.840 134,000 110,920 0.8278 5.088 5.088 5.211 5.027 5.150 21,857 5.0747 -1.19%
1995-05-08 0 0.840 0.840 0.850 0.840 0.840 150,000 126,000 0.8400 5.150 5.150 5.211 5.150 5.150 24,467 5.1497 1.20%
1995-05-05 0 0.830 - 0.840 0.830 0.840 136,000 113,340 0.8334 5.088 - 5.150 5.088 5.150 22,184 5.1092 0.00%
1995-05-04 0 0.830 0.830 0.840 0.830 0.830 6,000 4,980 0.8300 5.088 5.088 5.150 5.088 5.088 979 5.0884 0.00%
1995-05-03 0 0.830 0.820 0.840 0.820 0.830 72,000 59,540 0.8269 5.088 5.027 5.150 5.027 5.088 11,744 5.0697 2.47%
1995-05-02 0 0.810 0.810 0.840 0.800 0.830 224,000 183,380 0.8187 4.966 4.966 5.150 4.905 5.088 36,538 5.0189 1.25%
1995-05-01 0 0.800 - 0.820 - - 0 0 - 4.905 - 5.027 - - 0 - 0.00%
1995-04-28 0 0.800 - 0.800 0.800 0.800 20,000 16,000 0.8000 4.905 - 4.905 4.905 4.905 3,262 4.9045 2.56%
1995-04-27 0 0.780 - 0.820 - - 50,000 40,000 0.8000 4.782 - 5.027 - - 8,156 4.9045 0.00%
1995-04-26 0 0.780 0.780 0.800 0.780 0.780 60,000 46,800 0.7800 4.782 4.782 4.905 4.782 4.782 9,787 4.7819 -1.27%
1995-04-25 0 0.790 0.790 0.800 - - 0 0 - 4.843 4.843 4.905 - - 0 - 1.28%
1995-04-24 0 0.780 0.780 0.800 - - 0 0 - 4.782 4.782 4.905 - - 0 - 0.00%
1995-04-21 0 0.780 0.780 0.800 0.780 0.780 36,000 28,080 0.7800 4.782 4.782 4.905 4.782 4.782 5,872 4.7819 0.00%
1995-04-20 0 0.780 0.780 0.800 - - 50,000 40,000 0.8000 4.782 4.782 4.905 - - 8,156 4.9045 0.00%
1995-04-19 0 0.780 - 0.820 - - 0 0 - 4.782 - 5.027 - - 0 - 0.00%
1995-04-18 0 0.780 0.740 0.800 0.780 0.780 30,000 23,400 0.7800 4.782 4.537 4.905 4.782 4.782 4,893 4.7819 -2.50%
1995-04-13 0 0.800 - 0.820 - - 0 0 - 4.905 - 5.027 - - 0 - 0.00%
1995-04-12 0 0.800 - 0.820 - - 0 0 - 4.905 - 5.027 - - 0 - 0.00%
1995-04-11 0 0.800 - 0.840 - - 0 0 - 4.905 - 5.150 - - 0 - 0.00%
1995-04-10 0 0.800 - 0.820 0.800 0.800 24,000 19,200 0.8000 4.905 - 5.027 4.905 4.905 3,915 4.9045 0.00%
1995-04-07 0 0.800 - 0.800 - - 0 0 - 4.905 - 4.905 - - 0 - 0.00%
1995-04-06 0 0.800 - 0.800 - - 0 0 - 4.905 - 4.905 - - 0 - 0.00%
1995-04-04 0 0.800 - 0.800 - - 0 0 - 4.905 - 4.905 - - 0 - 0.00%
1995-04-03 0 0.800 - 0.800 - - 0 0 - 4.905 - 4.905 - - 0 - 0.00%
1995-03-31 0 0.800 - 0.840 0.800 0.800 296,000 237,500 0.8024 4.905 - 5.150 4.905 4.905 48,282 4.9190 0.00%
1995-03-30 0 0.800 - 0.800 - - 0 0 - 4.905 - 4.905 - - 0 - 0.00%
1995-03-29 0 0.800 - 0.810 0.800 0.800 50,000 40,000 0.8000 4.905 - 4.966 4.905 4.905 8,156 4.9045 0.00%
1995-03-28 0 0.800 - 0.810 0.800 0.800 100,000 80,000 0.8000 4.905 - 4.966 4.905 4.905 16,312 4.9045 0.00%
1995-03-27 0 0.800 - 0.800 - - 0 0 - 4.905 - 4.905 - - 0 - 0.00%
1995-03-24 0 0.800 - 0.800 - - 0 0 - 4.905 - 4.905 - - 0 - 0.00%
1995-03-23 0 0.800 - 0.800 - - 0 0 - 4.905 - 4.905 - - 0 - 0.00%
1995-03-22 0 0.800 - 0.800 - - 0 0 - 4.905 - 4.905 - - 0 - 0.00%
1995-03-21 0 0.800 - 0.800 0.800 0.800 230,000 184,000 0.8000 4.905 - 4.905 4.905 4.905 37,517 4.9045 1.27%
1995-03-20 0 0.790 - 0.820 - - 0 0 - 4.843 - 5.027 - - 0 - 0.00%
1995-03-17 0 0.790 - - - - 0 0 - 4.843 - - - - 0 - 0.00%
1995-03-16 0 0.790 0.790 - - - 0 0 - 4.843 4.843 - - - 0 - 0.00%
1995-03-15 0 0.790 0.790 0.850 - - 0 0 - 4.843 4.843 5.211 - - 0 - 1.28%
1995-03-14 0 0.780 0.780 - 0.780 0.780 2,000 1,560 0.7800 4.782 4.782 - 4.782 4.782 326 4.7819 -4.88%
1995-03-13 0 0.820 - 0.820 - - 0 0 - 5.027 - 5.027 - - 0 - 0.00%
1995-03-10 0 0.820 0.820 0.830 0.820 0.820 160,000 131,200 0.8200 5.027 5.027 5.088 5.027 5.027 26,098 5.0271 -2.38%
1995-03-09 0 0.840 - 0.840 0.840 0.850 6,000 5,080 0.8467 5.150 - 5.150 5.150 5.211 979 5.1906 0.00%
1995-03-08 0 0.840 0.820 - 0.820 0.840 24,000 20,080 0.8367 5.150 5.027 - 5.027 5.150 3,915 5.1293 2.44%
1995-03-07 0 0.820 0.820 0.850 0.820 0.820 12,000 9,840 0.8200 5.027 5.027 5.211 5.027 5.027 1,957 5.0271 -2.38%
1995-03-06 0 0.840 - 0.840 0.840 0.840 100,000 84,000 0.8400 5.150 - 5.150 5.150 5.150 16,312 5.1497 2.44%
1995-03-03 0 0.820 0.800 - - - 0 0 - 5.027 4.905 - - - 0 - 0.00%
1995-03-02 0 0.820 0.800 - - - 0 0 - 5.027 4.905 - - - 0 - 0.00%
1995-03-01 0 0.820 0.820 0.850 - - 0 0 - 5.027 5.027 5.211 - - 0 - 0.00%
1995-02-28 0 0.820 0.820 0.850 0.820 0.820 20,000 16,400 0.8200 5.027 5.027 5.211 5.027 5.027 3,262 5.0271 3.80%
1995-02-27 0 0.790 0.780 - - - 0 0 - 4.843 4.782 - - - 0 - 0.00%
1995-02-24 0 0.790 0.790 - - - 0 0 - 4.843 4.843 - - - 0 - 0.00%
1995-02-23 0 0.790 0.790 - 0.790 0.790 30,000 23,700 0.7900 4.843 4.843 - 4.843 4.843 4,893 4.8432 -1.25%
1995-02-22 0 0.800 0.790 - - - 0 0 - 4.905 4.843 - - - 0 - 0.00%
1995-02-21 0 0.800 0.780 - - - 0 0 - 4.905 4.782 - - - 0 - 0.00%
1995-02-20 0 0.800 0.780 0.800 0.800 0.800 40,000 32,000 0.8000 4.905 4.782 4.905 4.905 4.905 6,525 4.9045 0.00%
1995-02-17 0 0.800 0.790 0.810 0.800 0.830 400,000 325,500 0.8138 4.905 4.843 4.966 4.905 5.088 65,246 4.9888 -3.61%
1995-02-16 0 0.830 0.830 0.840 0.830 0.840 150,000 125,000 0.8333 5.088 5.088 5.150 5.088 5.150 24,467 5.1089 -1.19%
1995-02-15 0 0.840 - 0.840 0.820 0.840 100,000 82,940 0.8294 5.150 - 5.150 5.027 5.150 16,312 5.0847 6.33%
1995-02-14 0 0.790 0.790 0.820 - - 0 0 - 4.843 4.843 5.027 - - 0 - 3.95%
1995-02-13 0 0.760 0.760 - - - 0 0 - 4.659 4.659 - - - 0 - 0.00%
1995-02-10 0 0.760 0.760 - - - 0 0 - 4.659 4.659 - - - 0 - 0.00%
1995-02-09 0 0.760 0.750 - - - 10,000 7,500 0.7500 4.659 4.598 - - - 1,631 4.5980 0.00%
1995-02-08 0 0.760 0.760 0.800 0.740 0.760 128,000 96,220 0.7517 4.659 4.659 4.905 4.537 4.659 20,879 4.6085 0.00%
1995-02-07 0 0.760 0.750 - - - 0 0 - 4.659 4.598 - - - 0 - 0.00%
1995-02-06 0 0.760 0.750 0.800 - - 0 0 - 4.659 4.598 4.905 - - 0 - 0.00%
1995-02-03 0 0.760 - 0.800 - - 0 0 - 4.659 - 4.905 - - 0 - 0.00%
1995-01-30 0 0.760 0.740 - - - 0 0 - 4.659 4.537 - - - 0 - 0.00%
1995-01-27 0 0.760 0.740 - - - 0 0 - 4.659 4.537 - - - 0 - 0.00%
1995-01-26 0 0.760 0.760 - 0.760 0.760 171,000 129,900 0.7596 4.659 4.659 - 4.659 4.659 27,893 4.6571 -2.56%
1995-01-25 0 0.780 0.780 0.800 0.780 0.780 40,000 31,200 0.7800 4.782 4.782 4.905 4.782 4.782 6,525 4.7819 -2.50%
1995-01-24 0 0.800 - 0.800 - - 0 0 - 4.905 - 4.905 - - 0 - 0.00%
1995-01-23 0 0.800 - 0.800 - - 300,000 240,000 0.8000 4.905 - 4.905 - - 48,935 4.9045 0.00%
1995-01-20 0 0.800 - 0.800 - - 0 0 - 4.905 - 4.905 - - 0 - 0.00%
1995-01-19 0 0.800 - - - - 0 0 - 4.905 - - - - 0 - 0.00%
1995-01-18 0 0.800 - 0.800 - - 0 0 - 4.905 - 4.905 - - 0 - 0.00%
1995-01-17 0 0.800 - 0.800 - - 0 0 - 4.905 - 4.905 - - 0 - 0.00%
1995-01-16 0 0.800 - 0.800 - - 0 0 - 4.905 - 4.905 - - 0 - 0.00%
1995-01-13 0 0.800 - 0.800 - - 0 0 - 4.905 - 4.905 - - 0 - 0.00%
1995-01-12 0 0.800 0.780 0.800 - - 0 0 - 4.905 4.782 4.905 - - 0 - 0.00%
1995-01-11 0 0.800 0.790 0.800 0.800 0.800 30,000 24,000 0.8000 4.905 4.843 4.905 4.905 4.905 4,893 4.9045 0.00%
1995-01-10 0 0.800 0.800 - - - 0 0 - 4.905 4.905 - - - 0 - 0.00%
1995-01-09 0 0.800 0.760 0.800 - - 0 0 - 4.905 4.659 4.905 - - 0 - 0.00%
1995-01-06 0 0.800 0.800 - - - 0 0 - 4.905 4.905 - - - 0 - 0.00%
1995-01-05 0 0.800 0.800 0.840 0.800 0.800 24,000 19,200 0.8000 4.905 4.905 5.150 4.905 4.905 3,915 4.9045 -4.76%
1995-01-04 0 0.840 0.800 0.840 0.830 0.840 100,000 83,100 0.8310 5.150 4.905 5.150 5.088 5.150 16,312 5.0946 0.00%
1995-01-03 0 0.840 0.820 0.840 - - 0 0 - 5.150 5.027 5.150 - - 0 - -1.18%
1994-12-30 0 0.850 0.830 0.850 - - 0 0 - 5.211 5.088 5.211 - - 0 - 0.00%
1994-12-29 0 0.850 0.820 - - - 20,000 16,000 0.8000 5.211 5.027 - - - 3,262 4.9045 0.00%
1994-12-28 0 0.850 0.830 - - - 0 0 - 5.211 5.088 - - - 0 - 0.00%
1994-12-23 0 0.850 0.840 - - - 0 0 - 5.211 5.150 - - - 0 - 0.00%
1994-12-22 0 0.850 0.840 0.880 - - 0 0 - 5.211 5.150 5.395 - - 0 - 0.00%
1994-12-21 0 0.850 0.850 - 0.840 0.840 30,000 25,200 0.8400 5.211 5.211 - 5.150 5.150 4,893 5.1497 0.00%
1994-12-20 0 0.850 0.840 0.880 - - 0 0 - 5.211 5.150 5.395 - - 0 - 0.00%
1994-12-19 0 0.850 0.850 0.880 0.840 0.850 50,000 42,300 0.8460 5.211 5.211 5.395 5.150 5.211 8,156 5.1865 -3.41%
1994-12-16 0 0.880 0.850 0.880 0.880 0.880 130,000 114,400 0.8800 5.395 5.211 5.395 5.395 5.395 21,205 5.3950 0.00%
1994-12-15 0 0.880 0.850 - - - 0 0 - 5.395 5.211 - - - 0 - 0.00%
1994-12-14 0 0.880 0.860 - 0.860 0.880 236,000 205,660 0.8714 5.395 5.272 - 5.272 5.395 38,495 5.3425 0.00%
1994-12-13 0 0.880 0.840 0.920 0.880 0.880 10,000 8,800 0.8800 5.395 5.150 5.640 5.395 5.395 1,631 5.3950 -4.35%
1994-12-12 0 0.920 - - - - 0 0 - 5.640 - - - - 0 - 0.00%
1994-12-09 0 0.920 - 0.950 0.920 0.920 100,000 92,000 0.9200 5.640 - 5.824 5.640 5.640 16,312 5.6402 -3.16%
1994-12-08 0 0.950 - 1.000 - - 0 0 - 5.824 - 6.131 - - 0 - 0.00%
1994-12-07 0 0.950 - 1.000 0.950 0.950 20,000 19,000 0.9500 5.824 - 6.131 5.824 5.824 3,262 5.8241 0.00%
1994-12-06 0 0.950 - 0.950 0.950 0.950 60,000 57,000 0.9500 5.824 - 5.824 5.824 5.824 9,787 5.8241 0.00%
1994-12-05 0 0.950 - 1.020 - - 0 0 - 5.824 - 6.253 - - 0 - 0.00%
1994-12-02 0 0.950 0.950 1.020 0.920 0.950 320,000 302,700 0.9459 5.824 5.824 6.253 5.640 5.824 52,197 5.7992 -1.04%
1994-12-01 0 0.960 0.950 0.980 0.960 0.980 150,000 145,000 0.9667 5.885 5.824 6.008 5.885 6.008 24,467 5.9263 -4.00%
1994-11-30 0 1.000 0.960 1.000 - - 650,000 650,000 1.0000 6.131 5.885 6.131 - - 106,025 6.1306 -2.91%
1994-11-29 0 1.030 - 1.030 - - 0 0 - 6.315 - 6.315 - - 0 - -0.96%
1994-11-28 0 1.040 - 1.040 - - 0 0 - 6.376 - 6.376 - - 0 - -0.95%
1994-11-25 0 1.050 - - - - 0 0 - 6.437 - - - - 0 - 0.00%
1994-11-24 0 1.050 - - - - 0 0 - 6.437 - - - - 0 - 0.00%
1994-11-23 0 1.050 - 1.050 - - 0 0 - 6.437 - 6.437 - - 0 - 0.00%
1994-11-22 0 1.050 - - - - 0 0 - 6.437 - - - - 0 - 0.00%
1994-11-21 0 1.050 - 1.050 - - 0 0 - 6.437 - 6.437 - - 0 - -0.94%
1994-11-18 0 1.060 - 1.070 - - 0 0 - 6.498 - 6.560 - - 0 - 0.00%
1994-11-17 0 1.060 - 1.060 - - 0 0 - 6.498 - 6.498 - - 0 - -0.93%
1994-11-16 0 1.070 - 1.070 1.070 1.070 6,000 6,420 1.0700 6.560 - 6.560 6.560 6.560 979 6.5598 0.00%
1994-11-15 0 1.070 - 1.110 - - 0 0 - 6.560 - 6.805 - - 0 - 0.00%
1994-11-14 0 1.070 - 1.070 - - 0 0 - 6.560 - 6.560 - - 0 - 0.00%
1994-11-11 0 1.070 1.060 1.100 1.070 1.080 130,000 139,600 1.0738 6.560 6.498 6.744 6.560 6.621 21,205 6.5834 -1.83%
1994-11-10 0 1.090 1.080 1.090 - - 0 0 - 6.682 6.621 6.682 - - 0 - -0.91%
1994-11-09 0 1.100 1.080 1.100 - - 0 0 - 6.744 6.621 6.744 - - 0 - 0.00%
1994-11-08 0 1.100 - 1.100 - - 0 0 - 6.744 - 6.744 - - 0 - 0.00%
1994-11-07 0 1.100 - 1.100 - - 0 0 - 6.744 - 6.744 - - 0 - 0.00%
1994-11-04 0 1.100 - 1.100 - - 0 0 - 6.744 - 6.744 - - 0 - 0.00%
1994-11-03 0 1.100 - 1.110 - - 0 0 - 6.744 - 6.805 - - 0 - 0.00%
1994-11-02 0 1.100 - 1.130 1.090 1.100 362,000 396,980 1.0966 6.744 - 6.928 6.682 6.744 59,048 6.7230 0.00%
1994-11-01 0 1.100 1.100 1.130 1.090 1.100 70,000 76,900 1.0986 6.744 6.744 6.928 6.682 6.744 11,418 6.7349 0.00%
1994-10-31 0 1.100 1.100 1.110 1.100 1.100 542,000 596,200 1.1000 6.744 6.744 6.805 6.744 6.744 88,408 6.7437 -1.79%
1994-10-28 0 1.120 1.100 1.130 1.100 1.130 50,000 55,600 1.1120 6.866 6.744 6.928 6.744 6.928 8,156 6.8173 0.90%
1994-10-27 0 1.110 1.100 1.130 1.110 1.120 20,000 22,300 1.1150 6.805 6.744 6.928 6.805 6.866 3,262 6.8357 -1.77%
1994-10-26 0 1.130 1.110 1.130 1.130 1.130 24,000 27,120 1.1300 6.928 6.805 6.928 6.928 6.928 3,915 6.9276 0.00%
1994-10-25 0 1.130 1.120 1.130 1.120 1.130 4,790,000 5,368,400 1.1208 6.928 6.866 6.928 6.866 6.928 781,322 6.8709 -1.74%
1994-10-24 0 1.150 1.100 1.150 1.110 1.150 3,500,000 4,010,440 1.1458 7.050 6.744 7.050 6.805 7.050 570,904 7.0247 4.55%
1994-10-21 0 1.100 1.100 1.120 1.100 1.110 7,328,000 8,062,040 1.1002 6.744 6.744 6.866 6.744 6.805 1,195,309 6.7447 -2.65%
1994-10-20 0 1.130 1.130 1.140 1.100 1.130 1,806,000 1,999,280 1.1070 6.928 6.928 6.989 6.744 6.928 294,586 6.7867 3.67%
1994-10-19 0 1.090 1.080 1.090 1.090 1.100 912,000 997,980 1.0943 6.682 6.621 6.682 6.682 6.744 148,761 6.7086 -0.91%
1994-10-18 0 1.100 1.090 1.110 1.090 1.100 1,328,000 1,459,000 1.0986 6.744 6.682 6.805 6.682 6.744 216,617 6.7354 -1.79%
1994-10-17 0 1.120 1.100 1.120 1.090 1.120 1,120,000 1,232,300 1.1003 6.866 6.744 6.866 6.682 6.866 182,689 6.7453 -0.88%
1994-10-14 0 1.130 1.110 1.130 1.050 1.130 3,912,000 4,338,020 1.1089 6.928 6.805 6.928 6.437 6.928 638,107 6.7983 4.63%
1994-10-12 0 1.080 1.070 1.090 1.050 1.080 20,380,000 21,401,900 1.0501 6.621 6.560 6.682 6.437 6.621 3,324,290 6.4380 0.00%
1994-10-11 0 1.080 1.050 1.080 1.080 1.080 160,000 172,800 1.0800 6.621 6.437 6.621 6.621 6.621 26,098 6.6211 0.00%
1994-10-10 0 1.080 1.030 1.090 1.080 1.090 110,000 119,400 1.0855 6.621 6.315 6.682 6.621 6.682 17,943 6.6545 0.00%
1994-10-07 0 1.080 1.080 1.090 1.050 1.090 140,000 150,900 1.0779 6.621 6.621 6.682 6.437 6.682 22,836 6.6079 0.00%
1994-10-06 0 1.080 1.080 1.090 1.080 1.080 320,000 345,600 1.0800 6.621 6.621 6.682 6.621 6.621 52,197 6.6211 0.00%
1994-10-05 0 1.080 1.080 1.090 1.050 1.070 220,000 234,200 1.0645 6.621 6.621 6.682 6.437 6.560 35,885 6.5263 0.00%
1994-10-04 0 1.080 - 1.080 - - 0 0 - 6.621 - 6.621 - - 0 - -0.92%
1994-10-03 0 1.090 1.040 1.090 - - 9,000,000 9,720,000 1.0800 6.682 6.376 6.682 - - 1,468,038 6.6211 -2.68%
1994-09-30 0 1.120 1.115 1.120 1.050 1.120 1,650,000 1,792,480 1.0864 6.866 6.836 6.866 6.437 6.866 269,140 6.6600 5.66%
1994-09-29 0 1.060 1.060 1.080 1.020 1.060 756,000 780,910 1.0329 6.498 6.498 6.621 6.253 6.498 123,315 6.3326 1.92%
1994-09-28 0 1.040 1.030 1.040 1.030 1.040 168,000 173,120 1.0305 6.376 6.315 6.376 6.315 6.376 27,403 6.3175 3.48%
1994-09-27 0 1.005 1.000 - 1.000 1.020 2,068,000 2,075,680 1.0037 6.161 6.131 - 6.131 6.253 337,322 6.1534 0.50%
1994-09-26 0 1.000 0.995 1.000 0.995 1.000 140,000 139,800 0.9986 6.131 6.100 6.131 6.100 6.131 22,836 6.1219 1.01%
1994-09-23 0 0.990 0.990 1.000 0.990 1.000 520,000 519,800 0.9996 6.069 6.069 6.131 6.069 6.131 84,820 6.1283 -1.00%
1994-09-22 0 1.000 0.990 1.000 0.995 1.000 300,000 299,600 0.9987 6.131 6.069 6.131 6.100 6.131 48,935 6.1225 0.00%
1994-09-20 0 1.000 0.990 1.000 1.000 1.000 1,222,000 1,222,000 1.0000 6.131 6.069 6.131 6.131 6.131 199,327 6.1306 0.00%
1994-09-19 0 1.000 0.980 1.000 1.000 1.000 294,000 294,000 1.0000 6.131 6.008 6.131 6.131 6.131 47,956 6.1306 0.00%
1994-09-16 0 1.000 0.995 1.000 1.000 1.000 420,000 420,000 1.0000 6.131 6.100 6.131 6.131 6.131 68,508 6.1306 0.00%
1994-09-15 0 1.000 0.995 1.000 1.000 1.030 400,000 401,400 1.0035 6.131 6.100 6.131 6.131 6.315 65,246 6.1521 -2.91%
1994-09-14 0 1.030 1.030 1.050 1.030 1.030 8,000 8,240 1.0300 6.315 6.315 6.437 6.315 6.315 1,305 6.3146 -3.74%
1994-09-13 0 1.070 - 1.070 1.060 1.090 300,000 321,600 1.0720 6.560 - 6.560 6.498 6.682 48,935 6.5720 -1.83%
1994-09-12 0 1.090 - 1.090 1.080 1.100 462,000 507,600 1.0987 6.682 - 6.682 6.621 6.744 75,359 6.7357 -0.91%
1994-09-09 0 1.100 - - 1.080 1.130 1,308,000 1,448,590 1.1075 6.744 - - 6.621 6.928 213,355 6.7896 1.85%
1994-09-08 0 1.080 1.080 - 1.010 1.070 300,000 310,400 1.0347 6.621 6.621 - 6.192 6.560 48,935 6.3432 10.54%
1994-09-07 0 1.000 1.000 - 1.000 1.000 1,760,000 1,760,000 1.0000 5.990 5.990 - 5.990 5.990 293,841 5.9896 0.00%
1994-09-06 0 1.000 0.990 - 1.000 1.000 370,000 370,000 1.0000 5.990 5.930 - 5.990 5.990 61,773 5.9896 -1.96%
1994-09-05 0 1.020 - 1.040 - - 0 0 - 6.109 - 6.229 - - 0 - 0.00%
1994-09-02 0 1.020 1.000 1.025 - - 0 0 - 6.109 5.990 6.139 - - 0 - 0.00%
1994-09-01 0 1.020 1.015 1.025 1.020 1.025 280,000 285,750 1.0205 6.109 6.079 6.139 6.109 6.139 46,747 6.1126 0.00%
1994-08-31 0 1.020 1.020 - - - 0 0 - 6.109 6.109 - - - 0 - 0.00%
1994-08-30 0 1.020 1.010 - 1.000 1.020 24,000 24,400 1.0167 6.109 6.050 - 5.990 6.109 4,007 6.0895 2.00%
1994-08-26 0 1.000 1.000 - 1.000 1.000 20,000 20,000 1.0000 5.990 5.990 - 5.990 5.990 3,339 5.9896 -1.96%
1994-08-25 0 1.020 1.020 1.050 1.020 1.040 134,000 139,320 1.0397 6.109 6.109 6.289 6.109 6.229 22,372 6.2274 -0.97%
1994-08-24 0 1.030 1.030 1.040 1.020 1.030 80,000 82,100 1.0263 6.169 6.169 6.229 6.109 6.169 13,356 6.1469 1.48%
1994-08-23 0 1.015 1.010 1.020 1.000 1.015 130,000 130,650 1.0050 6.079 6.050 6.109 5.990 6.079 21,704 6.0196 0.50%
1994-08-22 0 1.010 1.010 1.020 1.010 1.030 180,000 183,300 1.0183 6.050 6.050 6.109 6.050 6.169 30,052 6.0994 -3.81%
1994-08-19 0 1.050 1.040 1.050 1.040 1.060 250,000 263,500 1.0540 6.289 6.229 6.289 6.229 6.349 41,739 6.3131 0.96%
1994-08-18 0 1.040 1.030 - 1.030 1.040 30,000 31,100 1.0367 6.229 6.169 - 6.169 6.229 5,009 6.2092 0.97%
1994-08-17 0 1.030 1.030 - 1.000 1.030 562,000 567,260 1.0094 6.169 6.169 - 5.990 6.169 93,829 6.0457 1.98%
1994-08-16 0 1.010 0.980 1.010 1.000 1.010 154,000 154,670 1.0044 6.050 5.870 6.050 5.990 6.050 25,711 6.0157 -0.98%
1994-08-15 0 1.020 1.000 1.020 1.010 1.030 90,000 91,800 1.0200 6.109 5.990 6.109 6.050 6.169 15,026 6.1094 0.00%
1994-08-12 0 1.020 1.010 1.020 1.020 1.020 30,000 30,600 1.0200 6.109 6.050 6.109 6.109 6.109 5,009 6.1094 0.00%
1994-08-11 0 1.020 1.010 1.030 1.020 1.030 320,000 327,700 1.0241 6.109 6.050 6.169 6.109 6.169 53,426 6.1338 0.00%
1994-08-10 0 1.020 1.020 1.050 1.020 1.050 52,000 54,540 1.0488 6.109 6.109 6.289 6.109 6.289 8,682 6.2822 -2.86%
1994-08-09 0 1.050 1.020 1.050 - - 0 0 - 6.289 6.109 6.289 - - 0 - 0.00%
1994-08-08 0 1.050 1.030 1.050 1.050 1.060 150,000 158,000 1.0533 6.289 6.169 6.289 6.289 6.349 25,043 6.3091 -1.87%
1994-08-05 0 1.070 1.050 - - - 0 0 - 6.409 6.289 - - - 0 - 0.00%
1994-08-04 0 1.070 1.050 1.090 - - 0 0 - 6.409 6.289 6.529 - - 0 - 0.00%
1994-08-03 0 1.070 1.060 - - - 0 0 - 6.409 6.349 - - - 0 - 0.00%
1994-08-02 0 1.070 1.070 1.080 1.060 1.060 100,000 106,000 1.0600 6.409 6.409 6.469 6.349 6.349 16,696 6.3490 1.90%
1994-08-01 0 1.050 1.050 1.070 1.050 1.050 100,000 105,000 1.0500 6.289 6.289 6.409 6.289 6.289 16,696 6.2891 0.00%
1994-07-29 0 1.050 1.040 1.060 1.050 1.050 130,000 136,500 1.0500 6.289 6.229 6.349 6.289 6.289 21,704 6.2891 -0.94%
1994-07-28 0 1.060 1.050 1.060 1.060 1.060 150,000 159,000 1.0600 6.349 6.289 6.349 6.349 6.349 25,043 6.3490 -0.93%
1994-07-27 0 1.070 1.070 - - - 0 0 - 6.409 6.409 - - - 0 - 0.00%
1994-07-26 0 1.070 1.060 1.090 1.050 1.070 90,000 95,100 1.0567 6.409 6.349 6.529 6.289 6.409 15,026 6.3290 1.90%
1994-07-25 0 1.050 1.050 - 1.050 1.050 24,000 25,200 1.0500 6.289 6.289 - 6.289 6.289 4,007 6.2891 -0.94%
1994-07-22 0 1.060 1.050 1.100 1.060 1.080 100,000 107,000 1.0700 6.349 6.289 6.589 6.349 6.469 16,696 6.4089 -0.93%
1994-07-21 0 1.070 - 1.110 1.070 1.070 40,000 42,800 1.0700 6.409 - 6.648 6.409 6.409 6,678 6.4089 0.00%
1994-07-20 0 1.070 - 1.110 1.070 1.090 150,000 162,500 1.0833 6.409 - 6.648 6.409 6.529 25,043 6.4888 -2.73%
1994-07-19 0 1.100 - 1.110 - - 0 0 - 6.589 - 6.648 - - 0 - 0.00%
1994-07-18 0 1.100 - 1.100 - - 0 0 - 6.589 - 6.589 - - 0 - 0.00%
1994-07-15 0 1.100 1.080 1.100 - - 0 0 - 6.589 6.469 6.589 - - 0 - 0.00%
1994-07-14 0 1.100 1.090 1.100 - - 0 0 - 6.589 6.529 6.589 - - 0 - -0.90%
1994-07-13 0 1.110 - 1.110 1.090 1.110 40,000 44,000 1.1000 6.648 - 6.648 6.529 6.648 6,678 6.5886 0.00%
1994-07-12 0 1.110 1.100 1.110 1.100 1.110 336,000 372,600 1.1089 6.648 6.589 6.648 6.589 6.648 56,097 6.6421 2.78%
1994-07-11 0 1.080 1.080 - 1.080 1.080 60,000 64,800 1.0800 6.469 6.469 - 6.469 6.469 10,017 6.4688 0.00%
1994-07-08 0 1.080 1.070 1.100 1.070 1.080 60,000 64,700 1.0783 6.469 6.409 6.589 6.409 6.469 10,017 6.4588 0.93%
1994-07-07 0 1.070 1.070 1.080 1.060 1.060 50,000 53,000 1.0600 6.409 6.409 6.469 6.349 6.349 8,348 6.3490 -0.93%
1994-07-06 0 1.080 - 1.100 1.080 1.105 90,000 98,250 1.0917 6.469 - 6.589 6.469 6.619 15,026 6.5387 -2.70%
1994-07-05 0 1.110 - 1.110 1.110 1.110 560,000 621,600 1.1100 6.648 - 6.648 6.648 6.648 93,495 6.6485 0.91%
1994-07-04 0 1.100 1.100 1.110 1.090 1.100 100,000 109,600 1.0960 6.589 6.589 6.648 6.529 6.589 16,696 6.5646 0.92%
1994-07-01 0 1.090 1.070 1.090 1.090 1.090 50,000 54,500 1.0900 6.529 6.409 6.529 6.529 6.529 8,348 6.5287 -0.91%
1994-06-30 0 1.100 1.100 1.110 1.100 1.100 100,000 110,000 1.1000 6.589 6.589 6.648 6.589 6.589 16,696 6.5886 -0.90%
1994-06-29 0 1.110 1.090 1.110 - - 0 0 - 6.648 6.529 6.648 - - 0 - -1.77%
1994-06-28 0 1.130 1.120 1.130 - - 0 0 - 6.768 6.708 6.768 - - 0 - 0.00%
1994-06-27 0 1.130 1.090 1.140 1.130 1.140 50,000 56,800 1.1360 6.768 6.529 6.828 6.768 6.828 8,348 6.8042 -2.59%
1994-06-24 0 1.160 1.150 1.160 1.160 1.170 2,610,000 3,048,900 1.1682 6.948 6.888 6.948 6.948 7.008 435,753 6.9968 -1.69%
1994-06-23 0 1.180 1.170 1.180 1.180 1.190 1,130,000 1,333,700 1.1803 7.068 7.008 7.068 7.068 7.128 188,659 7.0694 -1.67%
1994-06-22 0 1.200 1.200 1.210 1.200 1.200 66,000 79,200 1.2000 7.188 7.188 7.247 7.188 7.188 11,019 7.1876 0.00%
1994-06-21 0 1.200 1.190 1.200 1.160 1.200 480,000 569,580 1.1866 7.188 7.128 7.188 6.948 7.188 80,139 7.1074 0.00%
1994-06-20 0 1.200 1.190 1.200 1.200 1.200 100,000 120,000 1.2000 7.188 7.128 7.188 7.188 7.188 16,696 7.1876 0.00%
1994-06-17 0 1.200 1.190 1.200 1.180 1.200 124,000 148,320 1.1961 7.188 7.128 7.188 7.068 7.188 20,702 7.1644 -2.44%
1994-06-16 0 1.230 1.230 1.250 1.200 1.240 1,446,000 1,753,820 1.2129 7.367 7.367 7.487 7.188 7.427 241,417 7.2647 2.50%
1994-06-15 0 1.200 1.200 1.210 1.190 1.200 60,000 71,800 1.1967 7.188 7.188 7.247 7.128 7.188 10,017 7.1676 0.00%
1994-06-10 0 1.200 1.200 1.210 1.190 1.220 498,000 599,160 1.2031 7.188 7.188 7.247 7.128 7.307 83,144 7.2063 -1.64%
1994-06-09 0 1.220 1.220 - 1.180 1.240 2,838,000 3,454,140 1.2171 7.307 7.307 - 7.068 7.427 473,819 7.2900 3.39%
1994-06-08 0 1.180 1.190 1.200 1.150 1.200 1,932,000 2,259,900 1.1697 7.068 7.128 7.188 6.888 7.188 322,558 7.0062 2.61%
1994-06-07 0 1.150 1.150 1.160 1.120 1.160 1,544,000 1,754,520 1.1363 6.888 6.888 6.948 6.708 6.948 257,779 6.8063 3.79%
1994-06-06 0 1.130 1.120 1.150 1.120 1.140 612,000 693,580 1.1333 6.637 6.578 6.754 6.578 6.695 104,205 6.6559 -1.74%
1994-06-03 0 1.150 1.140 1.150 1.150 1.160 1,460,000 1,684,700 1.1539 6.754 6.695 6.754 6.754 6.813 248,595 6.7769 0.00%
1994-06-02 0 1.150 1.150 1.160 1.140 1.160 1,490,000 1,711,060 1.1484 6.754 6.754 6.813 6.695 6.813 253,703 6.7444 -0.86%
1994-06-01 0 1.160 1.150 1.160 1.160 1.180 654,000 760,940 1.1635 6.813 6.754 6.813 6.813 6.930 111,357 6.8334 -0.85%
1994-05-31 0 1.170 1.170 1.190 1.140 1.190 1,358,000 1,578,800 1.1626 6.871 6.871 6.989 6.695 6.989 231,227 6.8279 2.63%
1994-05-30 0 1.140 1.140 1.150 1.120 1.150 1,332,000 1,512,840 1.1358 6.695 6.695 6.754 6.578 6.754 226,800 6.6704 -0.87%
1994-05-27 0 1.150 1.150 1.160 1.100 1.150 2,234,000 2,511,720 1.1243 6.754 6.754 6.813 6.460 6.754 380,384 6.6031 3.60%
1994-05-26 0 1.110 1.110 1.120 1.100 1.110 1,232,000 1,358,140 1.1024 6.519 6.519 6.578 6.460 6.519 209,773 6.4743 0.91%
1994-05-25 0 1.100 1.100 1.110 1.090 1.100 1,214,000 1,330,400 1.0959 6.460 6.460 6.519 6.402 6.460 206,708 6.4361 0.92%
1994-05-24 0 1.090 1.090 1.100 1.070 1.090 600,000 644,860 1.0748 6.402 6.402 6.460 6.284 6.402 102,162 6.3121 0.93%
1994-05-23 0 1.080 1.080 1.090 1.080 1.090 100,000 108,900 1.0890 6.343 6.343 6.402 6.343 6.402 17,027 6.3957 0.00%
1994-05-20 0 1.080 1.080 - 1.080 1.080 433,000 467,580 1.0799 6.343 6.343 - 6.343 6.343 73,727 6.3420 -1.82%
1994-05-19 0 1.100 1.090 1.100 1.080 1.100 590,000 644,000 1.0915 6.460 6.402 6.460 6.343 6.460 100,459 6.4105 0.00%
1994-05-18 0 1.100 1.090 1.100 1.090 1.100 492,000 538,060 1.0936 6.460 6.402 6.460 6.402 6.460 83,773 6.4228 2.80%
1994-05-17 0 1.070 1.060 1.070 1.070 1.120 800,000 885,000 1.1063 6.284 6.225 6.284 6.284 6.578 136,216 6.4970 -4.46%
1994-05-16 0 1.120 1.110 1.130 1.090 1.130 2,139,000 2,369,110 1.1076 6.578 6.519 6.637 6.402 6.637 364,208 6.5048 0.00%
1994-05-13 0 1.120 1.120 1.130 1.060 1.120 11,590,000 12,967,540 1.1189 6.578 6.578 6.637 6.225 6.578 1,973,432 6.5711 8.74%
1994-05-12 0 1.030 1.030 1.040 1.020 1.030 637,000 653,550 1.0260 6.049 6.049 6.108 5.990 6.049 108,462 6.0256 -0.96%
1994-05-11 0 1.040 1.050 1.060 1.040 1.060 883,000 930,230 1.0535 6.108 6.167 6.225 6.108 6.225 150,349 6.1872 -1.89%
1994-05-10 0 1.060 1.060 1.080 1.060 1.060 220,000 233,200 1.0600 6.225 6.225 6.343 6.225 6.225 37,459 6.2254 -1.85%
1994-05-09 0 1.080 1.080 1.090 1.080 1.100 1,446,000 1,581,280 1.0936 6.343 6.343 6.402 6.343 6.460 246,211 6.4225 -0.92%
1994-05-06 0 1.090 1.080 1.090 1.080 1.100 444,000 483,220 1.0883 6.402 6.343 6.402 6.343 6.460 75,600 6.3918 1.87%
1994-05-05 0 1.070 1.070 1.080 1.020 1.070 218,000 229,700 1.0537 6.284 6.284 6.343 5.990 6.284 37,119 6.1882 4.90%
1994-05-04 0 1.020 1.020 - 1.020 1.020 34,000 34,680 1.0200 5.990 5.990 - 5.990 5.990 5,789 5.9905 0.00%
1994-05-03 0 1.020 1.020 - 1.020 1.020 248,000 252,960 1.0200 5.990 5.990 - 5.990 5.990 42,227 5.9905 0.00%
1994-05-02 0 1.020 1.020 1.040 1.020 1.060 1,237,000 1,298,400 1.0496 5.990 5.990 6.108 5.990 6.225 210,624 6.1645 -3.77%
1994-04-29 0 1.060 1.050 1.070 1.060 1.070 180,000 191,600 1.0644 6.225 6.167 6.284 6.225 6.284 30,649 6.2515 0.00%
1994-04-28 0 1.060 1.060 1.080 1.060 1.080 838,000 896,840 1.0702 6.225 6.225 6.343 6.225 6.343 142,686 6.2854 -1.85%
1994-04-27 0 1.080 1.050 1.070 1.070 1.080 918,000 985,940 1.0740 6.343 6.167 6.284 6.284 6.343 156,308 6.3077 0.00%
1994-04-26 0 1.080 1.080 1.090 1.070 1.090 386,000 416,680 1.0795 6.343 6.343 6.402 6.284 6.402 65,724 6.3398 0.93%
1994-04-25 0 1.070 1.070 1.090 - - 0 0 - 6.284 6.284 6.402 - - 0 - 0.00%
1994-04-22 0 1.070 1.070 1.090 1.050 1.060 164,000 173,540 1.0582 6.284 6.284 6.402 6.167 6.225 27,924 6.2147 0.94%
1994-04-21 0 1.060 1.060 1.070 1.050 1.060 104,000 109,320 1.0512 6.225 6.225 6.284 6.167 6.225 17,708 6.1734 0.95%
1994-04-20 0 1.050 1.050 1.060 1.050 1.070 1,680,000 1,777,800 1.0582 6.167 6.167 6.225 6.167 6.284 286,054 6.2149 -2.78%
1994-04-19 0 1.080 1.070 1.080 1.070 1.090 400,000 432,900 1.0823 6.343 6.284 6.343 6.284 6.402 68,108 6.3561 0.93%
1994-04-18 0 1.070 1.070 1.080 1.070 1.070 650,000 695,500 1.0700 6.284 6.284 6.343 6.284 6.284 110,676 6.2841 0.00%
1994-04-15 0 1.070 1.060 1.070 1.070 1.080 228,000 244,160 1.0709 6.284 6.225 6.284 6.284 6.343 38,822 6.2893 -1.83%
1994-04-14 0 1.090 1.090 1.100 1.080 1.110 424,000 463,280 1.0926 6.402 6.402 6.460 6.343 6.519 72,195 6.4171 -1.80%
1994-04-13 0 1.110 1.100 1.110 1.110 1.130 1,480,000 1,654,500 1.1179 6.519 6.460 6.519 6.519 6.637 252,000 6.5655 -0.89%
1994-04-12 0 1.120 1.110 1.120 1.110 1.120 476,000 531,940 1.1175 6.578 6.519 6.578 6.519 6.578 81,049 6.5632 0.00%
1994-04-11 0 1.120 1.110 1.120 1.110 1.120 602,000 668,740 1.1109 6.578 6.519 6.578 6.519 6.578 102,503 6.5241 1.82%
1994-04-08 0 1.100 1.100 1.110 1.080 1.110 652,000 718,580 1.1021 6.460 6.460 6.519 6.343 6.519 111,016 6.4727 1.85%
1994-04-07 0 1.080 1.080 1.100 1.060 1.080 70,000 74,980 1.0711 6.343 6.343 6.460 6.225 6.343 11,919 6.2908 2.86%
1994-04-06 0 1.050 1.040 1.080 1.050 1.060 250,000 262,740 1.0510 6.167 6.108 6.343 6.167 6.225 42,568 6.1723 2.94%
1994-03-31 0 1.020 1.020 1.060 1.020 1.030 270,000 276,100 1.0226 5.990 5.990 6.225 5.990 6.049 45,973 6.0057 0.00%
1994-03-30 0 1.020 1.020 1.040 1.020 1.040 50,000 51,800 1.0360 5.990 5.990 6.108 5.990 6.108 8,514 6.0844 0.00%
1994-03-29 0 1.020 1.020 1.030 1.010 1.030 280,000 284,100 1.0146 5.990 5.990 6.049 5.932 6.049 47,676 5.9590 0.99%
1994-03-28 0 1.010 1.010 1.050 1.010 1.010 20,000 20,200 1.0100 5.932 5.932 6.167 5.932 5.932 3,405 5.9317 0.00%
1994-03-25 0 1.010 1.000 1.050 - - 0 0 - 5.932 5.873 6.167 - - 0 - 0.00%
1994-03-24 0 1.010 1.010 1.020 1.010 1.020 1,026,000 1,036,560 1.0103 5.932 5.932 5.990 5.932 5.990 174,697 5.9335 -0.98%
1994-03-23 0 1.020 1.020 - 1.010 1.020 326,000 330,340 1.0133 5.990 5.990 - 5.932 5.990 55,508 5.9512 3.03%
1994-03-22 0 0.990 0.980 1.020 - - 0 0 - 5.814 5.756 5.990 - - 0 - 0.00%
1994-03-21 0 0.990 0.990 1.000 0.980 1.010 622,000 619,380 0.9958 5.814 5.814 5.873 5.756 5.932 105,908 5.8483 -2.94%
1994-03-18 0 1.020 1.000 1.020 1.020 1.040 230,000 238,600 1.0374 5.990 5.873 5.990 5.990 6.108 39,162 6.0926 -4.67%
1994-03-17 0 1.070 1.070 1.080 1.070 1.080 522,000 560,540 1.0738 6.284 6.284 6.343 6.284 6.343 88,881 6.3066 -0.93%
1994-03-16 0 1.080 1.070 1.080 1.070 1.090 400,000 431,900 1.0798 6.343 6.284 6.343 6.284 6.402 68,108 6.3414 0.00%
1994-03-15 0 1.080 1.080 1.100 1.080 1.080 90,000 97,200 1.0800 6.343 6.343 6.460 6.343 6.343 15,324 6.3429 -1.82%
1994-03-14 0 1.100 1.080 1.100 1.070 1.100 298,000 320,740 1.0763 6.460 6.343 6.460 6.284 6.460 50,741 6.3212 0.92%
1994-03-11 0 1.090 1.080 1.100 1.090 1.090 40,000 43,600 1.0900 6.402 6.343 6.460 6.402 6.402 6,811 6.4016 0.00%
1994-03-10 0 1.090 1.090 1.100 1.080 1.090 444,000 483,360 1.0886 6.402 6.402 6.460 6.343 6.402 75,600 6.3937 -0.91%
1994-03-09 0 1.100 1.090 1.100 1.090 1.100 320,000 351,100 1.0972 6.460 6.402 6.460 6.402 6.460 54,486 6.4438 0.00%
1994-03-08 0 1.100 1.090 1.100 1.080 1.100 480,000 525,960 1.0958 6.460 6.402 6.460 6.343 6.460 81,730 6.4354 1.85%
1994-03-07 0 1.080 1.080 1.090 1.080 1.090 333,000 360,680 1.0831 6.343 6.343 6.402 6.343 6.402 56,700 6.3612 0.00%
1994-03-04 0 1.080 1.070 1.080 1.070 1.100 1,140,000 1,234,000 1.0825 6.343 6.284 6.343 6.284 6.460 194,108 6.3573 0.93%
1994-03-03 0 1.070 1.050 1.070 1.070 1.090 696,000 751,180 1.0793 6.284 6.167 6.284 6.284 6.402 118,508 6.3386 -1.83%
1994-03-02 0 1.090 1.090 1.100 1.090 1.100 920,000 1,011,800 1.0998 6.402 6.402 6.460 6.402 6.460 156,649 6.4590 -3.54%
1994-03-01 0 1.130 1.120 1.130 1.110 1.140 1,004,000 1,137,340 1.1328 6.637 6.578 6.637 6.519 6.695 170,951 6.6530 -1.74%
1994-02-28 0 1.150 1.150 1.160 1.110 1.150 88,000 98,160 1.1155 6.754 6.754 6.813 6.519 6.754 14,984 6.5511 4.55%
1994-02-25 0 1.100 1.100 1.130 1.080 1.120 762,000 840,020 1.1024 6.460 6.460 6.637 6.343 6.578 129,746 6.4743 -3.51%
1994-02-24 0 1.140 1.140 1.160 1.130 1.160 782,000 896,140 1.1460 6.695 6.695 6.813 6.637 6.813 133,151 6.7302 -0.87%
1994-02-23 0 1.150 1.150 1.160 1.140 1.150 336,000 386,300 1.1497 6.754 6.754 6.813 6.695 6.754 57,211 6.7522 0.00%
1994-02-22 0 1.150 1.130 1.150 1.150 1.170 1,484,000 1,715,980 1.1563 6.754 6.637 6.754 6.754 6.871 252,681 6.7911 -0.86%
1994-02-21 0 1.160 1.150 1.160 1.120 1.160 588,000 669,640 1.1388 6.813 6.754 6.813 6.578 6.813 100,119 6.6884 2.65%
1994-02-18 0 1.130 1.130 1.140 1.120 1.140 404,000 454,420 1.1248 6.637 6.637 6.695 6.578 6.695 68,789 6.6060 2.73%
1994-02-17 0 1.100 1.100 1.120 1.090 1.100 408,000 447,800 1.0975 6.460 6.460 6.578 6.402 6.460 69,470 6.4459 1.85%
1994-02-16 0 1.080 1.070 1.080 1.080 1.100 744,000 812,920 1.0926 6.343 6.284 6.343 6.343 6.460 126,681 6.4171 0.00%
1994-02-15 0 1.080 1.080 1.100 1.080 1.090 248,000 269,240 1.0856 6.343 6.343 6.460 6.343 6.402 42,227 6.3760 0.93%
1994-02-14 0 1.070 1.060 1.080 1.070 1.100 260,000 278,900 1.0727 6.284 6.225 6.343 6.284 6.460 44,270 6.2999 -2.73%
1994-02-09 0 1.100 1.100 1.110 1.100 1.100 70,000 77,000 1.1000 6.460 6.460 6.519 6.460 6.460 11,919 6.4603 0.00%
1994-02-08 0 1.100 1.100 1.110 1.080 1.100 302,000 330,700 1.0950 6.460 6.460 6.519 6.343 6.460 51,422 6.4311 0.92%
1994-02-07 0 1.090 1.070 1.090 1.070 1.120 182,000 198,160 1.0888 6.402 6.284 6.402 6.284 6.578 30,989 6.3945 -0.91%
1994-02-04 0 1.100 1.100 1.110 1.070 1.120 1,182,000 1,294,440 1.0951 6.460 6.460 6.519 6.284 6.578 201,259 6.4317 2.80%
1994-02-03 0 1.070 1.070 1.080 1.070 1.080 352,000 379,040 1.0768 6.284 6.284 6.343 6.284 6.343 59,935 6.3242 -0.93%
1994-02-02 0 1.080 1.070 1.090 1.070 1.100 404,000 439,680 1.0883 6.343 6.284 6.402 6.284 6.460 68,789 6.3917 -1.82%
1994-02-01 0 1.100 1.090 1.100 1.090 1.100 522,000 573,160 1.0980 6.460 6.402 6.460 6.402 6.460 88,881 6.4486 1.85%
1994-01-31 0 1.080 1.080 1.100 1.080 1.080 132,000 142,560 1.0800 6.343 6.343 6.460 6.343 6.343 22,476 6.3429 -1.82%
1994-01-28 0 1.100 1.070 1.100 1.100 1.120 460,000 510,600 1.1100 6.460 6.284 6.460 6.460 6.578 78,324 6.5190 -0.90%
1994-01-27 0 1.110 1.110 1.140 1.090 1.120 594,000 654,560 1.1020 6.519 6.519 6.695 6.402 6.578 101,141 6.4718 0.91%
1994-01-26 0 1.100 1.100 1.110 1.100 1.130 640,000 711,600 1.1119 6.460 6.460 6.519 6.460 6.637 108,973 6.5301 -1.79%
1994-01-25 0 1.120 1.110 1.120 1.110 1.120 400,000 447,300 1.1183 6.578 6.519 6.578 6.519 6.578 68,108 6.5675 0.00%
1994-01-24 0 1.120 1.110 1.130 1.120 1.140 522,000 588,040 1.1265 6.578 6.519 6.637 6.578 6.695 88,881 6.6160 1.82%
1994-01-21 0 1.100 1.090 - 1.080 1.100 242,000 263,560 1.0891 6.460 6.402 - 6.343 6.460 41,205 6.3962 0.92%
1994-01-20 0 1.090 1.090 1.100 1.090 1.120 800,000 881,200 1.1015 6.402 6.402 6.460 6.402 6.578 136,216 6.4691 -2.68%
1994-01-19 0 1.120 1.120 1.130 1.120 1.120 120,000 134,400 1.1200 6.578 6.578 6.637 6.578 6.578 20,432 6.5778 -2.61%
1994-01-18 0 1.150 1.140 1.150 1.130 1.150 500,000 573,580 1.1472 6.754 6.695 6.754 6.637 6.754 85,135 6.7373 3.60%
1994-01-17 0 1.110 1.110 1.130 1.110 1.110 30,000 33,300 1.1100 6.519 6.519 6.637 6.519 6.519 5,108 6.5190 2.78%
1994-01-14 0 1.080 1.100 - 1.070 1.100 576,000 618,880 1.0744 6.343 6.460 - 6.284 6.460 98,076 6.3102 4.85%
1994-01-13 0 1.030 1.030 1.050 1.030 1.090 950,000 1,007,400 1.0604 6.049 6.049 6.167 6.049 6.402 161,757 6.2279 -7.21%
1994-01-12 0 1.110 1.110 1.120 1.110 1.130 810,000 902,700 1.1144 6.519 6.519 6.578 6.519 6.637 137,919 6.5451 -1.77%
1994-01-11 0 1.130 1.130 1.140 1.130 1.150 454,000 514,120 1.1324 6.637 6.637 6.695 6.637 6.754 77,303 6.6507 -1.74%
1994-01-10 0 1.150 1.150 1.160 1.140 1.160 354,000 405,760 1.1462 6.754 6.754 6.813 6.695 6.813 60,276 6.7317 0.88%
1994-01-07 0 1.140 1.140 1.150 1.140 1.150 656,000 748,240 1.1406 6.695 6.695 6.754 6.695 6.754 111,697 6.6988 -1.72%
1994-01-06 0 1.160 1.160 1.170 1.160 1.200 1,102,000 1,295,020 1.1752 6.813 6.813 6.871 6.813 7.048 187,638 6.9017 -0.85%
1994-01-05 0 1.170 1.170 1.180 1.160 1.180 1,168,000 1,364,100 1.1679 6.871 6.871 6.930 6.813 6.930 198,876 6.8591 -0.85%
1994-01-04 0 1.180 1.170 1.200 1.170 1.200 2,054,000 2,415,080 1.1758 6.930 6.871 7.048 6.871 7.048 349,735 6.9055 1.72%
1994-01-03 0 1.160 1.160 1.170 1.160 1.170 938,000 1,088,780 1.1607 6.813 6.813 6.871 6.813 6.871 159,714 6.8171

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