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
2026-09-24 0 0.265 0.241 0.265 - - 0 0 - 0.265 0.241 0.265 - - 0 - 0.00%
2026-09-23 0 0.265 0.241 0.265 - - 0 0 - 0.265 0.241 0.265 - - 0 - 0.00%
2026-09-22 0 0.265 0.241 0.265 - - 0 0 - 0.265 0.241 0.265 - - 0 - 0.00%
2026-09-21 0 0.265 0.240 0.265 - - 0 0 - 0.265 0.240 0.265 - - 0 - 0.00%
2026-09-18 0 0.265 0.240 0.265 0.265 0.265 80,000 21,000 0.2625 0.265 0.240 0.265 0.265 0.265 80,000 0.2625 1.92%
2026-09-17 0 0.260 0.245 0.260 0.260 0.260 92,000 23,920 0.2600 0.260 0.245 0.260 0.260 0.260 92,000 0.2600 8.33%
2026-09-16 0 0.240 0.240 0.265 - - 101,200 24,276 0.2399 0.240 0.240 0.265 - - 101,200 0.2399 0.42%
2026-09-15 0 0.239 0.239 0.250 0.239 0.239 90,400 21,602 0.2390 0.239 0.239 0.250 0.239 0.239 90,400 0.2390 -4.40%
2026-09-14 0 0.250 0.240 0.250 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2026-09-11 0 0.250 0.240 0.265 - - 0 0 - 0.250 0.240 0.265 - - 0 - 0.00%
2026-09-10 0 0.250 0.240 0.265 - - 0 0 - 0.250 0.240 0.265 - - 0 - 0.00%
2026-09-09 0 0.250 0.240 0.265 0.240 0.260 104,000 26,880 0.2585 0.250 0.240 0.265 0.240 0.260 104,000 0.2585 4.17%
2026-09-08 0 0.240 0.240 0.265 - - 0 0 - 0.240 0.240 0.265 - - 0 - 0.00%
2026-09-07 0 0.240 0.240 0.265 0.240 0.245 150,000 36,270 0.2418 0.240 0.240 0.265 0.240 0.245 150,000 0.2418 -2.04%
2026-09-04 0 0.245 0.245 0.265 0.245 0.245 8,000 1,960 0.2450 0.245 0.245 0.265 0.245 0.245 8,000 0.2450 0.00%
2026-09-03 0 0.245 0.245 0.265 - - 0 0 - 0.245 0.245 0.265 - - 0 - 0.00%
2026-09-02 0 0.245 0.245 0.265 - - 0 0 - 0.245 0.245 0.265 - - 0 - 0.00%
2026-09-01 0 0.245 0.245 0.260 0.245 0.245 8,000 1,960 0.2450 0.245 0.245 0.260 0.245 0.245 8,000 0.2450 0.00%
2026-08-31 0 0.245 0.245 0.265 0.245 0.246 44,000 10,790 0.2452 0.245 0.245 0.265 0.245 0.246 44,000 0.2452 -3.92%
2026-08-28 0 0.255 0.246 0.255 - - 240 57 0.2375 0.255 0.246 0.255 - - 240 0.2375 -3.77%
2026-08-27 0 0.265 0.246 0.265 - - 0 0 - 0.265 0.246 0.265 - - 0 - 0.00%
2026-08-26 0 0.265 0.246 0.265 0.265 0.265 22,000 5,792 0.2633 0.265 0.246 0.265 0.265 0.265 22,000 0.2633 8.16%
2026-08-25 0 0.245 0.245 0.260 - - 0 0 - 0.245 0.245 0.260 - - 0 - 0.00%
2026-08-24 0 0.245 0.245 0.260 0.245 0.245 6,000 1,470 0.2450 0.245 0.245 0.260 0.245 0.245 6,000 0.2450 -2.00%
2026-08-21 0 0.250 0.245 0.265 - - 0 0 - 0.250 0.245 0.265 - - 0 - 0.00%
2026-08-20 0 0.250 0.245 0.265 - - 0 0 - 0.250 0.245 0.265 - - 0 - 0.00%
2026-08-19 0 0.250 0.245 0.265 - - 0 0 - 0.250 0.245 0.265 - - 0 - 0.00%
2026-08-18 0 0.250 0.245 0.265 - - 0 0 - 0.250 0.245 0.265 - - 0 - 0.00%
2026-08-17 0 0.250 0.247 0.270 0.246 0.250 406,000 101,492 0.2500 0.250 0.247 0.270 0.246 0.250 406,000 0.2500 2.04%
2026-08-14 0 0.245 0.245 0.250 - - 0 0 - 0.245 0.245 0.250 - - 0 - 0.00%
2026-08-13 0 0.245 0.245 0.270 0.245 0.245 6,000 1,470 0.2450 0.245 0.245 0.270 0.245 0.245 6,000 0.2450 0.00%
2026-08-12 0 0.245 0.245 0.270 0.245 0.248 54,000 13,380 0.2478 0.245 0.245 0.270 0.245 0.248 54,000 0.2478 -1.21%
2026-08-11 0 0.248 0.248 0.270 - - 0 0 - 0.248 0.248 0.270 - - 0 - 0.00%
2026-08-10 0 0.248 0.248 0.270 0.248 0.270 94,000 25,292 0.2691 0.248 0.248 0.270 0.248 0.270 94,000 0.2691 1.64%
2026-08-07 0 0.244 0.243 0.275 - - 0 0 - 0.244 0.243 0.275 - - 0 - 0.00%
2026-08-06 0 0.244 0.244 0.275 0.242 0.243 94,800 22,940 0.2420 0.244 0.244 0.275 0.242 0.243 94,800 0.2420 -0.81%
2026-08-05 0 0.246 0.246 0.275 0.243 0.250 40,000 9,822 0.2456 0.246 0.246 0.275 0.243 0.250 40,000 0.2456 0.41%
2026-08-04 0 0.245 0.243 0.250 0.245 0.270 560,000 143,140 0.2556 0.245 0.243 0.250 0.245 0.270 560,000 0.2556 -3.92%
2026-08-03 0 0.255 0.255 0.275 - - 0 0 - 0.255 0.255 0.275 - - 0 - 0.00%
2026-07-31 0 0.255 0.255 0.275 0.255 0.255 52,000 13,260 0.2550 0.255 0.255 0.275 0.255 0.255 52,000 0.2550 0.00%
2026-07-30 0 0.255 0.250 0.275 0.249 0.265 166,000 42,636 0.2568 0.255 0.250 0.275 0.249 0.265 166,000 0.2568 -3.77%
2026-07-29 0 0.265 0.265 0.305 0.260 0.275 100,000 26,560 0.2656 0.265 0.265 0.305 0.260 0.275 100,000 0.2656 -8.62%
2026-07-28 0 0.290 0.260 0.330 - - 0 0 - 0.290 0.260 0.330 - - 0 - 0.00%
2026-07-27 0 0.290 0.255 0.330 - - 0 0 - 0.290 0.255 0.330 - - 0 - 0.00%
2026-07-24 0 0.290 0.280 0.325 0.255 0.350 158,000 46,280 0.2929 0.290 0.280 0.325 0.255 0.350 158,000 0.2929 16.00%
2026-07-23 0 0.250 0.245 0.260 - - 0 0 - 0.250 0.245 0.260 - - 0 - 0.00%
2026-07-22 0 0.250 0.245 0.255 - - 0 0 - 0.250 0.245 0.255 - - 0 - 0.00%
2026-07-21 0 0.250 0.245 0.270 - - 0 0 - 0.250 0.245 0.270 - - 0 - 0.00%
2026-07-20 0 0.250 0.246 0.265 - - 0 0 - 0.250 0.246 0.265 - - 0 - 0.00%
2026-07-17 0 0.250 0.245 0.260 0.241 0.260 136,800 34,612 0.2530 0.250 0.245 0.260 0.241 0.260 136,800 0.2530 -3.85%
2026-07-16 0 0.260 0.260 0.280 - - 0 0 - 0.260 0.260 0.280 - - 0 - 0.00%
2026-07-15 0 0.260 0.260 0.300 0.260 0.270 8,000 2,140 0.2675 0.260 0.260 0.300 0.260 0.270 8,000 0.2675 -3.70%
2026-07-14 0 0.270 0.260 0.300 - - 0 0 - 0.270 0.260 0.300 - - 0 - 0.00%
2026-07-13 0 0.270 0.270 0.280 - - 0 0 - 0.270 0.270 0.280 - - 0 - 0.00%
2026-07-10 0 0.270 0.265 0.280 - - 0 0 - 0.270 0.265 0.280 - - 0 - 0.00%
2026-07-09 0 0.270 0.270 0.285 0.270 0.270 10,000 2,700 0.2700 0.270 0.270 0.285 0.270 0.270 10,000 0.2700 1.89%
2026-07-08 0 0.265 0.260 0.290 0.265 0.280 8,000 2,210 0.2763 0.265 0.260 0.290 0.265 0.280 8,000 0.2763 3.92%
2026-07-07 0 0.255 0.255 0.280 0.255 0.275 48,000 12,910 0.2690 0.255 0.255 0.280 0.255 0.275 48,000 0.2690 -10.53%
2026-07-06 0 0.285 0.270 0.310 - - 0 0 - 0.285 0.270 0.310 - - 0 - 0.00%
2026-07-03 0 0.285 0.270 0.295 - - 0 0 - 0.285 0.270 0.295 - - 0 - 0.00%
2026-07-02 0 0.285 0.280 0.305 0.275 0.285 124,000 34,360 0.2771 0.285 0.280 0.305 0.275 0.285 124,000 0.2771 3.64%
2026-06-30 0 0.275 0.270 0.300 0.275 0.285 194,000 55,270 0.2849 0.275 0.270 0.300 0.275 0.285 194,000 0.2849 0.00%
2026-06-29 0 0.275 0.270 0.300 0.275 0.285 194,000 55,270 0.2849 0.275 0.270 0.300 0.275 0.285 194,000 0.2849 1.85%
2026-06-26 0 0.270 0.270 0.275 0.270 0.285 198,000 56,350 0.2846 0.270 0.270 0.275 0.270 0.285 198,000 0.2846 -5.26%
2026-06-25 0 0.285 0.275 0.285 0.275 0.285 264,000 75,220 0.2849 0.285 0.275 0.285 0.275 0.285 264,000 0.2849 5.56%
2026-06-24 0 0.270 0.270 0.280 0.270 0.285 136,000 38,730 0.2848 0.270 0.270 0.280 0.270 0.285 136,000 0.2848 0.00%
2026-06-23 0 0.270 0.270 0.290 0.270 0.285 272,800 77,669 0.2847 0.270 0.270 0.290 0.270 0.285 272,800 0.2847 0.00%
2026-06-22 0 0.270 0.270 0.300 0.270 0.285 360,800 101,180 0.2804 0.270 0.270 0.300 0.270 0.285 360,800 0.2804 -1.82%
2026-06-18 0 0.275 0.270 0.290 0.275 0.275 5,200 1,406 0.2704 0.275 0.270 0.290 0.275 0.275 5,200 0.2704 0.00%
2026-06-17 0 0.275 0.275 0.290 0.275 0.290 46,000 12,710 0.2763 0.275 0.275 0.290 0.275 0.290 46,000 0.2763 0.00%
2026-06-16 0 0.275 0.275 0.310 - - 0 0 - 0.275 0.275 0.310 - - 0 - 0.00%
2026-06-15 0 0.275 0.275 0.295 0.275 0.275 4,000 1,100 0.2750 0.275 0.275 0.295 0.275 0.275 4,000 0.2750 0.00%
2026-06-12 0 0.275 0.275 0.280 0.275 0.275 72,000 19,800 0.2750 0.275 0.275 0.280 0.275 0.275 72,000 0.2750 1.85%
2026-06-11 0 0.270 0.270 0.290 0.270 0.290 16,000 4,480 0.2800 0.270 0.270 0.290 0.270 0.290 16,000 0.2800 0.00%
2026-06-10 0 0.270 0.270 0.295 0.270 0.275 32,000 8,790 0.2747 0.270 0.270 0.295 0.270 0.275 32,000 0.2747 0.00%
2026-06-09 0 0.270 0.270 0.305 0.270 0.275 54,000 14,830 0.2746 0.270 0.270 0.305 0.270 0.275 54,000 0.2746 -1.82%
2026-06-08 0 0.275 0.275 0.290 0.270 0.285 179,200 50,856 0.2838 0.275 0.275 0.290 0.270 0.285 179,200 0.2838 -5.17%
2026-06-05 0 0.300 0.290 0.305 0.290 0.315 62,000 18,370 0.2963 0.290 0.280 0.295 0.280 0.304 64,138 0.2864 5.26%
2026-06-04 0 0.285 0.285 0.300 0.285 0.300 94,000 27,380 0.2913 0.275 0.275 0.290 0.275 0.290 97,241 0.2816 -5.00%
2026-06-03 0 0.300 0.280 0.300 0.265 0.400 6,350,000 1,777,570 0.2799 0.290 0.271 0.290 0.256 0.387 6,568,966 0.2706 11.11%
2026-06-02 0 0.270 0.270 0.300 0.270 0.280 324,000 89,680 0.2768 0.261 0.261 0.290 0.261 0.271 335,172 0.2676 0.00%
2026-06-01 0 0.270 0.270 0.300 - - 0 0 - 0.261 0.261 0.290 - - 0 - 0.00%
2026-05-29 0 0.270 0.270 0.300 - - 1,200 306 0.2550 0.261 0.261 0.290 - - 1,241 0.2465 0.00%
2026-05-28 0 0.270 0.270 0.300 0.270 0.270 102,000 27,540 0.2700 0.261 0.261 0.290 0.261 0.261 105,517 0.2610 3.85%
2026-05-27 0 0.260 0.260 0.390 - - 0 0 - 0.251 0.251 0.377 - - 0 - 0.00%
2026-05-26 0 0.260 0.260 0.300 0.255 0.275 103,200 28,018 0.2715 0.251 0.251 0.290 0.246 0.266 106,759 0.2624 -3.70%
2026-05-22 0 0.270 0.270 0.325 0.270 0.270 7,200 1,908 0.2650 0.261 0.261 0.314 0.261 0.261 7,448 0.2562 -5.26%
2026-05-21 0 0.285 0.280 0.310 0.270 0.330 228,000 68,130 0.2988 0.275 0.271 0.300 0.261 0.319 235,862 0.2889 -1.72%
2026-05-20 0 0.290 0.270 0.330 - - 0 0 - 0.280 0.261 0.319 - - 0 - 0.00%
2026-05-19 0 0.290 0.270 0.330 - - 0 0 - 0.280 0.261 0.319 - - 0 - 0.00%
2026-05-18 0 0.290 0.290 0.330 0.285 0.300 202,000 59,810 0.2961 0.280 0.280 0.319 0.275 0.290 208,966 0.2862 -3.33%
2026-05-15 0 0.300 0.300 0.330 - - 0 0 - 0.290 0.290 0.319 - - 0 - 0.00%
2026-05-14 0 0.300 0.300 0.330 0.300 0.300 5,200 1,536 0.2954 0.290 0.290 0.319 0.290 0.290 5,379 0.2855 -4.76%
2026-05-13 0 0.315 0.300 0.330 - - 0 0 - 0.304 0.290 0.319 - - 0 - 0.00%
2026-05-12 0 0.315 0.300 0.330 - - 0 0 - 0.304 0.290 0.319 - - 0 - 0.00%
2026-05-11 0 0.315 0.300 0.330 - - 0 0 - 0.304 0.290 0.319 - - 0 - 0.00%
2026-05-08 0 0.315 0.300 0.330 - - 0 0 - 0.304 0.290 0.319 - - 0 - 0.00%
2026-05-07 0 0.315 0.305 0.330 - - 0 0 - 0.304 0.295 0.319 - - 0 - 0.00%
2026-05-06 0 0.315 0.305 0.320 0.315 0.320 128,000 40,370 0.3154 0.304 0.295 0.309 0.304 0.309 132,414 0.3049 5.00%
2026-05-05 0 0.300 0.300 0.315 0.300 0.305 102,000 30,650 0.3005 0.290 0.290 0.304 0.290 0.295 105,517 0.2905 -3.23%
2026-05-04 0 0.310 0.305 0.310 0.305 0.310 35,822 11,008 0.3073 0.300 0.295 0.300 0.295 0.300 37,057 0.2971 -1.59%
2026-04-30 0 0.315 0.315 0.330 0.315 0.330 125,200 40,884 0.3265 0.304 0.304 0.319 0.304 0.319 129,517 0.3157 -1.56%
2026-04-29 0 0.320 0.320 0.330 0.320 0.320 10,000 3,200 0.3200 0.309 0.309 0.319 0.309 0.309 10,345 0.3093 0.00%
2026-04-28 0 0.320 0.315 0.355 - - 0 0 - 0.309 0.304 0.343 - - 0 - 0.00%
2026-04-27 0 0.320 0.315 0.355 - - 0 0 - 0.309 0.304 0.343 - - 0 - 0.00%
2026-04-24 0 0.320 0.315 0.355 - - 0 0 - 0.309 0.304 0.343 - - 0 - 0.00%
2026-04-23 0 0.320 0.320 0.325 0.315 0.325 16,000 5,180 0.3238 0.309 0.309 0.314 0.304 0.314 16,552 0.3130 -3.03%
2026-04-22 0 0.330 0.325 0.355 - - 0 0 - 0.319 0.314 0.343 - - 0 - 0.00%
2026-04-21 0 0.330 0.325 0.355 0.325 0.330 32,000 10,550 0.3297 0.319 0.314 0.343 0.314 0.319 33,103 0.3187 0.00%
2026-04-20 0 0.330 0.325 0.330 0.330 0.330 636,000 209,880 0.3300 0.319 0.314 0.319 0.319 0.319 657,931 0.3190 1.54%
2026-04-17 0 0.325 0.325 0.355 0.325 0.330 12,000 3,950 0.3292 0.314 0.314 0.343 0.314 0.319 12,414 0.3182 -1.52%
2026-04-16 0 0.330 0.325 0.355 0.330 0.330 93,200 30,732 0.3297 0.319 0.314 0.343 0.319 0.319 96,414 0.3188 1.54%
2026-04-15 0 0.325 0.325 0.360 0.325 0.325 38,000 12,350 0.3250 0.314 0.314 0.348 0.314 0.314 39,310 0.3142 -2.99%
2026-04-14 0 0.335 0.335 0.340 - - 0 0 - 0.324 0.324 0.329 - - 0 - 1.52%
2026-04-13 0 0.330 0.330 0.360 - - 0 0 - 0.319 0.319 0.348 - - 0 - 0.00%
2026-04-10 0 0.330 0.330 0.360 0.325 0.355 4,000 1,360 0.3400 0.319 0.319 0.348 0.314 0.343 4,138 0.3287 0.00%
2026-04-09 0 0.330 0.330 0.360 0.320 0.330 14,000 4,580 0.3271 0.319 0.319 0.348 0.309 0.319 14,483 0.3162 0.00%
2026-04-08 0 0.330 0.330 0.360 0.325 0.340 202,000 67,670 0.3350 0.319 0.319 0.348 0.314 0.329 208,966 0.3238 -1.49%
2026-04-02 0 0.335 0.335 0.360 0.325 0.350 206,000 68,720 0.3336 0.324 0.324 0.348 0.314 0.338 213,103 0.3225 -8.22%
2026-04-01 0 0.365 0.365 0.375 0.365 0.365 58,000 21,730 0.3747 0.353 0.353 0.363 0.353 0.353 60,000 0.3622 -2.67%
2026-03-31 0 0.375 0.365 0.375 0.375 0.375 8,000 3,000 0.3750 0.363 0.353 0.363 0.363 0.363 8,276 0.3625 0.00%
2026-03-30 0 0.375 0.375 0.400 - - 0 0 - 0.363 0.363 0.387 - - 0 - 0.00%
2026-03-27 0 0.375 0.375 0.400 0.375 0.380 532,000 201,570 0.3789 0.363 0.363 0.387 0.363 0.367 550,345 0.3663 -6.25%
2026-03-26 0 0.400 0.375 0.415 - - 0 0 - 0.387 0.363 0.401 - - 0 - 0.00%
2026-03-25 0 0.400 0.375 0.415 - - 0 0 - 0.387 0.363 0.401 - - 0 - 0.00%
2026-03-24 0 0.400 0.375 0.405 - - 0 0 - 0.387 0.363 0.392 - - 0 - 0.00%
2026-03-23 0 0.400 0.380 0.400 0.400 0.445 46,000 18,600 0.4043 0.387 0.367 0.387 0.387 0.430 47,586 0.3909 0.00%
2026-03-20 0 0.400 0.400 0.445 0.400 0.405 206,000 83,420 0.4050 0.387 0.387 0.430 0.387 0.392 213,103 0.3915 -3.61%
2026-03-19 0 0.415 0.405 0.445 - - 0 0 - 0.401 0.392 0.430 - - 0 - 0.00%
2026-03-18 0 0.415 0.405 0.450 - - 0 0 - 0.401 0.392 0.435 - - 0 - 0.00%
2026-03-17 0 0.415 0.410 0.450 - - 0 0 - 0.401 0.396 0.435 - - 0 - 0.00%
2026-03-16 0 0.415 0.410 0.450 - - 0 0 - 0.401 0.396 0.435 - - 0 - 0.00%
2026-03-13 0 0.415 0.410 0.450 - - 0 0 - 0.401 0.396 0.435 - - 0 - 0.00%
2026-03-12 0 0.415 0.410 0.450 - - 0 0 - 0.401 0.396 0.435 - - 0 - 0.00%
2026-03-11 0 0.415 0.415 0.450 - - 0 0 - 0.401 0.401 0.435 - - 0 - 0.00%
2026-03-10 0 0.415 0.410 0.450 - - 0 0 - 0.401 0.396 0.435 - - 0 - 0.00%
2026-03-09 0 0.415 0.415 0.450 0.415 0.460 402,000 170,290 0.4236 0.401 0.401 0.435 0.401 0.445 415,862 0.4095 -1.19%
2026-03-06 0 0.420 0.420 0.460 0.420 0.420 4,400 1,840 0.4182 0.406 0.406 0.445 0.406 0.406 4,552 0.4042 -1.18%
2026-03-05 0 0.425 0.425 0.460 0.425 0.425 5,200 2,192 0.4215 0.411 0.411 0.445 0.411 0.411 5,379 0.4075 -1.16%
2026-03-04 0 0.430 0.420 0.460 - - 0 0 - 0.416 0.406 0.445 - - 0 - 0.00%
2026-03-03 0 0.430 0.420 0.460 - - 0 0 - 0.416 0.406 0.445 - - 0 - 0.00%
2026-03-02 0 0.430 0.420 0.460 - - 0 0 - 0.416 0.406 0.445 - - 0 - 0.00%
2026-02-27 0 0.430 0.420 0.460 - - 0 0 - 0.416 0.406 0.445 - - 0 - 0.00%
2026-02-26 0 0.430 0.430 0.460 - - 0 0 - 0.416 0.416 0.445 - - 0 - 0.00%
2026-02-25 0 0.430 0.430 0.460 - - 0 0 - 0.416 0.416 0.445 - - 0 - 0.00%
2026-02-24 0 0.430 0.425 0.460 - - 0 0 - 0.416 0.411 0.445 - - 0 - 0.00%
2026-02-23 0 0.430 0.430 0.460 0.425 0.425 4,000 1,700 0.4250 0.416 0.416 0.445 0.411 0.411 4,138 0.4108 -4.44%
2026-02-20 0 0.450 0.430 0.460 0.450 0.450 20,000 9,000 0.4500 0.435 0.416 0.445 0.435 0.435 20,690 0.4350 5.88%
2026-02-16 0 0.425 0.420 0.475 - - 0 0 - 0.411 0.406 0.459 - - 0 - 0.00%
2026-02-13 0 0.425 0.425 0.475 0.425 0.425 14,000 5,950 0.4250 0.411 0.411 0.459 0.411 0.411 14,483 0.4108 -1.16%
2026-02-12 0 0.430 0.425 0.475 - - 0 0 - 0.416 0.411 0.459 - - 0 - 0.00%
2026-02-11 0 0.430 0.430 0.475 - - 1,200 492 0.4100 0.416 0.416 0.459 - - 1,241 0.3963 0.00%
2026-02-10 0 0.430 0.430 0.475 0.430 0.430 18,000 7,740 0.4300 0.416 0.416 0.459 0.416 0.416 18,621 0.4157 -3.37%
2026-02-09 0 0.445 0.445 0.485 0.445 0.445 4,000 1,780 0.4450 0.430 0.430 0.469 0.430 0.430 4,138 0.4302 -2.20%
2026-02-06 0 0.455 0.455 0.485 0.455 0.465 76,000 34,780 0.4576 0.440 0.440 0.469 0.440 0.450 78,621 0.4424 -3.19%
2026-02-05 0 0.470 0.465 0.500 - - 0 0 - 0.454 0.450 0.483 - - 0 - 0.00%
2026-02-04 0 0.470 0.465 0.530 - - 0 0 - 0.454 0.450 0.512 - - 0 - 0.00%
2026-02-03 0 0.470 0.465 0.530 0.470 0.470 2,000 940 0.4700 0.454 0.450 0.512 0.454 0.454 2,069 0.4543 1.08%
2026-02-02 0 0.465 0.465 0.470 0.465 0.465 24,400 11,338 0.4647 0.450 0.450 0.454 0.450 0.450 25,241 0.4492 -1.06%
2026-01-30 0 0.470 0.465 0.530 - - 0 0 - 0.454 0.450 0.512 - - 0 - 0.00%
2026-01-29 0 0.470 0.470 0.500 0.470 0.500 46,000 22,800 0.4957 0.454 0.454 0.483 0.454 0.483 47,586 0.4791 3.30%
2026-01-28 0 0.455 0.445 0.485 - - 0 0 - 0.440 0.430 0.469 - - 0 - 0.00%
2026-01-27 0 0.455 0.455 0.485 0.455 0.455 344,000 158,110 0.4596 0.440 0.440 0.469 0.440 0.440 355,862 0.4443 -1.09%
2026-01-26 0 0.460 0.460 0.530 - - 0 0 - 0.445 0.445 0.512 - - 0 - 0.00%
2026-01-23 0 0.460 0.460 0.465 - - 10,000 4,600 0.4600 0.445 0.445 0.450 - - 10,345 0.4447 0.00%
2026-01-22 0 0.460 0.460 0.500 0.455 0.455 340,000 154,700 0.4550 0.445 0.445 0.483 0.440 0.440 351,724 0.4398 -8.00%
2026-01-21 0 0.500 0.470 0.500 0.510 0.510 2,000 1,020 0.5100 0.483 0.454 0.483 0.493 0.493 2,069 0.4930 7.53%
2026-01-20 0 0.465 0.465 0.530 - - 0 0 - 0.450 0.450 0.512 - - 0 - 0.00%
2026-01-19 0 0.465 0.465 0.530 0.465 0.465 182,000 84,630 0.4650 0.450 0.450 0.512 0.450 0.450 188,276 0.4495 -1.06%
2026-01-16 0 0.470 0.460 0.510 - - 0 0 - 0.454 0.445 0.493 - - 0 - 0.00%
2026-01-15 0 0.470 0.460 0.530 - - 0 0 - 0.454 0.445 0.512 - - 0 - 0.00%
2026-01-14 0 0.470 0.470 0.510 0.470 0.470 4,000 1,880 0.4700 0.454 0.454 0.493 0.454 0.454 4,138 0.4543 -5.05%
2026-01-13 0 0.495 0.470 0.500 0.465 0.500 250,000 118,000 0.4720 0.479 0.454 0.483 0.450 0.483 258,621 0.4563 -2.94%
2026-01-12 0 0.510 0.470 0.510 0.520 0.520 8,000 4,160 0.5200 0.493 0.454 0.493 0.503 0.503 8,276 0.5027 5.15%
2026-01-09 0 0.485 0.470 0.510 - - 0 0 - 0.469 0.454 0.493 - - 0 - 0.00%
2026-01-08 0 0.485 0.450 0.500 - - 0 0 - 0.469 0.435 0.483 - - 0 - 0.00%
2026-01-07 0 0.485 0.450 0.485 0.485 0.485 20,000 9,700 0.4850 0.469 0.435 0.469 0.469 0.469 20,690 0.4688 0.00%
2026-01-06 0 0.485 0.470 0.520 0.460 0.485 180,000 83,600 0.4644 0.469 0.454 0.503 0.445 0.469 186,207 0.4490 3.19%
2026-01-05 0 0.470 0.470 0.500 - - 0 0 - 0.454 0.454 0.483 - - 0 - 0.00%
2026-01-02 0 0.470 0.470 0.500 0.470 0.500 220,000 103,950 0.4725 0.454 0.454 0.483 0.454 0.483 227,586 0.4568 -6.00%
2025-12-31 0 0.500 0.440 0.500 0.440 0.500 8,000 3,740 0.4675 0.483 0.425 0.483 0.425 0.483 8,276 0.4519 12.36%
2025-12-30 0 0.445 0.465 0.480 0.445 0.445 9,289 4,107 0.4421 0.430 0.450 0.464 0.430 0.430 9,609 0.4274 -6.32%
2025-12-29 0 0.475 0.455 0.480 - - 0 0 - 0.459 0.440 0.464 - - 0 - 0.00%
2025-12-24 0 0.475 0.445 0.475 - - 0 0 - 0.459 0.430 0.459 - - 0 - 0.00%
2025-12-23 0 0.475 0.445 0.495 - - 0 0 - 0.459 0.430 0.479 - - 0 - 0.00%
2025-12-22 0 0.475 0.435 0.500 - - 0 0 - 0.459 0.421 0.483 - - 0 - 0.00%
2025-12-19 0 0.475 0.475 0.495 0.470 0.495 128,000 60,840 0.4753 0.459 0.459 0.479 0.454 0.479 132,414 0.4595 1.06%
2025-12-18 0 0.470 0.470 0.500 0.470 0.470 390,000 183,300 0.4700 0.454 0.454 0.483 0.454 0.454 403,448 0.4543 1.08%
2025-12-17 0 0.465 0.465 0.495 0.465 0.465 6,000 2,790 0.4650 0.450 0.450 0.479 0.450 0.450 6,207 0.4495 -1.06%
2025-12-16 0 0.470 0.470 0.495 0.460 0.460 2,400 1,096 0.4567 0.454 0.454 0.479 0.445 0.445 2,483 0.4414 0.00%
2025-12-15 0 0.470 0.470 0.500 - - 0 0 - 0.454 0.454 0.483 - - 0 - 0.00%
2025-12-12 0 0.470 0.470 0.500 0.470 0.470 42,000 19,740 0.4700 0.454 0.454 0.483 0.454 0.454 43,448 0.4543 -1.05%
2025-12-11 0 0.475 0.470 0.495 0.465 0.495 62,800 29,360 0.4675 0.459 0.454 0.479 0.450 0.479 64,966 0.4519 3.26%
2025-12-10 0 0.460 0.440 0.500 - - 0 0 - 0.445 0.425 0.483 - - 0 - 0.00%
2025-12-09 0 0.460 0.435 0.495 - - 0 0 - 0.445 0.421 0.479 - - 0 - 0.00%
2025-12-08 0 0.460 0.445 0.460 - - 500 205 0.4100 0.445 0.430 0.445 - - 517 0.3963 0.00%
2025-12-05 0 0.460 0.430 0.485 0.450 0.510 104,000 52,510 0.5049 0.445 0.416 0.469 0.435 0.493 107,586 0.4881 5.75%
2025-12-04 0 0.435 0.415 0.495 - - 0 0 - 0.421 0.401 0.479 - - 0 - 0.00%
2025-12-03 0 0.435 0.435 0.480 0.415 0.480 134,000 63,520 0.4740 0.421 0.421 0.464 0.401 0.464 138,621 0.4582 -2.25%
2025-12-02 0 0.445 0.445 0.455 - - 0 0 - 0.430 0.430 0.440 - - 0 - 1.14%
2025-12-01 0 0.440 0.440 0.470 0.435 0.455 108,000 48,950 0.4532 0.425 0.425 0.454 0.421 0.440 111,724 0.4381 -1.12%
2025-11-28 0 0.445 0.415 0.445 0.450 0.450 20,000 9,000 0.4500 0.430 0.401 0.430 0.435 0.435 20,690 0.4350 7.23%
2025-11-27 0 0.415 0.415 0.435 0.415 0.440 28,000 12,270 0.4382 0.401 0.401 0.421 0.401 0.425 28,966 0.4236 -3.49%
2025-11-26 0 0.430 0.415 0.430 0.410 0.440 94,000 39,880 0.4243 0.416 0.401 0.416 0.396 0.425 97,241 0.4101 7.50%
2025-11-25 0 0.400 0.400 0.420 - - 0 0 - 0.387 0.387 0.406 - - 0 - 0.00%
2025-11-24 0 0.400 0.400 0.415 - - 0 0 - 0.387 0.387 0.401 - - 0 - 1.27%
2025-11-21 0 0.395 0.395 0.420 - - 0 0 - 0.382 0.382 0.406 - - 0 - 0.00%
2025-11-20 0 0.395 0.395 0.415 0.395 0.395 10,000 3,950 0.3950 0.382 0.382 0.401 0.382 0.382 10,345 0.3818 -3.66%
2025-11-19 0 0.410 0.400 0.420 - - 0 0 - 0.396 0.387 0.406 - - 0 - 0.00%
2025-11-18 0 0.410 0.395 0.420 - - 0 0 - 0.396 0.382 0.406 - - 0 - 0.00%
2025-11-17 0 0.410 0.400 0.420 - - 0 0 - 0.396 0.387 0.406 - - 0 - 0.00%
2025-11-14 0 0.410 0.405 0.410 0.410 0.415 100,000 41,400 0.4140 0.396 0.392 0.396 0.396 0.401 103,448 0.4002 3.80%
2025-11-13 0 0.395 0.395 0.415 - - 0 0 - 0.382 0.382 0.401 - - 0 - 0.00%
2025-11-12 0 0.395 0.395 0.415 - - 0 0 - 0.382 0.382 0.401 - - 0 - 0.00%
2025-11-11 0 0.395 0.395 0.415 - - 0 0 - 0.382 0.382 0.401 - - 0 - 0.00%
2025-11-10 0 0.395 0.395 0.415 - - 0 0 - 0.382 0.382 0.401 - - 0 - 0.00%
2025-11-07 0 0.395 0.395 0.415 0.395 0.395 4,000 1,580 0.3950 0.382 0.382 0.401 0.382 0.382 4,138 0.3818 0.00%
2025-11-06 0 0.395 0.395 0.415 0.395 0.395 3,200 1,246 0.3894 0.382 0.382 0.401 0.382 0.382 3,310 0.3764 -2.47%
2025-11-05 0 0.405 0.400 0.420 0.400 0.405 42,000 16,810 0.4002 0.392 0.387 0.406 0.387 0.392 43,448 0.3869 5.19%
2025-11-04 0 0.385 0.385 0.420 0.385 0.385 7,200 2,748 0.3817 0.372 0.372 0.406 0.372 0.372 7,448 0.3689 0.00%
2025-11-03 0 0.385 0.385 0.420 - - 1,200 438 0.3650 0.372 0.372 0.406 - - 1,241 0.3528 0.00%
2025-10-31 0 0.385 0.385 0.420 - - 0 0 - 0.372 0.372 0.406 - - 0 - 0.00%
2025-10-30 0 0.385 0.385 0.420 0.385 0.385 4,000 1,540 0.3850 0.372 0.372 0.406 0.372 0.372 4,138 0.3722 0.00%
2025-10-28 0 0.385 0.385 0.420 - - 1,600 584 0.3650 0.372 0.372 0.406 - - 1,655 0.3528 0.00%
2025-10-27 0 0.385 0.385 0.420 - - 0 0 - 0.372 0.372 0.406 - - 0 - 0.00%
2025-10-24 0 0.385 0.385 0.410 - - 0 0 - 0.372 0.372 0.396 - - 0 - 0.00%
2025-10-23 0 0.385 0.385 0.415 0.385 0.385 2,000 770 0.3850 0.372 0.372 0.401 0.372 0.372 2,069 0.3722 0.00%
2025-10-22 0 0.385 0.385 0.420 - - 0 0 - 0.372 0.372 0.406 - - 0 - 0.00%
2025-10-21 0 0.385 0.385 0.420 0.380 0.385 4,000 1,530 0.3825 0.372 0.372 0.406 0.367 0.372 4,138 0.3698 0.00%
2025-10-20 0 0.385 0.380 0.415 0.385 0.385 4,000 1,540 0.3850 0.372 0.367 0.401 0.372 0.372 4,138 0.3722 1.32%
2025-10-17 0 0.380 0.380 0.415 0.380 0.380 5,600 2,096 0.3743 0.367 0.367 0.401 0.367 0.367 5,793 0.3618 -2.56%
2025-10-16 0 0.390 0.385 0.420 - - 0 0 - 0.377 0.372 0.406 - - 0 - 0.00%
2025-10-15 0 0.390 0.390 0.415 - - 0 0 - 0.377 0.377 0.401 - - 0 - 2.63%
2025-10-14 0 0.380 0.380 0.415 0.380 0.395 6,000 2,320 0.3867 0.367 0.367 0.401 0.367 0.382 6,207 0.3738 -1.30%
2025-10-13 0 0.385 0.375 0.395 0.385 0.400 62,000 24,140 0.3894 0.372 0.363 0.382 0.372 0.387 64,138 0.3764 -3.75%
2025-10-10 0 0.400 0.395 0.410 0.400 0.400 2,000 800 0.4000 0.387 0.382 0.396 0.387 0.387 2,069 0.3867 -1.23%
2025-10-09 0 0.405 0.395 0.405 0.425 0.425 60,000 25,500 0.4250 0.392 0.382 0.392 0.411 0.411 62,069 0.4108 0.00%
2025-10-08 0 0.405 0.395 0.420 0.405 0.405 10,000 4,050 0.4050 0.392 0.382 0.406 0.392 0.392 10,345 0.3915 1.25%
2025-10-06 0 0.400 0.395 0.420 - - 0 0 - 0.387 0.382 0.406 - - 0 - 0.00%
2025-10-03 0 0.400 0.395 0.420 0.400 0.400 46,000 18,400 0.4000 0.387 0.382 0.406 0.387 0.387 47,586 0.3867 0.00%
2025-10-02 0 0.400 0.395 0.410 0.400 0.405 70,000 28,070 0.4010 0.387 0.382 0.396 0.387 0.392 72,414 0.3876 1.27%
2025-09-30 0 0.395 0.395 0.415 - - 0 0 - 0.382 0.382 0.401 - - 0 - 0.00%
2025-09-29 0 0.395 0.395 0.430 0.395 0.395 4,000 1,580 0.3950 0.382 0.382 0.416 0.382 0.382 4,138 0.3818 -1.25%
2025-09-26 0 0.400 0.395 0.420 - - 0 0 - 0.387 0.382 0.406 - - 0 - 0.00%
2025-09-25 0 0.400 0.395 0.420 - - 0 0 - 0.387 0.382 0.406 - - 0 - 0.00%
2025-09-24 0 0.400 0.395 0.420 - - 0 0 - 0.387 0.382 0.406 - - 0 - 0.00%
2025-09-23 0 0.400 0.395 0.425 0.400 0.400 3,200 1,256 0.3925 0.387 0.382 0.411 0.387 0.387 3,310 0.3794 -2.44%
2025-09-22 0 0.410 0.395 0.430 - - 0 0 - 0.396 0.382 0.416 - - 0 - 0.00%
2025-09-19 0 0.410 0.395 0.430 - - 0 0 - 0.396 0.382 0.416 - - 0 - 0.00%
2025-09-18 0 0.410 0.405 0.420 0.410 0.410 9,200 3,748 0.4074 0.396 0.392 0.406 0.396 0.396 9,517 0.3938 1.23%
2025-09-17 0 0.405 0.405 0.440 0.400 0.405 6,800 2,714 0.3991 0.392 0.392 0.425 0.387 0.392 7,034 0.3858 -2.41%
2025-09-16 0 0.415 0.400 0.440 - - 0 0 - 0.401 0.387 0.425 - - 0 - 0.00%
2025-09-15 0 0.415 0.410 0.440 - - 0 0 - 0.401 0.396 0.425 - - 0 - 0.00%
2025-09-12 0 0.415 0.405 0.440 - - 0 0 - 0.401 0.392 0.425 - - 0 - 0.00%
2025-09-11 0 0.415 0.395 0.440 - - 0 0 - 0.401 0.382 0.425 - - 0 - 0.00%
2025-09-10 0 0.415 0.415 0.440 0.415 0.415 28,000 11,620 0.4150 0.401 0.401 0.425 0.401 0.401 28,966 0.4012 2.47%
2025-09-09 0 0.405 0.400 0.440 0.400 0.400 20,640 8,243 0.3994 0.392 0.387 0.425 0.387 0.387 21,352 0.3861 1.25%
2025-09-08 0 0.400 0.400 0.415 0.400 0.400 22,000 9,010 0.4095 0.387 0.387 0.401 0.387 0.387 22,759 0.3959 0.00%
2025-09-05 0 0.400 0.400 0.440 0.400 0.400 2,000 800 0.4000 0.387 0.387 0.425 0.387 0.387 2,069 0.3867 0.00%
2025-09-04 0 0.400 0.395 0.420 - - 40,000 15,600 0.3900 0.387 0.382 0.406 - - 41,379 0.3770 0.00%
2025-09-03 0 0.400 0.400 0.415 - - 0 0 - 0.387 0.387 0.401 - - 0 - 0.00%
2025-09-02 0 0.400 0.395 0.435 0.400 0.400 200,000 80,000 0.4000 0.387 0.382 0.421 0.387 0.387 206,897 0.3867 1.27%
2025-09-01 0 0.395 0.395 0.400 - - 0 0 - 0.382 0.382 0.387 - - 0 - 0.00%
2025-08-29 0 0.395 0.395 0.440 - - 500 180 0.3600 0.382 0.382 0.425 - - 517 0.3480 0.00%
2025-08-28 0 0.395 0.395 0.440 - - 0 0 - 0.382 0.382 0.425 - - 0 - 0.00%
2025-08-27 0 0.395 0.395 0.440 0.395 0.395 2,000 790 0.3950 0.382 0.382 0.425 0.382 0.382 2,069 0.3818 -9.20%
2025-08-26 0 0.435 0.390 0.440 - - 0 0 - 0.421 0.377 0.425 - - 0 - 0.00%
2025-08-25 0 0.435 0.390 0.435 0.435 0.435 100,000 43,500 0.4350 0.421 0.377 0.421 0.421 0.421 103,448 0.4205 8.75%
2025-08-22 0 0.400 0.400 0.440 0.390 0.390 2,000 780 0.3900 0.387 0.387 0.425 0.377 0.377 2,069 0.3770 -1.23%
2025-08-21 0 0.405 0.400 0.440 - - 800 296 0.3700 0.392 0.387 0.425 - - 828 0.3577 0.00%
2025-08-20 0 0.405 0.390 0.440 - - 0 0 - 0.392 0.377 0.425 - - 0 - 0.00%
2025-08-19 0 0.405 0.400 0.440 - - 0 0 - 0.392 0.387 0.425 - - 0 - 0.00%
2025-08-18 0 0.405 0.405 0.440 - - 0 0 - 0.392 0.392 0.425 - - 0 - 1.25%
2025-08-15 0 0.400 0.390 0.450 - - 0 0 - 0.387 0.377 0.435 - - 0 - 0.00%
2025-08-14 0 0.400 0.400 0.450 0.400 0.400 2,000 800 0.4000 0.387 0.387 0.435 0.387 0.387 2,069 0.3867 1.27%
2025-08-13 0 0.395 0.390 0.405 - - 1,200 444 0.3700 0.382 0.377 0.392 - - 1,241 0.3577 0.00%
2025-08-12 0 0.395 0.390 0.450 - - 0 0 - 0.382 0.377 0.435 - - 0 - 0.00%
2025-08-11 0 0.395 0.390 0.450 - - 0 0 - 0.382 0.377 0.435 - - 0 - 0.00%
2025-08-08 0 0.395 0.395 0.450 - - 0 0 - 0.382 0.382 0.435 - - 0 - 0.00%
2025-08-07 0 0.395 0.395 0.450 - - 0 0 - 0.382 0.382 0.435 - - 0 - 0.00%
2025-08-06 0 0.395 0.395 0.425 0.395 0.395 2,000 790 0.3950 0.382 0.382 0.411 0.382 0.382 2,069 0.3818 0.00%
2025-08-05 0 0.395 0.395 0.435 - - 0 0 - 0.382 0.382 0.421 - - 0 - 0.00%
2025-08-04 0 0.395 0.395 0.450 0.395 0.395 60,000 23,700 0.3950 0.382 0.382 0.435 0.382 0.382 62,069 0.3818 1.28%
2025-08-01 0 0.390 0.390 0.450 - - 0 0 - 0.377 0.377 0.435 - - 0 - 0.00%
2025-07-31 0 0.390 0.390 0.450 - - 0 0 - 0.377 0.377 0.435 - - 0 - 0.00%
2025-07-30 0 0.390 0.390 0.450 0.390 0.390 3,600 1,372 0.3811 0.377 0.377 0.435 0.377 0.377 3,724 0.3684 -2.50%
2025-07-29 0 0.400 0.390 0.450 - - 0 0 - 0.387 0.377 0.435 - - 0 - 0.00%
2025-07-28 0 0.400 0.390 0.450 0.400 0.400 2,000 800 0.4000 0.387 0.377 0.435 0.387 0.387 2,069 0.3867 2.56%
2025-07-25 0 0.390 0.390 0.415 0.390 0.400 42,800 17,084 0.3992 0.377 0.377 0.401 0.377 0.387 44,276 0.3859 0.00%
2025-07-24 0 0.390 0.390 0.445 - - 0 0 - 0.377 0.377 0.430 - - 0 - 0.00%
2025-07-23 0 0.390 0.390 0.425 0.390 0.390 4,000 1,560 0.3900 0.377 0.377 0.411 0.377 0.377 4,138 0.3770 -2.50%
2025-07-22 0 0.400 0.400 0.440 - - 0 0 - 0.387 0.387 0.425 - - 0 - 0.00%
2025-07-21 0 0.400 0.395 0.445 0.395 0.405 210,000 83,790 0.3990 0.387 0.382 0.430 0.382 0.392 217,241 0.3857 -2.44%
2025-07-18 0 0.410 0.410 0.440 0.410 0.440 42,000 18,380 0.4376 0.396 0.396 0.425 0.396 0.425 43,448 0.4230 2.50%
2025-07-17 0 0.400 0.400 0.420 0.390 0.390 4,000 1,560 0.3900 0.387 0.387 0.406 0.377 0.377 4,138 0.3770 2.56%
2025-07-16 0 0.390 0.390 0.420 - - 0 0 - 0.377 0.377 0.406 - - 0 - 0.00%
2025-07-15 0 0.390 0.390 0.420 0.390 0.390 10,000 3,900 0.3900 0.377 0.377 0.406 0.377 0.377 10,345 0.3770 -1.27%
2025-07-14 0 0.395 0.385 0.420 0.395 0.395 6,000 2,370 0.3950 0.382 0.372 0.406 0.382 0.382 6,207 0.3818 0.00%
2025-07-11 0 0.395 0.395 0.420 - - 0 0 - 0.382 0.382 0.406 - - 0 - 0.00%
2025-07-10 0 0.395 0.385 0.420 0.395 0.400 200,000 79,860 0.3993 0.382 0.372 0.406 0.382 0.387 206,897 0.3860 -1.25%
2025-07-09 0 0.400 0.385 0.420 - - 0 0 - 0.387 0.372 0.406 - - 0 - 0.00%
2025-07-08 0 0.400 0.385 0.420 - - 0 0 - 0.387 0.372 0.406 - - 0 - 1.27%
2025-07-07 0 0.395 0.395 0.420 0.395 0.395 12,000 4,740 0.3950 0.382 0.382 0.406 0.382 0.382 12,414 0.3818 -1.25%
2025-07-04 0 0.400 0.385 0.420 - - 80 30 0.3750 0.387 0.372 0.406 - - 83 0.3625 0.00%
2025-07-03 0 0.400 0.385 0.420 - - 0 0 - 0.387 0.372 0.406 - - 0 - 1.27%
2025-07-02 0 0.395 0.385 0.420 - - 0 0 - 0.382 0.372 0.406 - - 0 - 0.00%
2025-06-30 0 0.395 0.385 0.420 - - 0 0 - 0.382 0.372 0.406 - - 0 - 0.00%
2025-06-27 0 0.395 0.385 0.420 0.395 0.395 2,000 790 0.3950 0.382 0.372 0.406 0.382 0.382 2,069 0.3818 -1.25%
2025-06-26 0 0.400 0.400 0.410 - - 0 0 - 0.387 0.387 0.396 - - 0 - 0.00%
2025-06-25 0 0.400 0.395 0.410 0.390 0.400 54,800 21,846 0.3986 0.387 0.382 0.396 0.377 0.387 56,690 0.3854 5.26%
2025-06-24 0 0.380 0.380 0.395 0.380 0.380 20,200 7,672 0.3798 0.367 0.367 0.382 0.367 0.367 20,897 0.3671 1.33%
2025-06-23 0 0.375 0.375 0.395 0.375 0.380 28,000 10,510 0.3754 0.363 0.363 0.382 0.363 0.367 28,966 0.3628 -1.32%
2025-06-20 0 0.380 0.380 0.410 0.380 0.380 6,000 2,280 0.3800 0.367 0.367 0.396 0.367 0.367 6,207 0.3673 -1.30%
2025-06-19 0 0.385 0.380 0.410 - - 0 0 - 0.372 0.367 0.396 - - 0 - 0.00%
2025-06-18 0 0.385 0.380 0.410 - - 0 0 - 0.372 0.367 0.396 - - 0 - 0.00%
2025-06-17 0 0.385 0.370 0.410 - - 0 0 - 0.372 0.358 0.396 - - 0 - 0.00%
2025-06-16 0 0.385 0.360 0.410 - - 0 0 - 0.372 0.348 0.396 - - 0 - 0.00%
2025-06-13 0 0.385 0.360 0.410 - - 0 0 - 0.372 0.348 0.396 - - 0 - 0.00%
2025-06-12 0 0.385 0.370 0.410 - - 0 0 - 0.372 0.358 0.396 - - 0 - 0.00%
2025-06-11 0 0.385 0.350 0.405 0.385 0.385 28,000 10,780 0.3850 0.372 0.338 0.392 0.372 0.372 28,966 0.3722 2.67%
2025-06-10 0 0.400 0.400 0.420 0.400 0.400 13,280 5,246 0.3950 0.363 0.363 0.381 0.363 0.363 14,654 0.3580 1.27%
2025-06-09 0 0.395 0.395 0.420 0.395 0.395 15,200 5,986 0.3938 0.358 0.358 0.381 0.358 0.358 16,772 0.3569 0.00%
2025-06-06 0 0.395 0.395 0.415 0.395 0.395 520,000 205,400 0.3950 0.358 0.358 0.376 0.358 0.358 573,793 0.3580 0.00%
2025-06-05 0 0.395 0.395 0.415 - - 0 0 - 0.358 0.358 0.376 - - 0 - 0.00%
2025-06-04 0 0.395 0.390 0.415 0.395 0.395 4,000 1,490 0.3725 0.358 0.353 0.376 0.358 0.358 4,414 0.3376 1.28%
2025-06-03 0 0.390 0.385 0.405 0.390 0.390 2,000 780 0.3900 0.353 0.349 0.367 0.353 0.353 2,207 0.3534 -1.27%
2025-06-02 0 0.395 0.385 0.405 0.395 0.400 230,000 91,510 0.3979 0.358 0.349 0.367 0.358 0.363 253,793 0.3606 0.00%
2025-05-30 0 0.395 0.395 0.410 0.395 0.395 103,240 40,743 0.3946 0.358 0.358 0.372 0.358 0.358 113,920 0.3576 -1.25%
2025-05-29 0 0.400 0.395 0.410 0.390 0.400 368,000 145,330 0.3949 0.363 0.358 0.372 0.353 0.363 406,069 0.3579 2.56%
2025-05-28 0 0.390 0.390 0.415 - - 0 0 - 0.353 0.353 0.376 - - 0 - 0.00%
2025-05-27 0 0.390 0.390 0.415 - - 0 0 - 0.353 0.353 0.376 - - 0 - 0.00%
2025-05-26 0 0.390 0.390 0.415 - - 0 0 - 0.353 0.353 0.376 - - 0 - 1.30%
2025-05-23 0 0.385 0.385 0.420 - - 0 0 - 0.349 0.349 0.381 - - 0 - 0.00%
2025-05-22 0 0.385 0.385 0.415 0.385 0.385 14,400 5,540 0.3847 0.349 0.349 0.376 0.349 0.349 15,890 0.3487 -1.28%
2025-05-21 0 0.390 0.385 0.420 - - 0 0 - 0.353 0.349 0.381 - - 0 - 0.00%
2025-05-20 0 0.390 0.385 0.420 - - 0 0 - 0.353 0.349 0.381 - - 0 - 0.00%
2025-05-19 0 0.390 0.390 0.420 0.390 0.390 4,400 1,708 0.3882 0.353 0.353 0.381 0.353 0.353 4,855 0.3518 0.00%
2025-05-16 0 0.390 0.390 0.415 0.390 0.390 60,000 23,400 0.3900 0.353 0.353 0.376 0.353 0.353 66,207 0.3534 0.00%
2025-05-15 0 0.390 0.390 0.410 - - 0 0 - 0.353 0.353 0.372 - - 0 - 0.00%
2025-05-14 0 0.390 0.385 0.405 - - 0 0 - 0.353 0.349 0.367 - - 0 - 1.30%
2025-05-13 0 0.385 0.385 0.415 - - 0 0 - 0.349 0.349 0.376 - - 0 - 0.00%
2025-05-12 0 0.385 0.385 0.405 0.385 0.385 72,000 27,720 0.3850 0.349 0.349 0.367 0.349 0.349 79,448 0.3489 -3.75%
2025-05-09 0 0.400 0.385 0.400 - - 0 0 - 0.363 0.349 0.363 - - 0 - 0.00%
2025-05-08 0 0.400 0.385 0.420 0.390 0.400 4,000 1,580 0.3950 0.363 0.349 0.381 0.353 0.363 4,414 0.3580 3.90%
2025-05-07 0 0.385 0.385 0.400 - - 400 146 0.3650 0.349 0.349 0.363 - - 441 0.3308 0.00%
2025-05-06 0 0.385 0.385 0.400 0.385 0.385 8,000 3,080 0.3850 0.349 0.349 0.363 0.349 0.349 8,828 0.3489 0.00%
2025-05-02 0 0.385 0.380 0.400 - - 0 0 - 0.349 0.344 0.363 - - 0 - 0.00%
2025-04-30 0 0.385 0.380 0.410 - - 0 0 - 0.349 0.344 0.372 - - 0 - 0.00%
2025-04-29 0 0.385 0.385 0.415 0.385 0.385 3,600 1,354 0.3761 0.349 0.349 0.376 0.349 0.349 3,972 0.3409 0.00%
2025-04-28 0 0.385 0.380 0.410 0.375 0.385 15,600 5,882 0.3771 0.349 0.344 0.372 0.340 0.349 17,214 0.3417 4.05%
2025-04-25 0 0.370 0.365 0.395 - - 0 0 - 0.335 0.331 0.358 - - 0 - 1.37%
2025-04-24 0 0.365 0.365 0.390 - - 0 0 - 0.331 0.331 0.353 - - 0 - 0.00%
2025-04-23 0 0.365 0.365 0.395 0.365 0.365 3,200 1,156 0.3613 0.331 0.331 0.358 0.331 0.331 3,531 0.3274 1.39%
2025-04-22 0 0.360 0.360 0.390 - - 0 0 - 0.326 0.326 0.353 - - 0 - 0.00%
2025-04-17 0 0.360 0.360 0.420 - - 0 0 - 0.326 0.326 0.381 - - 0 - 0.00%
2025-04-16 0 0.360 0.360 0.420 - - 0 0 - 0.326 0.326 0.381 - - 0 - 0.00%
2025-04-15 0 0.360 0.360 0.380 - - 0 0 - 0.326 0.326 0.344 - - 0 - 0.00%
2025-04-14 0 0.360 0.350 0.390 0.330 0.365 6,000 2,110 0.3517 0.326 0.317 0.353 0.299 0.331 6,621 0.3187 1.41%
2025-04-11 0 0.355 0.355 0.420 0.355 0.355 8,000 2,840 0.3550 0.322 0.322 0.381 0.322 0.322 8,828 0.3217 0.00%
2025-04-10 0 0.355 0.335 0.420 0.355 0.355 10,000 3,550 0.3550 0.322 0.304 0.381 0.322 0.322 11,034 0.3217 -8.97%
2025-04-09 0 0.390 0.345 0.420 - - 0 0 - 0.353 0.313 0.381 - - 0 - 0.00%
2025-04-08 0 0.390 0.345 0.400 - - 0 0 - 0.353 0.313 0.363 - - 0 - 0.00%
2025-04-07 0 0.390 0.365 0.420 0.370 0.370 4,000 1,480 0.3700 0.353 0.331 0.381 0.335 0.335 4,414 0.3353 0.00%
2025-04-03 0 0.390 0.380 0.390 - - 0 0 - 0.353 0.344 0.353 - - 0 - -1.27%
2025-04-02 0 0.395 0.390 0.420 0.390 0.395 100,000 39,200 0.3920 0.358 0.353 0.381 0.353 0.358 110,345 0.3553 0.00%
2025-04-01 0 0.395 0.375 0.395 - - 0 0 - 0.358 0.340 0.358 - - 0 - -1.25%
2025-03-31 0 0.400 0.375 0.400 - - 0 0 - 0.363 0.340 0.363 - - 0 - 0.00%
2025-03-28 0 0.400 0.385 0.410 - - 0 0 - 0.363 0.349 0.372 - - 0 - 0.00%
2025-03-27 0 0.400 0.395 0.415 0.390 0.400 85,600 33,782 0.3946 0.363 0.358 0.376 0.353 0.363 94,455 0.3577 3.90%
2025-03-26 0 0.385 0.385 0.420 0.380 0.380 2,000 760 0.3800 0.349 0.349 0.381 0.344 0.344 2,207 0.3444 0.00%
2025-03-25 0 0.385 0.385 0.400 0.375 0.385 54,000 20,280 0.3756 0.349 0.349 0.363 0.340 0.349 59,586 0.3403 2.67%
2025-03-24 0 0.375 0.375 0.410 0.360 0.360 5,600 1,984 0.3543 0.340 0.340 0.372 0.326 0.326 6,179 0.3211 0.00%
2025-03-21 0 0.375 0.375 0.410 - - 400 142 0.3550 0.340 0.340 0.372 - - 441 0.3217 0.00%
2025-03-20 0 0.375 0.375 0.400 - - 0 0 - 0.340 0.340 0.363 - - 0 - 0.00%
2025-03-19 0 0.375 0.375 0.395 0.375 0.400 576,000 226,420 0.3931 0.340 0.340 0.358 0.340 0.363 635,586 0.3562 1.35%
2025-03-18 0 0.370 0.370 0.400 0.360 0.385 12,000 4,420 0.3683 0.335 0.335 0.363 0.326 0.349 13,241 0.3338 -7.50%
2025-03-17 0 0.400 0.385 0.445 - - 0 0 - 0.363 0.349 0.403 - - 0 - 0.00%
2025-03-14 0 0.400 0.400 0.410 0.400 0.405 21,200 8,466 0.3993 0.363 0.363 0.372 0.363 0.367 23,393 0.3619 -5.88%
2025-03-13 0 0.425 0.405 0.450 - - 0 0 - 0.385 0.367 0.408 - - 0 - 0.00%
2025-03-12 0 0.425 0.425 0.445 0.425 0.425 386,240 164,148 0.4250 0.385 0.385 0.403 0.385 0.385 426,196 0.3851 -3.41%
2025-03-11 0 0.440 0.425 0.480 - - 0 0 - 0.399 0.385 0.435 - - 0 - 0.00%
2025-03-10 0 0.440 0.430 0.480 0.440 0.450 61,200 27,404 0.4478 0.399 0.390 0.435 0.399 0.408 67,531 0.4058 -8.33%
2025-03-07 0 0.480 0.425 0.500 - - 0 0 - 0.435 0.385 0.453 - - 0 - 0.00%
2025-03-06 0 0.480 0.425 0.495 - - 800 324 0.4050 0.435 0.385 0.449 - - 883 0.3670 0.00%
2025-03-05 0 0.480 0.425 0.500 - - 0 0 - 0.435 0.385 0.453 - - 0 - 0.00%
2025-03-04 0 0.480 0.440 0.495 0.420 0.480 54,000 25,560 0.4733 0.435 0.399 0.449 0.381 0.435 59,586 0.4290 6.67%
2025-03-03 0 0.450 0.435 0.510 - - 800 324 0.4050 0.408 0.394 0.462 - - 883 0.3670 0.00%
2025-02-28 0 0.450 0.420 0.500 - - 0 0 - 0.408 0.381 0.453 - - 0 - 0.00%
2025-02-27 0 0.450 0.420 0.470 - - 0 0 - 0.408 0.381 0.426 - - 0 - 0.00%
2025-02-26 0 0.450 0.450 0.455 0.405 0.450 47,961 20,906 0.4359 0.408 0.408 0.412 0.367 0.408 52,922 0.3950 12.50%
2025-02-25 0 0.400 0.400 0.455 0.395 0.400 30,000 11,900 0.3967 0.363 0.363 0.412 0.358 0.363 33,103 0.3595 -6.98%
2025-02-24 0 0.430 0.430 0.485 0.385 0.560 238,000 119,410 0.5017 0.390 0.390 0.440 0.349 0.508 262,621 0.4547 13.16%
2025-02-21 0 0.380 0.360 0.430 0.380 0.380 72,000 27,360 0.3800 0.344 0.326 0.390 0.344 0.344 79,448 0.3444 5.56%
2025-02-20 0 0.360 0.355 0.380 0.350 0.350 2,000 700 0.3500 0.326 0.322 0.344 0.317 0.317 2,207 0.3172 -6.49%
2025-02-19 0 0.385 0.350 0.415 - - 0 0 - 0.349 0.317 0.376 - - 0 - 0.00%
2025-02-18 0 0.385 0.360 0.410 - - 0 0 - 0.349 0.326 0.372 - - 0 - 0.00%
2025-02-17 0 0.385 0.385 0.410 0.370 0.410 134,800 52,190 0.3872 0.349 0.349 0.372 0.335 0.372 148,745 0.3509 -1.28%
2025-02-14 0 0.390 0.350 0.420 0.390 0.390 50,000 19,500 0.3900 0.353 0.317 0.381 0.353 0.353 55,172 0.3534 5.41%
2025-02-13 0 0.370 0.370 0.395 0.360 0.370 46,800 17,072 0.3648 0.335 0.335 0.358 0.326 0.335 51,641 0.3306 1.37%
2025-02-12 0 0.365 0.360 0.405 - - 0 0 - 0.331 0.326 0.367 - - 0 - 1.39%
2025-02-11 0 0.360 0.355 0.415 - - 0 0 - 0.326 0.322 0.376 - - 0 - 0.00%
2025-02-10 0 0.360 0.355 0.405 0.360 0.365 4,400 1,586 0.3605 0.326 0.322 0.367 0.326 0.331 4,855 0.3267 0.00%
2025-02-07 0 0.360 0.355 0.380 - - 1,000 350 0.3500 0.326 0.322 0.344 - - 1,103 0.3172 0.00%
2025-02-06 0 0.360 0.360 0.395 - - 0 0 - 0.326 0.326 0.358 - - 0 - 0.00%
2025-02-05 0 0.360 0.355 0.385 0.360 0.380 104,000 38,480 0.3700 0.326 0.322 0.349 0.326 0.344 114,759 0.3353 1.41%
2025-02-04 0 0.355 0.345 0.380 0.355 0.415 72,000 27,750 0.3854 0.322 0.313 0.344 0.322 0.376 79,448 0.3493 -1.39%
2025-02-03 0 0.360 0.355 0.400 - - 0 0 - 0.326 0.322 0.363 - - 0 - 0.00%
2025-01-28 0 0.360 0.355 0.400 0.360 0.360 4,800 1,712 0.3567 0.326 0.322 0.363 0.326 0.326 5,297 0.3232 -4.00%
2025-01-27 0 0.375 0.370 0.390 0.350 0.405 94,000 34,650 0.3686 0.340 0.335 0.353 0.317 0.367 103,724 0.3341 -5.06%
2025-01-24 0 0.395 0.365 0.395 0.350 0.405 94,000 35,540 0.3781 0.358 0.331 0.358 0.317 0.367 103,724 0.3426 6.76%
2025-01-23 0 0.370 0.370 0.405 0.365 0.365 38,000 14,190 0.3734 0.335 0.335 0.367 0.331 0.331 41,931 0.3384 -8.64%
2025-01-22 0 0.405 0.350 0.410 0.385 0.405 44,000 17,640 0.4009 0.367 0.317 0.372 0.349 0.367 48,552 0.3633 8.00%
2025-01-21 0 0.375 0.345 0.375 0.375 0.375 30,000 11,250 0.3750 0.340 0.313 0.340 0.340 0.340 33,103 0.3398 7.14%
2025-01-20 0 0.350 0.345 0.375 - - 0 0 - 0.317 0.313 0.340 - - 0 - 0.00%
2025-01-17 0 0.350 0.350 0.375 - - 0 0 - 0.317 0.317 0.340 - - 0 - 0.00%
2025-01-16 0 0.350 0.350 0.395 0.345 0.350 6,000 2,090 0.3483 0.317 0.317 0.358 0.313 0.317 6,621 0.3157 -2.78%
2025-01-15 0 0.360 0.350 0.410 0.360 0.375 51,440 19,104 0.3714 0.326 0.317 0.372 0.326 0.340 56,761 0.3366 4.35%
2025-01-14 0 0.345 0.345 0.370 - - 0 0 - 0.313 0.313 0.335 - - 0 - 0.00%
2025-01-13 0 0.345 0.345 0.385 0.345 0.350 25,200 8,708 0.3456 0.313 0.313 0.349 0.313 0.317 27,807 0.3132 -1.43%
2025-01-10 0 0.350 0.350 0.380 0.345 0.350 4,000 1,390 0.3475 0.317 0.317 0.344 0.313 0.317 4,414 0.3149 -4.11%
2025-01-09 0 0.365 0.345 0.395 - - 0 0 - 0.331 0.313 0.358 - - 0 - 0.00%
2025-01-08 0 0.365 0.350 0.380 - - 0 0 - 0.331 0.317 0.344 - - 0 - 0.00%
2025-01-07 0 0.365 0.350 0.395 0.350 0.365 228,000 82,920 0.3637 0.331 0.317 0.358 0.317 0.331 251,586 0.3296 0.00%
2025-01-06 0 0.365 0.355 0.365 0.360 0.365 120,000 43,690 0.3641 0.331 0.322 0.331 0.326 0.331 132,414 0.3300 2.82%
2025-01-03 0 0.355 0.355 0.365 - - 0 0 - 0.322 0.322 0.331 - - 0 - 0.00%
2025-01-02 0 0.355 0.355 0.365 0.345 0.350 4,000 1,390 0.3475 0.322 0.322 0.331 0.313 0.317 4,414 0.3149 -4.05%
2024-12-31 0 0.370 0.365 0.410 - - 0 0 - 0.335 0.331 0.372 - - 0 - 0.00%
2024-12-30 0 0.370 0.370 0.410 - - 0 0 - 0.335 0.335 0.372 - - 0 - 0.00%
2024-12-27 0 0.370 0.365 0.410 - - 0 0 - 0.335 0.331 0.372 - - 0 - 0.00%
2024-12-24 0 0.370 0.360 0.410 - - 0 0 - 0.335 0.326 0.372 - - 0 - 0.00%
2024-12-23 0 0.370 0.370 0.410 0.350 0.370 13,200 4,716 0.3573 0.335 0.335 0.372 0.317 0.335 14,566 0.3238 2.78%
2024-12-20 0 0.360 0.330 0.370 - - 0 0 - 0.326 0.299 0.335 - - 0 - 0.00%
2024-12-19 0 0.360 - 0.370 - - 0 0 - 0.326 - 0.335 - - 0 - 0.00%
2024-12-18 0 0.360 0.345 0.370 - - 0 0 - 0.326 0.313 0.335 - - 0 - 0.00%
2024-12-17 0 0.360 0.345 0.370 - - 0 0 - 0.326 0.313 0.335 - - 0 - 0.00%
2024-12-16 0 0.360 0.360 0.370 0.360 0.360 8,000 2,880 0.3600 0.326 0.326 0.335 0.326 0.326 8,828 0.3263 2.86%
2024-12-13 0 0.350 0.345 0.370 0.350 0.350 2,400 832 0.3467 0.317 0.313 0.335 0.317 0.317 2,648 0.3142 -4.11%
2024-12-12 0 0.365 0.350 0.410 - - 0 0 - 0.331 0.317 0.372 - - 0 - 0.00%
2024-12-11 0 0.365 0.350 - - - 0 0 - 0.331 0.317 - - - 0 - 0.00%
2024-12-10 0 0.365 0.360 0.410 - - 0 0 - 0.331 0.326 0.372 - - 0 - 0.00%
2024-12-09 0 0.365 0.360 0.410 - - 0 0 - 0.331 0.326 0.372 - - 0 - 0.00%
2024-12-06 0 0.365 0.365 0.410 - - 800 276 0.3450 0.331 0.331 0.372 - - 883 0.3127 0.00%
2024-12-05 0 0.365 0.365 0.410 - - 0 0 - 0.331 0.331 0.372 - - 0 - 0.00%
2024-12-04 0 0.365 0.365 0.410 - - 0 0 - 0.331 0.331 0.372 - - 0 - 0.00%
2024-12-03 0 0.365 0.365 0.430 - - 0 0 - 0.331 0.331 0.390 - - 0 - 2.82%
2024-12-02 0 0.355 0.355 0.430 - - 0 0 - 0.322 0.322 0.390 - - 0 - 0.00%
2024-11-29 0 0.355 0.355 0.430 - - 240 80 0.3333 0.322 0.322 0.390 - - 265 0.3021 0.00%
2024-11-28 0 0.355 0.355 0.430 - - 0 0 - 0.322 0.322 0.390 - - 0 - 0.00%
2024-11-27 0 0.355 0.355 0.430 0.355 0.355 6,000 2,130 0.3550 0.322 0.322 0.390 0.322 0.322 6,621 0.3217 0.00%
2024-11-26 0 0.355 0.355 0.440 - - 26 8 0.3077 0.322 0.322 0.399 - - 29 0.2788 1.43%
2024-11-25 0 0.350 0.350 0.440 0.350 0.380 10,000 3,740 0.3740 0.317 0.317 0.399 0.317 0.344 11,034 0.3389 0.00%
2024-11-22 0 0.350 0.350 0.380 - - 0 0 - 0.317 0.317 0.344 - - 0 - 0.00%
2024-11-21 0 0.350 0.350 0.380 - - 0 0 - 0.317 0.317 0.344 - - 0 - 0.00%
2024-11-20 0 0.350 0.350 0.380 0.345 0.345 4,000 1,380 0.3450 0.317 0.317 0.344 0.313 0.313 4,414 0.3127 0.00%
2024-11-19 0 0.350 0.350 0.380 - - 0 0 - 0.317 0.317 0.344 - - 0 - 0.00%
2024-11-18 0 0.350 0.350 0.400 - - 0 0 - 0.317 0.317 0.363 - - 0 - 0.00%
2024-11-15 0 0.350 0.345 0.380 0.345 0.350 10,000 3,480 0.3480 0.317 0.313 0.344 0.313 0.317 11,034 0.3154 -7.89%
2024-11-14 0 0.380 0.345 0.380 - - 0 0 - 0.344 0.313 0.344 - - 0 - 0.00%
2024-11-13 0 0.380 0.345 0.380 - - 0 0 - 0.344 0.313 0.344 - - 0 - 0.00%
2024-11-12 0 0.380 0.350 0.380 - - 0 0 - 0.344 0.317 0.344 - - 0 - 0.00%
2024-11-11 0 0.380 0.360 0.440 - - 0 0 - 0.344 0.326 0.399 - - 0 - 0.00%
2024-11-08 0 0.380 0.380 0.410 - - 0 0 - 0.344 0.344 0.372 - - 0 - 2.70%
2024-11-07 0 0.370 0.370 0.440 - - 0 0 - 0.335 0.335 0.399 - - 0 - 0.00%
2024-11-06 0 0.370 0.360 0.440 - - 0 0 - 0.335 0.326 0.399 - - 0 - 0.00%
2024-11-05 0 0.370 0.365 0.440 0.360 0.360 6,000 2,160 0.3600 0.335 0.331 0.399 0.326 0.326 6,621 0.3263 -5.13%
2024-11-04 0 0.390 0.350 0.435 - - 0 0 - 0.353 0.317 0.394 - - 0 - 0.00%
2024-11-01 0 0.390 0.360 0.440 - - 0 0 - 0.353 0.326 0.399 - - 0 - 0.00%
2024-10-31 0 0.390 0.350 0.440 - - 0 0 - 0.353 0.317 0.399 - - 0 - 0.00%
2024-10-30 0 0.390 0.355 0.410 0.380 0.390 4,000 1,540 0.3850 0.353 0.322 0.372 0.344 0.353 4,414 0.3489 5.41%
2024-10-29 0 0.370 0.365 0.440 0.370 0.370 6,800 2,500 0.3676 0.335 0.331 0.399 0.335 0.335 7,503 0.3332 1.37%
2024-10-28 0 0.365 0.355 0.440 0.365 0.365 3,200 1,156 0.3613 0.331 0.322 0.399 0.331 0.331 3,531 0.3274 -1.35%
2024-10-25 0 0.370 0.360 0.440 - - 0 0 - 0.335 0.326 0.399 - - 0 - 0.00%
2024-10-24 0 0.370 0.365 - - - 0 0 - 0.335 0.331 - - - 0 - 0.00%
2024-10-23 0 0.370 0.365 0.390 0.370 0.370 4,000 1,480 0.3700 0.335 0.331 0.353 0.335 0.335 4,414 0.3353 1.37%
2024-10-22 0 0.365 0.365 0.390 - - 0 0 - 0.331 0.331 0.353 - - 0 - 0.00%
2024-10-21 0 0.365 0.365 0.420 0.365 0.365 5,600 1,996 0.3564 0.331 0.331 0.381 0.331 0.331 6,179 0.3230 -3.95%
2024-10-18 0 0.380 0.355 0.435 - - 0 0 - 0.344 0.322 0.394 - - 0 - 0.00%
2024-10-17 0 0.380 0.350 0.440 - - 0 0 - 0.344 0.317 0.399 - - 0 - 0.00%
2024-10-16 0 0.380 0.370 0.440 0.355 0.380 176,000 65,440 0.3718 0.344 0.335 0.399 0.322 0.344 194,207 0.3370 4.11%
2024-10-15 0 0.365 0.365 0.420 0.350 0.350 2,000 700 0.3500 0.331 0.331 0.381 0.317 0.317 2,207 0.3172 -3.95%
2024-10-14 0 0.380 0.375 0.490 - - 0 0 - 0.344 0.340 0.444 - - 0 - 0.00%
2024-10-10 0 0.380 0.375 0.450 - - 0 0 - 0.344 0.340 0.408 - - 0 - 0.00%
2024-10-09 0 0.380 0.380 0.440 0.340 0.340 4,000 1,360 0.3400 0.344 0.344 0.399 0.308 0.308 4,414 0.3081 -5.00%
2024-10-08 0 0.400 0.400 0.405 0.400 0.405 337,000 136,130 0.4039 0.363 0.363 0.367 0.363 0.367 371,862 0.3661 0.00%
2024-10-07 0 0.400 0.400 0.470 0.400 0.415 371,800 149,294 0.4015 0.363 0.363 0.426 0.363 0.376 410,262 0.3639 -2.44%
2024-10-04 0 0.410 0.400 0.420 0.410 0.440 305,200 126,680 0.4151 0.372 0.363 0.381 0.372 0.399 336,772 0.3762 -8.89%
2024-10-03 0 0.450 0.365 0.450 0.375 0.460 157,200 66,050 0.4202 0.408 0.331 0.408 0.340 0.417 173,462 0.3808 26.76%
2024-10-02 0 0.355 0.350 0.415 0.355 0.415 58,000 23,510 0.4053 0.322 0.317 0.376 0.322 0.376 64,000 0.3673 -1.39%
2024-09-30 0 0.360 0.360 0.420 0.360 0.360 82,000 29,520 0.3600 0.326 0.326 0.381 0.326 0.326 90,483 0.3263 2.86%
2024-09-27 0 0.350 0.350 0.420 0.350 0.350 10,000 3,500 0.3500 0.317 0.317 0.381 0.317 0.317 11,034 0.3172 -6.67%
2024-09-26 0 0.375 0.350 0.375 0.350 0.375 6,000 2,150 0.3583 0.340 0.317 0.340 0.317 0.340 6,621 0.3247 1.35%
2024-09-25 0 0.370 0.365 0.420 0.370 0.370 108,000 39,960 0.3700 0.335 0.331 0.381 0.335 0.335 119,172 0.3353 -7.50%
2024-09-24 0 0.400 0.380 0.420 0.350 0.405 84,000 33,050 0.3935 0.363 0.344 0.381 0.317 0.367 92,690 0.3566 5.26%
2024-09-23 0 0.380 0.340 0.385 - - 0 0 - 0.344 0.308 0.349 - - 0 - 0.00%
2024-09-20 0 0.380 0.340 0.420 0.340 0.380 52,000 18,600 0.3577 0.344 0.308 0.381 0.308 0.344 57,379 0.3242 8.57%
2024-09-19 0 0.350 0.340 0.410 - - 0 0 - 0.317 0.308 0.372 - - 0 - 0.00%
2024-09-17 0 0.350 0.340 0.395 - - 1,200 384 0.3200 0.317 0.308 0.358 - - 1,324 0.2900 0.00%
2024-09-16 0 0.350 0.340 - 0.340 0.355 114,800 40,054 0.3489 0.317 0.308 - 0.308 0.322 126,676 0.3162 -1.41%
2024-09-13 0 0.355 0.340 - - - 0 0 - 0.322 0.308 - - - 0 - 0.00%
2024-09-12 0 0.355 0.340 - - - 0 0 - 0.322 0.308 - - - 0 - 0.00%
2024-09-11 0 0.355 0.340 - - - 0 0 - 0.322 0.308 - - - 0 - 0.00%
2024-09-10 0 0.355 0.340 0.395 - - 0 0 - 0.322 0.308 0.358 - - 0 - 0.00%
2024-09-09 0 0.355 0.340 0.395 - - 0 0 - 0.322 0.308 0.358 - - 0 - 0.00%
2024-09-05 0 0.355 0.340 - - - 0 0 - 0.322 0.308 - - - 0 - 0.00%
2024-09-04 0 0.355 0.340 - - - 0 0 - 0.322 0.308 - - - 0 - 0.00%
2024-09-03 0 0.355 0.340 0.395 - - 0 0 - 0.322 0.308 0.358 - - 0 - 0.00%
2024-09-02 0 0.355 0.340 0.405 - - 0 0 - 0.322 0.308 0.367 - - 0 - 0.00%
2024-08-30 0 0.355 0.340 0.405 - - 1,600 512 0.3200 0.322 0.308 0.367 - - 1,766 0.2900 0.00%
2024-08-29 0 0.355 0.340 - - - 0 0 - 0.322 0.308 - - - 0 - 0.00%
2024-08-28 0 0.355 0.340 0.395 - - 0 0 - 0.322 0.308 0.358 - - 0 - 0.00%
2024-08-27 0 0.355 0.340 0.395 - - 0 0 - 0.322 0.308 0.358 - - 0 - 0.00%
2024-08-26 0 0.355 0.340 0.415 - - 0 0 - 0.322 0.308 0.376 - - 0 - 0.00%
2024-08-23 0 0.355 0.355 0.415 0.330 0.340 8,400 2,806 0.3340 0.322 0.322 0.376 0.299 0.308 9,269 0.3027 0.00%
2024-08-22 0 0.355 0.330 0.355 - - 0 0 - 0.322 0.299 0.322 - - 0 - 0.00%
2024-08-21 0 0.355 0.340 0.415 0.330 0.355 24,000 8,220 0.3425 0.322 0.308 0.376 0.299 0.322 26,483 0.3104 0.00%
2024-08-20 0 0.355 0.330 0.415 - - 0 0 - 0.322 0.299 0.376 - - 0 - 0.00%
2024-08-19 0 0.355 0.330 0.420 0.290 0.355 102,000 34,830 0.3415 0.322 0.299 0.381 0.263 0.322 112,552 0.3095 0.00%
2024-08-16 0 0.355 0.355 0.450 - - 48,000 17,040 0.3550 0.322 0.322 0.408 - - 52,966 0.3217 5.97%
2024-08-15 0 0.335 0.305 0.355 - - 0 0 - 0.304 0.276 0.322 - - 0 - 0.00%
2024-08-14 0 0.335 0.300 0.355 - - 0 0 - 0.304 0.272 0.322 - - 0 - 0.00%
2024-08-13 0 0.335 0.330 0.380 0.330 0.330 44,000 14,520 0.3300 0.304 0.299 0.344 0.299 0.299 48,552 0.2991 -1.47%
2024-08-12 0 0.340 0.330 0.380 0.330 0.330 2,000 660 0.3300 0.308 0.299 0.344 0.299 0.299 2,207 0.2991 -1.45%
2024-08-09 0 0.345 0.330 0.390 - - 0 0 - 0.313 0.299 0.353 - - 0 - 0.00%
2024-08-08 0 0.345 0.330 0.390 - - 0 0 - 0.313 0.299 0.353 - - 0 - 0.00%
2024-08-07 0 0.345 0.330 0.390 - - 0 0 - 0.313 0.299 0.353 - - 0 - 0.00%
2024-08-06 0 0.345 0.330 0.390 - - 0 0 - 0.313 0.299 0.353 - - 0 - 0.00%
2024-08-05 0 0.345 0.330 0.390 - - 0 0 - 0.313 0.299 0.353 - - 0 - 0.00%
2024-08-02 0 0.345 0.330 0.390 - - 0 0 - 0.313 0.299 0.353 - - 0 - 0.00%
2024-08-01 0 0.345 0.340 0.390 - - 0 0 - 0.313 0.308 0.353 - - 0 - 0.00%
2024-07-31 0 0.345 0.345 0.390 0.345 0.355 4,000 1,400 0.3500 0.313 0.313 0.353 0.313 0.322 4,414 0.3172 -4.17%
2024-07-30 0 0.360 0.355 0.460 - - 1,000 335 0.3350 0.326 0.322 0.417 - - 1,103 0.3036 0.00%
2024-07-29 0 0.360 0.355 0.460 - - 0 0 - 0.326 0.322 0.417 - - 0 - 0.00%
2024-07-26 0 0.360 0.355 0.460 - - 0 0 - 0.326 0.322 0.417 - - 0 - 0.00%
2024-07-25 0 0.360 0.355 0.460 - - 0 0 - 0.326 0.322 0.417 - - 0 - 0.00%
2024-07-24 0 0.360 0.360 0.460 0.355 0.355 8,000 2,840 0.3550 0.326 0.326 0.417 0.322 0.322 8,828 0.3217 -7.69%
2024-07-23 0 0.390 0.350 0.390 - - 0 0 - 0.353 0.317 0.353 - - 0 - 0.00%
2024-07-22 0 0.390 0.350 0.390 - - 0 0 - 0.353 0.317 0.353 - - 0 - 0.00%
2024-07-19 0 0.390 0.355 0.460 - - 0 0 - 0.353 0.322 0.417 - - 0 - 0.00%
2024-07-18 0 0.390 0.350 0.390 0.395 0.395 34,000 13,430 0.3950 0.353 0.317 0.353 0.358 0.358 37,517 0.3580 8.33%
2024-07-17 0 0.360 0.360 0.405 0.360 0.360 4,000 1,440 0.3600 0.326 0.326 0.367 0.326 0.326 4,414 0.3263 -12.20%
2024-07-16 0 0.410 0.350 0.410 0.350 0.410 6,000 2,220 0.3700 0.372 0.317 0.372 0.317 0.372 6,621 0.3353 10.81%
2024-07-15 0 0.370 0.350 0.415 - - 0 0 - 0.335 0.317 0.376 - - 0 - 0.00%
2024-07-12 0 0.370 0.350 0.460 - - 0 0 - 0.335 0.317 0.417 - - 0 - 0.00%
2024-07-11 0 0.370 0.350 0.385 - - 0 0 - 0.335 0.317 0.349 - - 0 - 0.00%
2024-07-10 0 0.370 0.355 0.375 0.350 0.375 874,000 307,840 0.3522 0.335 0.322 0.340 0.317 0.340 964,414 0.3192 5.71%
2024-07-09 0 0.350 0.350 0.365 0.350 0.360 722,800 253,694 0.3510 0.317 0.317 0.331 0.317 0.326 797,572 0.3181 -4.11%
2024-07-08 0 0.365 0.360 0.415 0.365 0.370 280,000 102,270 0.3653 0.331 0.326 0.376 0.331 0.335 308,966 0.3310 0.00%
2024-07-05 0 0.365 0.365 0.435 0.355 0.355 10,000 3,550 0.3550 0.331 0.331 0.394 0.322 0.322 11,034 0.3217 -6.41%
2024-07-04 0 0.390 0.350 0.445 - - 0 0 - 0.353 0.317 0.403 - - 0 - 0.00%
2024-07-03 0 0.390 0.350 0.440 - - 0 0 - 0.353 0.317 0.399 - - 0 - 0.00%
2024-07-02 0 0.390 0.350 0.390 0.380 0.400 12,000 4,760 0.3967 0.353 0.317 0.353 0.344 0.363 13,241 0.3595 14.71%
2024-06-28 0 0.340 0.340 0.380 0.340 0.340 280,000 95,200 0.3400 0.308 0.308 0.344 0.308 0.308 308,966 0.3081 -2.86%
2024-06-27 0 0.350 0.330 0.380 - - 0 0 - 0.317 0.299 0.344 - - 0 - 0.00%
2024-06-26 0 0.350 0.330 0.360 - - 0 0 - 0.317 0.299 0.326 - - 0 - 0.00%
2024-06-25 0 0.350 0.340 0.380 0.350 0.350 3,200 1,096 0.3425 0.317 0.308 0.344 0.317 0.317 3,531 0.3104 0.00%
2024-06-24 0 0.350 0.350 0.370 - - 0 0 - 0.317 0.317 0.335 - - 0 - 0.00%
2024-06-21 0 0.350 0.350 0.365 0.350 0.350 6,400 2,180 0.3406 0.317 0.317 0.331 0.317 0.317 7,062 0.3087 -1.41%
2024-06-20 0 0.355 0.355 0.375 0.355 0.355 10,800 3,822 0.3539 0.322 0.322 0.340 0.322 0.322 11,917 0.3207 -5.33%
2024-06-19 0 0.375 0.370 0.430 - - 800 272 0.3400 0.340 0.335 0.390 - - 883 0.3081 0.00%
2024-06-18 0 0.375 0.375 0.430 0.375 0.375 2,000 750 0.3750 0.340 0.340 0.390 0.340 0.340 2,207 0.3398 0.00%
2024-06-17 0 0.375 0.375 0.430 - - 0 0 - 0.340 0.340 0.390 - - 0 - 0.00%
2024-06-14 0 0.375 0.355 0.430 - - 0 0 - 0.340 0.322 0.390 - - 0 - 0.00%
2024-06-13 0 0.375 0.355 0.455 - - 0 0 - 0.340 0.322 0.412 - - 0 - -0.00%
2024-06-12 0 0.400 0.365 0.470 - - 0 0 - 0.340 0.310 0.399 - - 0 - 0.00%
2024-06-11 0 0.400 0.360 0.460 - - 0 0 - 0.340 0.306 0.391 - - 0 - 0.00%
2024-06-07 0 0.400 0.400 0.450 - - 0 0 - 0.340 0.340 0.382 - - 0 - 3.90%
2024-06-06 0 0.385 0.385 0.450 0.385 0.385 100,000 38,500 0.3850 0.327 0.327 0.382 0.327 0.327 117,701 0.3271 -1.28%
2024-06-05 0 0.390 0.380 0.450 - - 0 0 - 0.331 0.323 0.382 - - 0 - 0.00%
2024-06-04 0 0.390 0.390 0.450 - - 0 0 - 0.331 0.331 0.382 - - 0 - 0.00%
2024-06-03 0 0.390 0.380 0.445 0.380 0.380 2,000 760 0.3800 0.331 0.323 0.378 0.323 0.323 2,354 0.3229 0.00%
2024-05-31 0 0.390 0.385 0.390 - - 0 0 - 0.331 0.327 0.331 - - 0 - -2.50%
2024-05-30 0 0.400 0.390 0.400 - - 1,600 592 0.3700 0.340 0.331 0.340 - - 1,883 0.3144 -4.76%
2024-05-29 0 0.420 0.390 0.475 0.390 0.390 54,000 21,060 0.3900 0.357 0.331 0.404 0.331 0.331 63,559 0.3313 0.00%
2024-05-28 0 0.420 0.385 0.470 - - 0 0 - 0.357 0.327 0.399 - - 0 - 0.00%
2024-05-27 0 0.420 0.395 0.470 - - 0 0 - 0.357 0.336 0.399 - - 0 - 0.00%
2024-05-24 0 0.420 0.390 0.450 - - 0 0 - 0.357 0.331 0.382 - - 0 - 0.00%
2024-05-23 0 0.420 0.420 0.450 0.410 0.420 6,800 2,792 0.4106 0.357 0.357 0.382 0.348 0.357 8,004 0.3488 -2.33%
2024-05-22 0 0.430 0.405 0.450 - - 0 0 - 0.365 0.344 0.382 - - 0 - 0.00%
2024-05-21 0 0.430 0.405 0.450 - - 0 0 - 0.365 0.344 0.382 - - 0 - 0.00%
2024-05-20 0 0.430 0.430 0.450 0.430 0.430 8,560 3,669 0.4286 0.365 0.365 0.382 0.365 0.365 10,075 0.3642 -4.44%
2024-05-17 0 0.450 0.450 0.465 0.450 0.450 278,000 125,100 0.4500 0.382 0.382 0.395 0.382 0.382 327,209 0.3823 7.14%
2024-05-16 0 0.420 0.420 0.450 - - 0 0 - 0.357 0.357 0.382 - - 0 - 2.44%
2024-05-14 0 0.410 0.410 0.440 0.405 0.405 8,000 3,240 0.4050 0.348 0.348 0.374 0.344 0.344 9,416 0.3441 2.50%
2024-05-13 0 0.400 0.395 0.445 0.390 0.400 17,200 6,748 0.3923 0.340 0.336 0.378 0.331 0.340 20,245 0.3333 -1.23%
2024-05-10 0 0.405 0.395 0.420 0.400 0.405 437,000 176,950 0.4049 0.344 0.336 0.357 0.340 0.344 514,354 0.3440 5.19%
2024-05-09 0 0.385 0.385 0.405 0.385 0.385 6,000 2,310 0.3850 0.327 0.327 0.344 0.327 0.327 7,062 0.3271 -4.94%
2024-05-08 0 0.405 0.385 0.405 0.385 0.405 20,000 7,740 0.3870 0.344 0.327 0.344 0.327 0.344 23,540 0.3288 0.00%
2024-05-07 0 0.405 0.385 0.410 0.340 0.410 804,000 325,740 0.4051 0.344 0.327 0.348 0.289 0.348 946,317 0.3442 6.58%
2024-05-06 0 0.380 0.340 0.405 - - 0 0 - 0.323 0.289 0.344 - - 0 - 0.00%
2024-05-03 0 0.380 0.350 0.405 - - 0 0 - 0.323 0.297 0.344 - - 0 - 0.00%
2024-05-02 0 0.380 0.355 0.405 - - 0 0 - 0.323 0.302 0.344 - - 0 - 0.00%
2024-04-30 0 0.380 0.380 0.445 0.360 0.360 200,000 72,000 0.3600 0.323 0.323 0.378 0.306 0.306 235,402 0.3059 0.00%
2024-04-29 0 0.380 0.340 0.405 - - 0 0 - 0.323 0.289 0.344 - - 0 - 0.00%
2024-04-26 0 0.380 0.340 0.405 - - 0 0 - 0.323 0.289 0.344 - - 0 - 0.00%
2024-04-25 0 0.380 0.355 0.380 - - 0 0 - 0.323 0.302 0.323 - - 0 - 0.00%
2024-04-24 0 0.380 0.350 0.400 0.405 0.405 14,000 5,670 0.4050 0.323 0.297 0.340 0.344 0.344 16,478 0.3441 -2.56%
2024-04-23 0 0.390 0.350 0.405 - - 0 0 - 0.331 0.297 0.344 - - 0 - 0.00%
2024-04-22 0 0.390 0.350 0.405 - - 0 0 - 0.331 0.297 0.344 - - 0 - 0.00%
2024-04-19 0 0.390 0.320 0.400 - - 0 0 - 0.331 0.272 0.340 - - 0 - 0.00%
2024-04-18 0 0.390 0.350 0.400 - - 0 0 - 0.331 0.297 0.340 - - 0 - 0.00%
2024-04-17 0 0.390 0.350 0.390 - - 0 0 - 0.331 0.297 0.331 - - 0 - 0.00%
2024-04-16 0 0.390 0.350 0.400 0.350 0.390 52,800 20,384 0.3861 0.331 0.297 0.340 0.297 0.331 62,146 0.3280 2.63%
2024-04-15 0 0.380 0.350 0.395 - - 0 0 - 0.323 0.297 0.336 - - 0 - 0.00%
2024-04-12 0 0.380 0.355 0.445 - - 800 268 0.3350 0.323 0.302 0.378 - - 942 0.2846 0.00%
2024-04-11 0 0.380 0.340 0.400 - - 0 0 - 0.323 0.289 0.340 - - 0 - 0.00%
2024-04-10 0 0.380 0.350 0.395 0.400 0.400 100,000 40,000 0.4000 0.323 0.297 0.336 0.340 0.340 117,701 0.3398 -1.30%
2024-04-09 0 0.385 0.340 0.400 - - 0 0 - 0.327 0.289 0.340 - - 0 - 0.00%
2024-04-08 0 0.385 0.350 0.405 - - 0 0 - 0.327 0.297 0.344 - - 0 - 0.00%
2024-04-05 0 0.385 0.375 0.395 0.370 0.410 21,600 8,248 0.3819 0.327 0.319 0.336 0.314 0.348 25,423 0.3244 0.00%
2024-04-03 0 0.385 0.345 0.415 - - 0 0 - 0.327 0.293 0.353 - - 0 - 0.00%
2024-04-02 0 0.385 0.345 0.420 - - 0 0 - 0.327 0.293 0.357 - - 0 - 0.00%
2024-03-28 0 0.385 0.360 0.425 - - 0 0 - 0.327 0.306 0.361 - - 0 - 0.00%
2024-03-27 0 0.385 0.340 0.405 0.370 0.390 217,600 84,124 0.3866 0.327 0.289 0.344 0.314 0.331 256,118 0.3285 1.32%
2024-03-26 0 0.380 0.310 0.380 - - 1,600 464 0.2900 0.323 0.263 0.323 - - 1,883 0.2464 0.00%
2024-03-25 0 0.380 0.310 0.400 - - 0 0 - 0.323 0.263 0.340 - - 0 - 0.00%
2024-03-22 0 0.380 0.330 0.385 0.375 0.380 274,800 104,342 0.3797 0.323 0.280 0.327 0.319 0.323 323,443 0.3226 0.00%
2024-03-21 0 0.380 0.320 0.410 - - 0 0 - 0.323 0.272 0.348 - - 0 - 0.00%
2024-03-20 0 0.380 0.320 0.400 - - 0 0 - 0.323 0.272 0.340 - - 0 - 0.00%
2024-03-19 0 0.380 0.320 0.405 - - 0 0 - 0.323 0.272 0.344 - - 0 - 0.00%
2024-03-18 0 0.380 0.320 0.380 - - 0 0 - 0.323 0.272 0.323 - - 0 - 0.00%
2024-03-15 0 0.380 0.365 0.410 0.365 0.380 278,000 104,480 0.3758 0.323 0.310 0.348 0.310 0.323 327,209 0.3193 -1.30%
2024-03-14 0 0.385 0.370 0.410 - - 0 0 - 0.327 0.314 0.348 - - 0 - 0.00%
2024-03-13 0 0.385 0.370 0.410 - - 0 0 - 0.327 0.314 0.348 - - 0 - 0.00%
2024-03-12 0 0.385 0.380 0.410 - - 0 0 - 0.327 0.323 0.348 - - 0 - 0.00%
2024-03-11 0 0.385 0.385 0.410 - - 0 0 - 0.327 0.327 0.348 - - 0 - 1.32%
2024-03-08 0 0.380 0.380 0.400 0.380 0.380 2,000 760 0.3800 0.323 0.323 0.340 0.323 0.323 2,354 0.3229 5.56%
2024-03-07 0 0.360 0.330 0.400 - - 0 0 - 0.306 0.280 0.340 - - 0 - 0.00%
2024-03-06 0 0.360 0.315 0.405 0.360 0.360 4,000 1,440 0.3600 0.306 0.268 0.344 0.306 0.306 4,708 0.3059 7.46%
2024-03-05 0 0.335 0.320 0.410 - - 800 240 0.3000 0.285 0.272 0.348 - - 942 0.2549 0.00%
2024-03-04 0 0.335 0.305 0.360 0.330 0.335 132,000 44,060 0.3338 0.285 0.259 0.306 0.280 0.285 155,366 0.2836 13.56%
2024-03-01 0 0.295 0.295 0.335 0.295 0.295 14,165 4,176 0.2948 0.251 0.251 0.285 0.251 0.251 16,672 0.2505 0.00%
2024-02-29 0 0.295 0.290 0.360 - - 0 0 - 0.251 0.246 0.306 - - 0 - 0.00%
2024-02-28 0 0.295 0.285 0.360 0.295 0.295 8,000 2,360 0.2950 0.251 0.242 0.306 0.251 0.251 9,416 0.2506 0.00%
2024-02-27 0 0.295 0.295 0.335 - - 0 0 - 0.251 0.251 0.285 - - 0 - 0.00%
2024-02-26 0 0.295 0.290 0.330 - - 0 0 - 0.251 0.246 0.280 - - 0 - 0.00%
2024-02-23 0 0.295 0.295 0.355 0.295 0.295 4,160 1,178 0.2832 0.251 0.251 0.302 0.251 0.251 4,896 0.2406 0.00%
2024-02-22 0 0.295 0.295 0.350 0.290 0.290 142,000 41,180 0.2900 0.251 0.251 0.297 0.246 0.246 167,136 0.2464 1.72%
2024-02-21 0 0.290 0.290 0.380 0.290 0.290 26,000 7,540 0.2900 0.246 0.246 0.323 0.246 0.246 30,602 0.2464 -6.45%
2024-02-20 0 0.310 0.300 0.370 - - 0 0 - 0.263 0.255 0.314 - - 0 - 1.64%
2024-02-19 0 0.305 0.315 0.370 0.280 0.285 6,000 1,700 0.2833 0.259 0.268 0.314 0.238 0.242 7,062 0.2407 -4.69%
2024-02-16 0 0.320 0.320 0.360 0.300 0.300 14,800 4,384 0.2962 0.272 0.272 0.306 0.255 0.255 17,420 0.2517 1.59%
2024-02-15 0 0.315 0.315 0.400 0.290 0.290 4,000 1,160 0.2900 0.268 0.268 0.340 0.246 0.246 4,708 0.2464 -4.55%
2024-02-14 0 0.330 0.290 0.400 - - 0 0 - 0.280 0.246 0.340 - - 0 - 0.00%
2024-02-09 0 0.330 0.290 0.375 - - 0 0 - 0.280 0.246 0.319 - - 0 - 0.00%
2024-02-08 0 0.330 0.290 0.375 - - 0 0 - 0.280 0.246 0.319 - - 0 - 0.00%
2024-02-07 0 0.330 0.290 0.380 - - 0 0 - 0.280 0.246 0.323 - - 0 - 0.00%
2024-02-06 0 0.330 0.300 0.375 - - 0 0 - 0.280 0.255 0.319 - - 0 - 0.00%
2024-02-05 0 0.330 0.290 0.375 - - 0 0 - 0.280 0.246 0.319 - - 0 - 0.00%
2024-02-02 0 0.330 0.310 0.375 0.310 0.330 10,000 3,260 0.3260 0.280 0.263 0.319 0.263 0.280 11,770 0.2770 6.45%
2024-02-01 0 0.310 0.250 0.310 - - 1,600 384 0.2400 0.263 0.212 0.263 - - 1,883 0.2039 -3.12%
2024-01-31 0 0.320 0.250 0.375 - - 0 0 - 0.272 0.212 0.319 - - 0 - 0.00%
2024-01-30 0 0.320 0.260 0.380 - - 0 0 - 0.272 0.221 0.323 - - 0 - 0.00%
2024-01-29 0 0.320 0.275 0.355 - - 0 0 - 0.272 0.234 0.302 - - 0 - 0.00%
2024-01-26 0 0.320 0.295 0.375 0.295 0.355 5,800 1,795 0.3095 0.272 0.251 0.319 0.251 0.302 6,827 0.2629 0.00%
2024-01-25 0 0.320 0.245 0.355 - - 0 0 - 0.272 0.208 0.302 - - 0 - 1.59%
2024-01-24 0 0.315 0.320 0.365 - - 0 0 - 0.268 0.272 0.310 - - 0 - 5.00%
2024-01-23 0 0.300 0.275 0.385 0.270 0.270 2,000 540 0.2700 0.255 0.234 0.327 0.229 0.229 2,354 0.2294 -9.09%
2024-01-22 0 0.330 0.270 0.390 - - 0 0 - 0.280 0.229 0.331 - - 0 - 0.00%
2024-01-19 0 0.330 0.270 0.390 - - 0 0 - 0.280 0.229 0.331 - - 0 - 0.00%
2024-01-18 0 0.330 0.270 0.390 - - 0 0 - 0.280 0.229 0.331 - - 0 - 0.00%
2024-01-17 0 0.330 0.275 0.390 - - 600 162 0.2700 0.280 0.234 0.331 - - 706 0.2294 0.00%
2024-01-16 0 0.330 0.300 0.385 0.330 0.330 86,000 28,380 0.3300 0.280 0.255 0.327 0.280 0.280 101,223 0.2804 0.00%
2024-01-15 0 0.330 0.330 0.385 - - 0 0 - 0.280 0.280 0.327 - - 0 - 0.00%
2024-01-12 0 0.330 0.330 0.385 0.330 0.330 12,000 3,960 0.3300 0.280 0.280 0.327 0.280 0.280 14,124 0.2804 0.00%
2024-01-11 0 0.330 0.340 0.385 0.330 0.330 2,800 908 0.3243 0.280 0.289 0.327 0.280 0.280 3,296 0.2755 -1.49%
2024-01-10 0 0.335 0.330 0.400 0.335 0.335 2,000 670 0.3350 0.285 0.280 0.340 0.285 0.285 2,354 0.2846 -5.63%
2024-01-09 0 0.355 0.330 0.395 - - 0 0 - 0.302 0.280 0.336 - - 0 - 0.00%
2024-01-08 0 0.355 0.290 0.395 - - 0 0 - 0.302 0.246 0.336 - - 0 - 0.00%
2024-01-05 0 0.355 0.330 0.395 - - 0 0 - 0.302 0.280 0.336 - - 0 - 0.00%
2024-01-04 0 0.355 0.335 0.395 - - 0 0 - 0.302 0.285 0.336 - - 0 - 0.00%
2024-01-03 0 0.355 0.330 0.395 - - 0 0 - 0.302 0.280 0.336 - - 0 - 0.00%
2024-01-02 0 0.355 0.300 0.395 - - 0 0 - 0.302 0.255 0.336 - - 0 - 0.00%
2023-12-29 0 0.355 0.325 0.395 0.355 0.355 6,000 2,130 0.3550 0.302 0.276 0.336 0.302 0.302 7,062 0.3016 1.43%
2023-12-28 0 0.350 0.350 0.415 0.325 0.345 126,000 41,010 0.3255 0.297 0.297 0.353 0.276 0.293 148,303 0.2765 1.45%
2023-12-27 0 0.345 0.345 0.410 0.345 0.345 20,000 6,900 0.3450 0.293 0.293 0.348 0.293 0.293 23,540 0.2931 1.47%
2023-12-22 0 0.340 0.340 0.380 0.340 0.340 16,000 5,440 0.3400 0.289 0.289 0.323 0.289 0.289 18,832 0.2889 -15.00%
2023-12-21 0 0.400 0.340 0.400 - - 0 0 - 0.340 0.289 0.340 - - 0 - 0.00%
2023-12-20 0 0.400 0.340 0.400 - - 0 0 - 0.340 0.289 0.340 - - 0 - 0.00%
2023-12-19 0 0.400 0.340 0.400 - - 0 0 - 0.340 0.289 0.340 - - 0 - 0.00%
2023-12-18 0 0.400 0.340 0.400 - - 1,600 512 0.3200 0.340 0.289 0.340 - - 1,883 0.2719 0.00%
2023-12-15 0 0.400 0.340 0.400 - - 0 0 - 0.340 0.289 0.340 - - 0 - 0.00%
2023-12-14 0 0.400 0.340 0.400 - - 0 0 - 0.340 0.289 0.340 - - 0 - 0.00%
2023-12-13 0 0.400 0.340 0.400 - - 0 0 - 0.340 0.289 0.340 - - 0 - 0.00%
2023-12-12 0 0.400 0.340 0.400 - - 0 0 - 0.340 0.289 0.340 - - 0 - 0.00%
2023-12-11 0 0.400 0.340 0.400 - - 0 0 - 0.340 0.289 0.340 - - 0 - 0.00%
2023-12-08 0 0.400 0.340 0.400 - - 0 0 - 0.340 0.289 0.340 - - 0 - 0.00%
2023-12-07 0 0.400 0.340 0.400 - - 0 0 - 0.340 0.289 0.340 - - 0 - 0.00%
2023-12-06 0 0.400 0.340 0.400 - - 0 0 - 0.340 0.289 0.340 - - 0 - 0.00%
2023-12-05 0 0.400 0.340 0.400 - - 0 0 - 0.340 0.289 0.340 - - 0 - 0.00%
2023-12-04 0 0.400 0.340 0.400 - - 0 0 - 0.340 0.289 0.340 - - 0 - 0.00%
2023-12-01 0 0.400 0.340 0.400 - - 0 0 - 0.340 0.289 0.340 - - 0 - 0.00%
2023-11-30 0 0.400 0.340 0.400 - - 0 0 - 0.340 0.289 0.340 - - 0 - 0.00%
2023-11-29 0 0.400 0.340 0.400 - - 0 0 - 0.340 0.289 0.340 - - 0 - 0.00%
2023-11-28 0 0.400 0.340 0.400 - - 0 0 - 0.340 0.289 0.340 - - 0 - 0.00%
2023-11-27 0 0.400 0.340 0.400 - - 0 0 - 0.340 0.289 0.340 - - 0 - 0.00%
2023-11-24 0 0.400 0.340 0.400 - - 0 0 - 0.340 0.289 0.340 - - 0 - 0.00%
2023-11-23 0 0.400 0.340 0.400 - - 0 0 - 0.340 0.289 0.340 - - 0 - 0.00%
2023-11-22 0 0.400 0.340 0.400 - - 0 0 - 0.340 0.289 0.340 - - 0 - 0.00%
2023-11-21 0 0.400 0.340 0.400 0.400 0.400 4,000 1,600 0.4000 0.340 0.289 0.340 0.340 0.340 4,708 0.3398 2.56%
2023-11-20 0 0.390 0.370 0.410 - - 0 0 - 0.331 0.314 0.348 - - 0 - 0.00%
2023-11-17 0 0.390 0.380 0.390 0.390 0.390 18,000 7,020 0.3900 0.331 0.323 0.331 0.331 0.331 21,186 0.3313 0.00%
2023-11-16 0 0.390 0.390 0.410 - - 0 0 - 0.331 0.331 0.348 - - 0 - 0.00%
2023-11-15 0 0.390 0.390 0.410 0.390 0.390 2,800 1,076 0.3843 0.331 0.331 0.348 0.331 0.331 3,296 0.3265 -4.88%
2023-11-14 0 0.410 0.390 0.415 - - 0 0 - 0.348 0.331 0.353 - - 0 - 0.00%
2023-11-13 0 0.410 0.360 0.415 - - 0 0 - 0.348 0.306 0.353 - - 0 - 0.00%
2023-11-10 0 0.410 0.390 0.415 - - 0 0 - 0.348 0.331 0.353 - - 0 - 0.00%
2023-11-09 0 0.410 0.400 0.420 - - 0 0 - 0.348 0.340 0.357 - - 0 - 0.00%
2023-11-08 0 0.410 0.400 0.410 0.410 0.410 28,000 11,480 0.4100 0.348 0.340 0.348 0.348 0.348 32,956 0.3483 0.00%
2023-11-07 0 0.410 0.410 0.430 0.410 0.415 8,000 3,300 0.4125 0.348 0.348 0.365 0.348 0.353 9,416 0.3505 -4.65%
2023-11-06 0 0.430 0.410 0.450 - - 0 0 - 0.365 0.348 0.382 - - 0 - 0.00%
2023-11-03 0 0.430 0.415 0.445 0.425 0.430 26,000 11,170 0.4296 0.365 0.353 0.378 0.361 0.365 30,602 0.3650 4.88%
2023-11-02 0 0.410 0.400 0.425 0.410 0.410 20,000 8,200 0.4100 0.348 0.340 0.361 0.348 0.348 23,540 0.3483 -4.65%
2023-11-01 0 0.430 0.410 0.430 - - 0 0 - 0.365 0.348 0.365 - - 0 - 0.00%
2023-10-31 0 0.430 0.410 0.430 - - 0 0 - 0.365 0.348 0.365 - - 0 - 0.00%
2023-10-30 0 0.430 0.410 0.455 - - 0 0 - 0.365 0.348 0.387 - - 0 - 0.00%
2023-10-27 0 0.430 0.410 0.455 - - 0 0 - 0.365 0.348 0.387 - - 0 - 0.00%
2023-10-26 0 0.430 0.430 0.460 0.410 0.410 4,000 1,640 0.4100 0.365 0.365 0.391 0.348 0.348 4,708 0.3483 0.00%
2023-10-25 0 0.430 0.410 0.465 - - 0 0 - 0.365 0.348 0.395 - - 0 - 0.00%
2023-10-24 0 0.430 0.410 0.470 - - 0 0 - 0.365 0.348 0.399 - - 0 - 0.00%
2023-10-20 0 0.430 0.415 0.475 - - 0 0 - 0.365 0.353 0.404 - - 0 - 0.00%
2023-10-19 0 0.430 0.415 0.475 - - 0 0 - 0.365 0.353 0.404 - - 0 - 0.00%
2023-10-18 0 0.430 0.415 0.475 - - 0 0 - 0.365 0.353 0.404 - - 0 - 0.00%
2023-10-17 0 0.430 0.415 0.475 - - 0 0 - 0.365 0.353 0.404 - - 0 - 0.00%
2023-10-16 0 0.430 0.415 0.455 - - 0 0 - 0.365 0.353 0.387 - - 0 - 0.00%
2023-10-13 0 0.430 0.415 0.465 - - 0 0 - 0.365 0.353 0.395 - - 0 - 0.00%
2023-10-12 0 0.430 0.430 0.465 0.420 0.420 20,000 8,400 0.4200 0.365 0.365 0.395 0.357 0.357 23,540 0.3568 0.00%
2023-10-11 0 0.430 0.420 0.465 0.430 0.430 100,000 43,000 0.4300 0.365 0.357 0.395 0.365 0.365 117,701 0.3653 0.00%
2023-10-10 0 0.430 0.430 0.465 - - 0 0 - 0.365 0.365 0.395 - - 0 - 0.00%
2023-10-09 0 0.430 0.430 0.465 - - 0 0 - 0.365 0.365 0.395 - - 0 - 0.00%
2023-10-06 0 0.430 0.430 0.465 0.420 0.430 260,000 111,660 0.4295 0.365 0.365 0.395 0.357 0.365 306,023 0.3649 -6.52%
2023-10-05 0 0.460 0.430 0.500 - - 0 0 - 0.391 0.365 0.425 - - 0 - 0.00%
2023-10-04 0 0.460 0.430 0.500 - - 0 0 - 0.391 0.365 0.425 - - 0 - 0.00%
2023-10-03 0 0.460 0.440 0.500 - - 0 0 - 0.391 0.374 0.425 - - 0 - 0.00%
2023-09-29 0 0.460 0.440 0.500 - - 0 0 - 0.391 0.374 0.425 - - 0 - 0.00%
2023-09-28 0 0.460 0.430 0.500 - - 0 0 - 0.391 0.365 0.425 - - 0 - 0.00%
2023-09-27 0 0.460 0.460 0.500 0.460 0.460 17,200 7,888 0.4586 0.391 0.391 0.425 0.391 0.391 20,245 0.3896 0.00%
2023-09-26 0 0.460 0.460 0.530 - - 0 0 - 0.391 0.391 0.450 - - 0 - 0.00%
2023-09-25 0 0.460 0.460 0.500 0.460 0.460 16,700 7,613 0.4559 0.391 0.391 0.425 0.391 0.391 19,656 0.3873 0.00%
2023-09-22 0 0.460 0.460 0.530 0.460 0.460 5,800 2,632 0.4538 0.391 0.391 0.450 0.391 0.391 6,827 0.3855 -5.15%
2023-09-21 0 0.485 0.480 0.520 0.485 0.485 2,000 970 0.4850 0.412 0.408 0.442 0.412 0.412 2,354 0.4121 0.00%
2023-09-20 0 0.485 0.460 0.520 - - 1,200 546 0.4550 0.412 0.391 0.442 - - 1,412 0.3866 0.00%
2023-09-19 0 0.485 0.455 0.485 - - 4,000 1,940 0.4850 0.412 0.387 0.412 - - 4,708 0.4121 0.00%
2023-09-18 0 0.485 0.465 0.520 - - 0 0 - 0.412 0.395 0.442 - - 0 - 0.00%
2023-09-15 0 0.485 0.485 0.520 0.485 0.485 8,000 3,880 0.4850 0.412 0.412 0.442 0.412 0.412 9,416 0.4121 -3.00%
2023-09-14 0 0.500 0.470 0.520 - - 0 0 - 0.425 0.399 0.442 - - 0 - 0.00%
2023-09-13 0 0.500 0.465 0.520 - - 0 0 - 0.425 0.395 0.442 - - 0 - 0.00%
2023-09-12 0 0.500 0.470 0.520 - - 0 0 - 0.425 0.399 0.442 - - 0 - 0.00%
2023-09-11 0 0.500 0.465 0.520 - - 0 0 - 0.425 0.395 0.442 - - 0 - 0.00%
2023-09-07 0 0.500 0.480 0.500 0.480 0.500 10,400 5,144 0.4946 0.425 0.408 0.425 0.408 0.425 12,241 0.4202 0.00%
2023-09-06 0 0.500 0.480 0.500 0.480 0.480 10,000 4,800 0.4800 0.425 0.408 0.425 0.408 0.408 11,770 0.4078 0.00%
2023-09-05 0 0.500 0.460 0.500 0.500 0.500 124,000 62,000 0.5000 0.425 0.391 0.425 0.425 0.425 145,949 0.4248 0.00%
2023-09-04 0 0.500 0.465 0.520 - - 0 0 - 0.425 0.395 0.442 - - 0 - 0.00%
2023-08-31 0 0.500 0.470 0.520 - - 0 0 - 0.425 0.399 0.442 - - 0 - 0.00%
2023-08-30 0 0.500 0.500 0.520 0.500 0.500 48,000 24,000 0.5000 0.425 0.425 0.442 0.425 0.425 56,497 0.4248 0.00%
2023-08-29 0 0.500 0.500 0.530 - - 0 0 - 0.425 0.425 0.450 - - 0 - 0.00%
2023-08-28 0 0.500 0.500 0.530 - - 0 0 - 0.425 0.425 0.450 - - 0 - 0.00%
2023-08-25 0 0.500 0.500 0.530 - - 0 0 - 0.425 0.425 0.450 - - 0 - 0.00%
2023-08-24 0 0.500 0.500 0.530 - - 0 0 - 0.425 0.425 0.450 - - 0 - 0.00%
2023-08-23 0 0.500 0.500 0.530 - - 0 0 - 0.425 0.425 0.450 - - 0 - 0.00%
2023-08-22 0 0.500 0.500 0.530 - - 0 0 - 0.425 0.425 0.450 - - 0 - 0.00%
2023-08-21 0 0.500 0.500 0.530 - - 0 0 - 0.425 0.425 0.450 - - 0 - 0.00%
2023-08-18 0 0.500 0.500 0.640 - - 0 0 - 0.425 0.425 0.544 - - 0 - 0.00%
2023-08-17 0 0.500 0.500 0.630 - - 0 0 - 0.425 0.425 0.535 - - 0 - 0.00%
2023-08-16 0 0.500 0.500 0.610 0.500 0.610 12,000 6,220 0.5183 0.425 0.425 0.518 0.425 0.518 14,124 0.4404 -9.09%
2023-08-15 0 0.550 0.500 0.610 - - 0 0 - 0.467 0.425 0.518 - - 0 - 0.00%
2023-08-14 0 0.550 0.480 0.550 0.550 0.590 10,000 5,600 0.5600 0.467 0.408 0.467 0.467 0.501 11,770 0.4758 0.00%
2023-08-11 0 0.550 0.475 0.560 - - 0 0 - 0.467 0.404 0.476 - - 0 - 0.00%
2023-08-10 0 0.550 0.495 0.560 0.550 0.550 2,000 1,100 0.5500 0.467 0.421 0.476 0.467 0.467 2,354 0.4673 11.11%
2023-08-09 0 0.495 0.490 0.550 - - 800 368 0.4600 0.421 0.416 0.467 - - 942 0.3908 0.00%
2023-08-08 0 0.495 0.490 0.590 0.495 0.495 130,800 64,746 0.4950 0.421 0.416 0.501 0.421 0.421 153,953 0.4206 0.00%
2023-08-07 0 0.495 0.495 0.580 0.495 0.495 4,000 1,980 0.4950 0.421 0.421 0.493 0.421 0.421 4,708 0.4206 -8.33%
2023-08-04 0 0.540 0.500 0.560 0.540 0.540 6,400 3,432 0.5363 0.459 0.425 0.476 0.459 0.459 7,533 0.4556 -1.82%
2023-08-03 0 0.550 0.485 0.580 - - 0 0 - 0.467 0.412 0.493 - - 0 - 0.00%
2023-08-02 0 0.550 0.490 0.580 0.550 0.550 2,000 1,100 0.5500 0.467 0.416 0.493 0.467 0.467 2,354 0.4673 0.00%
2023-08-01 0 0.550 0.500 0.550 0.540 0.550 16,000 8,680 0.5425 0.467 0.425 0.467 0.459 0.467 18,832 0.4609 10.00%
2023-07-31 0 0.500 0.500 0.540 - - 0 0 - 0.425 0.425 0.459 - - 0 - 0.00%
2023-07-28 0 0.500 0.500 0.550 0.500 0.500 40,000 20,000 0.5000 0.425 0.425 0.467 0.425 0.425 47,080 0.4248 0.00%
2023-07-27 0 0.500 0.500 0.540 - - 0 0 - 0.425 0.425 0.459 - - 0 - 0.00%
2023-07-26 0 0.500 0.500 0.550 0.500 0.500 2,000 1,000 0.5000 0.425 0.425 0.467 0.425 0.425 2,354 0.4248 -5.66%
2023-07-25 0 0.530 0.490 0.530 - - 0 0 - 0.450 0.416 0.450 - - 0 - 0.00%
2023-07-24 0 0.530 0.495 0.540 0.510 0.530 18,000 9,500 0.5278 0.450 0.421 0.459 0.433 0.450 21,186 0.4484 6.00%
2023-07-21 0 0.500 0.480 0.510 - - 0 0 - 0.425 0.408 0.433 - - 0 - 0.00%
2023-07-20 0 0.500 0.490 0.510 0.480 0.500 12,800 6,208 0.4850 0.425 0.416 0.433 0.408 0.425 15,066 0.4121 4.17%
2023-07-19 0 0.480 0.480 0.495 - - 0 0 - 0.408 0.408 0.421 - - 0 - 0.00%
2023-07-18 0 0.480 0.480 0.495 - - 0 0 - 0.408 0.408 0.421 - - 0 - 0.00%
2023-07-14 0 0.480 0.480 0.495 0.475 0.485 558,000 265,080 0.4751 0.408 0.408 0.421 0.404 0.412 656,772 0.4036 1.05%
2023-07-13 0 0.475 0.465 0.475 0.450 0.475 840,000 398,910 0.4749 0.404 0.395 0.404 0.382 0.404 988,690 0.4035 5.56%
2023-07-12 0 0.450 0.450 0.470 0.440 0.450 152,000 67,870 0.4465 0.382 0.382 0.399 0.374 0.382 178,906 0.3794 0.00%
2023-07-11 0 0.450 0.445 0.450 - - 800 340 0.4250 0.382 0.378 0.382 - - 942 0.3611 -1.10%
2023-07-10 0 0.455 0.445 0.475 - - 0 0 - 0.387 0.378 0.404 - - 0 - 0.00%
2023-07-07 0 0.455 0.455 0.470 - - 0 0 - 0.387 0.387 0.399 - - 0 - 0.00%
2023-07-06 0 0.455 0.455 0.470 0.455 0.475 26,000 12,310 0.4735 0.387 0.387 0.399 0.387 0.404 30,602 0.4023 -1.09%
2023-07-05 0 0.460 0.445 0.475 - - 0 0 - 0.391 0.378 0.404 - - 0 - 0.00%
2023-07-04 0 0.460 0.445 0.530 - - 0 0 - 0.391 0.378 0.450 - - 0 - 0.00%
2023-07-03 0 0.460 0.460 0.475 0.460 0.460 10,000 4,600 0.4600 0.391 0.391 0.404 0.391 0.391 11,770 0.3908 1.10%
2023-06-30 0 0.455 0.440 0.475 - - 0 0 - 0.387 0.374 0.404 - - 0 - 0.00%
2023-06-29 0 0.455 0.445 0.475 - - 0 0 - 0.387 0.378 0.404 - - 0 - 0.00%
2023-06-28 0 0.455 0.455 0.470 0.445 0.445 4,400 1,950 0.4432 0.387 0.387 0.399 0.378 0.378 5,179 0.3765 0.00%
2023-06-27 0 0.455 0.455 0.475 0.455 0.455 4,000 1,820 0.4550 0.387 0.387 0.404 0.387 0.387 4,708 0.3866 -2.15%
2023-06-26 0 0.465 0.450 0.470 - - 0 0 - 0.395 0.382 0.399 - - 0 - 0.00%
2023-06-23 0 0.465 0.450 0.465 0.450 0.470 4,000 1,840 0.4600 0.395 0.382 0.395 0.382 0.399 4,708 0.3908 -2.11%
2023-06-21 0 0.475 0.450 0.475 0.450 0.475 12,000 5,450 0.4542 0.404 0.382 0.404 0.382 0.404 14,124 0.3859 0.00%
2023-06-20 0 0.475 0.450 0.475 0.475 0.475 1,194,000 567,150 0.4750 0.404 0.382 0.404 0.404 0.404 1,405,352 0.4036 1.06%
2023-06-19 0 0.470 0.455 0.475 0.430 0.475 180,000 85,310 0.4739 0.399 0.387 0.404 0.365 0.404 211,862 0.4027 -1.05%
2023-06-16 0 0.475 0.475 0.480 0.475 0.475 602,000 285,950 0.4750 0.404 0.404 0.408 0.404 0.404 708,561 0.4036 0.00%
2023-06-15 0 0.475 0.470 0.475 0.470 0.475 952,000 452,160 0.4750 0.404 0.399 0.404 0.399 0.404 1,120,515 0.4035 0.00%
2023-06-14 0 0.475 0.475 0.480 0.475 0.580 632,000 301,600 0.4772 0.404 0.404 0.408 0.404 0.493 743,871 0.4054 0.00%
2023-06-13 0 0.475 0.470 0.475 - - 0 0 - 0.404 0.399 0.404 - - 0 - 0.00%
2023-06-12 0 0.475 0.475 0.480 0.475 0.475 58,000 27,550 0.4750 0.404 0.404 0.408 0.404 0.404 68,267 0.4036 -2.06%
2023-06-09 0 0.485 0.475 0.485 0.475 0.485 104,000 49,960 0.4804 0.412 0.404 0.412 0.404 0.412 122,409 0.4081 2.11%
2023-06-08 0 0.475 0.470 0.520 0.475 0.475 168,000 79,800 0.4750 0.404 0.399 0.442 0.404 0.404 197,738 0.4036 0.00%
2023-06-07 0 0.475 0.470 0.475 - - 0 0 - 0.404 0.399 0.404 - - 0 - -0.00%
2023-06-06 0 0.500 0.470 0.540 - - 0 0 - 0.404 0.379 0.436 - - 0 - 0.00%
2023-06-05 0 0.500 0.470 0.550 - - 0 0 - 0.404 0.379 0.444 - - 0 - 0.00%
2023-06-02 0 0.500 0.500 0.550 0.470 0.475 6,000 2,830 0.4717 0.404 0.404 0.444 0.379 0.383 7,434 0.3807 3.09%
2023-06-01 0 0.485 0.470 0.550 - - 0 0 - 0.391 0.379 0.444 - - 0 - 0.00%
2023-05-31 0 0.485 0.500 0.550 0.485 0.485 2,000 970 0.4850 0.391 0.404 0.444 0.391 0.391 2,478 0.3915 -3.00%
2023-05-30 0 0.500 0.485 0.550 - - 0 0 - 0.404 0.391 0.444 - - 0 - 0.00%
2023-05-29 0 0.500 0.485 0.550 - - 0 0 - 0.404 0.391 0.444 - - 0 - 0.00%
2023-05-25 0 0.500 0.485 0.550 - - 0 0 - 0.404 0.391 0.444 - - 0 - 0.00%
2023-05-24 0 0.500 0.485 0.550 - - 0 0 - 0.404 0.391 0.444 - - 0 - 0.00%
2023-05-23 0 0.500 0.485 0.550 - - 0 0 - 0.404 0.391 0.444 - - 0 - 0.00%
2023-05-22 0 0.500 0.485 0.550 - - 0 0 - 0.404 0.391 0.444 - - 0 - 0.00%
2023-05-19 0 0.500 0.485 0.550 - - 0 0 - 0.404 0.391 0.444 - - 0 - 0.00%
2023-05-18 0 0.500 0.490 0.550 - - 0 0 - 0.404 0.395 0.444 - - 0 - 0.00%
2023-05-17 0 0.500 0.480 0.550 - - 0 0 - 0.404 0.387 0.444 - - 0 - 0.00%
2023-05-16 0 0.500 0.495 0.550 0.500 0.500 2,000 1,000 0.5000 0.404 0.400 0.444 0.404 0.404 2,478 0.4036 2.04%
2023-05-15 0 0.490 0.480 0.550 - - 0 0 - 0.395 0.387 0.444 - - 0 - 0.00%
2023-05-12 0 0.490 0.480 0.550 - - 0 0 - 0.395 0.387 0.444 - - 0 - 0.00%
2023-05-11 0 0.490 0.490 0.550 - - 0 0 - 0.395 0.395 0.444 - - 0 - 0.00%
2023-05-10 0 0.490 0.490 0.550 - - 0 0 - 0.395 0.395 0.444 - - 0 - 0.00%
2023-05-09 0 0.490 0.490 0.550 - - 0 0 - 0.395 0.395 0.444 - - 0 - 0.00%
2023-05-08 0 0.490 0.485 0.550 - - 0 0 - 0.395 0.391 0.444 - - 0 - 0.00%
2023-05-05 0 0.490 0.490 0.550 - - 0 0 - 0.395 0.395 0.444 - - 0 - 0.00%
2023-05-04 0 0.490 0.490 0.550 0.485 0.490 4,000 1,950 0.4875 0.395 0.395 0.444 0.391 0.395 4,956 0.3935 -2.00%
2023-05-03 0 0.500 0.490 0.590 - - 0 0 - 0.404 0.395 0.476 - - 0 - 0.00%
2023-05-02 0 0.500 0.490 0.590 - - 0 0 - 0.404 0.395 0.476 - - 0 - 0.00%
2023-04-28 0 0.500 0.490 0.590 - - 0 0 - 0.404 0.395 0.476 - - 0 - 0.00%
2023-04-27 0 0.500 0.500 0.590 0.500 0.500 7,600 3,756 0.4942 0.404 0.404 0.476 0.404 0.404 9,416 0.3989 0.00%
2023-04-26 0 0.500 0.500 0.630 0.500 0.500 10,000 5,000 0.5000 0.404 0.404 0.508 0.404 0.404 12,390 0.4036 -3.85%
2023-04-25 0 0.520 0.485 0.650 0.520 0.520 2,000 1,040 0.5200 0.420 0.391 0.525 0.420 0.420 2,478 0.4197 -1.89%
2023-04-24 0 0.530 0.520 0.650 - - 0 0 - 0.428 0.420 0.525 - - 0 - 0.00%
2023-04-21 0 0.530 0.510 0.650 - - 0 0 - 0.428 0.412 0.525 - - 0 - 0.00%
2023-04-20 0 0.530 0.530 0.650 0.530 0.530 4,000 2,120 0.5300 0.428 0.428 0.525 0.428 0.428 4,956 0.4278 -3.64%
2023-04-19 0 0.550 0.530 0.650 - - 0 0 - 0.444 0.428 0.525 - - 0 - 0.00%
2023-04-18 0 0.550 0.540 0.650 - - 0 0 - 0.444 0.436 0.525 - - 0 - 0.00%
2023-04-17 0 0.550 0.550 0.650 0.540 0.550 6,000 3,260 0.5433 0.444 0.444 0.525 0.436 0.444 7,434 0.4385 0.00%
2023-04-14 0 0.550 0.530 0.650 - - 2,600 1,300 0.5000 0.444 0.428 0.525 - - 3,221 0.4036 0.00%
2023-04-13 0 0.550 0.550 0.650 0.550 0.550 8,000 4,400 0.5500 0.444 0.444 0.525 0.444 0.444 9,912 0.4439 0.00%
2023-04-12 0 0.550 0.550 0.650 - - 0 0 - 0.444 0.444 0.525 - - 0 - 0.00%
2023-04-11 0 0.550 0.550 0.650 - - 0 0 - 0.444 0.444 0.525 - - 0 - 0.00%
2023-04-06 0 0.550 0.550 0.650 - - 0 0 - 0.444 0.444 0.525 - - 0 - 0.00%
2023-04-04 0 0.550 0.550 0.640 - - 400 208 0.5200 0.444 0.444 0.517 - - 496 0.4197 1.85%
2023-04-03 0 0.540 0.540 0.630 - - 0 0 - 0.436 0.436 0.508 - - 0 - 1.89%
2023-03-31 0 0.530 0.530 0.630 - - 0 0 - 0.428 0.428 0.508 - - 0 - 0.00%
2023-03-30 0 0.530 0.530 0.620 - - 0 0 - 0.428 0.428 0.500 - - 0 - 1.92%
2023-03-29 0 0.520 0.520 0.600 - - 0 0 - 0.420 0.420 0.484 - - 0 - 4.00%
2023-03-28 0 0.500 0.490 0.600 - - 0 0 - 0.404 0.395 0.484 - - 0 - 0.00%
2023-03-27 0 0.500 0.500 0.600 0.490 0.490 3,200 1,544 0.4825 0.404 0.404 0.484 0.395 0.395 3,965 0.3894 -5.66%
2023-03-24 0 0.530 0.500 0.600 - - 0 0 - 0.428 0.404 0.484 - - 0 - 0.00%
2023-03-23 0 0.530 0.530 0.560 - - 400 204 0.5100 0.428 0.428 0.452 - - 496 0.4116 3.92%
2023-03-22 0 0.510 0.510 0.650 0.500 0.500 6,000 3,000 0.5000 0.412 0.412 0.525 0.404 0.404 7,434 0.4036 -13.56%
2023-03-21 0 0.590 0.550 0.650 - - 0 0 - 0.476 0.444 0.525 - - 0 - 0.00%
2023-03-20 0 0.590 0.550 0.650 - - 0 0 - 0.476 0.444 0.525 - - 0 - 0.00%
2023-03-17 0 0.590 0.550 0.650 - - 0 0 - 0.476 0.444 0.525 - - 0 - 0.00%
2023-03-16 0 0.590 0.550 0.650 - - 0 0 - 0.476 0.444 0.525 - - 0 - 0.00%
2023-03-15 0 0.590 0.550 0.650 - - 0 0 - 0.476 0.444 0.525 - - 0 - 0.00%
2023-03-14 0 0.590 0.540 0.650 - - 0 0 - 0.476 0.436 0.525 - - 0 - 0.00%
2023-03-13 0 0.590 0.540 0.650 - - 0 0 - 0.476 0.436 0.525 - - 0 - 0.00%
2023-03-10 0 0.590 - 0.650 - - 0 0 - 0.476 - 0.525 - - 0 - 0.00%
2023-03-09 0 0.590 0.590 0.650 0.580 0.580 2,000 1,160 0.5800 0.476 0.476 0.525 0.468 0.468 2,478 0.4681 -9.23%
2023-03-08 0 0.650 0.590 0.650 0.640 0.650 20,000 12,880 0.6440 0.525 0.476 0.525 0.517 0.525 24,779 0.5198 0.00%
2023-03-07 0 0.650 0.570 0.740 - - 0 0 - 0.525 0.460 0.597 - - 0 - 0.00%
2023-03-06 0 0.650 - 0.650 0.600 0.650 26,080 16,040 0.6150 0.525 - 0.525 0.484 0.525 32,312 0.4964 8.33%
2023-03-03 0 0.600 0.530 0.650 - - 0 0 - 0.484 0.428 0.525 - - 0 - 0.00%
2023-03-02 0 0.600 0.550 0.620 - - 0 0 - 0.484 0.444 0.500 - - 0 - 0.00%
2023-03-01 0 0.600 0.600 0.620 0.600 0.600 22,000 13,200 0.6000 0.484 0.484 0.500 0.484 0.484 27,257 0.4843 13.21%
2023-02-28 0 0.530 0.530 0.600 0.530 0.530 3,200 1,672 0.5225 0.428 0.428 0.484 0.428 0.428 3,965 0.4217 -1.85%
2023-02-27 0 0.540 0.540 0.690 0.540 0.540 6,000 3,240 0.5400 0.436 0.436 0.557 0.436 0.436 7,434 0.4358 -10.00%
2023-02-24 0 0.600 0.550 0.700 - - 0 0 - 0.484 0.444 0.565 - - 0 - 0.00%
2023-02-23 0 0.600 0.600 0.650 - - 0 0 - 0.484 0.484 0.525 - - 0 - 7.14%
2023-02-22 0 0.560 0.560 0.700 0.560 0.560 4,000 2,240 0.5600 0.452 0.452 0.565 0.452 0.452 4,956 0.4520 -13.85%
2023-02-21 0 0.650 - 0.720 - - 0 0 - 0.525 - 0.581 - - 0 - 0.00%
2023-02-20 0 0.650 - 0.720 - - 400 224 0.5600 0.525 - 0.581 - - 496 0.4520 0.00%
2023-02-17 0 0.650 0.550 0.710 - - 0 0 - 0.525 0.444 0.573 - - 0 - 0.00%
2023-02-16 0 0.650 0.580 0.710 - - 0 0 - 0.525 0.468 0.573 - - 0 - 0.00%
2023-02-15 0 0.650 0.560 0.650 - - 0 0 - 0.525 0.452 0.525 - - 0 - 0.00%
2023-02-14 0 0.650 - 0.680 - - 0 0 - 0.525 - 0.549 - - 0 - 0.00%
2023-02-13 0 0.650 - 0.680 - - 0 0 - 0.525 - 0.549 - - 0 - 0.00%
2023-02-10 0 0.650 0.650 0.710 0.650 0.660 200,000 130,100 0.6505 0.525 0.525 0.573 0.525 0.533 247,792 0.5250 3.17%
2023-02-09 0 0.630 0.630 0.670 0.600 0.690 29,200 19,012 0.6511 0.508 0.508 0.541 0.484 0.557 36,178 0.5255 5.00%
2023-02-08 0 0.600 0.600 0.680 - - 0 0 - 0.484 0.484 0.549 - - 0 - 0.00%
2023-02-07 0 0.600 0.600 0.690 0.600 0.600 2,400 1,428 0.5950 0.484 0.484 0.557 0.484 0.484 2,974 0.4802 -1.64%
2023-02-06 0 0.610 0.600 0.690 - - 0 0 - 0.492 0.484 0.557 - - 0 - 0.00%
2023-02-03 0 0.610 0.610 0.640 0.590 0.610 6,000 3,620 0.6033 0.492 0.492 0.517 0.476 0.492 7,434 0.4870 7.02%
2023-02-02 0 0.570 0.560 0.570 0.570 0.570 4,000 2,280 0.5700 0.460 0.452 0.460 0.460 0.460 4,956 0.4601 -3.39%
2023-02-01 0 0.590 0.570 0.710 - - 0 0 - 0.476 0.460 0.573 - - 0 - 0.00%
2023-01-31 0 0.590 0.560 0.710 - - 0 0 - 0.476 0.452 0.573 - - 0 - 0.00%
2023-01-30 0 0.590 0.590 0.710 - - 0 0 - 0.476 0.476 0.573 - - 0 - 0.00%
2023-01-27 0 0.590 0.590 0.710 - - 0 0 - 0.476 0.476 0.573 - - 0 - 0.00%
2023-01-26 0 0.590 0.560 0.700 0.570 0.590 132,000 75,680 0.5733 0.476 0.452 0.565 0.460 0.476 163,543 0.4628 1.72%
2023-01-20 0 0.580 0.560 0.700 - - 0 0 - 0.468 0.452 0.565 - - 0 - 0.00%
2023-01-19 0 0.580 0.540 0.700 - - 0 0 - 0.468 0.436 0.565 - - 0 - 0.00%
2023-01-18 0 0.580 0.580 0.700 0.580 0.590 41,707 24,175 0.5796 0.468 0.468 0.565 0.468 0.476 51,673 0.4678 -3.33%
2023-01-17 0 0.600 0.600 0.700 0.570 0.600 10,000 5,920 0.5920 0.484 0.484 0.565 0.460 0.484 12,390 0.4778 0.00%
2023-01-16 0 0.600 0.560 0.600 - - 0 0 - 0.484 0.452 0.484 - - 0 - -3.23%
2023-01-13 0 0.620 0.550 0.680 - - 0 0 - 0.500 0.444 0.549 - - 0 - 0.00%
2023-01-12 0 0.620 0.550 0.680 - - 0 0 - 0.500 0.444 0.549 - - 0 - 0.00%
2023-01-11 0 0.620 0.550 0.680 - - 0 0 - 0.500 0.444 0.549 - - 0 - 0.00%
2023-01-10 0 0.620 0.600 0.660 0.620 0.620 6,000 3,720 0.6200 0.500 0.484 0.533 0.500 0.500 7,434 0.5004 -6.06%
2023-01-09 0 0.660 0.580 0.660 - - 0 0 - 0.533 0.468 0.533 - - 0 - -1.49%
2023-01-06 0 0.670 0.590 0.670 - - 40 25 0.6250 0.541 0.476 0.541 - - 50 0.5045 -1.47%
2023-01-05 0 0.680 0.540 0.680 - - 0 0 - 0.549 0.436 0.549 - - 0 - 0.00%
2023-01-04 0 0.680 0.520 0.680 - - 900 450 0.5000 0.549 0.420 0.549 - - 1,115 0.4036 0.00%
2023-01-03 0 0.680 0.520 0.680 - - 0 0 - 0.549 0.420 0.549 - - 0 - 0.00%
2022-12-30 0 0.680 0.560 0.680 0.620 0.680 4,000 2,600 0.6500 0.549 0.452 0.549 0.500 0.549 4,956 0.5246 13.33%
2022-12-29 0 0.600 0.600 0.620 - - 0 0 - 0.484 0.484 0.500 - - 0 - 0.00%
2022-12-28 0 0.600 0.600 0.620 - - 0 0 - 0.484 0.484 0.500 - - 0 - 0.00%
2022-12-23 0 0.600 0.510 0.620 - - 0 0 - 0.484 0.412 0.500 - - 0 - 0.00%
2022-12-22 0 0.600 0.520 0.620 - - 0 0 - 0.484 0.420 0.500 - - 0 - 0.00%
2022-12-21 0 0.600 0.600 0.620 0.600 0.600 6,000 3,600 0.6000 0.484 0.484 0.500 0.484 0.484 7,434 0.4843 1.69%
2022-12-20 0 0.590 0.590 0.610 0.590 0.590 8,000 4,720 0.5900 0.476 0.476 0.492 0.476 0.476 9,912 0.4762 13.46%
2022-12-19 0 0.520 0.495 0.590 - - 0 0 - 0.420 0.400 0.476 - - 0 - 0.00%
2022-12-16 0 0.520 0.495 0.610 - - 0 0 - 0.420 0.400 0.492 - - 0 - 0.00%
2022-12-15 0 0.520 0.520 0.580 0.480 0.520 12,800 6,340 0.4953 0.420 0.420 0.468 0.387 0.420 15,859 0.3998 -7.14%
2022-12-14 0 0.560 0.530 0.570 - - 0 0 - 0.452 0.428 0.460 - - 0 - 0.00%
2022-12-13 0 0.560 0.560 0.610 0.560 0.560 3,600 1,888 0.5244 0.452 0.452 0.492 0.452 0.452 4,460 0.4233 1.82%
2022-12-12 0 0.550 0.530 0.570 - - 1,200 576 0.4800 0.444 0.428 0.460 - - 1,487 0.3874 0.00%
2022-12-09 0 0.550 0.520 0.610 - - 0 0 - 0.444 0.420 0.492 - - 0 - 0.00%
2022-12-08 0 0.550 0.550 0.580 0.550 0.550 2,000 1,100 0.5500 0.444 0.444 0.468 0.444 0.444 2,478 0.4439 7.84%
2022-12-07 0 0.510 0.510 0.580 0.510 0.510 2,000 1,020 0.5100 0.412 0.412 0.468 0.412 0.412 2,478 0.4116 0.00%
2022-12-06 0 0.510 0.510 0.590 0.510 0.510 5,200 2,628 0.5054 0.412 0.412 0.476 0.412 0.412 6,443 0.4079 -8.93%
2022-12-05 0 0.560 0.560 0.610 0.560 0.560 3,200 1,696 0.5300 0.452 0.452 0.492 0.452 0.452 3,965 0.4278 -1.75%
2022-12-02 0 0.570 0.510 0.610 - - 0 0 - 0.460 0.412 0.492 - - 0 - 0.00%
2022-12-01 0 0.570 0.510 0.610 - - 0 0 - 0.460 0.412 0.492 - - 0 - 0.00%
2022-11-30 0 0.570 0.510 0.570 0.580 0.580 108,000 62,640 0.5800 0.460 0.412 0.460 0.468 0.468 133,808 0.4681 16.33%
2022-11-29 0 0.490 0.490 0.580 - - 0 0 - 0.395 0.395 0.468 - - 0 - 0.00%
2022-11-28 0 0.490 0.480 0.580 - - 0 0 - 0.395 0.387 0.468 - - 0 - 0.00%
2022-11-25 0 0.490 0.480 0.530 - - 0 0 - 0.395 0.387 0.428 - - 0 - 0.00%
2022-11-24 0 0.490 0.480 0.580 - - 0 0 - 0.395 0.387 0.468 - - 0 - 0.00%
2022-11-23 0 0.490 0.490 0.580 - - 0 0 - 0.395 0.395 0.468 - - 0 - 0.00%
2022-11-22 0 0.490 0.485 0.530 0.480 0.490 260,000 127,340 0.4898 0.395 0.391 0.428 0.387 0.395 322,129 0.3953 -2.00%
2022-11-21 0 0.500 0.480 0.580 - - 0 0 - 0.404 0.387 0.468 - - 0 - 0.00%
2022-11-18 0 0.500 0.480 0.580 - - 0 0 - 0.404 0.387 0.468 - - 0 - 0.00%
2022-11-17 0 0.500 0.500 0.580 0.490 0.500 13,840 6,783 0.4901 0.404 0.404 0.468 0.395 0.404 17,147 0.3956 -1.96%
2022-11-16 0 0.510 0.500 0.580 - - 0 0 - 0.412 0.404 0.468 - - 0 - 0.00%
2022-11-15 0 0.510 0.510 0.580 - - 0 0 - 0.412 0.412 0.468 - - 0 - 0.00%
2022-11-14 0 0.510 0.510 0.570 - - 0 0 - 0.412 0.412 0.460 - - 0 - 2.00%
2022-11-11 0 0.500 0.500 0.570 0.480 0.510 6,000 3,000 0.5000 0.404 0.404 0.460 0.387 0.412 7,434 0.4036 -1.96%
2022-11-10 0 0.510 0.510 0.570 - - 0 0 - 0.412 0.412 0.460 - - 0 - 0.00%
2022-11-09 0 0.510 0.510 0.570 - - 0 0 - 0.412 0.412 0.460 - - 0 - 0.00%
2022-11-08 0 0.510 0.510 0.570 - - 0 0 - 0.412 0.412 0.460 - - 0 - 0.00%
2022-11-07 0 0.510 0.510 0.660 0.510 0.510 6,000 3,060 0.5100 0.412 0.412 0.533 0.412 0.412 7,434 0.4116 -5.56%
2022-11-04 0 0.540 0.510 0.660 - - 0 0 - 0.436 0.412 0.533 - - 0 - 0.00%
2022-11-03 0 0.540 0.530 0.540 0.530 0.540 36,000 19,380 0.5383 0.436 0.428 0.436 0.428 0.436 44,603 0.4345 1.89%
2022-11-02 0 0.530 0.530 0.650 - - 0 0 - 0.428 0.428 0.525 - - 0 - 0.00%
2022-11-01 0 0.530 0.530 0.630 0.530 0.550 8,000 4,340 0.5425 0.428 0.428 0.508 0.428 0.444 9,912 0.4379 3.92%
2022-10-31 0 0.510 0.510 0.540 0.510 0.510 13,200 6,708 0.5082 0.412 0.412 0.436 0.412 0.412 16,354 0.4102 0.00%
2022-10-28 0 0.510 0.480 0.540 - - 0 0 - 0.412 0.387 0.436 - - 0 - 0.00%
2022-10-27 0 0.510 0.480 0.540 - - 0 0 - 0.412 0.387 0.436 - - 0 - 0.00%
2022-10-26 0 0.510 0.475 0.540 - - 0 0 - 0.412 0.383 0.436 - - 0 - 0.00%
2022-10-25 0 0.510 0.465 0.540 - - 0 0 - 0.412 0.375 0.436 - - 0 - 0.00%
2022-10-24 0 0.510 0.510 0.540 0.495 0.510 4,000 2,010 0.5025 0.412 0.412 0.436 0.400 0.412 4,956 0.4056 -3.77%
2022-10-21 0 0.530 0.495 0.550 - - 1,760 836 0.4750 0.428 0.400 0.444 - - 2,181 0.3834 0.00%
2022-10-20 0 0.530 0.495 0.560 - - 0 0 - 0.428 0.400 0.452 - - 0 - 0.00%
2022-10-19 0 0.530 0.530 0.560 0.520 0.570 22,000 12,440 0.5655 0.428 0.428 0.452 0.420 0.460 27,257 0.4564 -1.85%
2022-10-18 0 0.540 0.540 0.600 0.540 0.540 140,000 75,600 0.5400 0.436 0.436 0.484 0.436 0.436 173,454 0.4358 -5.26%
2022-10-17 0 0.570 0.530 0.600 - - 0 0 - 0.460 0.428 0.484 - - 0 - 0.00%
2022-10-14 0 0.570 0.570 0.680 0.560 0.570 7,400 4,156 0.5616 0.460 0.460 0.549 0.452 0.460 9,168 0.4533 -6.56%
2022-10-13 0 0.610 0.560 0.680 - - 0 0 - 0.492 0.452 0.549 - - 0 - 0.00%
2022-10-12 0 0.610 0.610 0.670 0.590 0.610 8,000 4,840 0.6050 0.492 0.492 0.541 0.476 0.492 9,912 0.4883 10.91%
2022-10-11 0 0.550 0.550 0.680 0.550 0.590 5,600 3,128 0.5586 0.444 0.444 0.549 0.444 0.476 6,938 0.4508 -6.78%
2022-10-10 0 0.590 0.590 0.680 - - 1,200 672 0.5600 0.476 0.476 0.549 - - 1,487 0.4520 0.00%
2022-10-07 0 0.590 0.590 0.680 - - 0 0 - 0.476 0.476 0.549 - - 0 - 0.00%
2022-10-06 0 0.590 0.590 0.680 - - 0 0 - 0.476 0.476 0.549 - - 0 - 0.00%
2022-10-05 0 0.590 0.590 0.680 0.570 0.570 4,000 2,280 0.5700 0.476 0.476 0.549 0.460 0.460 4,956 0.4601 -4.84%
2022-10-03 0 0.620 0.550 0.700 0.610 0.620 12,000 7,380 0.6150 0.500 0.444 0.565 0.492 0.500 14,868 0.4964 0.00%
2022-09-30 0 0.620 0.510 0.700 - - 0 0 - 0.500 0.412 0.565 - - 0 - 0.00%
2022-09-29 0 0.620 0.560 0.700 - - 0 0 - 0.500 0.452 0.565 - - 0 - 0.00%
2022-09-28 0 0.620 0.620 0.720 0.580 0.620 6,800 4,088 0.6012 0.500 0.500 0.581 0.468 0.500 8,425 0.4852 -6.06%
2022-09-27 0 0.660 0.610 0.740 - - 0 0 - 0.533 0.492 0.597 - - 0 - 0.00%
2022-09-26 0 0.660 0.660 0.730 0.660 0.660 8,000 5,280 0.6600 0.533 0.533 0.589 0.533 0.533 9,912 0.5327 6.45%
2022-09-23 0 0.620 0.620 0.660 0.600 0.610 14,800 8,964 0.6057 0.500 0.500 0.533 0.484 0.492 18,337 0.4889 -1.59%
2022-09-22 0 0.630 0.630 0.690 - - 0 0 - 0.508 0.508 0.557 - - 0 - 0.00%
2022-09-21 0 0.630 0.630 0.690 - - 0 0 - 0.508 0.508 0.557 - - 0 - 0.00%
2022-09-20 0 0.630 0.630 0.690 - - 400 244 0.6100 0.508 0.508 0.557 - - 496 0.4923 0.00%
2022-09-19 0 0.630 0.630 0.690 0.630 0.660 6,000 3,840 0.6400 0.508 0.508 0.557 0.508 0.533 7,434 0.5166 -3.08%
2022-09-16 0 0.650 0.650 0.750 0.630 0.660 5,600 3,588 0.6407 0.525 0.525 0.605 0.508 0.533 6,938 0.5171 -4.41%
2022-09-15 0 0.680 0.660 0.750 - - 0 0 - 0.549 0.533 0.605 - - 0 - 0.00%
2022-09-14 0 0.680 0.660 0.750 - - 0 0 - 0.549 0.533 0.605 - - 0 - 0.00%
2022-09-13 0 0.680 0.660 0.750 - - 0 0 - 0.549 0.533 0.605 - - 0 - 0.00%
2022-09-09 0 0.680 0.660 0.750 0.680 0.680 2,400 1,612 0.6717 0.549 0.533 0.605 0.549 0.549 2,974 0.5421 0.00%
2022-09-08 0 0.680 0.670 0.750 - - 0 0 - 0.549 0.541 0.605 - - 0 - 0.00%
2022-09-07 0 0.680 0.630 0.750 - - 0 0 - 0.549 0.508 0.605 - - 0 - 0.00%
2022-09-06 0 0.680 0.660 0.750 - - 0 0 - 0.549 0.533 0.605 - - 0 - 0.00%
2022-09-05 0 0.680 0.640 0.750 - - 0 0 - 0.549 0.517 0.605 - - 0 - 0.00%
2022-09-02 0 0.680 0.680 0.750 0.660 0.680 12,000 7,964 0.6637 0.549 0.549 0.605 0.533 0.549 14,868 0.5357 -6.85%
2022-09-01 0 0.730 0.650 0.730 - - 0 0 - 0.589 0.525 0.589 - - 0 - -1.35%
2022-08-31 0 0.740 0.650 0.780 - - 0 0 - 0.597 0.525 0.630 - - 0 - 0.00%
2022-08-30 0 0.740 0.740 0.760 0.680 0.730 12,000 8,560 0.7133 0.597 0.597 0.613 0.549 0.589 14,868 0.5758 0.00%
2022-08-29 0 0.740 0.730 0.780 - - 0 0 - 0.597 0.589 0.630 - - 0 - 0.00%
2022-08-26 0 0.740 0.730 0.780 - - 0 0 - 0.597 0.589 0.630 - - 0 - 0.00%
2022-08-25 0 0.740 0.730 0.780 - - 0 0 - 0.597 0.589 0.630 - - 0 - 0.00%
2022-08-24 0 0.740 0.730 0.780 0.740 0.740 32,040 23,708 0.7400 0.597 0.589 0.630 0.597 0.597 39,696 0.5972 1.37%
2022-08-23 0 0.730 0.730 0.780 - - 0 0 - 0.589 0.589 0.630 - - 0 - 0.00%
2022-08-22 0 0.730 0.730 0.780 - - 0 0 - 0.589 0.589 0.630 - - 0 - 0.00%
2022-08-19 0 0.730 0.730 0.780 - - 0 0 - 0.589 0.589 0.630 - - 0 - 0.00%
2022-08-18 0 0.730 0.730 0.780 - - 0 0 - 0.589 0.589 0.630 - - 0 - 0.00%
2022-08-17 0 0.730 0.730 0.780 - - 0 0 - 0.589 0.589 0.630 - - 0 - 0.00%
2022-08-16 0 0.730 0.730 0.780 - - 0 0 - 0.589 0.589 0.630 - - 0 - 0.00%
2022-08-15 0 0.730 0.730 0.780 - - 0 0 - 0.589 0.589 0.630 - - 0 - 0.00%
2022-08-12 0 0.730 0.730 0.780 - - 0 0 - 0.589 0.589 0.630 - - 0 - 0.00%
2022-08-11 0 0.730 0.730 0.780 - - 0 0 - 0.589 0.589 0.630 - - 0 - 0.00%
2022-08-10 0 0.730 0.730 0.780 - - 0 0 - 0.589 0.589 0.630 - - 0 - 0.00%
2022-08-09 0 0.730 0.730 0.780 - - 0 0 - 0.589 0.589 0.630 - - 0 - 0.00%
2022-08-08 0 0.730 0.730 0.780 - - 0 0 - 0.589 0.589 0.630 - - 0 - 0.00%
2022-08-05 0 0.730 0.700 0.780 - - 800 544 0.6800 0.589 0.565 0.630 - - 991 0.5488 0.00%
2022-08-04 0 0.730 0.730 0.780 - - 0 0 - 0.589 0.589 0.630 - - 0 - 0.00%
2022-08-03 0 0.730 0.730 0.780 - - 0 0 - 0.589 0.589 0.630 - - 0 - 0.00%
2022-08-02 0 0.730 0.710 0.780 - - 0 0 - 0.589 0.573 0.630 - - 0 - 0.00%
2022-08-01 0 0.730 0.720 0.780 0.730 0.730 20,000 14,600 0.7300 0.589 0.581 0.630 0.589 0.589 24,779 0.5892 -2.67%
2022-07-29 0 0.750 0.740 0.780 - - 0 0 - 0.605 0.597 0.630 - - 0 - 0.00%
2022-07-28 0 0.750 0.740 0.780 - - 0 0 - 0.605 0.597 0.630 - - 0 - 0.00%
2022-07-27 0 0.750 0.740 0.780 - - 0 0 - 0.605 0.597 0.630 - - 0 - 0.00%
2022-07-26 0 0.750 0.750 0.780 0.750 0.750 6,000 4,500 0.7500 0.605 0.605 0.630 0.605 0.605 7,434 0.6053 -3.85%
2022-07-25 0 0.780 0.750 0.950 - - 0 0 - 0.630 0.605 0.767 - - 0 - 0.00%
2022-07-22 0 0.780 0.750 0.950 - - 0 0 - 0.630 0.605 0.767 - - 0 - 0.00%
2022-07-21 0 0.780 0.750 0.950 - - 0 0 - 0.630 0.605 0.767 - - 0 - 0.00%
2022-07-20 0 0.780 0.760 0.900 0.760 0.780 4,800 3,664 0.7633 0.630 0.613 0.726 0.613 0.630 5,947 0.6161 1.30%
2022-07-19 0 0.770 0.770 0.780 0.770 0.770 20,000 15,400 0.7700 0.621 0.621 0.630 0.621 0.621 24,779 0.6215 1.32%
2022-07-18 0 0.760 0.740 0.770 - - 0 0 - 0.613 0.597 0.621 - - 0 - 0.00%
2022-07-15 0 0.760 0.750 0.760 0.740 0.760 36,000 26,700 0.7417 0.613 0.605 0.613 0.597 0.613 44,603 0.5986 1.33%
2022-07-14 0 0.750 0.750 0.920 0.750 0.750 100,000 75,000 0.7500 0.605 0.605 0.743 0.605 0.605 123,896 0.6053 -3.85%
2022-07-13 0 0.780 0.750 0.920 - - 0 0 - 0.630 0.605 0.743 - - 0 - 0.00%
2022-07-12 0 0.780 0.750 0.920 - - 0 0 - 0.630 0.605 0.743 - - 0 - 0.00%
2022-07-11 0 0.780 0.750 0.880 0.770 0.780 188,000 145,140 0.7720 0.630 0.605 0.710 0.621 0.630 232,924 0.6231 4.00%
2022-07-08 0 0.750 0.730 0.780 0.750 0.750 37,200 27,264 0.7329 0.605 0.589 0.630 0.605 0.605 46,089 0.5915 -1.32%
2022-07-07 0 0.760 0.760 0.780 0.750 0.750 16,000 12,000 0.7500 0.613 0.613 0.630 0.605 0.605 19,823 0.6053 -2.56%
2022-07-06 0 0.780 0.750 0.780 - - 0 0 - 0.630 0.605 0.630 - - 0 - 0.00%
2022-07-05 0 0.780 0.750 0.800 - - 291 215 0.7388 0.630 0.605 0.646 - - 361 0.5963 0.00%
2022-07-04 0 0.780 0.750 0.780 0.760 0.760 3,200 2,384 0.7450 0.630 0.605 0.630 0.613 0.613 3,965 0.6013 -1.27%
2022-06-30 0 0.790 0.790 0.830 0.760 0.790 24,000 18,840 0.7850 0.638 0.638 0.670 0.613 0.638 29,735 0.6336 -8.14%
2022-06-29 0 0.860 0.750 0.870 - - 0 0 - 0.694 0.605 0.702 - - 0 - 0.00%
2022-06-28 0 0.860 0.760 0.860 0.880 0.880 2,000 1,760 0.8800 0.694 0.613 0.694 0.710 0.710 2,478 0.7103 8.86%
2022-06-27 0 0.790 0.750 0.880 0.790 0.860 7,200 5,852 0.8128 0.638 0.605 0.710 0.638 0.694 8,921 0.6560 -8.14%
2022-06-24 0 0.860 0.740 0.880 0.780 0.860 26,000 20,660 0.7946 0.694 0.597 0.710 0.630 0.694 32,213 0.6414 13.16%
2022-06-23 0 0.760 0.700 0.780 - - 0 0 - 0.613 0.565 0.630 - - 0 - 0.00%
2022-06-22 0 0.760 0.740 0.780 - - 0 0 - 0.613 0.597 0.630 - - 0 - 0.00%
2022-06-21 0 0.760 0.760 0.770 0.660 0.750 30,000 21,980 0.7327 0.613 0.613 0.621 0.533 0.605 37,169 0.5914 1.33%
2022-06-20 0 0.750 0.750 0.810 0.750 0.750 3,920 2,863 0.7304 0.605 0.605 0.654 0.605 0.605 4,857 0.5895 -2.60%
2022-06-17 0 0.770 0.770 0.790 0.760 0.770 18,000 13,700 0.7611 0.621 0.621 0.638 0.613 0.621 22,301 0.6143 -7.23%
2022-06-16 0 0.830 0.750 0.830 - - 1,200 840 0.7000 0.670 0.605 0.670 - - 1,487 0.5650 0.00%
2022-06-15 0 0.830 0.770 0.850 0.770 0.830 14,614 11,703 0.8008 0.670 0.621 0.686 0.621 0.670 18,106 0.6464 7.79%
2022-06-14 0 0.770 0.730 0.900 - - 0 0 - 0.621 0.589 0.726 - - 0 - 0.00%
2022-06-13 0 0.770 0.750 0.830 - - 0 0 - 0.621 0.605 0.670 - - 0 - 0.00%
2022-06-10 0 0.770 0.750 0.830 0.750 0.770 38,000 29,220 0.7689 0.621 0.605 0.670 0.605 0.621 47,080 0.6206 2.67%
2022-06-09 0 0.750 0.750 0.830 0.750 0.750 8,000 6,000 0.7500 0.605 0.605 0.670 0.605 0.605 9,912 0.6053 0.00%
2022-06-08 0 0.750 0.750 0.830 0.750 0.750 2,800 2,108 0.7529 0.605 0.605 0.670 0.605 0.605 3,469 0.6077 -8.81%
2022-06-07 0 0.850 0.780 0.970 - - 0 0 - 0.664 0.609 0.758 - - 0 - 0.00%
2022-06-06 0 0.850 0.780 0.970 - - 0 0 - 0.664 0.609 0.758 - - 0 - 0.00%
2022-06-02 0 0.850 0.780 0.850 - - 0 0 - 0.664 0.609 0.664 - - 0 - 0.00%
2022-06-01 0 0.850 0.780 0.970 - - 0 0 - 0.664 0.609 0.758 - - 0 - 0.00%
2022-05-31 0 0.850 0.830 0.960 0.850 0.850 30,000 25,500 0.8500 0.664 0.648 0.750 0.664 0.664 38,412 0.6639 4.94%
2022-05-30 0 0.810 0.770 0.920 - - 0 0 - 0.633 0.601 0.719 - - 0 - 0.00%
2022-05-27 0 0.810 0.620 0.920 - - 0 0 - 0.633 0.484 0.719 - - 0 - 0.00%
2022-05-26 0 0.810 0.770 0.920 - - 0 0 - 0.633 0.601 0.719 - - 0 - 0.00%
2022-05-25 0 0.810 0.770 0.920 - - 0 0 - 0.633 0.601 0.719 - - 0 - 0.00%
2022-05-24 0 0.810 0.770 0.920 - - 0 0 - 0.633 0.601 0.719 - - 0 - 0.00%
2022-05-23 0 0.810 0.780 0.920 0.770 0.810 4,000 3,160 0.7900 0.633 0.609 0.719 0.601 0.633 5,122 0.6170 0.00%
2022-05-20 0 0.810 0.770 0.920 - - 0 0 - 0.633 0.601 0.719 - - 0 - 0.00%
2022-05-19 0 0.810 0.770 0.920 - - 0 0 - 0.633 0.601 0.719 - - 0 - 0.00%
2022-05-18 0 0.810 0.760 0.920 - - 0 0 - 0.633 0.594 0.719 - - 0 - 0.00%
2022-05-17 0 0.810 0.760 0.920 - - 0 0 - 0.633 0.594 0.719 - - 0 - 0.00%
2022-05-16 0 0.810 0.760 0.920 - - 0 0 - 0.633 0.594 0.719 - - 0 - 0.00%
2022-05-13 0 0.810 0.760 0.920 - - 0 0 - 0.633 0.594 0.719 - - 0 - 0.00%
2022-05-12 0 0.810 0.760 0.880 - - 0 0 - 0.633 0.594 0.687 - - 0 - 0.00%
2022-05-11 0 0.810 0.750 0.920 - - 0 0 - 0.633 0.586 0.719 - - 0 - 0.00%
2022-05-10 0 0.810 0.690 0.880 - - 0 0 - 0.633 0.539 0.687 - - 0 - 0.00%
2022-05-06 0 0.810 0.780 0.890 - - 0 0 - 0.633 0.609 0.695 - - 0 - 0.00%
2022-05-05 0 0.810 0.780 0.920 - - 0 0 - 0.633 0.609 0.719 - - 0 - 0.00%
2022-05-04 0 0.810 0.780 0.890 0.800 0.810 20,000 16,180 0.8090 0.633 0.609 0.695 0.625 0.633 25,608 0.6318 3.85%
2022-05-03 0 0.780 0.780 0.830 0.780 0.780 14,000 10,920 0.7800 0.609 0.609 0.648 0.609 0.609 17,925 0.6092 0.00%
2022-04-29 0 0.780 0.780 0.840 0.780 0.780 2,000 1,560 0.7800 0.609 0.609 0.656 0.609 0.609 2,561 0.6092 0.00%
2022-04-28 0 0.780 0.780 0.800 0.780 0.780 3,200 2,460 0.7688 0.609 0.609 0.625 0.609 0.609 4,097 0.6004 -2.50%
2022-04-27 0 0.800 0.780 0.890 - - 200 150 0.7500 0.625 0.609 0.695 - - 256 0.5858 0.00%
2022-04-26 0 0.800 0.800 0.810 0.800 0.800 42,000 33,600 0.8000 0.625 0.625 0.633 0.625 0.625 53,776 0.6248 -2.44%
2022-04-25 0 0.820 0.790 0.960 - - 0 0 - 0.640 0.617 0.750 - - 0 - 0.00%
2022-04-22 0 0.820 0.790 0.890 - - 0 0 - 0.640 0.617 0.695 - - 0 - 0.00%
2022-04-21 0 0.820 0.790 0.840 - - 0 0 - 0.640 0.617 0.656 - - 0 - 0.00%
2022-04-20 0 0.820 0.790 0.890 - - 0 0 - 0.640 0.617 0.695 - - 0 - 0.00%
2022-04-19 0 0.820 0.790 0.840 - - 0 0 - 0.640 0.617 0.656 - - 0 - 0.00%
2022-04-14 0 0.820 0.770 0.890 - - 0 0 - 0.640 0.601 0.695 - - 0 - 0.00%
2022-04-13 0 0.820 0.780 0.890 - - 0 0 - 0.640 0.609 0.695 - - 0 - 0.00%
2022-04-12 0 0.820 0.820 0.890 0.820 0.820 8,000 6,560 0.8200 0.640 0.640 0.695 0.640 0.640 10,243 0.6404 0.00%
2022-04-11 0 0.820 0.680 0.890 - - 0 0 - 0.640 0.531 0.695 - - 0 - 0.00%
2022-04-08 0 0.820 0.760 0.820 - - 0 0 - 0.640 0.594 0.640 - - 0 - 0.00%
2022-04-07 0 0.820 0.760 0.830 - - 0 0 - 0.640 0.594 0.648 - - 0 - 0.00%
2022-04-06 0 0.820 0.810 0.880 0.820 0.820 8,453 6,931 0.8199 0.640 0.633 0.687 0.640 0.640 10,823 0.6404 1.23%
2022-04-04 0 0.810 0.770 0.880 - - 0 0 - 0.633 0.601 0.687 - - 0 - 0.00%
2022-04-01 0 0.810 0.800 0.880 - - 0 0 - 0.633 0.625 0.687 - - 0 - 0.00%
2022-03-31 0 0.810 0.750 0.880 - - 90 62 0.6889 0.633 0.586 0.687 - - 115 0.5380 0.00%
2022-03-30 0 0.810 0.810 0.820 0.810 0.830 776,000 636,540 0.8203 0.633 0.633 0.640 0.633 0.648 993,578 0.6407 -3.57%
2022-03-29 0 0.840 0.840 0.970 - - 0 0 - 0.656 0.656 0.758 - - 0 - 0.00%
2022-03-28 0 0.840 0.840 0.970 - - 0 0 - 0.656 0.656 0.758 - - 0 - 1.20%
2022-03-25 0 0.830 0.830 0.880 0.830 0.830 150,000 124,500 0.8300 0.648 0.648 0.687 0.648 0.648 192,058 0.6482 -1.19%
2022-03-24 0 0.840 0.840 0.870 0.800 0.840 252,760 203,128 0.8036 0.656 0.656 0.679 0.625 0.656 323,630 0.6277 5.00%
2022-03-23 0 0.800 0.740 0.890 0.740 0.800 6,000 4,680 0.7800 0.625 0.578 0.695 0.578 0.625 7,682 0.6092 8.11%
2022-03-22 0 0.740 0.720 0.800 - - 0 0 - 0.578 0.562 0.625 - - 0 - 0.00%
2022-03-21 0 0.740 0.740 0.800 - - 0 0 - 0.578 0.578 0.625 - - 0 - 4.23%
2022-03-18 0 0.710 0.710 0.840 0.700 0.700 18,000 12,600 0.7000 0.555 0.555 0.656 0.547 0.547 23,047 0.5467 -7.79%
2022-03-17 0 0.770 0.740 0.840 - - 0 0 - 0.601 0.578 0.656 - - 0 - 0.00%
2022-03-16 0 0.770 0.740 0.890 - - 0 0 - 0.601 0.578 0.695 - - 0 - 0.00%
2022-03-15 0 0.770 0.770 0.850 0.770 0.770 4,000 3,080 0.7700 0.601 0.601 0.664 0.601 0.601 5,122 0.6014 -8.33%
2022-03-14 0 0.840 0.760 0.970 - - 0 0 - 0.656 0.594 0.758 - - 0 - 0.00%
2022-03-11 0 0.840 0.800 0.890 0.840 0.840 32,000 26,880 0.8400 0.656 0.625 0.695 0.656 0.656 40,972 0.6561 0.00%
2022-03-10 0 0.840 0.840 0.860 0.810 0.840 58,000 48,380 0.8341 0.656 0.656 0.672 0.633 0.656 74,262 0.6515 3.70%
2022-03-09 0 0.810 0.780 0.840 - - 0 0 - 0.633 0.609 0.656 - - 0 - -1.22%
2022-03-08 0 0.820 0.800 0.840 - - 0 0 - 0.640 0.625 0.656 - - 0 - 0.00%
2022-03-07 0 0.820 0.800 0.840 - - 3 2 0.6667 0.640 0.625 0.656 - - 4 0.5207 0.00%
2022-03-04 0 0.820 0.800 0.860 - - 0 0 - 0.640 0.625 0.672 - - 0 - 0.00%
2022-03-03 0 0.820 0.800 0.840 0.840 0.840 40,000 33,600 0.8400 0.640 0.625 0.656 0.656 0.656 51,215 0.6561 0.00%
2022-03-02 0 0.820 0.800 0.840 - - 0 0 - 0.640 0.625 0.656 - - 0 - 0.00%
2022-03-01 0 0.820 0.810 0.840 0.810 0.820 15,200 12,316 0.8103 0.640 0.633 0.656 0.633 0.640 19,462 0.6328 0.00%
2022-02-28 0 0.820 0.810 0.860 - - 0 0 - 0.640 0.633 0.672 - - 0 - 0.00%
2022-02-25 0 0.820 0.820 0.870 - - 1,200 948 0.7900 0.640 0.640 0.679 - - 1,536 0.6170 0.00%
2022-02-24 0 0.820 0.820 0.870 0.820 0.840 28,000 23,440 0.8371 0.640 0.640 0.679 0.640 0.656 35,851 0.6538 -2.38%
2022-02-23 0 0.840 0.840 0.880 0.840 0.840 4,000 3,360 0.8400 0.656 0.656 0.687 0.656 0.656 5,122 0.6561 -2.33%
2022-02-22 0 0.860 0.840 0.880 - - 0 0 - 0.672 0.656 0.687 - - 0 - 0.00%
2022-02-21 0 0.860 0.840 0.880 - - 0 0 - 0.672 0.656 0.687 - - 0 - 0.00%
2022-02-18 0 0.860 0.840 0.880 - - 0 0 - 0.672 0.656 0.687 - - 0 - 0.00%
2022-02-17 0 0.860 0.860 0.950 - - 0 0 - 0.672 0.672 0.742 - - 0 - 0.00%
2022-02-16 0 0.860 0.850 0.900 - - 0 0 - 0.672 0.664 0.703 - - 0 - 0.00%
2022-02-15 0 0.860 0.860 0.950 0.860 0.860 100,000 86,000 0.8600 0.672 0.672 0.742 0.672 0.672 128,038 0.6717 1.18%
2022-02-14 0 0.850 0.850 0.950 0.850 0.850 2,000 1,700 0.8500 0.664 0.664 0.742 0.664 0.664 2,561 0.6639 -1.16%
2022-02-11 0 0.860 0.860 0.950 0.860 0.860 3,200 2,716 0.8488 0.672 0.672 0.742 0.672 0.672 4,097 0.6629 -1.15%
2022-02-10 0 0.870 0.850 0.890 0.870 0.870 200,000 174,000 0.8700 0.679 0.664 0.695 0.679 0.679 256,077 0.6795 0.00%
2022-02-09 0 0.870 0.850 0.890 0.870 0.870 200,000 174,000 0.8700 0.679 0.664 0.695 0.679 0.679 256,077 0.6795 0.00%
2022-02-08 0 0.870 0.870 0.880 0.870 0.870 4,000 3,480 0.8700 0.679 0.679 0.687 0.679 0.679 5,122 0.6795 2.35%
2022-02-07 0 0.850 0.850 0.880 0.850 0.850 3,600 3,012 0.8367 0.664 0.664 0.687 0.664 0.664 4,609 0.6534 0.00%
2022-02-04 0 0.850 0.850 0.890 - - 0 0 - 0.664 0.664 0.695 - - 0 - 0.00%
2022-01-31 0 0.850 0.850 0.890 - - 0 0 - 0.664 0.664 0.695 - - 0 - 0.00%
2022-01-28 0 0.850 0.850 0.890 - - 0 0 - 0.664 0.664 0.695 - - 0 - 0.00%
2022-01-27 0 0.850 0.850 0.890 - - 0 0 - 0.664 0.664 0.695 - - 0 - 0.00%
2022-01-26 0 0.850 0.850 0.890 - - 0 0 - 0.664 0.664 0.695 - - 0 - 0.00%
2022-01-25 0 0.850 0.850 0.890 0.850 0.870 14,000 12,060 0.8614 0.664 0.664 0.695 0.664 0.679 17,925 0.6728 -2.30%
2022-01-24 0 0.870 0.860 0.900 - - 0 0 - 0.679 0.672 0.703 - - 0 - 0.00%
2022-01-21 0 0.870 0.860 0.940 0.870 0.870 400,000 348,000 0.8700 0.679 0.672 0.734 0.679 0.679 512,153 0.6795 1.16%
2022-01-20 0 0.860 0.850 0.950 - - 0 0 - 0.672 0.664 0.742 - - 0 - 0.00%
2022-01-19 0 0.860 0.850 0.940 0.850 0.860 115,200 98,960 0.8590 0.672 0.664 0.734 0.664 0.672 147,500 0.6709 -3.37%
2022-01-18 0 0.890 0.850 0.950 - - 0 0 - 0.695 0.664 0.742 - - 0 - 0.00%
2022-01-17 0 0.890 0.850 0.950 - - 0 0 - 0.695 0.664 0.742 - - 0 - 0.00%
2022-01-14 0 0.890 0.850 0.950 - - 0 0 - 0.695 0.664 0.742 - - 0 - 0.00%
2022-01-13 0 0.890 0.850 0.960 - - 400 332 0.8300 0.695 0.664 0.750 - - 512 0.6482 0.00%
2022-01-12 0 0.890 0.850 0.960 - - 0 0 - 0.695 0.664 0.750 - - 0 - 0.00%
2022-01-11 0 0.890 0.870 0.960 0.870 0.890 92,000 81,040 0.8809 0.695 0.679 0.750 0.679 0.695 117,795 0.6880 3.49%
2022-01-10 0 0.860 0.860 0.890 0.860 0.860 12,000 10,320 0.8600 0.672 0.672 0.695 0.672 0.672 15,365 0.6717 0.00%
2022-01-07 0 0.860 0.860 0.890 0.840 0.840 3,200 2,652 0.8288 0.672 0.672 0.695 0.656 0.656 4,097 0.6473 0.00%
2022-01-06 0 0.860 0.850 0.890 - - 0 0 - 0.672 0.664 0.695 - - 0 - 0.00%
2022-01-05 0 0.860 0.860 0.890 0.860 0.860 14,000 12,040 0.8600 0.672 0.672 0.695 0.672 0.672 17,925 0.6717 1.18%
2022-01-04 0 0.850 0.840 0.880 - - 0 0 - 0.664 0.656 0.687 - - 0 - 0.00%
2022-01-03 0 0.850 0.850 0.880 0.850 0.850 50,000 42,500 0.8500 0.664 0.664 0.687 0.664 0.664 64,019 0.6639 1.19%
2021-12-31 0 0.840 0.830 0.880 - - 0 0 - 0.656 0.648 0.687 - - 0 - 0.00%
2021-12-30 0 0.840 0.840 0.880 0.840 0.840 20,000 16,800 0.8400 0.656 0.656 0.687 0.656 0.656 25,608 0.6561 -1.18%
2021-12-29 0 0.850 0.850 0.880 0.850 0.850 4,000 3,400 0.8500 0.664 0.664 0.687 0.664 0.664 5,122 0.6639 1.19%
2021-12-28 0 0.840 0.840 0.890 0.840 0.840 2,000 1,680 0.8400 0.656 0.656 0.695 0.656 0.656 2,561 0.6561 -4.55%
2021-12-24 0 0.880 0.830 0.890 - - 0 0 - 0.687 0.648 0.695 - - 0 - 0.00%
2021-12-23 0 0.880 0.880 0.940 0.880 0.880 53,200 46,720 0.8782 0.687 0.687 0.734 0.687 0.687 68,116 0.6859 2.33%
2021-12-22 0 0.860 0.830 0.880 - - 0 0 - 0.672 0.648 0.687 - - 0 - 0.00%
2021-12-21 0 0.860 0.830 0.880 - - 0 0 - 0.672 0.648 0.687 - - 0 - 0.00%
2021-12-20 0 0.860 0.830 0.880 - - 0 0 - 0.672 0.648 0.687 - - 0 - 0.00%
2021-12-17 0 0.860 0.830 0.880 - - 0 0 - 0.672 0.648 0.687 - - 0 - 0.00%
2021-12-16 0 0.860 0.820 0.860 0.860 0.860 50,000 43,000 0.8600 0.672 0.640 0.672 0.672 0.672 64,019 0.6717 0.00%
2021-12-15 0 0.860 0.830 0.880 0.860 0.860 50,000 43,000 0.8600 0.672 0.648 0.687 0.672 0.672 64,019 0.6717 0.00%
2021-12-14 0 0.860 0.830 0.860 0.830 0.860 40,000 34,340 0.8585 0.672 0.648 0.672 0.648 0.672 51,215 0.6705 0.00%
2021-12-13 0 0.860 0.850 0.860 0.860 0.860 60,000 51,600 0.8600 0.672 0.664 0.672 0.672 0.672 76,823 0.6717 2.38%
2021-12-10 0 0.840 0.840 0.890 - - 0 0 - 0.656 0.656 0.695 - - 0 - 1.20%
2021-12-09 0 0.830 0.830 0.880 0.810 0.870 38,000 32,340 0.8511 0.648 0.648 0.687 0.633 0.679 48,655 0.6647 -7.78%
2021-12-08 0 0.900 0.870 0.940 - - 0 0 - 0.703 0.679 0.734 - - 0 - 0.00%
2021-12-07 0 0.900 0.870 0.900 0.870 0.900 7,200 6,276 0.8717 0.703 0.679 0.703 0.679 0.703 9,219 0.6808 0.00%
2021-12-06 0 0.900 0.810 0.950 - - 0 0 - 0.703 0.633 0.742 - - 0 - 0.00%
2021-12-03 0 0.900 0.810 0.950 - - 0 0 - 0.703 0.633 0.742 - - 0 - 0.00%
2021-12-02 0 0.900 0.870 0.950 - - 0 0 - 0.703 0.679 0.742 - - 0 - 0.00%
2021-12-01 0 0.900 0.850 0.950 - - 0 0 - 0.703 0.664 0.742 - - 0 - 0.00%
2021-11-30 0 0.900 0.880 0.970 0.900 0.900 8,000 7,200 0.9000 0.703 0.687 0.758 0.703 0.703 10,243 0.7029 -7.22%
2021-11-29 0 0.970 0.850 0.970 - - 0 0 - 0.758 0.664 0.758 - - 0 - 0.00%
2021-11-26 0 0.970 0.860 0.970 0.970 0.970 8,000 7,760 0.9700 0.758 0.672 0.758 0.758 0.758 10,243 0.7576 0.00%
2021-11-25 0 0.970 0.910 0.970 - - 0 0 - 0.758 0.711 0.758 - - 0 - 0.00%
2021-11-24 0 0.970 0.910 0.970 - - 0 0 - 0.758 0.711 0.758 - - 0 - 0.00%
2021-11-23 0 0.970 0.920 0.970 0.970 0.970 2,000 1,940 0.9700 0.758 0.719 0.758 0.758 0.758 2,561 0.7576 1.04%
2021-11-22 0 0.960 0.900 0.970 - - 0 0 - 0.750 0.703 0.758 - - 0 - 0.00%
2021-11-19 0 0.960 0.850 0.970 - - 0 0 - 0.750 0.664 0.758 - - 0 - 0.00%
2021-11-18 0 0.960 0.950 0.960 - - 2,000 1,860 0.9300 0.750 0.742 0.750 - - 2,561 0.7263 0.00%
2021-11-17 0 0.960 0.880 0.970 - - 0 0 - 0.750 0.687 0.758 - - 0 - 0.00%
2021-11-16 0 0.960 0.810 0.970 - - 0 0 - 0.750 0.633 0.758 - - 0 - 0.00%
2021-11-15 0 0.960 0.880 0.960 0.900 0.960 18,000 16,680 0.9267 0.750 0.687 0.750 0.703 0.750 23,047 0.7237 3.23%
2021-11-12 0 0.930 0.900 0.970 - - 0 0 - 0.726 0.703 0.758 - - 0 - 0.00%
2021-11-11 0 0.930 0.930 0.970 - - 0 0 - 0.726 0.726 0.758 - - 0 - 0.00%
2021-11-10 0 0.930 0.900 0.970 - - 0 0 - 0.726 0.703 0.758 - - 0 - 0.00%
2021-11-09 0 0.930 0.900 0.970 - - 0 0 - 0.726 0.703 0.758 - - 0 - 0.00%
2021-11-08 0 0.930 0.900 0.970 - - 0 0 - 0.726 0.703 0.758 - - 0 - 0.00%
2021-11-05 0 0.930 0.930 0.970 0.930 0.930 8,000 7,440 0.9300 0.726 0.726 0.758 0.726 0.726 10,243 0.7263 0.00%
2021-11-04 0 0.930 0.870 0.970 - - 0 0 - 0.726 0.679 0.758 - - 0 - 0.00%
2021-11-03 0 0.930 0.870 0.970 - - 0 0 - 0.726 0.679 0.758 - - 0 - 0.00%
2021-11-02 0 0.930 0.870 0.970 - - 0 0 - 0.726 0.679 0.758 - - 0 - 0.00%
2021-11-01 0 0.930 0.930 0.970 0.930 0.930 2,000 1,860 0.9300 0.726 0.726 0.758 0.726 0.726 2,561 0.7263 0.00%
2021-10-29 0 0.930 0.870 0.970 - - 0 0 - 0.726 0.679 0.758 - - 0 - 0.00%
2021-10-28 0 0.930 0.870 0.970 - - 1,200 996 0.8300 0.726 0.679 0.758 - - 1,536 0.6482 0.00%
2021-10-27 0 0.930 0.870 0.970 - - 0 0 - 0.726 0.679 0.758 - - 0 - 0.00%
2021-10-26 0 0.930 0.930 0.970 0.900 0.900 4,000 3,600 0.9000 0.726 0.726 0.758 0.703 0.703 5,122 0.7029 1.09%
2021-10-25 0 0.920 0.920 0.970 - - 0 0 - 0.719 0.719 0.758 - - 0 - 2.22%
2021-10-22 0 0.900 0.900 0.970 0.900 0.900 2,000 1,800 0.9000 0.703 0.703 0.758 0.703 0.703 2,561 0.7029 -7.22%
2021-10-21 0 0.970 0.900 0.970 - - 0 0 - 0.758 0.703 0.758 - - 0 - 0.00%
2021-10-20 0 0.970 0.900 0.970 - - 0 0 - 0.758 0.703 0.758 - - 0 - 0.00%
2021-10-19 0 0.970 0.920 0.970 - - 0 0 - 0.758 0.719 0.758 - - 0 - 0.00%
2021-10-18 0 0.970 0.920 0.970 - - 0 0 - 0.758 0.719 0.758 - - 0 - 0.00%
2021-10-15 0 0.970 0.920 0.970 - - 0 0 - 0.758 0.719 0.758 - - 0 - 0.00%
2021-10-12 0 0.970 0.890 0.970 - - 0 0 - 0.758 0.695 0.758 - - 0 - 0.00%
2021-10-11 0 0.970 0.950 0.970 - - 0 0 - 0.758 0.742 0.758 - - 0 - 0.00%
2021-10-08 0 0.970 0.960 0.970 0.970 0.970 300,000 291,000 0.9700 0.758 0.750 0.758 0.758 0.758 384,115 0.7576 2.11%
2021-10-07 0 0.950 0.950 0.970 0.950 0.970 123,200 119,404 0.9692 0.742 0.742 0.758 0.742 0.758 157,743 0.7570 -2.06%
2021-10-06 0 0.970 0.960 0.970 0.970 0.970 280,000 271,600 0.9700 0.758 0.750 0.758 0.758 0.758 358,507 0.7576 0.00%
2021-10-05 0 0.970 0.940 0.970 0.970 0.970 20,000 19,400 0.9700 0.758 0.734 0.758 0.758 0.758 25,608 0.7576 0.00%
2021-10-04 0 0.970 0.860 0.970 - - 0 0 - 0.758 0.672 0.758 - - 0 - 0.00%
2021-09-30 0 0.970 0.880 1.050 - - 0 0 - 0.758 0.687 0.820 - - 0 - 0.00%
2021-09-29 0 0.970 0.970 1.050 - - 0 0 - 0.758 0.758 0.820 - - 0 - 0.00%
2021-09-28 0 0.970 0.880 1.050 - - 0 0 - 0.758 0.687 0.820 - - 0 - 0.00%
2021-09-27 0 0.970 0.880 1.050 - - 0 0 - 0.758 0.687 0.820 - - 0 - 0.00%
2021-09-24 0 0.970 0.880 1.050 - - 0 0 - 0.758 0.687 0.820 - - 0 - 0.00%
2021-09-23 0 0.970 0.880 1.050 - - 0 0 - 0.758 0.687 0.820 - - 0 - 0.00%
2021-09-21 0 0.970 0.880 1.050 - - 0 0 - 0.758 0.687 0.820 - - 0 - 0.00%
2021-09-20 0 0.970 0.880 1.050 - - 0 0 - 0.758 0.687 0.820 - - 0 - 0.00%
2021-09-17 0 0.970 0.880 1.050 - - 0 0 - 0.758 0.687 0.820 - - 0 - 0.00%
2021-09-16 0 0.970 0.880 1.050 - - 0 0 - 0.758 0.687 0.820 - - 0 - 0.00%
2021-09-15 0 0.970 0.880 0.970 - - 0 0 - 0.758 0.687 0.758 - - 0 - 0.00%
2021-09-14 0 0.970 0.880 0.970 - - 0 0 - 0.758 0.687 0.758 - - 0 - 0.00%
2021-09-13 0 0.970 0.900 0.970 - - 0 0 - 0.758 0.703 0.758 - - 0 - 0.00%
2021-09-10 0 0.970 0.900 0.970 - - 0 0 - 0.758 0.703 0.758 - - 0 - 0.00%
2021-09-09 0 0.970 0.880 0.970 - - 0 0 - 0.758 0.687 0.758 - - 0 - 0.00%
2021-09-08 0 0.970 0.890 0.970 - - 0 0 - 0.758 0.695 0.758 - - 0 - 0.00%
2021-09-07 0 0.970 0.900 0.970 - - 0 0 - 0.758 0.703 0.758 - - 0 - 0.00%
2021-09-06 0 0.970 0.930 1.070 - - 0 0 - 0.758 0.726 0.836 - - 0 - 0.00%
2021-09-03 0 0.970 0.970 1.070 - - 0 0 - 0.758 0.758 0.836 - - 0 - 0.00%
2021-09-02 0 0.970 0.970 1.070 - - 0 0 - 0.758 0.758 0.836 - - 0 - 0.00%
2021-09-01 0 0.970 0.970 1.070 - - 0 0 - 0.758 0.758 0.836 - - 0 - 0.00%
2021-08-31 0 0.970 0.970 1.070 - - 0 0 - 0.758 0.758 0.836 - - 0 - 0.00%
2021-08-30 0 0.970 0.970 0.990 0.970 0.970 66,000 64,020 0.9700 0.758 0.758 0.773 0.758 0.758 84,505 0.7576 -2.02%
2021-08-27 0 0.990 0.990 1.050 - - 0 0 - 0.773 0.773 0.820 - - 0 - 2.06%
2021-08-26 0 0.970 0.970 1.040 0.970 1.050 136,000 134,900 0.9919 0.758 0.758 0.812 0.758 0.820 174,132 0.7747 -12.61%
2021-08-25 0 1.110 1.040 1.110 - - 0 0 - 0.867 0.812 0.867 - - 0 - 0.00%
2021-08-24 0 1.110 1.020 1.110 - - 0 0 - 0.867 0.797 0.867 - - 0 - 0.00%
2021-08-23 0 1.110 1.000 1.110 - - 0 0 - 0.867 0.781 0.867 - - 0 - 0.00%
2021-08-20 0 1.110 1.000 1.110 - - 0 0 - 0.867 0.781 0.867 - - 0 - 0.00%
2021-08-19 0 1.110 1.010 1.110 - - 0 0 - 0.867 0.789 0.867 - - 0 - 0.00%
2021-08-18 0 1.110 1.080 1.110 1.110 1.190 12,000 13,600 1.1333 0.867 0.843 0.867 0.867 0.929 15,365 0.8852 -6.72%
2021-08-17 0 1.190 1.140 1.190 - - 0 0 - 0.929 0.890 0.929 - - 0 - 0.00%
2021-08-16 0 1.190 1.140 1.190 - - 0 0 - 0.929 0.890 0.929 - - 0 - 0.00%
2021-08-13 0 1.190 1.130 1.190 - - 0 0 - 0.929 0.883 0.929 - - 0 - 0.00%
2021-08-12 0 1.190 1.130 1.190 1.160 1.210 26,000 30,340 1.1669 0.929 0.883 0.929 0.906 0.945 33,290 0.9114 2.59%
2021-08-11 0 1.160 1.160 1.190 1.130 1.280 162,800 192,492 1.1824 0.906 0.906 0.929 0.883 1.000 208,446 0.9235 -6.45%
2021-08-10 0 1.240 1.130 1.240 - - 0 0 - 0.968 0.883 0.968 - - 0 - 0.00%
2021-08-09 0 1.240 1.130 1.240 - - 0 0 - 0.968 0.883 0.968 - - 0 - 0.00%
2021-08-06 0 1.240 1.140 1.240 - - 0 0 - 0.968 0.890 0.968 - - 0 - 0.00%
2021-08-05 0 1.240 1.140 1.240 - - 0 0 - 0.968 0.890 0.968 - - 0 - 0.00%
2021-08-04 0 1.240 1.140 1.240 - - 0 0 - 0.968 0.890 0.968 - - 0 - 0.00%
2021-08-03 0 1.240 1.140 1.240 - - 0 0 - 0.968 0.890 0.968 - - 0 - 0.00%
2021-08-02 0 1.240 1.140 1.240 - - 0 0 - 0.968 0.890 0.968 - - 0 - 0.00%
2021-07-30 0 1.240 1.120 1.240 - - 0 0 - 0.968 0.875 0.968 - - 0 - 0.00%
2021-07-29 0 1.240 1.130 1.240 1.200 1.250 4,000 4,900 1.2250 0.968 0.883 0.968 0.937 0.976 5,122 0.9567 -0.80%
2021-07-28 0 1.250 1.130 1.250 - - 0 0 - 0.976 0.883 0.976 - - 0 - 0.00%
2021-07-27 0 1.250 1.130 1.250 - - 0 0 - 0.976 0.883 0.976 - - 0 - -1.57%
2021-07-26 0 1.270 1.140 1.270 - - 0 0 - 0.992 0.890 0.992 - - 0 - -0.78%
2021-07-23 0 1.280 1.150 1.280 1.260 1.300 8,000 10,280 1.2850 1.000 0.898 1.000 0.984 1.015 10,243 1.0036 4.07%
2021-07-22 0 1.230 1.130 1.230 1.110 1.260 24,000 28,240 1.1767 0.961 0.883 0.961 0.867 0.984 30,729 0.9190 5.13%
2021-07-21 0 1.170 1.120 1.170 1.150 1.170 16,000 18,680 1.1675 0.914 0.875 0.914 0.898 0.914 20,486 0.9118 -3.31%
2021-07-20 0 1.210 1.170 1.210 1.170 1.230 14,000 16,820 1.2014 0.945 0.914 0.945 0.914 0.961 17,925 0.9383 4.31%
2021-07-19 0 1.160 1.100 1.300 1.150 1.160 8,000 9,240 1.1550 0.906 0.859 1.015 0.898 0.906 10,243 0.9021 2.65%
2021-07-16 0 1.130 1.090 1.130 1.050 1.130 287,600 303,100 1.0539 0.883 0.851 0.883 0.820 0.883 368,238 0.8231 2.73%
2021-07-15 0 1.100 1.100 1.130 1.100 1.140 8,800 9,856 1.1200 0.859 0.859 0.883 0.859 0.890 11,267 0.8747 0.00%
2021-07-14 0 1.100 1.080 1.100 1.100 1.100 120,000 132,000 1.1000 0.859 0.843 0.859 0.859 0.859 153,646 0.8591 -3.51%
2021-07-13 0 1.140 1.100 1.140 - - 0 0 - 0.890 0.859 0.890 - - 0 - 0.00%
2021-07-12 0 1.140 1.100 1.140 - - 0 0 - 0.890 0.859 0.890 - - 0 - 0.00%
2021-07-09 0 1.140 1.100 1.140 - - 0 0 - 0.890 0.859 0.890 - - 0 - 0.00%
2021-07-08 0 1.140 1.100 1.140 1.090 1.140 8,000 8,920 1.1150 0.890 0.859 0.890 0.851 0.890 10,243 0.8708 0.00%
2021-07-07 0 1.140 1.100 1.140 - - 0 0 - 0.890 0.859 0.890 - - 0 - 0.00%
2021-07-06 0 1.140 1.100 1.140 1.140 1.140 4,000 4,560 1.1400 0.890 0.859 0.890 0.890 0.890 5,122 0.8904 1.79%
2021-07-05 0 1.120 1.100 1.120 - - 0 0 - 0.875 0.859 0.875 - - 0 - 0.00%
2021-07-02 0 1.120 1.080 1.130 1.100 1.150 96,000 105,840 1.1025 0.875 0.843 0.883 0.859 0.898 122,917 0.8611 -2.61%
2021-06-30 0 1.150 1.100 1.150 1.100 1.200 78,000 86,940 1.1146 0.898 0.859 0.898 0.859 0.937 99,870 0.8705 4.55%
2021-06-29 0 1.100 1.060 1.120 1.100 1.120 28,000 30,840 1.1014 0.859 0.828 0.875 0.859 0.875 35,851 0.8602 -3.51%
2021-06-28 0 1.140 1.100 1.140 1.140 1.150 12,000 13,780 1.1483 0.890 0.859 0.890 0.890 0.898 15,365 0.8969 0.00%
2021-06-25 0 1.140 1.070 1.140 1.120 1.140 5,200 5,780 1.1115 0.890 0.836 0.890 0.875 0.890 6,658 0.8681 -0.87%
2021-06-24 0 1.150 1.060 1.150 - - 0 0 - 0.898 0.828 0.898 - - 0 - 0.00%
2021-06-23 0 1.150 1.120 1.150 1.090 1.150 556,000 607,900 1.0933 0.898 0.875 0.898 0.851 0.898 711,893 0.8539 7.48%
2021-06-22 0 1.070 1.070 1.130 1.050 1.050 4,000 4,200 1.0500 0.836 0.836 0.883 0.820 0.820 5,122 0.8201 -2.73%
2021-06-21 0 1.100 1.050 1.120 - - 0 0 - 0.859 0.820 0.875 - - 0 - 0.00%
2021-06-18 0 1.100 1.080 1.130 1.100 1.100 10,000 11,000 1.1000 0.859 0.843 0.883 0.859 0.859 12,804 0.8591 -4.35%
2021-06-17 0 1.150 1.050 1.150 - - 1,600 1,624 1.0150 0.898 0.820 0.898 - - 2,049 0.7927 0.00%
2021-06-16 0 1.150 1.030 1.150 - - 0 0 - 0.898 0.804 0.898 - - 0 - 0.00%
2021-06-15 0 1.150 1.020 1.150 - - 0 0 - 0.898 0.797 0.898 - - 0 - 0.00%
2021-06-11 0 1.150 1.010 1.280 - - 0 0 - 0.898 0.789 1.000 - - 0 - 0.00%
2021-06-10 0 1.150 1.100 1.290 - - 0 0 - 0.898 0.859 1.008 - - 0 - 0.00%
2021-06-09 0 1.150 1.100 1.180 - - 0 0 - 0.898 0.859 0.922 - - 0 - -0.00%
2021-06-08 0 1.190 1.140 1.240 - - 0 0 - 0.898 0.860 0.936 - - 0 - -7.03%
2021-06-07 0 1.280 1.190 1.280 - - 0 0 - 0.966 0.898 0.966 - - 0 - -1.54%
2021-06-04 0 1.300 1.220 1.330 1.290 1.340 28,000 36,600 1.3071 0.981 0.921 1.004 0.974 1.011 37,098 0.9866 0.00%
2021-06-03 0 1.300 1.240 1.300 1.200 1.300 230,000 291,900 1.2691 0.981 0.936 0.981 0.906 0.981 304,731 0.9579 13.04%
2021-06-02 0 1.150 1.150 1.200 1.130 1.150 52,000 59,400 1.1423 0.868 0.868 0.906 0.853 0.868 68,896 0.8622 0.00%
2021-06-01 0 1.150 1.030 1.150 1.150 1.150 2,000 2,300 1.1500 0.868 0.777 0.868 0.868 0.868 2,650 0.8680 9.52%
2021-05-31 0 1.050 1.000 1.150 1.050 1.050 6,000 6,300 1.0500 0.793 0.755 0.868 0.793 0.793 7,950 0.7925 0.00%
2021-05-28 0 1.050 1.020 1.050 1.000 1.120 23,600 24,324 1.0307 0.793 0.770 0.793 0.755 0.845 31,268 0.7779 3.96%
2021-05-27 0 1.010 0.980 1.010 - - 0 0 - 0.762 0.740 0.762 - - 0 - 0.00%
2021-05-26 0 1.010 0.970 1.010 - - 0 0 - 0.762 0.732 0.762 - - 0 - 0.00%
2021-05-25 0 1.010 0.970 1.030 - - 0 0 - 0.762 0.732 0.777 - - 0 - 0.00%
2021-05-24 0 1.010 1.000 1.020 1.000 1.010 6,000 6,020 1.0033 0.762 0.755 0.770 0.755 0.762 7,950 0.7573 -1.94%
2021-05-21 0 1.030 1.010 1.040 1.010 1.030 8,000 8,120 1.0150 0.777 0.762 0.785 0.762 0.777 10,599 0.7661 0.98%
2021-05-20 0 1.020 0.990 1.030 - - 0 0 - 0.770 0.747 0.777 - - 0 - 0.00%
2021-05-18 0 1.020 1.000 1.030 1.000 1.020 6,000 6,040 1.0067 0.770 0.755 0.777 0.755 0.770 7,950 0.7598 2.00%
2021-05-17 0 1.000 1.000 1.030 1.000 1.000 12,000 12,000 1.0000 0.755 0.755 0.777 0.755 0.755 15,899 0.7548 0.00%
2021-05-14 0 1.000 1.000 1.030 0.990 1.000 10,400 10,324 0.9927 0.755 0.755 0.777 0.747 0.755 13,779 0.7492 -2.91%
2021-05-13 0 1.030 0.990 1.030 1.000 1.040 10,000 10,240 1.0240 0.777 0.747 0.777 0.755 0.785 13,249 0.7729 1.98%
2021-05-12 0 1.010 0.980 1.010 - - 0 0 - 0.762 0.740 0.762 - - 0 - -0.98%
2021-05-11 0 1.020 1.000 1.040 1.020 1.020 10,000 10,200 1.0200 0.770 0.755 0.785 0.770 0.770 13,249 0.7699 3.03%
2021-05-10 0 0.990 0.980 1.050 0.990 0.990 8,000 7,920 0.9900 0.747 0.740 0.793 0.747 0.747 10,599 0.7472 -1.00%
2021-05-07 0 1.000 1.000 1.050 0.980 1.000 10,400 10,256 0.9862 0.755 0.755 0.793 0.740 0.755 13,779 0.7443 2.04%
2021-05-06 0 0.980 0.980 0.990 0.980 1.000 28,000 27,560 0.9843 0.740 0.740 0.747 0.740 0.755 37,098 0.7429 -2.00%
2021-05-05 0 1.000 1.000 1.050 1.000 1.050 10,000 10,300 1.0300 0.755 0.755 0.793 0.755 0.793 13,249 0.7774 2.04%
2021-05-04 0 0.980 0.980 1.090 0.980 0.980 5,600 5,424 0.9686 0.740 0.740 0.823 0.740 0.740 7,420 0.7310 -2.97%
2021-05-03 0 1.010 0.980 1.110 - - 0 0 - 0.762 0.740 0.838 - - 0 - 0.00%
2021-04-30 0 1.010 1.010 1.110 1.000 1.010 10,000 10,040 1.0040 0.762 0.762 0.838 0.755 0.762 13,249 0.7578 -1.94%
2021-04-29 0 1.030 1.000 1.030 - - 0 0 - 0.777 0.755 0.777 - - 0 - 0.00%
2021-04-28 0 1.030 1.010 1.030 - - 800 784 0.9800 0.777 0.762 0.777 - - 1,060 0.7397 0.00%
2021-04-27 0 1.030 1.020 1.110 - - 0 0 - 0.777 0.770 0.838 - - 0 - 0.00%
2021-04-26 0 1.030 1.020 1.110 - - 0 0 - 0.777 0.770 0.838 - - 0 - 0.00%
2021-04-23 0 1.030 1.010 1.110 - - 0 0 - 0.777 0.762 0.838 - - 0 - 0.00%
2021-04-22 0 1.030 1.020 1.090 0.950 1.120 50,000 50,560 1.0112 0.777 0.770 0.823 0.717 0.845 66,246 0.7632 -8.04%
2021-04-21 0 1.120 1.040 1.130 1.010 1.120 39,200 43,196 1.1019 0.845 0.785 0.853 0.762 0.845 51,937 0.8317 12.00%
2021-04-20 0 1.000 1.000 1.120 - - 0 0 - 0.755 0.755 0.845 - - 0 - 1.01%
2021-04-19 0 0.990 1.000 1.070 0.970 0.980 19,200 18,688 0.9733 0.747 0.755 0.808 0.732 0.740 25,438 0.7346 4.21%
2021-04-16 0 0.950 0.950 0.980 - - 1,200 1,104 0.9200 0.717 0.717 0.740 - - 1,590 0.6944 1.06%
2021-04-15 0 0.940 0.900 0.980 - - 0 0 - 0.709 0.679 0.740 - - 0 - 0.00%
2021-04-14 0 0.940 0.940 0.980 0.940 0.940 6,000 5,640 0.9400 0.709 0.709 0.740 0.709 0.709 7,950 0.7095 -1.05%
2021-04-13 0 0.950 0.920 0.990 - - 0 0 - 0.717 0.694 0.747 - - 0 - 0.00%
2021-04-12 0 0.950 0.940 0.950 - - 0 0 - 0.717 0.709 0.717 - - 0 - 0.00%
2021-04-09 0 0.950 0.940 0.990 - - 0 0 - 0.717 0.709 0.747 - - 0 - 0.00%
2021-04-08 0 0.950 0.900 0.990 0.950 0.950 4,000 3,800 0.9500 0.717 0.679 0.747 0.717 0.717 5,300 0.7170 -2.06%
2021-04-07 0 0.970 0.970 1.050 - - 240 225 0.9375 0.732 0.732 0.793 - - 318 0.7076 0.00%
2021-04-01 0 0.970 0.970 1.050 0.970 1.000 16,000 15,760 0.9850 0.732 0.732 0.793 0.732 0.755 21,199 0.7434 0.00%
2021-03-31 0 0.970 0.970 1.050 - - 22,000 21,340 0.9700 0.732 0.732 0.793 - - 29,148 0.7321 1.04%
2021-03-30 0 0.960 0.960 0.980 - - 8,000 7,840 0.9800 0.725 0.725 0.740 - - 10,599 0.7397 0.00%
2021-03-29 0 0.960 0.960 1.050 - - 0 0 - 0.725 0.725 0.793 - - 0 - 0.00%
2021-03-26 0 0.960 0.960 1.050 0.950 1.000 32,000 30,880 0.9650 0.725 0.725 0.793 0.717 0.755 42,397 0.7283 -4.00%
2021-03-25 0 1.000 0.960 1.050 0.940 1.000 58,000 57,040 0.9834 0.755 0.725 0.793 0.709 0.755 76,845 0.7423 0.00%
2021-03-24 0 1.000 0.940 1.000 1.000 1.000 22,000 22,000 1.0000 0.755 0.709 0.755 0.755 0.755 29,148 0.7548 6.38%
2021-03-23 0 0.940 0.940 1.000 0.940 0.940 2,000 1,880 0.9400 0.709 0.709 0.755 0.709 0.709 2,650 0.7095 -6.00%
2021-03-22 0 1.000 0.940 1.020 0.940 1.000 14,000 13,280 0.9486 0.755 0.709 0.770 0.709 0.755 18,549 0.7159 5.26%
2021-03-19 0 0.950 0.940 1.000 - - 0 0 - 0.717 0.709 0.755 - - 0 - 0.00%
2021-03-18 0 0.950 0.940 1.000 - - 0 0 - 0.717 0.709 0.755 - - 0 - 0.00%
2021-03-17 0 0.950 0.940 1.000 - - 0 0 - 0.717 0.709 0.755 - - 0 - 0.00%
2021-03-16 0 0.950 0.950 1.000 - - 0 0 - 0.717 0.717 0.755 - - 0 - 1.06%
2021-03-15 0 0.940 0.940 1.000 0.940 0.940 14,000 13,160 0.9400 0.709 0.709 0.755 0.709 0.709 18,549 0.7095 -1.05%
2021-03-12 0 0.950 0.930 1.000 - - 0 0 - 0.717 0.702 0.755 - - 0 - 0.00%
2021-03-11 0 0.950 0.950 1.000 0.950 0.950 2,000 1,900 0.9500 0.717 0.717 0.755 0.717 0.717 2,650 0.7170 -5.00%
2021-03-10 0 1.000 0.970 1.040 0.950 1.000 122,000 121,900 0.9992 0.755 0.732 0.785 0.717 0.755 161,640 0.7541 0.00%
2021-03-09 0 1.000 0.950 1.050 - - 0 0 - 0.755 0.717 0.793 - - 0 - 0.00%
2021-03-08 0 1.000 0.960 1.000 1.020 1.030 16,000 16,380 1.0238 0.755 0.725 0.755 0.770 0.777 21,199 0.7727 0.00%
2021-03-05 0 1.000 1.000 1.050 0.930 1.000 90,800 90,320 0.9947 0.755 0.755 0.793 0.702 0.755 120,303 0.7508 1.01%
2021-03-04 0 0.990 0.990 1.000 - - 0 0 - 0.747 0.747 0.755 - - 0 - 1.02%
2021-03-03 0 0.980 0.980 1.020 - - 0 0 - 0.740 0.740 0.770 - - 0 - 0.00%
2021-03-02 0 0.980 0.980 1.020 0.900 0.980 10,000 9,360 0.9360 0.740 0.740 0.770 0.679 0.740 13,249 0.7065 -5.77%
2021-03-01 0 1.040 0.980 1.040 - - 0 0 - 0.785 0.740 0.785 - - 0 - -0.95%
2021-02-26 0 1.050 0.990 1.050 1.050 1.050 8,000 8,400 1.0500 0.793 0.747 0.793 0.793 0.793 10,599 0.7925 0.00%
2021-02-25 0 1.050 0.990 1.050 - - 0 0 - 0.793 0.747 0.793 - - 0 - 0.00%
2021-02-24 0 1.050 0.960 1.050 0.980 1.050 28,000 29,120 1.0400 0.793 0.725 0.793 0.740 0.793 37,098 0.7850 7.14%
2021-02-23 0 0.980 0.980 1.110 - - 0 0 - 0.740 0.740 0.838 - - 0 - 1.03%
2021-02-22 0 0.970 0.970 1.110 0.970 0.970 2,000 1,940 0.9700 0.732 0.732 0.838 0.732 0.732 2,650 0.7321 -4.90%
2021-02-19 0 1.020 1.000 1.030 - - 1,200 1,140 0.9500 0.770 0.755 0.777 - - 1,590 0.7170 0.00%
2021-02-18 0 1.020 1.000 1.030 0.980 1.020 22,800 23,112 1.0137 0.770 0.755 0.777 0.740 0.770 30,208 0.7651 0.99%
2021-02-17 0 1.010 0.950 1.030 0.930 1.030 22,000 21,160 0.9618 0.762 0.717 0.777 0.702 0.777 29,148 0.7259 5.21%
2021-02-16 0 0.960 0.960 1.150 0.950 0.950 6,600 6,258 0.9482 0.725 0.725 0.868 0.717 0.717 8,744 0.7157 -11.11%
2021-02-11 0 1.080 1.000 1.140 1.080 1.080 30,000 32,400 1.0800 0.815 0.755 0.860 0.815 0.815 39,748 0.8151 2.86%
2021-02-10 0 1.050 1.000 1.060 1.050 1.050 46,000 48,300 1.0500 0.793 0.755 0.800 0.793 0.793 60,946 0.7925 5.00%
2021-02-09 0 1.000 1.000 1.140 0.970 1.000 110,000 109,940 0.9995 0.755 0.755 0.860 0.732 0.755 145,741 0.7544 0.00%
2021-02-08 0 1.000 1.000 1.040 0.990 1.000 54,000 53,820 0.9967 0.755 0.755 0.785 0.747 0.755 71,546 0.7522 1.01%
2021-02-05 0 0.990 0.990 1.000 0.990 0.990 3,000 2,940 0.9800 0.747 0.747 0.755 0.747 0.747 3,975 0.7397 1.02%
2021-02-04 0 0.980 0.980 1.070 - - 0 0 - 0.740 0.740 0.808 - - 0 - 4.26%
2021-02-03 0 0.940 0.940 1.070 - - 0 0 - 0.709 0.709 0.808 - - 0 - 0.00%
2021-02-02 0 0.940 0.940 1.060 - - 0 0 - 0.709 0.709 0.800 - - 0 - 0.00%
2021-02-01 0 0.940 0.940 1.090 0.940 0.940 2,400 2,236 0.9317 0.709 0.709 0.823 0.709 0.709 3,180 0.7032 -2.08%
2021-01-29 0 0.960 0.950 1.060 0.960 0.960 100,000 96,000 0.9600 0.725 0.717 0.800 0.725 0.725 132,492 0.7246 2.13%
2021-01-28 0 0.940 0.940 1.100 0.940 0.940 7,602 7,049 0.9273 0.709 0.709 0.830 0.709 0.709 10,072 0.6999 -9.62%
2021-01-27 0 1.040 0.970 1.040 1.040 1.040 4,000 4,160 1.0400 0.785 0.732 0.785 0.785 0.785 5,300 0.7850 7.22%
2021-01-26 0 0.970 0.930 1.040 - - 0 0 - 0.732 0.702 0.785 - - 0 - 0.00%
2021-01-25 0 0.970 0.910 1.010 0.950 0.970 58,000 56,220 0.9693 0.732 0.687 0.762 0.717 0.732 76,845 0.7316 0.00%
2021-01-22 0 0.970 0.960 1.040 0.950 0.970 84,000 80,280 0.9557 0.732 0.725 0.785 0.717 0.732 111,293 0.7213 0.00%
2021-01-21 0 0.970 0.930 1.100 - - 0 0 - 0.732 0.702 0.830 - - 0 - 0.00%
2021-01-20 0 0.970 0.970 1.000 0.970 0.970 30,000 29,100 0.9700 0.732 0.732 0.755 0.732 0.732 39,748 0.7321 1.04%
2021-01-19 0 0.960 0.960 1.040 0.960 0.960 6,800 6,504 0.9565 0.725 0.725 0.785 0.725 0.725 9,009 0.7219 2.13%
2021-01-18 0 0.940 0.940 0.960 0.910 0.940 10,400 9,692 0.9319 0.709 0.709 0.725 0.687 0.709 13,779 0.7034 5.62%
2021-01-15 0 0.890 0.890 0.940 - - 0 0 - 0.672 0.672 0.709 - - 0 - 0.00%
2021-01-14 0 0.890 0.890 0.940 - - 0 0 - 0.672 0.672 0.709 - - 0 - 0.00%
2021-01-13 0 0.890 0.890 0.940 0.890 0.890 4,000 3,560 0.8900 0.672 0.672 0.709 0.672 0.672 5,300 0.6717 -6.32%
2021-01-12 0 0.950 0.920 1.010 - - 0 0 - 0.717 0.694 0.762 - - 0 - 0.00%
2021-01-11 0 0.950 0.910 0.980 0.870 0.950 154,000 140,600 0.9130 0.717 0.687 0.740 0.657 0.717 204,037 0.6891 1.06%
2021-01-08 0 0.940 0.920 0.940 - - 0 0 - 0.709 0.694 0.709 - - 0 - 0.00%
2021-01-07 0 0.940 0.920 0.950 - - 0 0 - 0.709 0.694 0.717 - - 0 - 0.00%
2021-01-06 0 0.940 0.940 0.980 - - 0 0 - 0.709 0.709 0.740 - - 0 - 0.00%
2021-01-05 0 0.940 0.920 0.980 0.940 0.940 4,000 3,760 0.9400 0.709 0.694 0.740 0.709 0.709 5,300 0.7095 2.17%
2021-01-04 0 0.920 0.910 0.940 0.890 0.890 5,840 5,124 0.8774 0.694 0.687 0.709 0.672 0.672 7,738 0.6622 3.37%
2020-12-31 0 0.890 0.890 1.010 0.890 0.940 84,800 79,440 0.9368 0.672 0.672 0.762 0.672 0.709 112,353 0.7071 -3.26%
2020-12-30 0 0.920 0.890 1.070 0.920 0.920 2,700 2,428 0.8993 0.694 0.672 0.808 0.694 0.694 3,577 0.6787 -2.13%
2020-12-29 0 0.940 0.880 0.940 - - 0 0 - 0.709 0.664 0.709 - - 0 - 0.00%
2020-12-28 0 0.940 0.870 1.000 - - 0 0 - 0.709 0.657 0.755 - - 0 - 0.00%
2020-12-24 0 0.940 0.890 1.070 - - 0 0 - 0.709 0.672 0.808 - - 0 - 0.00%
2020-12-23 0 0.940 0.890 1.070 - - 0 0 - 0.709 0.672 0.808 - - 0 - 0.00%
2020-12-22 0 0.940 0.890 1.070 - - 1,200 1,044 0.8700 0.709 0.672 0.808 - - 1,590 0.6566 0.00%
2020-12-21 0 0.940 0.890 1.070 - - 0 0 - 0.709 0.672 0.808 - - 0 - 0.00%
2020-12-18 0 0.940 0.900 1.070 - - 0 0 - 0.709 0.679 0.808 - - 0 - 0.00%
2020-12-17 0 0.940 0.900 1.150 - - 0 0 - 0.709 0.679 0.868 - - 0 - 0.00%
2020-12-16 0 0.940 0.940 1.010 0.930 0.940 100,320 94,251 0.9395 0.709 0.709 0.762 0.702 0.709 132,916 0.7091 5.62%
2020-12-15 0 0.890 0.870 0.930 - - 0 0 - 0.672 0.657 0.702 - - 0 - 0.00%
2020-12-14 0 0.890 0.870 0.940 - - 0 0 - 0.672 0.657 0.709 - - 0 - 0.00%
2020-12-11 0 0.890 0.870 0.940 - - 0 0 - 0.672 0.657 0.709 - - 0 - 0.00%
2020-12-10 0 0.890 0.870 0.920 - - 0 0 - 0.672 0.657 0.694 - - 0 - 0.00%
2020-12-09 0 0.890 0.890 0.940 0.880 0.880 4,000 3,520 0.8800 0.672 0.672 0.709 0.664 0.664 5,300 0.6642 1.14%
2020-12-08 0 0.880 0.880 0.940 0.880 0.880 2,800 2,440 0.8714 0.664 0.664 0.709 0.664 0.664 3,710 0.6577 0.00%
2020-12-07 0 0.880 0.880 0.940 - - 0 0 - 0.664 0.664 0.709 - - 0 - 0.00%
2020-12-04 0 0.880 0.880 0.940 0.880 0.880 69,840 61,397 0.8791 0.664 0.664 0.709 0.664 0.664 92,532 0.6635 0.00%
2020-12-03 0 0.880 0.880 0.940 0.870 0.870 2,800 2,404 0.8586 0.664 0.664 0.709 0.657 0.657 3,710 0.6480 1.15%
2020-12-02 0 0.870 0.870 0.940 0.860 0.860 2,960 2,520 0.8514 0.657 0.657 0.709 0.649 0.649 3,922 0.6426 -2.25%
2020-12-01 0 0.890 0.890 0.940 0.890 0.890 2,000 1,780 0.8900 0.672 0.672 0.709 0.672 0.672 2,650 0.6717 0.00%
2020-11-30 0 0.890 0.890 0.980 0.870 0.870 8,000 6,960 0.8700 0.672 0.672 0.740 0.657 0.657 10,599 0.6566 -3.26%
2020-11-27 0 0.920 0.900 0.920 - - 1,200 1,008 0.8400 0.694 0.679 0.694 - - 1,590 0.6340 -1.08%
2020-11-26 0 0.930 0.870 0.980 - - 0 0 - 0.702 0.657 0.740 - - 0 - 0.00%
2020-11-25 0 0.930 0.890 0.930 - - 0 0 - 0.702 0.672 0.702 - - 0 - 0.00%
2020-11-24 0 0.930 0.870 0.980 - - 0 0 - 0.702 0.657 0.740 - - 0 - 0.00%
2020-11-23 0 0.930 0.870 0.980 - - 0 0 - 0.702 0.657 0.740 - - 0 - 0.00%
2020-11-20 0 0.930 0.930 0.980 0.930 0.930 2,000 1,860 0.9300 0.702 0.702 0.740 0.702 0.702 2,650 0.7019 1.09%
2020-11-19 0 0.920 0.880 0.940 0.920 0.920 4,000 3,680 0.9200 0.694 0.664 0.709 0.694 0.694 5,300 0.6944 1.10%
2020-11-18 0 0.910 0.910 0.920 0.910 0.910 4,000 3,640 0.9100 0.687 0.687 0.694 0.687 0.687 5,300 0.6868 2.25%
2020-11-17 0 0.890 0.850 0.920 - - 0 0 - 0.672 0.642 0.694 - - 0 - 0.00%
2020-11-16 0 0.890 0.850 0.920 - - 0 0 - 0.672 0.642 0.694 - - 0 - 0.00%
2020-11-13 0 0.890 0.890 0.920 0.890 0.890 5,200 4,592 0.8831 0.672 0.672 0.694 0.672 0.672 6,890 0.6665 0.00%
2020-11-12 0 0.890 0.880 0.920 - - 0 0 - 0.672 0.664 0.694 - - 0 - 0.00%
2020-11-11 0 0.890 0.890 0.920 0.850 0.890 28,400 24,800 0.8732 0.672 0.672 0.694 0.642 0.672 37,628 0.6591 4.71%
2020-11-10 0 0.850 0.850 0.890 - - 0 0 - 0.642 0.642 0.672 - - 0 - 0.00%
2020-11-09 0 0.850 0.850 0.890 - - 0 0 - 0.642 0.642 0.672 - - 0 - 0.00%
2020-11-06 0 0.850 0.820 0.890 - - 0 0 - 0.642 0.619 0.672 - - 0 - 0.00%
2020-11-05 0 0.850 0.850 0.890 0.850 0.850 2,000 1,700 0.8500 0.642 0.642 0.672 0.642 0.642 2,650 0.6415 0.00%
2020-11-04 0 0.850 0.820 0.890 - - 0 0 - 0.642 0.619 0.672 - - 0 - 0.00%
2020-11-03 0 0.850 0.820 0.890 - - 0 0 - 0.642 0.619 0.672 - - 0 - 0.00%
2020-11-02 0 0.850 0.820 0.890 - - 0 0 - 0.642 0.619 0.672 - - 0 - 0.00%
2020-10-30 0 0.850 0.850 0.890 - - 800 624 0.7800 0.642 0.642 0.672 - - 1,060 0.5887 0.00%
2020-10-29 0 0.850 0.820 0.890 - - 0 0 - 0.642 0.619 0.672 - - 0 - 0.00%
2020-10-28 0 0.850 0.850 0.890 - - 0 0 - 0.642 0.642 0.672 - - 0 - 2.41%
2020-10-27 0 0.830 0.820 0.890 - - 0 0 - 0.626 0.619 0.672 - - 0 - 0.00%
2020-10-23 0 0.830 0.820 0.890 - - 0 0 - 0.626 0.619 0.672 - - 0 - 0.00%
2020-10-22 0 0.830 0.830 0.920 0.830 0.840 104,000 86,340 0.8302 0.626 0.626 0.694 0.626 0.634 137,792 0.6266 -7.78%
2020-10-21 0 0.900 0.840 0.900 - - 0 0 - 0.679 0.634 0.679 - - 0 - -1.10%
2020-10-20 0 0.910 0.860 0.920 - - 0 0 - 0.687 0.649 0.694 - - 0 - 0.00%
2020-10-19 0 0.910 0.840 0.930 - - 0 0 - 0.687 0.634 0.702 - - 0 - 0.00%
2020-10-16 0 0.910 0.840 0.920 - - 0 0 - 0.687 0.634 0.694 - - 0 - 0.00%
2020-10-15 0 0.910 0.840 0.920 - - 0 0 - 0.687 0.634 0.694 - - 0 - 0.00%
2020-10-14 0 0.910 0.850 0.920 - - 0 0 - 0.687 0.642 0.694 - - 0 - 0.00%
2020-10-12 0 0.910 0.840 0.920 - - 0 0 - 0.687 0.634 0.694 - - 0 - 0.00%
2020-10-09 0 0.910 0.830 0.920 - - 0 0 - 0.687 0.626 0.694 - - 0 - 0.00%
2020-10-08 0 0.910 0.880 0.920 - - 0 0 - 0.687 0.664 0.694 - - 0 - 0.00%
2020-10-07 0 0.910 0.860 0.940 - - 0 0 - 0.687 0.649 0.709 - - 0 - 0.00%
2020-10-06 0 0.910 0.870 0.910 0.920 0.920 40,000 36,800 0.9200 0.687 0.657 0.687 0.694 0.694 52,997 0.6944 -1.09%
2020-10-05 0 0.920 0.870 0.920 0.920 0.920 20,000 18,400 0.9200 0.694 0.657 0.694 0.694 0.694 26,498 0.6944 6.98%
2020-09-30 0 0.860 0.860 0.930 - - 0 0 - 0.649 0.649 0.702 - - 0 - 3.61%
2020-09-29 0 0.830 0.830 0.940 - - 0 0 - 0.626 0.626 0.709 - - 0 - 0.00%
2020-09-28 0 0.830 0.830 0.940 - - 0 0 - 0.626 0.626 0.709 - - 0 - 0.00%
2020-09-25 0 0.830 0.830 0.930 - - 0 0 - 0.626 0.626 0.702 - - 0 - 0.00%
2020-09-24 0 0.830 0.830 0.930 0.830 0.830 3,280 2,684 0.8183 0.626 0.626 0.702 0.626 0.626 4,346 0.6176 -3.49%
2020-09-23 0 0.860 0.830 0.900 - - 0 0 - 0.649 0.626 0.679 - - 0 - 0.00%
2020-09-22 0 0.860 0.830 0.930 - - 0 0 - 0.649 0.626 0.702 - - 0 - 0.00%
2020-09-21 0 0.860 0.860 0.900 0.830 0.860 96,000 81,120 0.8450 0.649 0.649 0.679 0.626 0.649 127,192 0.6378 -1.15%
2020-09-18 0 0.870 0.830 0.870 - - 0 0 - 0.657 0.626 0.657 - - 0 - 0.00%
2020-09-17 0 0.870 0.870 0.880 - - 0 0 - 0.657 0.657 0.664 - - 0 - 0.00%
2020-09-16 0 0.870 0.870 0.880 0.830 0.830 4,000 3,320 0.8300 0.657 0.657 0.664 0.626 0.626 5,300 0.6265 1.16%
2020-09-15 0 0.860 0.830 0.860 0.860 0.860 110,000 94,600 0.8600 0.649 0.626 0.649 0.649 0.649 145,741 0.6491 0.00%
2020-09-14 0 0.860 0.840 0.860 - - 0 0 - 0.649 0.634 0.649 - - 0 - 0.00%
2020-09-11 0 0.860 0.850 0.870 - - 0 0 - 0.649 0.642 0.657 - - 0 - 0.00%
2020-09-10 0 0.860 0.830 0.880 0.830 0.860 122,800 105,492 0.8591 0.649 0.626 0.664 0.626 0.649 162,700 0.6484 -1.15%
2020-09-09 0 0.870 0.830 0.870 - - 0 0 - 0.657 0.626 0.657 - - 0 - 0.00%
2020-09-08 0 0.870 0.850 0.880 - - 0 0 - 0.657 0.642 0.664 - - 0 - 0.00%
2020-09-07 0 0.870 0.850 0.880 - - 0 0 - 0.657 0.642 0.664 - - 0 - 0.00%
2020-09-04 0 0.870 0.860 0.880 - - 0 0 - 0.657 0.649 0.664 - - 0 - 0.00%
2020-09-03 0 0.870 0.870 0.890 0.850 0.870 4,000 3,440 0.8600 0.657 0.657 0.672 0.642 0.657 5,300 0.6491 2.35%
2020-09-02 0 0.850 0.850 0.860 - - 0 0 - 0.642 0.642 0.649 - - 0 - 2.41%
2020-09-01 0 0.830 0.830 0.860 0.830 0.830 2,000 1,660 0.8300 0.626 0.626 0.649 0.626 0.626 2,650 0.6265 0.00%
2020-08-31 0 0.830 0.830 0.870 0.810 0.850 87,600 71,748 0.8190 0.626 0.626 0.657 0.611 0.642 116,063 0.6182 -2.35%
2020-08-28 0 0.850 0.850 0.900 0.850 0.850 3,600 2,996 0.8322 0.642 0.642 0.679 0.642 0.642 4,770 0.6281 -2.30%
2020-08-27 0 0.870 0.870 0.900 0.870 0.870 28,000 24,360 0.8700 0.657 0.657 0.679 0.657 0.657 37,098 0.6566 0.00%
2020-08-26 0 0.870 0.870 0.900 - - 0 0 - 0.657 0.657 0.679 - - 0 - 2.35%
2020-08-25 0 0.850 0.850 0.890 - - 0 0 - 0.642 0.642 0.672 - - 0 - 0.00%
2020-08-24 0 0.850 0.850 0.880 0.840 0.840 3,600 2,976 0.8267 0.642 0.642 0.664 0.634 0.634 4,770 0.6239 -3.41%
2020-08-21 0 0.880 0.840 0.880 0.870 0.880 20,000 17,580 0.8790 0.664 0.634 0.664 0.657 0.664 26,498 0.6634 1.15%
2020-08-20 0 0.870 0.840 0.890 - - 0 0 - 0.657 0.634 0.672 - - 0 - 0.00%
2020-08-19 0 0.870 0.840 0.900 - - 0 0 - 0.657 0.634 0.679 - - 0 - 0.00%
2020-08-18 0 0.870 0.850 0.870 0.870 0.870 2,080 1,808 0.8692 0.657 0.642 0.657 0.657 0.657 2,756 0.6561 1.16%
2020-08-17 0 0.860 0.860 0.900 0.860 0.860 8,000 7,040 0.8800 0.649 0.649 0.679 0.649 0.649 10,599 0.6642 -4.44%
2020-08-14 0 0.900 0.860 1.000 0.900 0.900 4,000 3,600 0.9000 0.679 0.649 0.755 0.679 0.679 5,300 0.6793 -3.23%
2020-08-13 0 0.930 0.900 1.000 - - 0 0 - 0.702 0.679 0.755 - - 0 - 0.00%
2020-08-12 0 0.930 0.900 0.930 - - 0 0 - 0.702 0.679 0.702 - - 0 - 0.00%
2020-08-11 0 0.930 0.900 0.930 - - 0 0 - 0.702 0.679 0.702 - - 0 - -2.11%
2020-08-10 0 0.950 0.900 0.980 0.930 0.950 80,000 75,200 0.9400 0.717 0.679 0.740 0.702 0.717 105,993 0.7095 3.26%
2020-08-07 0 0.920 0.900 0.920 - - 0 0 - 0.694 0.679 0.694 - - 0 - 0.00%
2020-08-06 0 0.920 0.900 0.920 0.920 0.920 6,000 5,520 0.9200 0.694 0.679 0.694 0.694 0.694 7,950 0.6944 0.00%
2020-08-05 0 0.920 0.920 0.940 - - 0 0 - 0.694 0.694 0.709 - - 0 - 0.00%
2020-08-04 0 0.920 0.920 0.940 - - 0 0 - 0.694 0.694 0.709 - - 0 - 0.00%
2020-08-03 0 0.920 0.920 0.940 - - 0 0 - 0.694 0.694 0.709 - - 0 - 0.00%
2020-07-31 0 0.920 0.920 0.940 - - 0 0 - 0.694 0.694 0.709 - - 0 - 0.00%
2020-07-30 0 0.920 0.920 0.950 - - 0 0 - 0.694 0.694 0.717 - - 0 - 0.00%
2020-07-29 0 0.920 0.920 0.940 - - 0 0 - 0.694 0.694 0.709 - - 0 - 2.22%
2020-07-28 0 0.900 0.900 0.950 - - 0 0 - 0.679 0.679 0.717 - - 0 - 0.00%
2020-07-27 0 0.900 0.890 0.950 0.900 0.900 24,000 21,600 0.9000 0.679 0.672 0.717 0.679 0.679 31,798 0.6793 1.12%
2020-07-24 0 0.890 0.880 0.950 - - 0 0 - 0.672 0.664 0.717 - - 0 - 0.00%
2020-07-23 0 0.890 0.890 0.950 0.890 0.900 30,000 26,720 0.8907 0.672 0.672 0.717 0.672 0.679 39,748 0.6722 -2.20%
2020-07-22 0 0.910 0.880 0.950 0.910 0.910 104,000 94,640 0.9100 0.687 0.664 0.717 0.687 0.687 137,792 0.6868 0.00%
2020-07-21 0 0.910 0.880 0.950 - - 0 0 - 0.687 0.664 0.717 - - 0 - 0.00%
2020-07-20 0 0.910 0.880 0.950 - - 1,600 1,360 0.8500 0.687 0.664 0.717 - - 2,120 0.6415 0.00%
2020-07-17 0 0.910 0.900 0.950 - - 0 0 - 0.687 0.679 0.717 - - 0 - 0.00%
2020-07-16 0 0.910 0.910 0.950 0.900 0.910 28,000 25,460 0.9093 0.687 0.687 0.717 0.679 0.687 37,098 0.6863 -3.19%
2020-07-15 0 0.940 0.900 0.950 - - 0 0 - 0.709 0.679 0.717 - - 0 - 0.00%
2020-07-14 0 0.940 0.900 0.950 - - 0 0 - 0.709 0.679 0.717 - - 0 - 0.00%
2020-07-13 0 0.940 0.920 0.950 0.890 0.940 14,000 12,700 0.9071 0.709 0.694 0.717 0.672 0.709 18,549 0.6847 4.44%
2020-07-10 0 0.900 0.900 0.960 0.900 0.900 8,000 7,200 0.9000 0.679 0.679 0.725 0.679 0.679 10,599 0.6793 -5.26%
2020-07-09 0 0.950 0.920 0.980 0.920 0.950 72,800 69,020 0.9481 0.717 0.694 0.740 0.694 0.717 96,454 0.7156 0.00%
2020-07-08 0 0.950 0.950 0.980 0.920 0.950 80,000 75,700 0.9463 0.717 0.717 0.740 0.694 0.717 105,993 0.7142 3.26%
2020-07-07 0 0.920 0.900 0.990 0.900 0.920 4,800 4,336 0.9033 0.694 0.679 0.747 0.679 0.694 6,360 0.6818 0.00%
2020-07-06 0 0.920 0.920 0.990 0.900 0.900 2,400 2,148 0.8950 0.694 0.694 0.747 0.679 0.679 3,180 0.6755 -1.08%
2020-07-03 0 0.930 0.900 0.990 - - 800 712 0.8900 0.702 0.679 0.747 - - 1,060 0.6717 0.00%
2020-07-02 0 0.930 0.920 0.990 - - 0 0 - 0.702 0.694 0.747 - - 0 - 0.00%
2020-06-30 0 0.930 0.880 0.990 0.930 0.930 100,000 93,000 0.9300 0.702 0.664 0.747 0.702 0.702 132,492 0.7019 1.09%
2020-06-29 0 0.920 0.900 0.990 0.920 0.920 10,000 9,200 0.9200 0.694 0.679 0.747 0.694 0.694 13,249 0.6944 0.00%
2020-06-26 0 0.920 0.920 0.990 0.920 0.920 9,360 8,570 0.9156 0.694 0.694 0.747 0.694 0.694 12,401 0.6911 1.10%
2020-06-24 0 0.910 0.910 0.990 0.910 0.940 9,600 8,824 0.9192 0.687 0.687 0.747 0.687 0.709 12,719 0.6938 1.11%
2020-06-23 0 0.900 0.900 0.990 - - 0 0 - 0.679 0.679 0.747 - - 0 - 0.00%
2020-06-22 0 0.900 0.900 0.990 0.900 0.920 20,000 18,040 0.9020 0.679 0.679 0.747 0.679 0.694 26,498 0.6808 0.00%
2020-06-19 0 0.900 0.890 0.960 0.860 0.960 50,000 45,800 0.9160 0.679 0.672 0.725 0.649 0.725 66,246 0.6914 -1.10%
2020-06-18 0 0.910 0.860 0.910 - - 0 0 - 0.687 0.649 0.687 - - 0 - -1.09%
2020-06-17 0 0.920 0.900 0.950 0.860 0.920 24,800 22,144 0.8929 0.694 0.679 0.717 0.649 0.694 32,858 0.6739 2.22%
2020-06-16 0 0.900 0.900 0.920 0.800 0.900 12,000 10,600 0.8833 0.679 0.679 0.694 0.604 0.679 15,899 0.6667 0.00%
2020-06-15 0 0.900 0.840 0.960 - - 0 0 - 0.679 0.634 0.725 - - 0 - 0.00%
2020-06-12 0 0.900 0.850 0.950 0.900 0.900 4,000 3,600 0.9000 0.679 0.642 0.717 0.679 0.679 5,300 0.6793 4.65%
2020-06-11 0 0.900 0.900 0.960 0.890 0.890 2,000 1,780 0.8900 0.649 0.649 0.692 0.642 0.642 2,773 0.6419 -4.26%
2020-06-10 0 0.940 0.890 0.960 - - 0 0 - 0.678 0.642 0.692 - - 0 - 0.00%
2020-06-09 0 0.940 0.920 0.960 0.940 0.940 20,000 18,800 0.9400 0.678 0.664 0.692 0.678 0.678 27,731 0.6779 6.82%
2020-06-08 0 0.880 0.880 0.940 0.860 0.900 40,000 34,680 0.8670 0.635 0.635 0.678 0.620 0.649 55,462 0.6253 -8.33%
2020-06-05 0 0.960 0.940 1.120 0.960 0.960 2,000 1,920 0.9600 0.692 0.678 0.808 0.692 0.692 2,773 0.6924 1.05%
2020-06-04 0 0.950 0.900 0.950 0.900 0.950 6,000 5,600 0.9333 0.685 0.649 0.685 0.649 0.685 8,319 0.6731 10.47%
2020-06-03 0 0.860 0.860 0.960 0.860 0.860 6,400 5,488 0.8575 0.620 0.620 0.692 0.620 0.620 8,874 0.6184 0.00%
2020-06-02 0 0.860 0.860 0.960 - - 0 0 - 0.620 0.620 0.692 - - 0 - 1.18%
2020-06-01 0 0.850 0.850 0.900 0.840 0.890 10,000 8,640 0.8640 0.613 0.613 0.649 0.606 0.642 13,865 0.6231 -2.30%
2020-05-29 0 0.870 0.850 0.880 0.870 0.900 8,000 7,140 0.8925 0.627 0.613 0.635 0.627 0.649 11,092 0.6437 -3.33%
2020-05-28 0 0.900 0.900 0.960 0.900 0.910 10,800 9,744 0.9022 0.649 0.649 0.692 0.649 0.656 14,975 0.6507 -6.25%
2020-05-27 0 0.960 0.910 0.960 0.960 0.960 2,000 1,920 0.9600 0.692 0.656 0.692 0.692 0.692 2,773 0.6924 0.00%
2020-05-26 0 0.960 0.950 1.000 0.950 0.960 4,000 3,820 0.9550 0.692 0.685 0.721 0.685 0.692 5,546 0.6888 1.05%
2020-05-25 0 0.950 0.910 0.950 0.950 0.950 2,000 1,900 0.9500 0.685 0.656 0.685 0.685 0.685 2,773 0.6852 -1.04%
2020-05-22 0 0.960 0.950 0.960 0.950 0.970 16,000 15,360 0.9600 0.692 0.685 0.692 0.685 0.700 22,185 0.6924 2.13%
2020-05-21 0 0.940 0.880 0.950 - - 0 0 - 0.678 0.635 0.685 - - 0 - 0.00%
2020-05-20 0 0.940 0.910 0.950 - - 0 0 - 0.678 0.656 0.685 - - 0 - 0.00%
2020-05-19 0 0.940 0.940 0.950 0.940 0.940 2,000 1,880 0.9400 0.678 0.678 0.685 0.678 0.678 2,773 0.6779 0.00%
2020-05-18 0 0.940 0.920 0.940 - - 0 0 - 0.678 0.664 0.678 - - 0 - 0.00%
2020-05-15 0 0.940 0.930 0.970 0.920 0.940 9,000 8,310 0.9233 0.678 0.671 0.700 0.664 0.678 12,479 0.6659 0.00%
2020-05-14 0 0.940 0.930 0.990 0.940 0.940 110,000 103,400 0.9400 0.678 0.671 0.714 0.678 0.678 152,520 0.6779 1.08%
2020-05-13 0 0.930 0.930 1.050 0.930 0.930 7,000 6,470 0.9243 0.671 0.671 0.757 0.671 0.671 9,706 0.6666 -6.06%
2020-05-12 0 0.990 0.910 1.050 - - 0 0 - 0.714 0.656 0.757 - - 0 - 0.00%
2020-05-11 0 0.990 0.920 1.050 - - 0 0 - 0.714 0.664 0.757 - - 0 - 0.00%
2020-05-08 0 0.990 0.920 1.040 - - 0 0 - 0.714 0.664 0.750 - - 0 - 0.00%
2020-05-07 0 0.990 0.990 1.040 0.990 0.990 3,800 3,708 0.9758 0.714 0.714 0.750 0.714 0.714 5,269 0.7038 -1.98%
2020-05-06 0 1.010 1.010 1.040 1.000 1.000 40,000 40,000 1.0000 0.728 0.728 0.750 0.721 0.721 55,462 0.7212 1.00%
2020-05-05 0 1.000 0.990 1.000 - - 0 0 - 0.721 0.714 0.721 - - 0 - 0.00%
2020-05-04 0 1.000 0.990 1.000 1.000 1.000 2,000 2,000 1.0000 0.721 0.714 0.721 0.721 0.721 2,773 0.7212 2.04%
2020-04-29 0 0.980 0.980 1.040 0.930 0.930 4,000 3,720 0.9300 0.707 0.707 0.750 0.671 0.671 5,546 0.6707 1.03%
2020-04-28 0 0.970 0.910 1.040 - - 0 0 - 0.700 0.656 0.750 - - 0 - 0.00%
2020-04-27 0 0.970 0.910 1.040 - - 0 0 - 0.700 0.656 0.750 - - 0 - 0.00%
2020-04-24 0 0.970 0.900 1.070 - - 0 0 - 0.700 0.649 0.772 - - 0 - 0.00%
2020-04-23 0 0.970 0.900 1.000 0.970 0.970 32,560 31,521 0.9681 0.700 0.649 0.721 0.700 0.700 45,146 0.6982 -3.00%
2020-04-22 0 1.000 0.950 1.070 - - 0 0 - 0.721 0.685 0.772 - - 0 - 0.00%
2020-04-21 0 1.000 0.980 1.020 1.000 1.040 12,000 12,200 1.0167 0.721 0.707 0.736 0.721 0.750 16,639 0.7332 -3.85%
2020-04-20 0 1.040 1.040 1.090 - - 0 0 - 0.750 0.750 0.786 - - 0 - 0.00%
2020-04-17 0 1.040 1.040 1.200 - - 0 0 - 0.750 0.750 0.865 - - 0 - 0.00%
2020-04-16 0 1.040 1.040 1.230 - - 0 0 - 0.750 0.750 0.887 - - 0 - 0.00%
2020-04-15 0 1.040 1.040 1.060 1.040 1.040 2,000 2,080 1.0400 0.750 0.750 0.764 0.750 0.750 2,773 0.7501 -0.95%
2020-04-14 0 1.050 1.030 1.060 - - 0 0 - 0.757 0.743 0.764 - - 0 - 0.00%
2020-04-09 0 1.050 1.050 1.070 1.040 1.040 8,000 8,320 1.0400 0.757 0.757 0.772 0.750 0.750 11,092 0.7501 0.96%
2020-04-08 0 1.040 1.030 1.040 1.040 1.050 40,000 41,800 1.0450 0.750 0.743 0.750 0.750 0.757 55,462 0.7537 -0.95%
2020-04-07 0 1.050 1.030 1.050 1.050 1.050 22,800 23,900 1.0482 0.757 0.743 0.757 0.757 0.757 31,613 0.7560 0.00%
2020-04-06 0 1.050 1.000 1.050 - - 0 0 - 0.757 0.721 0.757 - - 0 - -0.94%
2020-04-03 0 1.060 1.010 1.060 - - 0 0 - 0.764 0.728 0.764 - - 0 - 0.00%
2020-04-02 0 1.060 1.010 1.070 - - 0 0 - 0.764 0.728 0.772 - - 0 - 0.00%
2020-04-01 0 1.060 1.010 1.060 1.060 1.060 110,000 116,600 1.0600 0.764 0.728 0.764 0.764 0.764 152,520 0.7645 0.95%
2020-03-31 0 1.050 1.060 1.070 - - 0 0 - 0.757 0.764 0.772 - - 0 - 0.00%
2020-03-30 0 1.050 1.020 1.180 - - 0 0 - 0.757 0.736 0.851 - - 0 - 0.00%
2020-03-27 0 1.050 1.020 1.050 1.050 1.050 20,000 21,000 1.0500 0.757 0.736 0.757 0.757 0.757 27,731 0.7573 3.96%
2020-03-26 0 1.010 1.000 1.250 - - 0 0 - 0.728 0.721 0.902 - - 0 - 0.00%
2020-03-25 0 1.010 1.010 1.180 - - 0 0 - 0.728 0.728 0.851 - - 0 - 0.00%
2020-03-24 0 1.010 0.930 1.110 - - 0 0 - 0.728 0.671 0.801 - - 0 - 0.00%
2020-03-23 0 1.010 0.970 1.110 1.010 1.010 6,000 6,060 1.0100 0.728 0.700 0.801 0.728 0.728 8,319 0.7284 0.00%
2020-03-20 0 1.010 1.010 1.110 - - 0 0 - 0.728 0.728 0.801 - - 0 - 5.21%
2020-03-19 0 0.960 1.000 1.100 0.960 1.010 40,000 40,040 1.0010 0.692 0.721 0.793 0.692 0.728 55,462 0.7219 -15.04%
2020-03-18 0 1.130 1.120 1.130 1.120 1.170 180,000 209,160 1.1620 0.815 0.808 0.815 0.808 0.844 249,578 0.8381 -5.83%
2020-03-17 0 1.200 1.140 1.200 1.180 1.200 40,000 47,740 1.1935 0.865 0.822 0.865 0.851 0.865 55,462 0.8608 4.35%
2020-03-16 0 1.150 1.120 1.220 - - 0 0 - 0.829 0.808 0.880 - - 0 - 0.00%
2020-03-13 0 1.150 1.080 1.230 - - 0 0 - 0.829 0.779 0.887 - - 0 - 0.00%
2020-03-12 0 1.150 1.100 1.250 - - 0 0 - 0.829 0.793 0.902 - - 0 - 0.00%
2020-03-11 0 1.150 1.110 1.240 - - 0 0 - 0.829 0.801 0.894 - - 0 - 0.00%
2020-03-10 0 1.150 1.090 1.150 1.150 1.170 25,200 29,072 1.1537 0.829 0.786 0.829 0.829 0.844 34,941 0.8320 -1.71%
2020-03-09 0 1.170 1.120 1.250 - - 0 0 - 0.844 0.808 0.902 - - 0 - 0.00%
2020-03-06 0 1.170 1.170 1.250 - - 0 0 - 0.844 0.844 0.902 - - 0 - 0.86%
2020-03-05 0 1.160 1.160 1.250 1.150 1.240 8,000 9,740 1.2175 0.837 0.837 0.902 0.829 0.894 11,092 0.8781 -0.85%
2020-03-04 0 1.170 1.170 1.250 1.160 1.170 80,000 92,860 1.1608 0.844 0.844 0.902 0.837 0.844 110,923 0.8372 -2.50%
2020-03-03 0 1.200 1.170 1.200 1.200 1.200 14,000 16,800 1.2000 0.865 0.844 0.865 0.865 0.865 19,412 0.8655 0.00%
2020-03-02 0 1.200 1.200 1.250 - - 0 0 - 0.865 0.865 0.902 - - 0 - 4.35%
2020-02-28 0 1.150 1.150 1.250 1.150 1.250 18,200 21,952 1.2062 0.829 0.829 0.902 0.829 0.902 25,235 0.8699 -4.96%
2020-02-27 0 1.210 1.210 1.300 1.210 1.210 74,000 89,540 1.2100 0.873 0.873 0.938 0.873 0.873 102,604 0.8727 -6.92%
2020-02-26 0 1.300 1.200 1.390 - - 14,000 18,200 1.3000 0.938 0.865 1.002 - - 19,412 0.9376 0.00%
2020-02-25 0 1.300 1.180 1.390 - - 0 0 - 0.938 0.851 1.002 - - 0 - 0.00%
2020-02-24 0 1.300 1.180 1.390 - - 0 0 - 0.938 0.851 1.002 - - 0 - 0.00%
2020-02-21 0 1.300 1.250 1.300 - - 0 0 - 0.938 0.902 0.938 - - 0 - -1.52%
2020-02-20 0 1.320 1.210 1.340 - - 2,000 2,640 1.3200 0.952 0.873 0.966 - - 2,773 0.9520 0.00%
2020-02-19 0 1.320 1.250 1.320 1.320 1.320 2,000 2,640 1.3200 0.952 0.902 0.952 0.952 0.952 2,773 0.9520 6.45%
2020-02-18 0 1.240 1.240 1.300 - - 0 0 - 0.894 0.894 0.938 - - 0 - 0.00%
2020-02-17 0 1.240 1.240 1.420 - - 6,000 7,320 1.2200 0.894 0.894 1.024 - - 8,319 0.8799 1.64%
2020-02-14 0 1.220 1.280 1.430 1.220 1.240 11,200 13,672 1.2207 0.880 0.923 1.031 0.880 0.894 15,529 0.8804 -1.61%
2020-02-13 0 1.240 1.260 1.410 - - 0 0 - 0.894 0.909 1.017 - - 0 - 1.64%
2020-02-12 0 1.220 1.250 1.410 1.210 1.220 8,200 9,958 1.2144 0.880 0.902 1.017 0.873 0.880 11,370 0.8758 -3.94%
2020-02-11 0 1.270 1.210 1.390 1.210 1.210 8,000 9,680 1.2100 0.916 0.873 1.002 0.873 0.873 11,092 0.8727 1.60%
2020-02-10 0 1.250 1.250 1.350 1.250 1.250 4,000 5,000 1.2500 0.902 0.902 0.974 0.902 0.902 5,546 0.9015 -3.85%
2020-02-07 0 1.300 1.300 1.390 - - 0 0 - 0.938 0.938 1.002 - - 0 - 0.00%
2020-02-06 0 1.300 1.270 1.390 - - 0 0 - 0.938 0.916 1.002 - - 0 - 0.00%
2020-02-05 0 1.300 1.210 1.300 1.300 1.300 4,000 5,200 1.3000 0.938 0.873 0.938 0.938 0.938 5,546 0.9376 3.17%
2020-02-04 0 1.260 1.260 1.350 - - 1,200 1,476 1.2300 0.909 0.909 0.974 - - 1,664 0.8871 0.00%
2020-02-03 0 1.260 1.260 1.290 1.260 1.290 28,000 35,780 1.2779 0.909 0.909 0.930 0.909 0.930 38,823 0.9216 -5.97%
2020-01-31 0 1.340 1.220 1.340 - - 0 0 - 0.966 0.880 0.966 - - 0 - -0.74%
2020-01-30 0 1.350 1.300 1.400 - - 0 0 - 0.974 0.938 1.010 - - 0 - 0.00%
2020-01-29 0 1.350 1.290 1.420 - - 0 0 - 0.974 0.930 1.024 - - 0 - 0.00%
2020-01-24 0 1.350 1.270 1.420 - - 0 0 - 0.974 0.916 1.024 - - 0 - 0.00%
2020-01-23 0 1.350 1.270 1.400 - - 0 0 - 0.974 0.916 1.010 - - 0 - 0.00%
2020-01-22 0 1.350 1.260 1.420 - - 0 0 - 0.974 0.909 1.024 - - 0 - 0.00%
2020-01-21 0 1.350 1.280 1.410 1.280 1.350 62,000 79,500 1.2823 0.974 0.923 1.017 0.923 0.974 85,966 0.9248 5.47%
2020-01-20 0 1.280 1.260 1.420 - - 0 0 - 0.923 0.909 1.024 - - 0 - 0.00%
2020-01-17 0 1.280 1.280 1.420 1.270 1.270 2,000 2,540 1.2700 0.923 0.923 1.024 0.916 0.916 2,773 0.9159 0.79%
2020-01-16 0 1.270 1.270 1.330 1.270 1.300 6,400 8,176 1.2775 0.916 0.916 0.959 0.916 0.938 8,874 0.9214 -2.31%
2020-01-15 0 1.300 1.300 1.420 1.300 1.300 20,000 26,000 1.3000 0.938 0.938 1.024 0.938 0.938 27,731 0.9376 1.56%
2020-01-14 0 1.280 1.280 1.420 - - 800 1,000 1.2500 0.923 0.923 1.024 - - 1,109 0.9015 1.59%
2020-01-13 0 1.260 1.260 1.420 1.260 1.270 7,200 9,068 1.2594 0.909 0.909 1.024 0.909 0.916 9,983 0.9083 -3.82%
2020-01-10 0 1.310 1.270 1.430 - - 0 0 - 0.945 0.916 1.031 - - 0 - 0.00%
2020-01-09 0 1.310 1.260 1.430 - - 0 0 - 0.945 0.909 1.031 - - 0 - 0.00%
2020-01-08 0 1.310 1.230 1.430 - - 0 0 - 0.945 0.887 1.031 - - 0 - 0.00%
2020-01-07 0 1.310 1.310 1.420 1.280 1.350 118,000 154,420 1.3086 0.945 0.945 1.024 0.923 0.974 163,612 0.9438 0.00%
2020-01-06 0 1.310 1.310 1.350 1.270 1.270 10,000 12,700 1.2700 0.945 0.945 0.974 0.916 0.916 13,865 0.9159 -5.76%
2020-01-03 0 1.390 1.280 1.410 - - 0 0 - 1.002 0.923 1.017 - - 0 - 0.00%
2020-01-02 0 1.390 1.250 1.430 - - 0 0 - 1.002 0.902 1.031 - - 0 - 0.00%
2019-12-31 0 1.390 1.250 1.430 - - 0 0 - 1.002 0.902 1.031 - - 0 - 0.00%
2019-12-30 0 1.390 1.330 1.410 1.260 1.400 36,000 48,800 1.3556 1.002 0.959 1.017 0.909 1.010 49,916 0.9777 7.75%
2019-12-27 0 1.290 1.290 1.450 - - 0 0 - 0.930 0.930 1.046 - - 0 - 2.38%
2019-12-24 0 1.260 1.210 1.450 - - 0 0 - 0.909 0.873 1.046 - - 0 - 0.00%
2019-12-23 0 1.260 1.220 1.450 - - 0 0 - 0.909 0.880 1.046 - - 0 - 0.00%
2019-12-20 0 1.260 1.220 1.250 - - 1,200 1,416 1.1800 0.909 0.880 0.902 - - 1,664 0.8510 0.00%
2019-12-19 0 1.260 - 1.250 1.260 1.320 154,000 201,580 1.3090 0.909 - 0.902 0.909 0.952 213,528 0.9440 -3.08%
2019-12-18 0 1.300 1.330 1.450 1.300 1.300 8,000 10,400 1.3000 0.938 0.959 1.046 0.938 0.938 11,092 0.9376 -1.52%
2019-12-17 0 1.320 1.310 1.450 - - 0 0 - 0.952 0.945 1.046 - - 0 - 0.00%
2019-12-16 0 1.320 1.320 1.450 1.300 1.320 8,800 11,472 1.3036 0.952 0.952 1.046 0.938 0.952 12,202 0.9402 -2.22%
2019-12-13 0 1.350 1.290 1.400 1.290 1.350 8,000 10,560 1.3200 0.974 0.930 1.010 0.930 0.974 11,092 0.9520 -2.17%
2019-12-12 0 1.380 1.270 1.430 - - 0 0 - 0.995 0.916 1.031 - - 0 - 0.00%
2019-12-11 0 1.380 1.270 1.430 - - 0 0 - 0.995 0.916 1.031 - - 0 - 0.00%
2019-12-10 0 1.380 1.270 1.430 - - 0 0 - 0.995 0.916 1.031 - - 0 - 0.00%
2019-12-09 0 1.380 1.300 1.420 1.260 1.380 18,400 24,440 1.3283 0.995 0.938 1.024 0.909 0.995 25,512 0.9580 4.55%
2019-12-06 0 1.320 1.280 1.340 - - 0 0 - 0.952 0.923 0.966 - - 0 - 0.00%
2019-12-05 0 1.320 1.280 1.400 - - 0 0 - 0.952 0.923 1.010 - - 0 - 0.00%
2019-12-04 0 1.320 1.280 1.360 - - 0 0 - 0.952 0.923 0.981 - - 0 - 0.00%
2019-12-03 0 1.320 1.260 1.360 1.320 1.320 26,000 34,320 1.3200 0.952 0.909 0.981 0.952 0.952 36,050 0.9520 0.00%
2019-12-02 0 1.320 1.320 1.380 1.320 1.320 14,800 19,504 1.3178 0.952 0.952 0.995 0.952 0.952 20,521 0.9504 -2.22%
2019-11-29 0 1.350 1.320 1.380 - - 0 0 - 0.974 0.952 0.995 - - 0 - 0.00%
2019-11-28 0 1.350 1.320 1.400 - - 800 1,032 1.2900 0.974 0.952 1.010 - - 1,109 0.9304 0.00%
2019-11-27 0 1.350 1.320 1.360 1.340 1.360 158,000 213,980 1.3543 0.974 0.952 0.981 0.966 0.981 219,074 0.9767 -0.74%
2019-11-26 0 1.360 1.360 1.450 1.380 1.380 40,800 56,264 1.3790 0.981 0.981 1.046 0.995 0.995 56,571 0.9946 0.00%
2019-11-25 0 1.360 1.360 1.450 1.360 1.360 2,000 2,720 1.3600 0.981 0.981 1.046 0.981 0.981 2,773 0.9809 0.00%
2019-11-22 0 1.360 1.330 1.360 - - 0 0 - 0.981 0.959 0.981 - - 0 - 0.00%
2019-11-21 0 1.360 1.330 1.360 1.360 1.380 110,800 150,720 1.3603 0.981 0.959 0.981 0.981 0.995 153,629 0.9811 -0.73%
2019-11-20 0 1.370 1.370 1.450 1.360 1.370 8,000 10,900 1.3625 0.988 0.988 1.046 0.981 0.988 11,092 0.9827 -0.72%
2019-11-19 0 1.380 1.330 1.450 - - 0 0 - 0.995 0.959 1.046 - - 0 - 0.00%
2019-11-18 0 1.380 1.360 1.500 - - 0 0 - 0.995 0.981 1.082 - - 0 - 0.00%
2019-11-15 0 1.380 1.350 1.450 1.380 1.380 2,000 2,760 1.3800 0.995 0.974 1.046 0.995 0.995 2,773 0.9953 2.22%
2019-11-14 0 1.350 1.350 1.380 1.350 1.350 8,000 10,800 1.3500 0.974 0.974 0.995 0.974 0.974 11,092 0.9736 -2.17%
2019-11-13 0 1.380 1.370 1.450 - - 0 0 - 0.995 0.988 1.046 - - 0 - 0.00%
2019-11-12 0 1.380 1.360 1.400 - - 0 0 - 0.995 0.981 1.010 - - 0 - 0.00%
2019-11-11 0 1.380 1.380 1.400 - - 0 0 - 0.995 0.995 1.010 - - 0 - 0.00%
2019-11-08 0 1.380 1.370 1.440 - - 0 0 - 0.995 0.988 1.039 - - 0 - 0.00%
2019-11-07 0 1.380 1.380 1.450 - - 0 0 - 0.995 0.995 1.046 - - 0 - 0.00%
2019-11-06 0 1.380 1.380 1.450 1.380 1.380 3,000 4,110 1.3700 0.995 0.995 1.046 0.995 0.995 4,160 0.9881 0.73%
2019-11-05 0 1.370 1.380 1.450 1.360 1.390 40,000 55,160 1.3790 0.988 0.995 1.046 0.981 1.002 55,462 0.9946 -5.52%
2019-11-04 0 1.450 1.370 1.450 1.400 1.450 104,000 145,780 1.4017 1.046 0.988 1.046 1.010 1.046 144,200 1.0110 5.84%
2019-11-01 0 1.370 1.370 1.430 - - 0 0 - 0.988 0.988 1.031 - - 0 - 0.00%
2019-10-31 0 1.370 1.370 1.430 1.360 1.410 36,000 49,320 1.3700 0.988 0.988 1.031 0.981 1.017 49,916 0.9881 0.00%
2019-10-30 0 1.370 1.360 1.440 - - 0 0 - 0.988 0.981 1.039 - - 0 - 0.00%
2019-10-29 0 1.370 1.370 1.400 - - 0 0 - 0.988 0.988 1.010 - - 0 - 0.74%
2019-10-28 0 1.360 1.360 1.430 1.340 1.380 42,000 56,360 1.3419 0.981 0.981 1.031 0.966 0.995 58,235 0.9678 -4.90%
2019-10-25 0 1.430 1.370 1.460 - - 0 0 - 1.031 0.988 1.053 - - 0 - 0.00%
2019-10-24 0 1.430 1.370 1.430 - - 0 0 - 1.031 0.988 1.031 - - 0 - 0.00%
2019-10-23 0 1.430 1.370 1.450 - - 0 0 - 1.031 0.988 1.046 - - 0 - 0.00%
2019-10-22 0 1.430 1.370 1.460 - - 0 0 - 1.031 0.988 1.053 - - 0 - 0.00%
2019-10-21 0 1.430 1.360 1.470 - - 0 0 - 1.031 0.981 1.060 - - 0 - 0.00%
2019-10-18 0 1.430 1.390 1.430 1.390 1.430 100,800 141,376 1.4025 1.031 1.002 1.031 1.002 1.031 139,764 1.0115 3.62%
2019-10-17 0 1.380 1.380 1.440 - - 0 0 - 0.995 0.995 1.039 - - 0 - 0.00%
2019-10-16 0 1.380 1.380 1.450 1.370 1.410 144,000 201,000 1.3958 0.995 0.995 1.046 0.988 1.017 199,662 1.0067 2.22%
2019-10-15 0 1.350 1.330 1.450 - - 0 0 - 0.974 0.959 1.046 - - 0 - 0.00%
2019-10-14 0 1.350 1.330 1.440 - - 0 0 - 0.974 0.959 1.039 - - 0 - 0.00%
2019-10-11 0 1.350 1.350 1.370 1.320 1.370 68,000 91,700 1.3485 0.974 0.974 0.988 0.952 0.988 94,285 0.9726 2.27%
2019-10-10 0 1.320 1.360 1.440 1.320 1.330 8,000 10,580 1.3225 0.952 0.981 1.039 0.952 0.959 11,092 0.9538 -2.94%
2019-10-09 0 1.360 1.360 1.380 1.360 1.360 80,000 108,800 1.3600 0.981 0.981 0.995 0.981 0.981 110,923 0.9809 0.00%
2019-10-08 0 1.360 1.340 1.360 1.340 1.360 110,000 148,420 1.3493 0.981 0.966 0.981 0.966 0.981 152,520 0.9731 0.74%
2019-10-04 0 1.350 1.340 1.370 1.350 1.380 18,000 24,720 1.3733 0.974 0.966 0.988 0.974 0.995 24,958 0.9905 -1.46%
2019-10-03 0 1.370 1.340 1.440 - - 800 1,048 1.3100 0.988 0.966 1.039 - - 1,109 0.9448 0.00%
2019-10-02 0 1.370 1.340 1.370 1.330 1.370 62,800 85,800 1.3662 0.988 0.966 0.988 0.959 0.988 87,075 0.9854 0.00%
2019-09-30 0 1.370 1.330 1.380 1.370 1.370 400,000 548,000 1.3700 0.988 0.959 0.995 0.988 0.988 554,617 0.9881 -0.72%
2019-09-27 0 1.380 1.380 1.460 1.370 1.370 25,200 34,500 1.3690 0.995 0.995 1.053 0.988 0.988 34,941 0.9874 -3.50%
2019-09-26 0 1.430 1.320 1.470 - - 0 0 - 1.031 0.952 1.060 - - 0 - 0.00%
2019-09-25 0 1.430 1.350 1.470 - - 0 0 - 1.031 0.974 1.060 - - 0 - 0.00%
2019-09-24 0 1.430 1.350 1.470 - - 0 0 - 1.031 0.974 1.060 - - 0 - 0.00%
2019-09-23 0 1.430 1.350 1.430 - - 0 0 - 1.031 0.974 1.031 - - 0 - 0.00%
2019-09-20 0 1.430 1.430 1.470 1.410 1.410 48,000 67,680 1.4100 1.031 1.031 1.060 1.017 1.017 66,554 1.0169 -1.38%
2019-09-19 0 1.450 1.380 1.460 - - 240 324 1.3500 1.046 0.995 1.053 - - 333 0.9736 0.00%
2019-09-18 0 1.450 1.400 1.500 1.380 1.470 28,000 38,960 1.3914 1.046 1.010 1.082 0.995 1.060 38,823 1.0035 7.41%
2019-09-17 0 1.350 1.350 1.450 1.350 1.380 78,400 106,860 1.3630 0.974 0.974 1.046 0.974 0.995 108,705 0.9830 -4.93%
2019-09-16 0 1.420 1.380 1.490 - - 0 0 - 1.024 0.995 1.075 - - 0 - 0.00%
2019-09-13 0 1.420 1.420 1.470 1.400 1.400 4,000 5,600 1.4000 1.024 1.024 1.060 1.010 1.010 5,546 1.0097 0.00%
2019-09-12 0 1.420 1.410 1.500 1.400 1.420 14,000 19,740 1.4100 1.024 1.017 1.082 1.010 1.024 19,412 1.0169 -1.39%
2019-09-11 0 1.440 1.430 1.500 1.430 1.450 114,040 163,876 1.4370 1.039 1.031 1.082 1.031 1.046 158,121 1.0364 -4.00%
2019-09-10 0 1.500 1.500 1.530 1.500 1.500 2,000 3,000 1.5000 1.082 1.082 1.103 1.082 1.082 2,773 1.0818 -1.96%
2019-09-09 0 1.530 1.450 1.640 - - 0 0 - 1.103 1.046 1.183 - - 0 - 0.00%
2019-09-06 0 1.530 1.560 1.640 1.510 1.530 4,000 6,080 1.5200 1.103 1.125 1.183 1.089 1.103 5,546 1.0963 -7.27%
2019-09-05 0 1.650 1.460 1.650 - - 0 0 - 1.190 1.053 1.190 - - 0 - 0.00%
2019-09-04 0 1.650 1.410 1.650 - - 0 0 - 1.190 1.017 1.190 - - 0 - -1.20%
2019-09-03 0 1.670 1.520 1.670 - - 1,200 1,800 1.5000 1.204 1.096 1.204 - - 1,664 1.0818 -0.60%
2019-09-02 0 1.680 1.520 1.680 1.430 1.680 402,000 604,580 1.5039 1.212 1.096 1.212 1.031 1.212 557,390 1.0847 0.00%
2019-08-30 0 1.680 1.500 1.680 - - 0 0 - 1.212 1.082 1.212 - - 0 - -1.18%
2019-08-29 0 1.700 1.470 1.700 - - 0 0 - 1.226 1.060 1.226 - - 0 - 0.00%
2019-08-28 0 1.700 1.500 1.700 1.700 1.700 2,000 3,400 1.7000 1.226 1.082 1.226 1.226 1.226 2,773 1.2261 1.19%
2019-08-27 0 1.680 1.540 1.700 1.640 1.710 154,000 257,360 1.6712 1.212 1.111 1.226 1.183 1.233 213,528 1.2053 0.00%
2019-08-26 0 1.680 1.490 1.680 - - 1,200 1,500 1.2500 1.212 1.075 1.212 - - 1,664 0.9015 0.00%
2019-08-23 0 1.680 1.570 1.680 1.670 1.680 4,000 6,700 1.6750 1.212 1.132 1.212 1.204 1.212 5,546 1.2080 -0.59%
2019-08-22 0 1.690 1.590 1.690 1.600 1.690 12,000 19,380 1.6150 1.219 1.147 1.219 1.154 1.219 16,639 1.1648 3.68%
2019-08-21 0 1.630 1.550 1.650 1.630 1.640 21,995 35,931 1.6336 1.176 1.118 1.190 1.176 1.183 30,497 1.1782 -2.98%
2019-08-20 0 1.680 1.630 1.680 1.430 1.720 128,000 210,000 1.6406 1.212 1.176 1.212 1.031 1.240 177,477 1.1832 -0.59%
2019-08-19 0 1.690 1.540 1.700 - - 0 0 - 1.219 1.111 1.226 - - 0 - 0.00%
2019-08-16 0 1.690 1.620 1.690 1.640 1.690 5,200 8,532 1.6408 1.219 1.168 1.219 1.183 1.219 7,210 1.1834 0.00%
2019-08-15 0 1.690 1.610 1.700 1.630 1.690 56,000 91,640 1.6364 1.219 1.161 1.226 1.176 1.219 77,646 1.1802 0.00%
2019-08-14 0 1.690 1.630 1.720 - - 0 0 - 1.219 1.176 1.240 - - 0 - 0.00%
2019-08-13 0 1.690 1.630 1.700 1.620 1.710 68,400 112,216 1.6406 1.219 1.176 1.226 1.168 1.233 94,840 1.1832 0.60%
2019-08-12 0 1.680 1.600 1.680 1.610 1.750 156,000 258,380 1.6563 1.212 1.154 1.212 1.161 1.262 216,301 1.1945 -4.00%
2019-08-09 0 1.750 1.650 1.760 - - 0 0 - 1.262 1.190 1.269 - - 0 - 0.00%
2019-08-08 0 1.750 1.610 1.750 - - 0 0 - 1.262 1.161 1.262 - - 0 - -0.57%
2019-08-07 0 1.760 1.620 1.760 1.700 1.760 16,000 27,820 1.7388 1.269 1.168 1.269 1.226 1.269 22,185 1.2540 0.00%
2019-08-06 0 1.760 1.650 1.680 1.550 1.790 264,000 431,300 1.6337 1.269 1.190 1.212 1.118 1.291 366,047 1.1783 4.76%
2019-08-05 0 1.680 1.660 1.720 1.680 1.690 32,000 53,840 1.6825 1.212 1.197 1.240 1.212 1.219 44,369 1.2134 -5.08%
2019-08-02 0 1.770 1.670 1.770 - - 0 0 - 1.277 1.204 1.277 - - 0 - 0.00%
2019-08-01 0 1.770 1.650 1.770 1.780 1.780 34,000 60,520 1.7800 1.277 1.190 1.277 1.284 1.284 47,142 1.2838 -1.12%
2019-07-31 0 1.790 1.670 1.790 1.790 1.800 204,000 367,100 1.7995 1.291 1.204 1.291 1.291 1.298 282,855 1.2978 0.00%
2019-07-30 0 1.790 1.630 1.790 - - 400 644 1.6100 1.291 1.176 1.291 - - 555 1.1612 0.00%
2019-07-29 0 1.790 1.630 1.790 1.750 1.790 10,000 17,740 1.7740 1.291 1.176 1.291 1.262 1.291 13,865 1.2794 -0.56%
2019-07-26 0 1.800 1.630 1.770 1.770 1.800 20,000 35,820 1.7910 1.298 1.176 1.277 1.277 1.298 27,731 1.2917 1.69%
2019-07-25 0 1.770 1.680 1.770 1.700 1.780 42,000 72,300 1.7214 1.277 1.212 1.277 1.226 1.284 58,235 1.2415 1.14%
2019-07-24 0 1.750 1.680 1.750 1.630 1.750 88,000 147,640 1.6777 1.262 1.212 1.262 1.176 1.262 122,016 1.2100 -0.57%
2019-07-23 0 1.760 1.670 1.760 1.670 1.760 35,000 59,510 1.7003 1.269 1.204 1.269 1.204 1.269 48,529 1.2263 -1.12%
2019-07-22 0 1.780 1.630 1.780 1.760 1.780 52,000 91,600 1.7615 1.284 1.176 1.284 1.269 1.284 72,100 1.2705 -0.56%
2019-07-19 0 1.790 1.750 1.790 1.730 1.790 28,680 50,255 1.7523 1.291 1.262 1.291 1.248 1.291 39,766 1.2638 2.29%
2019-07-18 0 1.750 1.750 1.800 1.730 1.830 106,160 187,200 1.7634 1.262 1.262 1.298 1.248 1.320 147,195 1.2718 -5.41%
2019-07-17 0 1.850 1.720 1.860 - - 0 0 - 1.334 1.240 1.341 - - 0 - 0.00%
2019-07-16 0 1.850 1.810 1.870 1.850 1.990 430,000 828,080 1.9258 1.334 1.305 1.349 1.334 1.435 596,213 1.3889 -4.15%
2019-07-15 0 1.930 1.800 1.930 1.740 1.930 249,360 461,825 1.8520 1.392 1.298 1.392 1.255 1.392 345,748 1.3357 7.22%
2019-07-12 0 1.800 1.760 1.800 1.700 1.800 202,000 359,360 1.7790 1.298 1.269 1.298 1.226 1.298 280,082 1.2831 0.00%
2019-07-11 0 1.800 1.730 1.800 - - 240 408 1.7000 1.298 1.248 1.298 - - 333 1.2261 -2.70%
2019-07-10 0 1.850 1.740 1.850 1.760 1.850 138,000 247,340 1.7923 1.334 1.255 1.334 1.269 1.334 191,343 1.2927 4.52%
2019-07-09 0 1.770 1.680 1.770 1.690 1.780 288,000 494,520 1.7171 1.277 1.212 1.277 1.219 1.284 399,324 1.2384 3.51%
2019-07-08 0 1.710 1.650 1.710 - - 160 259 1.6188 1.233 1.190 1.233 - - 222 1.1675 -1.16%
2019-07-05 0 1.730 1.670 1.760 1.690 1.730 164,000 278,980 1.7011 1.248 1.204 1.269 1.219 1.248 227,393 1.2269 2.37%
2019-07-04 0 1.690 1.660 1.690 1.650 1.790 137,200 234,156 1.7067 1.219 1.197 1.219 1.190 1.291 190,234 1.2309 -3.43%
2019-07-03 0 1.750 1.660 1.750 1.650 1.750 38,000 64,760 1.7042 1.262 1.197 1.262 1.190 1.262 52,689 1.2291 1.16%
2019-07-02 0 1.730 1.680 1.770 1.690 1.800 592,480 1,018,761 1.7195 1.248 1.212 1.277 1.219 1.298 821,499 1.2401 2.37%
2019-06-28 0 1.690 1.580 1.690 1.550 1.690 402,000 661,020 1.6443 1.219 1.140 1.219 1.118 1.219 557,390 1.1859 9.03%
2019-06-27 0 1.550 1.550 1.690 1.530 1.550 138,000 213,360 1.5461 1.118 1.118 1.219 1.103 1.118 191,343 1.1151 3.33%
2019-06-26 0 1.500 1.500 1.550 1.500 1.530 202,000 309,000 1.5297 1.082 1.082 1.118 1.082 1.103 280,082 1.1032 -1.96%
2019-06-25 0 1.530 1.510 1.530 1.530 1.530 124,000 189,720 1.5300 1.103 1.089 1.103 1.103 1.103 171,931 1.1035 3.38%
2019-06-24 0 1.480 1.480 1.530 - - 400 552 1.3800 1.067 1.067 1.103 - - 555 0.9953 0.68%
2019-06-21 0 1.470 1.460 1.490 1.470 1.490 32,000 47,200 1.4750 1.060 1.053 1.075 1.060 1.075 44,369 1.0638 -2.00%
2019-06-20 0 1.500 1.400 1.550 1.400 1.500 68,000 98,360 1.4465 1.082 1.010 1.118 1.010 1.082 94,285 1.0432 7.14%
2019-06-19 0 1.400 1.400 1.450 1.400 1.410 12,000 16,880 1.4067 1.010 1.010 1.046 1.010 1.017 16,639 1.0145 -4.11%
2019-06-18 0 1.460 1.420 1.460 - - 0 0 - 1.053 1.024 1.053 - - 0 - 0.00%
2019-06-17 0 1.460 1.400 1.460 - - 0 0 - 1.053 1.010 1.053 - - 0 - 0.00%
2019-06-14 0 1.460 1.430 1.490 1.400 1.550 50,400 73,588 1.4601 1.053 1.031 1.075 1.010 1.118 69,882 1.0530 -2.67%
2019-06-13 0 1.500 1.440 1.500 1.460 1.500 176,000 257,520 1.4632 1.082 1.039 1.082 1.053 1.082 244,032 1.0553 1.35%
2019-06-12 0 1.480 1.360 1.480 1.400 1.500 66,400 96,968 1.4604 1.067 0.981 1.067 1.010 1.082 92,066 1.0532 -1.33%
2019-06-11 0 1.500 1.440 1.500 1.450 1.500 52,000 75,880 1.4592 1.082 1.039 1.082 1.046 1.082 72,100 1.0524 4.17%
2019-06-10 0 1.440 1.350 1.470 1.370 1.440 77,360 108,892 1.4076 1.039 0.974 1.060 0.988 1.039 107,263 1.0152 4.35%
2019-06-06 0 1.440 1.400 1.440 1.430 1.440 26,000 37,340 1.4362 0.995 0.968 0.995 0.988 0.995 37,618 0.9926 0.00%
2019-06-05 0 1.440 1.350 1.440 - - 0 0 - 0.995 0.933 0.995 - - 0 - 0.00%
2019-06-04 0 1.440 1.250 1.440 - - 720 936 1.3000 0.995 0.864 0.995 - - 1,042 0.8985 0.00%
2019-06-03 0 1.440 1.180 1.440 1.440 1.440 32,000 44,880 1.4025 0.995 0.816 0.995 0.995 0.995 46,298 0.9694 2.86%
2019-05-31 0 1.400 1.300 1.400 1.400 1.400 236,400 330,948 1.3999 0.968 0.899 0.968 0.968 0.968 342,030 0.9676 0.00%
2019-05-30 0 1.400 1.400 1.460 1.400 1.400 30,000 42,000 1.4000 0.968 0.968 1.009 0.968 0.968 43,405 0.9676 -1.41%
2019-05-29 0 1.420 1.400 1.420 1.430 1.430 138,000 197,340 1.4300 0.981 0.968 0.981 0.988 0.988 199,662 0.9884 -0.70%
2019-05-28 0 1.430 1.400 1.430 1.400 1.430 8,000 11,320 1.4150 0.988 0.968 0.988 0.968 0.988 11,575 0.9780 2.14%
2019-05-27 0 1.400 1.400 1.460 - - 0 0 - 0.968 0.968 1.009 - - 0 - 0.00%
2019-05-24 0 1.400 1.400 1.460 1.400 1.400 4,000 5,600 1.4000 0.968 0.968 1.009 0.968 0.968 5,787 0.9676 0.00%
2019-05-23 0 1.400 1.400 1.450 - - 0 0 - 0.968 0.968 1.002 - - 0 - 0.00%
2019-05-22 0 1.400 1.400 1.450 1.400 1.400 100,000 140,000 1.4000 0.968 0.968 1.002 0.968 0.968 144,683 0.9676 0.00%
2019-05-21 0 1.400 1.400 1.460 - - 0 0 - 0.968 0.968 1.009 - - 0 - 0.00%
2019-05-20 0 1.400 1.400 1.460 - - 0 0 - 0.968 0.968 1.009 - - 0 - 0.00%
2019-05-17 0 1.400 1.400 1.460 1.400 1.400 30,000 42,000 1.4000 0.968 0.968 1.009 0.968 0.968 43,405 0.9676 0.00%
2019-05-16 0 1.400 1.400 1.460 1.400 1.400 10,000 14,000 1.4000 0.968 0.968 1.009 0.968 0.968 14,468 0.9676 0.00%
2019-05-15 0 1.400 1.400 1.460 - - 0 0 - 0.968 0.968 1.009 - - 0 - 0.00%
2019-05-14 0 1.400 1.400 1.460 1.400 1.400 4,000 5,600 1.4000 0.968 0.968 1.009 0.968 0.968 5,787 0.9676 0.00%
2019-05-10 0 1.400 1.400 1.460 - - 0 0 - 0.968 0.968 1.009 - - 0 - 0.00%
2019-05-09 0 1.400 1.400 1.460 1.400 1.400 40,000 56,000 1.4000 0.968 0.968 1.009 0.968 0.968 57,873 0.9676 -2.78%
2019-05-08 0 1.440 1.430 1.460 - - 0 0 - 0.995 0.988 1.009 - - 0 - 0.00%
2019-05-07 0 1.440 1.430 1.450 - - 0 0 - 0.995 0.988 1.002 - - 0 - 0.00%
2019-05-06 0 1.440 1.430 1.460 - - 0 0 - 0.995 0.988 1.009 - - 0 - 0.00%
2019-05-03 0 1.440 1.440 1.470 1.440 1.440 16,000 23,040 1.4400 0.995 0.995 1.016 0.995 0.995 23,149 0.9953 -2.04%
2019-05-02 0 1.470 1.430 1.470 - - 4 6 1.5000 1.016 0.988 1.016 - - 6 1.0368 -1.34%
2019-04-30 0 1.490 1.440 1.490 1.420 1.490 4,000 5,820 1.4550 1.030 0.995 1.030 0.981 1.030 5,787 1.0056 4.20%
2019-04-29 0 1.430 1.400 1.490 - - 0 0 - 0.988 0.968 1.030 - - 0 - 0.00%
2019-04-26 0 1.430 1.400 1.490 - - 0 0 - 0.988 0.968 1.030 - - 0 - 0.00%
2019-04-25 0 1.430 1.420 1.480 1.410 1.430 6,000 8,444 1.4073 0.988 0.981 1.023 0.975 0.988 8,681 0.9727 -0.69%
2019-04-24 0 1.440 1.420 1.490 - - 0 0 - 0.995 0.981 1.030 - - 0 - 0.00%
2019-04-23 0 1.440 1.420 1.490 - - 0 0 - 0.995 0.981 1.030 - - 0 - 0.00%
2019-04-18 0 1.440 1.420 1.440 - - 0 0 - 0.995 0.981 0.995 - - 0 - 0.00%
2019-04-17 0 1.440 1.420 1.490 - - 0 0 - 0.995 0.981 1.030 - - 0 - 0.00%
2019-04-16 0 1.440 1.420 1.460 - - 0 0 - 0.995 0.981 1.009 - - 0 - 0.00%
2019-04-15 0 1.440 1.440 1.500 1.440 1.440 4,000 5,760 1.4400 0.995 0.995 1.037 0.995 0.995 5,787 0.9953 -2.04%
2019-04-12 0 1.470 1.430 1.490 1.470 1.490 18,720 27,580 1.4733 1.016 0.988 1.030 1.016 1.030 27,085 1.0183 -2.00%
2019-04-11 0 1.500 1.450 1.500 - - 0 0 - 1.037 1.002 1.037 - - 0 - 0.00%
2019-04-10 0 1.500 1.430 1.500 1.450 1.500 102,000 148,000 1.4510 1.037 0.988 1.037 1.002 1.037 147,576 1.0029 0.67%
2019-04-09 0 1.490 1.430 1.490 1.430 1.490 20,000 29,200 1.4600 1.030 0.988 1.030 0.988 1.030 28,937 1.0091 4.93%
2019-04-08 0 1.420 1.420 1.500 - - 400 552 1.3800 0.981 0.981 1.037 - - 579 0.9538 1.43%
2019-04-04 0 1.400 1.400 1.490 - - 0 0 - 0.968 0.968 1.030 - - 0 - 0.00%
2019-04-03 0 1.400 1.400 1.480 1.400 1.400 3,600 4,976 1.3822 0.968 0.968 1.023 0.968 0.968 5,209 0.9553 -6.04%
2019-04-02 0 1.490 1.400 1.490 1.490 1.490 42,000 62,580 1.4900 1.030 0.968 1.030 1.030 1.030 60,767 1.0298 0.68%
2019-04-01 0 1.480 1.400 1.480 - - 0 0 - 1.023 0.968 1.023 - - 0 - 0.00%
2019-03-29 0 1.480 1.480 1.490 1.430 1.480 380,800 560,040 1.4707 1.023 1.023 1.030 0.988 1.023 550,952 1.0165 -0.67%
2019-03-28 0 1.490 1.430 1.490 - - 800 1,120 1.4000 1.030 0.988 1.030 - - 1,157 0.9676 0.00%
2019-03-27 0 1.490 1.410 1.490 - - 0 0 - 1.030 0.975 1.030 - - 0 - 0.00%
2019-03-26 0 1.490 1.410 1.490 1.460 1.490 4,000 5,900 1.4750 1.030 0.975 1.030 1.009 1.030 5,787 1.0195 1.36%
2019-03-25 0 1.470 1.410 1.470 1.480 1.480 4,000 5,920 1.4800 1.016 0.975 1.016 1.023 1.023 5,787 1.0229 1.38%
2019-03-22 0 1.450 1.410 1.480 1.450 1.450 250,000 362,500 1.4500 1.002 0.975 1.023 1.002 1.002 361,707 1.0022 2.11%
2019-03-21 0 1.420 1.420 1.450 - - 400 556 1.3900 0.981 0.981 1.002 - - 579 0.9607 0.00%
2019-03-20 0 1.420 1.420 1.450 - - 0 0 - 0.981 0.981 1.002 - - 0 - 1.43%
2019-03-19 0 1.400 1.400 1.450 - - 0 0 - 0.968 0.968 1.002 - - 0 - 0.00%
2019-03-18 0 1.400 1.400 1.440 1.400 1.400 16,000 22,400 1.4000 0.968 0.968 0.995 0.968 0.968 23,149 0.9676 0.00%
2019-03-15 0 1.400 1.400 1.450 1.400 1.400 50,000 70,000 1.4000 0.968 0.968 1.002 0.968 0.968 72,341 0.9676 0.00%
2019-03-14 0 1.400 1.400 1.440 1.400 1.440 8,800 12,436 1.4132 0.968 0.968 0.995 0.968 0.995 12,732 0.9767 -1.41%
2019-03-13 0 1.420 1.410 1.430 - - 1,600 2,192 1.3700 0.981 0.975 0.988 - - 2,315 0.9469 0.00%
2019-03-12 0 1.420 1.400 1.430 - - 0 0 - 0.981 0.968 0.988 - - 0 - 0.00%
2019-03-11 0 1.420 1.400 1.420 - - 0 0 - 0.981 0.968 0.981 - - 0 - -0.70%
2019-03-08 0 1.430 1.400 1.430 - - 0 0 - 0.988 0.968 0.988 - - 0 - 0.00%
2019-03-07 0 1.430 1.400 1.430 1.400 1.430 72,000 100,860 1.4008 0.988 0.968 0.988 0.968 0.988 104,172 0.9682 2.14%
2019-03-06 0 1.400 1.400 1.440 - - 0 0 - 0.968 0.968 0.995 - - 0 - 0.00%
2019-03-05 0 1.400 1.400 1.440 - - 0 0 - 0.968 0.968 0.995 - - 0 - 0.00%
2019-03-04 0 1.400 1.400 1.450 - - 0 0 - 0.968 0.968 1.002 - - 0 - 0.00%
2019-03-01 0 1.400 1.400 1.430 1.400 1.450 26,000 36,560 1.4062 0.968 0.968 0.988 0.968 1.002 37,618 0.9719 0.00%
2019-02-28 0 1.400 1.400 1.430 1.400 1.400 64,000 89,600 1.4000 0.968 0.968 0.988 0.968 0.968 92,597 0.9676 -2.10%
2019-02-27 0 1.430 1.400 1.430 1.400 1.450 239,000 339,330 1.4198 0.988 0.968 0.988 0.968 1.002 345,792 0.9813 1.42%
2019-02-26 0 1.410 1.360 1.410 - - 0 0 - 0.975 0.940 0.975 - - 0 - 0.00%
2019-02-25 0 1.410 1.350 1.410 1.350 1.410 6,400 8,748 1.3669 0.975 0.933 0.975 0.933 0.975 9,260 0.9447 1.44%
2019-02-22 0 1.390 1.350 1.400 1.350 1.390 4,800 6,536 1.3617 0.961 0.933 0.968 0.933 0.961 6,945 0.9411 -0.71%
2019-02-21 0 1.400 1.350 1.400 - - 0 0 - 0.968 0.933 0.968 - - 0 - 0.00%
2019-02-20 0 1.400 1.330 1.400 - - 0 0 - 0.968 0.919 0.968 - - 0 - -1.41%
2019-02-19 0 1.420 1.300 1.420 1.340 1.430 16,000 21,800 1.3625 0.981 0.899 0.981 0.926 0.988 23,149 0.9417 5.19%
2019-02-18 0 1.350 1.310 1.380 1.340 1.350 212,000 284,900 1.3439 0.933 0.905 0.954 0.926 0.933 306,727 0.9288 0.00%
2019-02-15 0 1.350 1.270 1.350 1.310 1.350 8,000 10,560 1.3200 0.933 0.878 0.933 0.905 0.933 11,575 0.9123 5.47%
2019-02-14 0 1.280 1.280 1.340 1.280 1.340 88,000 115,640 1.3141 0.885 0.885 0.926 0.885 0.926 127,321 0.9083 0.00%
2019-02-13 0 1.280 1.280 1.350 - - 0 0 - 0.885 0.885 0.933 - - 0 - 0.00%
2019-02-12 0 1.280 1.280 1.340 1.250 1.260 40,000 50,040 1.2510 0.885 0.885 0.926 0.864 0.871 57,873 0.8647 -4.48%
2019-02-11 0 1.340 1.260 1.340 - - 0 0 - 0.926 0.871 0.926 - - 0 - 0.00%
2019-02-08 0 1.340 1.250 1.350 - - 0 0 - 0.926 0.864 0.933 - - 0 - 0.00%
2019-02-04 0 1.340 1.240 1.350 - - 0 0 - 0.926 0.857 0.933 - - 0 - 0.00%
2019-02-01 0 1.340 1.230 1.340 - - 1,600 1,936 1.2100 0.926 0.850 0.926 - - 2,315 0.8363 -0.74%
2019-01-31 0 1.350 1.280 1.350 1.280 1.350 7,200 9,388 1.3039 0.933 0.885 0.933 0.885 0.933 10,417 0.9012 3.85%
2019-01-30 0 1.300 1.220 1.300 - - 40 47 1.1750 0.899 0.843 0.899 - - 58 0.8121 0.00%
2019-01-29 0 1.300 1.200 1.300 1.300 1.340 54,000 70,360 1.3030 0.899 0.829 0.899 0.899 0.926 78,129 0.9006 0.00%
2019-01-28 0 1.300 1.280 1.310 1.270 1.300 32,000 40,780 1.2744 0.899 0.885 0.905 0.878 0.899 46,298 0.8808 2.36%
2019-01-25 0 1.270 1.220 1.270 - - 0 0 - 0.878 0.843 0.878 - - 0 - -0.78%
2019-01-24 0 1.280 1.260 1.280 1.250 1.280 4,000 5,060 1.2650 0.885 0.871 0.885 0.864 0.885 5,787 0.8743 2.40%
2019-01-23 0 1.250 1.210 1.250 - - 0 0 - 0.864 0.836 0.864 - - 0 - 0.00%
2019-01-22 0 1.250 1.210 1.250 - - 0 0 - 0.864 0.836 0.864 - - 0 - -1.57%
2019-01-21 0 1.270 1.210 1.270 - - 0 0 - 0.878 0.836 0.878 - - 0 - 0.00%
2019-01-18 0 1.270 1.210 1.270 - - 0 0 - 0.878 0.836 0.878 - - 0 - 0.00%
2019-01-17 0 1.270 1.210 1.280 - - 0 0 - 0.878 0.836 0.885 - - 0 - 0.00%
2019-01-16 0 1.270 1.210 1.270 - - 800 944 1.1800 0.878 0.836 0.878 - - 1,157 0.8156 -0.78%
2019-01-15 0 1.280 1.260 1.280 1.260 1.280 6,000 7,600 1.2667 0.885 0.871 0.885 0.871 0.885 8,681 0.8755 2.40%
2019-01-14 0 1.250 1.120 1.260 - - 0 0 - 0.864 0.774 0.871 - - 0 - 0.00%
2019-01-11 0 1.250 1.180 1.260 1.230 1.250 24,000 29,720 1.2383 0.864 0.816 0.871 0.850 0.864 34,724 0.8559 1.63%
2019-01-10 0 1.230 1.190 1.230 1.220 1.230 24,000 29,320 1.2217 0.850 0.822 0.850 0.843 0.850 34,724 0.8444 1.65%
2019-01-09 0 1.210 1.180 1.220 - - 0 0 - 0.836 0.816 0.843 - - 0 - 0.00%
2019-01-08 0 1.210 1.180 1.210 - - 0 0 - 0.836 0.816 0.836 - - 0 - 0.00%
2019-01-07 0 1.210 1.170 1.220 - - 0 0 - 0.836 0.809 0.843 - - 0 - 0.00%
2019-01-04 0 1.210 1.180 1.210 1.160 1.210 64,109 74,466 1.1616 0.836 0.816 0.836 0.802 0.836 92,755 0.8028 4.31%
2019-01-03 0 1.160 1.150 1.180 1.160 1.160 50,109 58,130 1.1601 0.802 0.795 0.816 0.802 0.802 72,499 0.8018 -3.33%
2019-01-02 0 1.200 1.180 1.210 - - 0 0 - 0.829 0.816 0.836 - - 0 - 0.00%
2018-12-31 0 1.200 1.180 1.210 1.200 1.200 242,000 290,400 1.2000 0.829 0.816 0.836 0.829 0.829 350,132 0.8294 0.00%
2018-12-28 0 1.200 1.180 1.200 - - 0 0 - 0.829 0.816 0.829 - - 0 - 0.00%
2018-12-27 0 1.200 1.180 1.200 - - 0 0 - 0.829 0.816 0.829 - - 0 - 0.00%
2018-12-24 0 1.200 - 1.200 1.190 1.200 28,000 33,400 1.1929 0.829 - 0.829 0.822 0.829 40,511 0.8245 -4.00%
2018-12-21 0 1.250 1.190 1.250 - - 0 0 - 0.864 0.822 0.864 - - 0 - 0.00%
2018-12-20 0 1.250 1.190 1.270 - - 0 0 - 0.864 0.822 0.878 - - 0 - 0.00%
2018-12-19 0 1.250 1.180 1.280 - - 0 0 - 0.864 0.816 0.885 - - 0 - 0.00%
2018-12-18 0 1.250 1.190 1.250 1.270 1.270 22,400 28,404 1.2680 0.864 0.822 0.864 0.878 0.878 32,409 0.8764 5.04%
2018-12-17 0 1.190 1.180 1.280 - - 0 0 - 0.822 0.816 0.885 - - 0 - 0.00%
2018-12-14 0 1.190 1.190 1.270 1.010 1.190 5,680 6,365 1.1206 0.822 0.822 0.878 0.698 0.822 8,218 0.7745 -0.83%
2018-12-13 0 1.200 1.190 1.280 - - 0 0 - 0.829 0.822 0.885 - - 0 - 0.00%
2018-12-12 0 1.200 1.180 1.280 1.190 1.200 64,000 76,780 1.1997 0.829 0.816 0.885 0.822 0.829 92,597 0.8292 0.84%
2018-12-11 0 1.190 1.180 1.280 - - 893 1,018 1.1400 0.822 0.816 0.885 - - 1,292 0.7879 0.00%
2018-12-10 0 1.190 1.180 1.280 - - 0 0 - 0.822 0.816 0.885 - - 0 - 0.00%
2018-12-07 0 1.190 1.180 1.280 - - 0 0 - 0.822 0.816 0.885 - - 0 - 0.00%
2018-12-06 0 1.190 1.190 1.280 1.190 1.190 4,000 4,760 1.1900 0.822 0.822 0.885 0.822 0.822 5,787 0.8225 -0.83%
2018-12-05 0 1.200 1.180 1.210 - - 0 0 - 0.829 0.816 0.836 - - 0 - 0.00%
2018-12-04 0 1.200 1.150 1.280 1.200 1.200 10,000 12,000 1.2000 0.829 0.795 0.885 0.829 0.829 14,468 0.8294 0.00%
2018-12-03 0 1.200 1.200 1.250 - - 0 0 - 0.829 0.829 0.864 - - 0 - 0.00%
2018-11-30 0 1.200 1.140 1.250 - - 0 0 - 0.829 0.788 0.864 - - 0 - 0.00%
2018-11-29 0 1.200 1.200 1.250 - - 0 0 - 0.829 0.829 0.864 - - 0 - 0.00%
2018-11-28 0 1.200 1.190 1.280 - - 0 0 - 0.829 0.822 0.885 - - 0 - 0.00%
2018-11-27 0 1.200 1.170 1.310 - - 0 0 - 0.829 0.809 0.905 - - 0 - 0.00%
2018-11-26 0 1.200 1.160 1.280 - - 0 0 - 0.829 0.802 0.885 - - 0 - 0.00%
2018-11-23 0 1.200 1.180 1.280 - - 0 0 - 0.829 0.816 0.885 - - 0 - 0.00%
2018-11-22 0 1.200 1.190 1.280 - - 0 0 - 0.829 0.822 0.885 - - 0 - 0.00%
2018-11-21 0 1.200 1.100 1.280 1.200 1.200 2,000 2,400 1.2000 0.829 0.760 0.885 0.829 0.829 2,894 0.8294 -0.83%
2018-11-20 0 1.210 1.210 1.280 1.180 1.210 7,200 8,552 1.1878 0.836 0.836 0.885 0.816 0.836 10,417 0.8210 0.00%
2018-11-19 0 1.210 1.210 1.280 - - 0 0 - 0.836 0.836 0.885 - - 0 - 0.00%
2018-11-16 0 1.210 1.200 1.250 - - 0 0 - 0.836 0.829 0.864 - - 0 - 0.00%
2018-11-15 0 1.210 1.200 1.280 1.210 1.210 50,000 60,500 1.2100 0.836 0.829 0.885 0.836 0.836 72,341 0.8363 0.83%
2018-11-14 0 1.200 1.200 1.210 - - 0 0 - 0.829 0.829 0.836 - - 0 - 0.84%
2018-11-13 0 1.190 1.190 1.210 - - 50,000 60,500 1.2100 0.822 0.822 0.836 - - 72,341 0.8363 0.00%
2018-11-12 0 1.190 1.190 1.240 1.160 1.210 36,000 43,060 1.1961 0.822 0.822 0.857 0.802 0.836 52,086 0.8267 -2.46%
2018-11-09 0 1.220 1.210 1.230 - - 0 0 - 0.843 0.836 0.850 - - 0 - 0.00%
2018-11-08 0 1.220 1.210 1.240 - - 0 0 - 0.843 0.836 0.857 - - 0 - 0.00%
2018-11-07 0 1.220 1.210 1.240 - - 16,000 19,680 1.2300 0.843 0.836 0.857 - - 23,149 0.8501 0.00%
2018-11-06 0 1.220 1.210 1.240 - - 0 0 - 0.843 0.836 0.857 - - 0 - 0.00%
2018-11-05 0 1.220 1.220 1.240 - - 0 0 - 0.843 0.843 0.857 - - 0 - 1.67%
2018-11-02 0 1.200 1.190 1.240 - - 0 0 - 0.829 0.822 0.857 - - 0 - 0.00%
2018-11-01 0 1.200 1.170 1.240 1.200 1.200 50,800 60,912 1.1991 0.829 0.809 0.857 0.829 0.829 73,499 0.8287 1.69%
2018-10-31 0 1.180 1.160 1.200 - - 0 0 - 0.816 0.802 0.829 - - 0 - 0.00%
2018-10-30 0 1.180 1.160 1.200 1.180 1.180 2,000 2,360 1.1800 0.816 0.802 0.829 0.816 0.816 2,894 0.8156 -1.67%
2018-10-29 0 1.200 1.140 1.220 - - 0 0 - 0.829 0.788 0.843 - - 0 - 0.00%
2018-10-26 0 1.200 1.200 1.250 1.180 1.200 68,000 80,280 1.1806 0.829 0.829 0.864 0.816 0.829 98,384 0.8160 -1.64%
2018-10-25 0 1.220 1.180 1.220 1.220 1.220 2,000 2,440 1.2200 0.843 0.816 0.843 0.843 0.843 2,894 0.8432 0.00%
2018-10-24 0 1.220 1.210 1.250 1.220 1.230 22,000 26,940 1.2245 0.843 0.836 0.864 0.843 0.850 31,830 0.8464 -1.61%
2018-10-23 0 1.240 1.240 1.280 - - 0 0 - 0.857 0.857 0.885 - - 0 - 0.00%
2018-10-22 0 1.240 1.240 1.280 1.240 1.240 3,200 3,944 1.2325 0.857 0.857 0.885 0.857 0.857 4,630 0.8519 -1.59%
2018-10-19 0 1.260 1.230 1.290 - - 0 0 - 0.871 0.850 0.892 - - 0 - 0.00%
2018-10-18 0 1.260 1.210 1.300 1.260 1.260 124,000 156,240 1.2600 0.871 0.836 0.899 0.871 0.871 179,407 0.8709 4.13%
2018-10-16 0 1.210 1.210 1.260 1.200 1.200 20,000 24,000 1.2000 0.836 0.836 0.871 0.829 0.829 28,937 0.8294 -3.97%
2018-10-15 0 1.260 1.250 1.260 - - 0 0 - 0.871 0.864 0.871 - - 0 - 0.00%
2018-10-12 0 1.260 1.240 1.260 1.260 1.260 38,400 48,364 1.2595 0.871 0.857 0.871 0.871 0.871 55,558 0.8705 1.61%
2018-10-11 0 1.240 1.240 1.260 1.240 1.250 9,600 11,876 1.2371 0.857 0.857 0.871 0.857 0.864 13,890 0.8550 -3.88%
2018-10-10 0 1.290 1.250 1.290 - - 2,000 2,408 1.2040 0.892 0.864 0.892 - - 2,894 0.8322 0.00%
2018-10-09 0 1.290 1.250 1.290 - - 0 0 - 0.892 0.864 0.892 - - 0 - 0.00%
2018-10-08 0 1.290 1.240 1.300 1.200 1.300 50,000 63,620 1.2724 0.892 0.857 0.899 0.829 0.899 72,341 0.8794 -0.77%
2018-10-05 0 1.300 1.280 1.300 1.300 1.300 54,000 70,200 1.3000 0.899 0.885 0.899 0.899 0.899 78,129 0.8985 0.00%
2018-10-04 0 1.300 1.300 1.310 1.300 1.310 40,000 52,080 1.3020 0.899 0.899 0.905 0.899 0.905 57,873 0.8999 -2.99%
2018-10-03 0 1.340 1.330 1.410 1.300 1.340 52,800 70,456 1.3344 0.926 0.919 0.975 0.899 0.926 76,392 0.9223 1.52%
2018-10-02 0 1.320 1.320 1.340 1.320 1.320 9,200 12,120 1.3174 0.912 0.912 0.926 0.912 0.912 13,311 0.9105 -1.49%
2018-09-28 0 1.340 1.320 1.340 1.340 1.340 20,000 26,800 1.3400 0.926 0.912 0.926 0.926 0.926 28,937 0.9262 0.00%
2018-09-27 0 1.340 1.320 1.360 - - 800 1,024 1.2800 0.926 0.912 0.940 - - 1,157 0.8847 0.00%
2018-09-26 0 1.340 1.340 1.360 1.340 1.340 64,000 85,760 1.3400 0.926 0.926 0.940 0.926 0.926 92,597 0.9262 1.52%
2018-09-24 0 1.320 1.320 1.380 - - 0 0 - 0.912 0.912 0.954 - - 0 - 0.00%
2018-09-21 0 1.320 1.320 1.360 - - 0 0 - 0.912 0.912 0.940 - - 0 - 0.00%
2018-09-20 0 1.320 1.300 1.360 - - 0 0 - 0.912 0.899 0.940 - - 0 - 0.00%
2018-09-19 0 1.320 1.300 1.350 - - 4,000 5,400 1.3500 0.912 0.899 0.933 - - 5,787 0.9331 0.00%
2018-09-18 0 1.320 1.310 1.390 - - 0 0 - 0.912 0.905 0.961 - - 0 - 0.00%
2018-09-17 0 1.320 1.320 1.360 1.320 1.320 2,000 2,640 1.3200 0.912 0.912 0.940 0.912 0.912 2,894 0.9123 -1.49%
2018-09-14 0 1.340 1.320 1.380 - - 0 0 - 0.926 0.912 0.954 - - 0 - 0.00%
2018-09-13 0 1.340 1.310 1.350 - - 0 0 - 0.926 0.905 0.933 - - 0 - 0.00%
2018-09-12 0 1.340 1.330 1.380 - - 0 0 - 0.926 0.919 0.954 - - 0 - 0.00%
2018-09-11 0 1.340 1.320 1.340 1.350 1.380 106,000 144,580 1.3640 0.926 0.912 0.926 0.933 0.954 153,364 0.9427 -2.90%
2018-09-10 0 1.380 1.380 1.390 1.360 1.380 204,000 280,480 1.3749 0.954 0.954 0.961 0.940 0.954 295,153 0.9503 0.00%
2018-09-07 0 1.380 1.380 1.400 1.380 1.380 20,000 27,600 1.3800 0.954 0.954 0.968 0.954 0.954 28,937 0.9538 0.00%
2018-09-06 0 1.380 1.380 1.410 1.380 1.390 164,400 226,820 1.3797 0.954 0.954 0.975 0.954 0.961 237,858 0.9536 -0.72%
2018-09-05 0 1.390 1.390 1.420 1.390 1.400 42,800 59,556 1.3915 0.961 0.961 0.981 0.961 0.968 61,924 0.9618 -0.71%
2018-09-04 0 1.400 1.400 1.410 1.390 1.390 4,000 5,560 1.3900 0.968 0.968 0.975 0.961 0.961 5,787 0.9607 0.72%
2018-09-03 0 1.390 1.380 1.390 1.390 1.390 2,000 2,780 1.3900 0.961 0.954 0.961 0.961 0.961 2,894 0.9607 -1.42%
2018-08-31 0 1.410 1.380 1.420 - - 0 0 - 0.975 0.954 0.981 - - 0 - 0.00%
2018-08-30 0 1.410 1.380 1.410 1.410 1.410 140,000 197,400 1.4100 0.975 0.954 0.975 0.975 0.975 202,556 0.9745 1.44%
2018-08-29 0 1.390 1.390 1.410 1.380 1.390 112,000 155,220 1.3859 0.961 0.961 0.975 0.954 0.961 162,045 0.9579 0.00%
2018-08-28 0 1.390 1.390 1.410 - - 0 0 - 0.961 0.961 0.975 - - 0 - 0.00%
2018-08-27 0 1.390 1.390 1.420 1.390 1.390 4,000 5,560 1.3900 0.961 0.961 0.981 0.961 0.961 5,787 0.9607 0.00%
2018-08-24 0 1.390 1.380 1.430 - - 1,723 2,326 1.3500 0.961 0.954 0.988 - - 2,493 0.9331 0.00%
2018-08-23 0 1.390 1.380 1.420 - - 0 0 - 0.961 0.954 0.981 - - 0 - 0.00%
2018-08-22 0 1.390 1.380 1.410 - - 0 0 - 0.961 0.954 0.975 - - 0 - 0.00%
2018-08-21 0 1.390 1.380 1.410 1.390 1.390 20,000 27,800 1.3900 0.961 0.954 0.975 0.961 0.961 28,937 0.9607 0.00%
2018-08-20 0 1.390 1.390 1.430 - - 0 0 - 0.961 0.961 0.988 - - 0 - 0.72%
2018-08-17 0 1.380 1.380 1.420 - - 0 0 - 0.954 0.954 0.981 - - 0 - 0.00%
2018-08-16 0 1.380 1.380 1.410 1.380 1.410 36,000 49,800 1.3833 0.954 0.954 0.975 0.954 0.975 52,086 0.9561 -2.13%
2018-08-15 0 1.410 1.380 1.420 - - 0 0 - 0.975 0.954 0.981 - - 0 - 0.00%
2018-08-14 0 1.410 1.390 1.410 1.410 1.420 470,000 662,840 1.4103 0.975 0.961 0.975 0.975 0.981 680,009 0.9748 0.00%
2018-08-13 0 1.410 1.410 1.420 1.410 1.410 126,000 177,660 1.4100 0.975 0.975 0.981 0.975 0.975 182,300 0.9745 0.00%
2018-08-10 0 1.410 1.410 1.430 1.410 1.410 28,000 39,480 1.4100 0.975 0.975 0.988 0.975 0.975 40,511 0.9745 0.00%
2018-08-09 0 1.410 1.410 1.420 1.410 1.410 282,400 398,172 1.4100 0.975 0.975 0.981 0.975 0.975 408,584 0.9745 1.44%
2018-08-08 0 1.390 1.390 1.420 1.390 1.390 10,000 13,900 1.3900 0.961 0.961 0.981 0.961 0.961 14,468 0.9607 0.00%
2018-08-07 0 1.390 1.390 1.420 1.390 1.390 40,800 56,680 1.3892 0.961 0.961 0.981 0.961 0.961 59,031 0.9602 0.72%
2018-08-06 0 1.380 1.380 1.420 - - 4 5 1.2500 0.954 0.954 0.981 - - 6 0.8640 0.00%
2018-08-03 0 1.380 1.380 1.420 - - 400 540 1.3500 0.954 0.954 0.981 - - 579 0.9331 0.00%
2018-08-02 0 1.380 1.380 1.420 1.380 1.380 90,000 124,200 1.3800 0.954 0.954 0.981 0.954 0.954 130,214 0.9538 0.00%
2018-08-01 0 1.380 1.380 1.420 - - 0 0 - 0.954 0.954 0.981 - - 0 - 0.00%
2018-07-31 0 1.380 1.380 1.420 1.380 1.390 32,800 45,280 1.3805 0.954 0.954 0.981 0.954 0.961 47,456 0.9541 -0.72%
2018-07-30 0 1.390 1.390 1.420 - - 0 0 - 0.961 0.961 0.981 - - 0 - 1.46%
2018-07-27 0 1.370 1.370 1.420 - - 0 0 - 0.947 0.947 0.981 - - 0 - 0.00%
2018-07-26 0 1.370 1.360 1.420 - - 0 0 - 0.947 0.940 0.981 - - 0 - 0.00%
2018-07-25 0 1.370 1.370 1.420 1.360 1.360 2,000 2,720 1.3600 0.947 0.947 0.981 0.940 0.940 2,894 0.9400 0.74%
2018-07-24 0 1.360 1.360 1.420 1.360 1.360 20,000 27,200 1.3600 0.940 0.940 0.981 0.940 0.940 28,937 0.9400 -0.73%
2018-07-23 0 1.370 1.360 1.430 1.370 1.370 120,000 164,400 1.3700 0.947 0.940 0.988 0.947 0.947 173,619 0.9469 0.00%
2018-07-20 0 1.370 1.370 1.440 - - 0 0 - 0.947 0.947 0.995 - - 0 - 0.00%
2018-07-19 0 1.370 1.370 1.420 - - 0 0 - 0.947 0.947 0.981 - - 0 - 0.00%
2018-07-18 0 1.370 1.370 1.430 1.370 1.370 42,000 57,540 1.3700 0.947 0.947 0.988 0.947 0.947 60,767 0.9469 0.00%
2018-07-17 0 1.370 1.370 1.430 - - 0 0 - 0.947 0.947 0.988 - - 0 - 0.00%
2018-07-16 0 1.370 1.370 1.400 1.370 1.370 70,000 95,900 1.3700 0.947 0.947 0.968 0.947 0.947 101,278 0.9469 0.00%
2018-07-13 0 1.370 1.360 1.400 1.370 1.380 72,000 98,660 1.3703 0.947 0.940 0.968 0.947 0.954 104,172 0.9471 -0.72%
2018-07-12 0 1.380 1.370 1.400 1.380 1.400 22,000 30,400 1.3818 0.954 0.947 0.968 0.954 0.968 31,830 0.9551 0.00%
2018-07-11 0 1.380 1.380 1.450 1.380 1.380 8,000 11,040 1.3800 0.954 0.954 1.002 0.954 0.954 11,575 0.9538 0.00%
2018-07-10 0 1.380 1.380 1.450 1.380 1.390 20,000 27,660 1.3830 0.954 0.954 1.002 0.954 0.961 28,937 0.9559 -0.72%
2018-07-09 0 1.390 1.390 1.420 - - 0 0 - 0.961 0.961 0.981 - - 0 - 0.00%
2018-07-06 0 1.390 1.380 1.420 1.390 1.390 10,000 13,900 1.3900 0.961 0.954 0.981 0.961 0.961 14,468 0.9607 0.00%
2018-07-05 0 1.390 1.380 1.410 - - 800 1,088 1.3600 0.961 0.954 0.975 - - 1,157 0.9400 0.00%
2018-07-04 0 1.390 1.390 1.400 1.390 1.420 212,000 300,520 1.4175 0.961 0.961 0.968 0.961 0.981 306,727 0.9798 -0.71%
2018-07-03 0 1.400 1.400 1.420 1.400 1.420 300,000 422,800 1.4093 0.968 0.968 0.981 0.968 0.981 434,048 0.9741 -1.41%
2018-06-29 0 1.420 1.420 1.430 1.420 1.420 86,000 122,120 1.4200 0.981 0.981 0.988 0.981 0.981 124,427 0.9815 0.00%
2018-06-28 0 1.420 1.370 1.430 1.420 1.430 112,000 159,540 1.4245 0.981 0.947 0.988 0.981 0.988 162,045 0.9845 -2.07%
2018-06-27 0 1.450 1.430 1.450 1.450 1.450 150,000 217,500 1.4500 1.002 0.988 1.002 1.002 1.002 217,024 1.0022 1.40%
2018-06-26 0 1.430 1.430 1.460 - - 0 0 - 0.988 0.988 1.009 - - 0 - 0.00%
2018-06-25 0 1.430 1.430 1.450 1.430 1.430 12,000 17,160 1.4300 0.988 0.988 1.002 0.988 0.988 17,362 0.9884 0.00%
2018-06-22 0 1.430 1.430 1.460 1.430 1.430 18,000 25,740 1.4300 0.988 0.988 1.009 0.988 0.988 26,043 0.9884 0.00%
2018-06-21 0 1.430 1.430 1.450 1.430 1.440 134,000 192,320 1.4352 0.988 0.988 1.002 0.988 0.995 193,875 0.9920 0.00%
2018-06-20 0 1.430 1.430 1.450 1.420 1.420 18,000 25,560 1.4200 0.988 0.988 1.002 0.981 0.981 26,043 0.9815 0.00%
2018-06-19 0 1.430 1.410 1.430 1.430 1.430 6,000 8,580 1.4300 0.988 0.975 0.988 0.988 0.988 8,681 0.9884 0.70%
2018-06-15 0 1.420 1.410 1.450 1.410 1.420 100,800 142,772 1.4164 0.981 0.975 1.002 0.975 0.981 145,840 0.9790 0.71%
2018-06-14 0 1.410 1.410 1.460 1.410 1.420 24,000 33,880 1.4117 0.975 0.975 1.009 0.975 0.981 34,724 0.9757 -2.76%
2018-06-13 0 1.450 1.430 1.450 1.450 1.450 40,000 58,000 1.4500 1.002 0.988 1.002 1.002 1.002 57,873 1.0022 -0.68%
2018-06-12 0 1.460 1.420 1.460 1.420 1.460 14,000 20,040 1.4314 1.009 0.981 1.009 0.981 1.009 20,256 0.9894 3.55%
2018-06-11 0 1.410 1.410 1.460 - - 0 0 - 0.975 0.975 1.009 - - 0 - 0.00%
2018-06-08 0 1.410 1.370 1.440 1.410 1.410 210,000 296,100 1.4100 0.975 0.947 0.995 0.975 0.975 303,834 0.9745 0.00%
2018-06-07 0 1.410 1.410 1.420 - - 0 0 - 0.975 0.975 0.981 - - 0 - 0.00%
2018-06-06 0 1.410 1.410 1.430 1.400 1.410 114,001 159,641 1.4003 0.975 0.975 0.988 0.968 0.975 164,940 0.9679 -0.00%
2018-06-05 0 1.470 1.450 1.470 - - 150,000 220,300 1.4687 0.975 0.961 0.975 - - 226,259 0.9737 0.00%
2018-06-04 0 1.470 1.460 1.470 1.450 1.470 6,000 8,760 1.4600 0.975 0.968 0.975 0.961 0.975 9,050 0.9679 0.68%
2018-06-01 0 1.460 1.450 1.460 - - 0 0 - 0.968 0.961 0.968 - - 0 - 0.00%
2018-05-31 0 1.460 1.450 1.460 1.460 1.460 118,000 172,280 1.4600 0.968 0.961 0.968 0.968 0.968 177,991 0.9679 0.69%
2018-05-30 0 1.450 1.440 1.450 - - 0 0 - 0.961 0.955 0.961 - - 0 - 0.00%
2018-05-29 0 1.450 1.450 1.460 1.450 1.460 9,200 13,300 1.4457 0.961 0.961 0.968 0.961 0.968 13,877 0.9584 0.69%
2018-05-28 0 1.440 1.440 1.460 - - 0 0 - 0.955 0.955 0.968 - - 0 - 0.00%
2018-05-25 0 1.440 1.440 1.460 - - 0 0 - 0.955 0.955 0.968 - - 0 - 0.70%
2018-05-24 0 1.430 1.430 1.460 1.420 1.450 26,400 37,716 1.4286 0.948 0.948 0.968 0.941 0.961 39,822 0.9471 -1.38%
2018-05-23 0 1.450 1.430 1.450 - - 0 0 - 0.961 0.948 0.961 - - 0 - 0.00%
2018-05-21 0 1.450 1.420 1.470 - - 0 0 - 0.961 0.941 0.975 - - 0 - 0.00%
2018-05-18 0 1.450 1.420 1.470 - - 0 0 - 0.961 0.941 0.975 - - 0 - 0.00%
2018-05-17 0 1.450 1.450 1.470 - - 0 0 - 0.961 0.961 0.975 - - 0 - 0.00%
2018-05-16 0 1.450 1.430 1.470 - - 0 0 - 0.961 0.948 0.975 - - 0 - 0.00%
2018-05-15 0 1.450 1.450 1.470 - - 0 0 - 0.961 0.961 0.975 - - 0 - 0.00%
2018-05-14 0 1.450 1.450 1.470 1.430 1.450 300,400 431,680 1.4370 0.961 0.961 0.975 0.948 0.961 453,122 0.9527 0.69%
2018-05-11 0 1.440 1.440 1.460 1.440 1.440 72,400 104,244 1.4398 0.955 0.955 0.968 0.955 0.955 109,208 0.9545 -1.37%
2018-05-10 0 1.460 1.450 1.460 1.460 1.460 8,000 11,680 1.4600 0.968 0.961 0.968 0.968 0.968 12,067 0.9679 0.00%
2018-05-09 0 1.460 1.440 1.460 1.460 1.460 10,000 14,600 1.4600 0.968 0.955 0.968 0.968 0.968 15,084 0.9679 -0.68%
2018-05-08 0 1.470 1.440 1.470 1.470 1.470 6,000 8,820 1.4700 0.975 0.955 0.975 0.975 0.975 9,050 0.9745 2.08%
2018-05-07 0 1.440 1.440 1.470 - - 1,200 1,716 1.4300 0.955 0.955 0.975 - - 1,810 0.9480 0.00%
2018-05-04 0 1.440 1.440 1.470 - - 0 0 - 0.955 0.955 0.975 - - 0 - 0.00%
2018-05-03 0 1.440 1.440 1.470 1.440 1.440 250,000 360,000 1.4400 0.955 0.955 0.975 0.955 0.955 377,099 0.9547 0.00%
2018-05-02 0 1.440 1.440 1.470 1.440 1.440 30,000 43,200 1.4400 0.955 0.955 0.975 0.955 0.955 45,252 0.9547 0.00%
2018-04-30 0 1.440 1.440 1.480 - - 0 0 - 0.955 0.955 0.981 - - 0 - 0.00%
2018-04-27 0 1.440 1.440 1.480 - - 0 0 - 0.955 0.955 0.981 - - 0 - 0.00%
2018-04-26 0 1.440 1.440 1.480 1.440 1.440 4,000 5,760 1.4400 0.955 0.955 0.981 0.955 0.955 6,034 0.9547 -0.69%
2018-04-25 0 1.450 1.450 1.480 1.450 1.450 20,000 29,000 1.4500 0.961 0.961 0.981 0.961 0.961 30,168 0.9613 0.69%
2018-04-24 0 1.440 1.440 1.470 1.440 1.440 92,000 132,480 1.4400 0.955 0.955 0.975 0.955 0.955 138,772 0.9547 0.00%
2018-04-23 0 1.440 1.440 1.490 1.440 1.440 2,000 2,880 1.4400 0.955 0.955 0.988 0.955 0.955 3,017 0.9547 0.00%
2018-04-20 0 1.440 1.440 1.470 1.440 1.440 3,200 4,572 1.4288 0.955 0.955 0.975 0.955 0.955 4,827 0.9472 0.00%
2018-04-19 0 1.440 1.440 1.490 1.440 1.470 366,000 538,940 1.4725 0.955 0.955 0.988 0.955 0.975 552,072 0.9762 0.00%
2018-04-18 0 1.440 1.440 1.450 1.440 1.440 126,000 181,440 1.4400 0.955 0.955 0.961 0.955 0.955 190,058 0.9547 0.00%
2018-04-17 0 1.440 1.440 1.470 1.440 1.440 29,920 42,988 1.4368 0.955 0.955 0.975 0.955 0.955 45,131 0.9525 0.00%
2018-04-16 0 1.440 1.440 1.480 1.440 1.440 8,000 11,520 1.4400 0.955 0.955 0.981 0.955 0.955 12,067 0.9547 0.00%
2018-04-13 0 1.440 1.440 1.480 1.440 1.440 42,000 60,480 1.4400 0.955 0.955 0.981 0.955 0.955 63,353 0.9547 -2.04%
2018-04-12 0 1.470 1.440 1.470 - - 0 0 - 0.975 0.955 0.975 - - 0 - 0.00%
2018-04-11 0 1.470 1.440 1.480 - - 0 0 - 0.975 0.955 0.981 - - 0 - 0.00%
2018-04-10 0 1.470 1.440 1.470 1.440 1.480 120,000 176,020 1.4668 0.975 0.955 0.975 0.955 0.981 181,007 0.9724 1.38%
2018-04-09 0 1.450 1.410 1.470 1.430 1.450 128,000 184,280 1.4397 0.961 0.935 0.975 0.948 0.961 193,074 0.9545 1.40%
2018-04-06 0 1.430 1.430 1.450 1.430 1.430 4,000 5,720 1.4300 0.948 0.948 0.961 0.948 0.948 6,034 0.9480 -0.69%
2018-04-04 0 1.440 1.430 1.480 1.430 1.440 48,000 68,700 1.4313 0.955 0.948 0.981 0.948 0.955 72,403 0.9489 0.00%
2018-04-03 0 1.440 1.430 1.490 1.440 1.440 53,600 77,120 1.4388 0.955 0.948 0.988 0.955 0.955 80,850 0.9539 -0.69%
2018-03-29 0 1.450 1.430 1.450 - - 0 0 - 0.961 0.948 0.961 - - 0 - 0.00%
2018-03-28 0 1.450 1.450 1.520 1.420 1.430 94,400 134,824 1.4282 0.961 0.961 1.008 0.941 0.948 142,392 0.9468 0.00%
2018-03-27 0 1.450 1.440 1.480 1.450 1.450 268,000 388,600 1.4500 0.961 0.955 0.981 0.961 0.961 404,250 0.9613 -2.03%
2018-03-26 0 1.480 1.450 1.530 - - 0 0 - 0.981 0.961 1.014 - - 0 - 0.00%
2018-03-23 0 1.480 1.450 1.480 1.470 1.480 6,000 8,860 1.4767 0.981 0.961 0.981 0.975 0.981 9,050 0.9790 2.07%
2018-03-22 0 1.450 1.450 1.480 1.450 1.450 14,000 20,300 1.4500 0.961 0.961 0.981 0.961 0.961 21,118 0.9613 -2.03%
2018-03-21 0 1.480 1.450 1.500 1.480 1.500 40,800 60,616 1.4857 0.981 0.961 0.994 0.981 0.994 61,542 0.9849 0.00%
2018-03-20 0 1.480 1.450 1.480 1.460 1.490 108,000 160,740 1.4883 0.981 0.961 0.981 0.968 0.988 162,907 0.9867 2.07%
2018-03-19 0 1.450 1.450 1.460 - - 2,000 2,900 1.4500 0.961 0.961 0.968 - - 3,017 0.9613 0.00%
2018-03-16 0 1.450 1.450 1.470 1.430 1.450 16,000 23,036 1.4398 0.961 0.961 0.975 0.948 0.961 24,134 0.9545 1.40%
2018-03-15 0 1.430 1.430 1.490 1.430 1.430 52,000 74,360 1.4300 0.948 0.948 0.988 0.948 0.948 78,437 0.9480 0.00%
2018-03-14 0 1.430 1.430 1.470 1.430 1.430 5,200 7,400 1.4231 0.948 0.948 0.975 0.948 0.948 7,844 0.9434 0.00%
2018-03-13 0 1.430 1.430 1.480 - - 0 0 - 0.948 0.948 0.981 - - 0 - 0.00%
2018-03-12 0 1.430 1.400 1.480 - - 0 0 - 0.948 0.928 0.981 - - 0 - 0.00%
2018-03-09 0 1.430 1.420 1.490 - - 0 0 - 0.948 0.941 0.988 - - 0 - 0.00%
2018-03-08 0 1.430 1.430 1.490 1.420 1.430 53,200 75,928 1.4272 0.948 0.948 0.988 0.941 0.948 80,247 0.9462 0.00%
2018-03-07 0 1.430 1.410 1.480 1.430 1.430 20,000 28,600 1.4300 0.948 0.935 0.981 0.948 0.948 30,168 0.9480 0.00%
2018-03-06 0 1.430 1.430 1.490 1.430 1.430 49,200 70,320 1.4293 0.948 0.948 0.988 0.948 0.948 74,213 0.9475 -1.38%
2018-03-05 0 1.450 1.450 1.480 1.430 1.450 20,000 28,880 1.4440 0.961 0.961 0.981 0.948 0.961 30,168 0.9573 -2.68%
2018-03-02 0 1.490 1.430 1.530 - - 800 1,120 1.4000 0.988 0.948 1.014 - - 1,207 0.9281 0.00%
2018-03-01 0 1.490 1.420 1.490 1.480 1.500 62,000 92,560 1.4929 0.988 0.941 0.988 0.981 0.994 93,520 0.9897 2.76%
2018-02-28 0 1.450 1.420 1.470 1.450 1.450 40,000 58,000 1.4500 0.961 0.941 0.975 0.961 0.961 60,336 0.9613 -1.36%
2018-02-27 0 1.470 1.430 1.470 1.420 1.470 32,000 46,940 1.4669 0.975 0.948 0.975 0.941 0.975 48,269 0.9725 0.00%
2018-02-26 0 1.470 1.420 1.470 1.480 1.480 70,000 103,600 1.4800 0.975 0.941 0.975 0.981 0.981 105,588 0.9812 3.52%
2018-02-23 0 1.420 1.420 1.480 - - 0 0 - 0.941 0.941 0.981 - - 0 - 0.00%
2018-02-22 0 1.420 1.420 1.470 1.410 1.420 144,000 204,440 1.4197 0.941 0.941 0.975 0.935 0.941 217,209 0.9412 0.00%
2018-02-21 0 1.420 1.420 1.470 1.420 1.420 14,800 21,000 1.4189 0.941 0.941 0.975 0.941 0.941 22,324 0.9407 0.00%
2018-02-20 0 1.420 1.420 1.450 1.420 1.420 58,000 82,360 1.4200 0.941 0.941 0.961 0.941 0.941 87,487 0.9414 -1.39%
2018-02-15 0 1.440 1.380 1.440 1.440 1.440 10,000 14,400 1.4400 0.955 0.915 0.955 0.955 0.955 15,084 0.9547 0.00%
2018-02-14 0 1.440 1.390 1.460 - - 0 0 - 0.955 0.922 0.968 - - 0 - 0.00%
2018-02-13 0 1.440 1.380 1.460 1.440 1.440 12,000 17,280 1.4400 0.955 0.915 0.968 0.955 0.955 18,101 0.9547 0.00%
2018-02-12 0 1.440 1.420 1.440 - - 0 0 - 0.955 0.941 0.955 - - 0 - -0.69%
2018-02-09 0 1.450 1.360 1.460 1.360 1.450 266,000 377,600 1.4195 0.961 0.902 0.968 0.902 0.961 401,233 0.9411 1.40%
2018-02-08 0 1.430 1.420 1.460 - - 0 0 - 0.948 0.941 0.968 - - 0 - 0.00%
2018-02-07 0 1.430 1.370 1.430 1.420 1.430 24,000 34,220 1.4258 0.948 0.908 0.948 0.941 0.948 36,201 0.9453 2.88%
2018-02-06 0 1.390 1.370 1.400 1.340 1.460 44,000 59,900 1.3614 0.922 0.908 0.928 0.888 0.968 66,369 0.9025 -2.80%
2018-02-05 0 1.430 1.430 1.450 1.430 1.430 40,000 57,200 1.4300 0.948 0.948 0.961 0.948 0.948 60,336 0.9480 -1.38%
2018-02-02 0 1.450 1.420 1.450 1.460 1.460 26,000 37,960 1.4600 0.961 0.941 0.961 0.968 0.968 39,218 0.9679 1.40%
2018-02-01 0 1.430 1.430 1.460 1.430 1.430 24,000 34,320 1.4300 0.948 0.948 0.968 0.948 0.948 36,201 0.9480 -0.69%
2018-01-31 0 1.440 1.440 1.460 1.420 1.460 218,000 316,920 1.4538 0.955 0.955 0.968 0.941 0.968 328,830 0.9638 1.41%
2018-01-30 0 1.420 1.420 1.460 1.420 1.420 232,400 329,988 1.4199 0.941 0.941 0.968 0.941 0.941 350,551 0.9413 -1.39%
2018-01-29 0 1.440 1.420 1.440 - - 0 0 - 0.955 0.941 0.955 - - 0 - 0.00%
2018-01-26 0 1.440 1.440 1.460 1.440 1.440 8,000 11,520 1.4400 0.955 0.955 0.968 0.955 0.955 12,067 0.9547 0.00%
2018-01-25 0 1.440 1.440 1.450 1.440 1.450 68,400 98,976 1.4470 0.955 0.955 0.961 0.955 0.961 103,174 0.9593 -0.69%
2018-01-24 0 1.450 1.430 1.450 1.420 1.450 36,000 52,080 1.4467 0.961 0.948 0.961 0.941 0.961 54,302 0.9591 0.00%
2018-01-23 0 1.450 1.440 1.450 1.450 1.450 166,000 240,700 1.4500 0.961 0.955 0.961 0.961 0.961 250,393 0.9613 1.40%
2018-01-22 0 1.430 1.430 1.450 1.410 1.450 162,000 234,600 1.4481 0.948 0.948 0.961 0.935 0.961 244,360 0.9601 -1.38%
2018-01-19 0 1.450 1.420 1.460 1.420 1.450 22,000 31,840 1.4473 0.961 0.941 0.968 0.941 0.961 33,185 0.9595 0.00%
2018-01-18 0 1.450 1.450 1.460 1.450 1.450 22,000 31,900 1.4500 0.961 0.961 0.968 0.961 0.961 33,185 0.9613 -0.68%
2018-01-17 0 1.460 1.440 1.460 1.420 1.460 16,000 23,120 1.4450 0.968 0.955 0.968 0.941 0.968 24,134 0.9580 0.00%
2018-01-16 0 1.460 1.450 1.460 1.400 1.460 186,000 265,360 1.4267 0.968 0.961 0.968 0.928 0.968 280,561 0.9458 -0.68%
2018-01-15 0 1.470 1.450 1.470 1.470 1.520 160,000 238,860 1.4929 0.975 0.961 0.975 0.975 1.008 241,343 0.9897 1.38%
2018-01-12 0 1.450 1.450 1.500 1.450 1.450 156,000 226,200 1.4500 0.961 0.961 0.994 0.961 0.961 235,310 0.9613 0.00%
2018-01-11 0 1.450 1.450 1.480 1.420 1.500 44,000 63,840 1.4509 0.961 0.961 0.981 0.941 0.994 66,369 0.9619 2.11%
2018-01-10 0 1.420 1.420 1.440 1.400 1.470 272,800 393,680 1.4431 0.941 0.941 0.955 0.928 0.975 411,490 0.9567 -2.74%
2018-01-09 0 1.460 1.460 1.470 1.460 1.470 92,000 134,620 1.4633 0.968 0.968 0.975 0.968 0.975 138,772 0.9701 0.00%
2018-01-08 0 1.460 1.460 1.480 1.460 1.480 48,000 70,360 1.4658 0.968 0.968 0.981 0.968 0.981 72,403 0.9718 0.69%
2018-01-05 0 1.450 1.450 1.500 1.450 1.450 4,000 5,800 1.4500 0.961 0.961 0.994 0.961 0.961 6,034 0.9613 0.00%
2018-01-04 0 1.450 1.450 1.500 1.450 1.460 85,200 123,556 1.4502 0.961 0.961 0.994 0.961 0.968 128,515 0.9614 -0.68%
2018-01-03 0 1.460 1.460 1.500 - - 0 0 - 0.968 0.968 0.994 - - 0 - 0.00%
2018-01-02 0 1.460 1.420 1.480 - - 0 0 - 0.968 0.941 0.981 - - 0 - 0.00%
2017-12-29 0 1.460 1.400 1.490 1.420 1.460 26,480 38,542 1.4555 0.968 0.928 0.988 0.941 0.968 39,942 0.9649 3.55%
2017-12-28 0 1.410 1.410 1.490 - - 0 0 - 0.935 0.935 0.988 - - 0 - 0.71%
2017-12-27 0 1.400 1.400 1.450 1.400 1.400 2,000 2,800 1.4000 0.928 0.928 0.961 0.928 0.928 3,017 0.9281 -0.71%
2017-12-22 0 1.410 1.400 1.490 1.410 1.410 6,800 9,564 1.4065 0.935 0.928 0.988 0.935 0.935 10,257 0.9324 -2.08%
2017-12-21 0 1.440 1.400 1.450 1.400 1.440 151,200 215,412 1.4247 0.955 0.928 0.961 0.928 0.955 228,069 0.9445 2.86%
2017-12-20 0 1.400 1.390 1.460 1.400 1.400 2,000 2,800 1.4000 0.928 0.922 0.968 0.928 0.928 3,017 0.9281 0.00%
2017-12-19 0 1.400 1.400 1.440 1.400 1.400 6,400 8,948 1.3981 0.928 0.928 0.955 0.928 0.928 9,654 0.9269 -1.41%
2017-12-18 0 1.420 1.420 1.500 1.410 1.500 118,000 167,800 1.4220 0.941 0.941 0.994 0.935 0.994 177,991 0.9427 0.00%
2017-12-15 0 1.420 1.420 1.500 1.410 1.420 54,000 76,320 1.4133 0.941 0.941 0.994 0.935 0.941 81,453 0.9370 0.00%
2017-12-14 0 1.420 1.410 1.530 1.420 1.420 16,000 22,720 1.4200 0.941 0.935 1.014 0.941 0.941 24,134 0.9414 0.00%
2017-12-13 0 1.420 1.420 1.530 1.420 1.420 15,200 21,548 1.4176 0.941 0.941 1.014 0.941 0.941 22,928 0.9398 0.71%
2017-12-12 0 1.410 1.410 1.530 1.410 1.410 2,000 2,820 1.4100 0.935 0.935 1.014 0.935 0.935 3,017 0.9348 0.00%
2017-12-11 0 1.410 1.410 1.500 1.410 1.410 2,400 3,352 1.3967 0.935 0.935 0.994 0.935 0.935 3,620 0.9259 -2.76%
2017-12-08 0 1.450 1.410 1.510 - - 0 0 - 0.961 0.935 1.001 - - 0 - 0.00%
2017-12-07 0 1.450 1.410 1.460 - - 0 0 - 0.961 0.935 0.968 - - 0 - 0.00%
2017-12-06 0 1.450 1.420 1.530 1.420 1.460 169,200 245,748 1.4524 0.961 0.941 1.014 0.941 0.968 255,220 0.9629 0.00%
2017-12-05 0 1.450 1.450 1.480 1.450 1.450 116,800 169,336 1.4498 0.961 0.961 0.981 0.961 0.961 176,180 0.9612 0.00%
2017-12-04 0 1.450 1.450 1.500 - - 0 0 - 0.961 0.961 0.994 - - 0 - 0.00%
2017-12-01 0 1.450 1.450 1.480 1.450 1.460 255,600 372,072 1.4557 0.961 0.961 0.981 0.961 0.968 385,546 0.9651 0.00%
2017-11-30 0 1.450 1.450 1.490 1.450 1.460 352,000 511,160 1.4522 0.961 0.961 0.988 0.961 0.968 530,955 0.9627 -0.68%
2017-11-29 0 1.460 1.460 1.480 1.440 1.480 442,000 642,900 1.4545 0.968 0.968 0.981 0.955 0.981 666,710 0.9643 2.82%
2017-11-28 0 1.420 1.390 1.460 1.420 1.420 8,000 11,360 1.4200 0.941 0.922 0.968 0.941 0.941 12,067 0.9414 -0.70%
2017-11-27 0 1.430 1.430 1.460 1.430 1.430 30,000 42,900 1.4300 0.948 0.948 0.968 0.948 0.948 45,252 0.9480 -0.69%
2017-11-24 0 1.440 1.440 1.460 1.430 1.440 26,000 37,320 1.4354 0.955 0.955 0.968 0.948 0.955 39,218 0.9516 0.00%
2017-11-23 0 1.440 1.440 1.460 1.430 1.430 20,000 28,600 1.4300 0.955 0.955 0.968 0.948 0.948 30,168 0.9480 0.00%
2017-11-22 0 1.440 1.440 1.460 1.440 1.440 50,000 72,000 1.4400 0.955 0.955 0.968 0.955 0.955 75,420 0.9547 -3.36%
2017-11-21 0 1.490 1.450 1.490 1.490 1.490 46,000 68,540 1.4900 0.988 0.961 0.988 0.988 0.988 69,386 0.9878 3.47%
2017-11-20 0 1.440 1.440 1.490 - - 0 0 - 0.955 0.955 0.988 - - 0 - 0.70%
2017-11-17 0 1.430 1.430 1.490 1.430 1.430 3,200 4,528 1.4150 0.948 0.948 0.988 0.948 0.948 4,827 0.9381 -4.03%
2017-11-16 0 1.490 1.450 1.490 1.480 1.500 63,200 94,640 1.4975 0.988 0.961 0.988 0.981 0.994 95,331 0.9928 4.20%
2017-11-15 0 1.430 1.430 1.520 - - 0 0 - 0.948 0.948 1.008 - - 0 - 0.00%
2017-11-14 0 1.430 1.450 1.480 1.430 1.430 12,000 17,160 1.4300 0.948 0.961 0.981 0.948 0.948 18,101 0.9480 -3.38%
2017-11-13 0 1.480 1.400 1.480 1.430 1.480 44,400 64,084 1.4433 0.981 0.928 0.981 0.948 0.981 66,973 0.9569 2.07%
2017-11-10 0 1.450 1.450 1.500 1.450 1.450 3,200 4,604 1.4388 0.961 0.961 0.994 0.961 0.961 4,827 0.9538 -0.68%
2017-11-09 0 1.460 1.450 1.500 - - 0 0 - 0.968 0.961 0.994 - - 0 - 0.00%
2017-11-08 0 1.460 1.460 1.520 1.460 1.460 40,000 58,400 1.4600 0.968 0.968 1.008 0.968 0.968 60,336 0.9679 0.00%
2017-11-07 0 1.460 1.460 1.520 - - 0 0 - 0.968 0.968 1.008 - - 0 - 0.00%
2017-11-06 0 1.460 1.450 1.510 1.460 1.460 34,800 50,784 1.4593 0.968 0.961 1.001 0.968 0.968 52,492 0.9675 0.69%
2017-11-03 0 1.450 1.450 1.520 1.450 1.450 30,400 44,072 1.4497 0.961 0.961 1.008 0.961 0.961 45,855 0.9611 -0.68%
2017-11-02 0 1.460 1.450 1.520 1.460 1.460 2,000 2,920 1.4600 0.968 0.961 1.008 0.968 0.968 3,017 0.9679 0.00%
2017-11-01 0 1.460 1.450 1.490 - - 0 0 - 0.968 0.961 0.988 - - 0 - 0.00%
2017-10-31 0 1.460 1.460 1.500 1.450 1.500 28,000 41,000 1.4643 0.968 0.968 0.994 0.961 0.994 42,235 0.9708 -2.01%
2017-10-30 0 1.490 1.450 1.490 1.500 1.500 8,000 12,000 1.5000 0.988 0.961 0.988 0.994 0.994 12,067 0.9944 1.36%
2017-10-27 0 1.470 1.470 1.520 1.470 1.480 32,000 47,320 1.4788 0.975 0.975 1.008 0.975 0.981 48,269 0.9803 1.38%
2017-10-26 0 1.450 1.450 1.510 1.450 1.450 30,000 43,500 1.4500 0.961 0.961 1.001 0.961 0.961 45,252 0.9613 -0.68%
2017-10-25 0 1.460 1.460 1.510 1.460 1.460 31,040 45,266 1.4583 0.968 0.968 1.001 0.968 0.968 46,821 0.9668 0.00%
2017-10-24 0 1.460 1.460 1.520 1.460 1.470 56,000 82,280 1.4693 0.968 0.968 1.008 0.968 0.975 84,470 0.9741 -0.68%
2017-10-23 0 1.470 1.470 1.520 1.470 1.480 150,000 221,460 1.4764 0.975 0.975 1.008 0.975 0.981 226,259 0.9788 -0.68%
2017-10-20 0 1.480 1.480 1.530 1.480 1.480 8,000 11,840 1.4800 0.981 0.981 1.014 0.981 0.981 12,067 0.9812 -0.67%
2017-10-19 0 1.490 1.480 1.540 - - 0 0 - 0.988 0.981 1.021 - - 0 - 0.00%
2017-10-18 0 1.490 1.480 1.500 1.490 1.500 44,000 65,820 1.4959 0.988 0.981 0.994 0.988 0.994 66,369 0.9917 -0.67%
2017-10-17 0 1.500 1.480 1.500 1.480 1.550 78,500 119,435 1.5215 0.994 0.981 0.994 0.981 1.028 118,409 1.0087 0.67%
2017-10-16 0 1.490 1.480 1.490 1.480 1.540 71,000 107,820 1.5186 0.988 0.981 0.988 0.981 1.021 107,096 1.0068 -0.67%
2017-10-13 0 1.500 1.480 1.500 1.500 1.520 18,000 27,080 1.5044 0.994 0.981 0.994 0.994 1.008 27,151 0.9974 0.00%
2017-10-12 0 1.500 1.480 1.500 - - 0 0 - 0.994 0.981 0.994 - - 0 - 0.00%
2017-10-11 0 1.500 1.480 1.500 1.480 1.520 40,720 61,497 1.5102 0.994 0.981 0.994 0.981 1.008 61,422 1.0012 0.67%
2017-10-10 0 1.490 1.480 1.490 1.480 1.490 13,600 20,180 1.4838 0.988 0.981 0.988 0.981 0.988 20,514 0.9837 1.36%
2017-10-09 0 1.470 1.470 1.510 1.470 1.470 175,600 258,084 1.4697 0.975 0.975 1.001 0.975 0.975 264,874 0.9744 0.00%
2017-10-06 0 1.470 1.470 1.510 - - 0 0 - 0.975 0.975 1.001 - - 0 - 0.00%
2017-10-04 0 1.470 1.470 1.500 1.470 1.500 265,600 392,120 1.4764 0.975 0.975 0.994 0.975 0.994 400,630 0.9788 -0.68%
2017-10-03 0 1.480 1.480 1.490 1.480 1.490 50,000 74,460 1.4892 0.981 0.981 0.988 0.981 0.988 75,420 0.9873 0.00%
2017-09-29 0 1.480 1.470 1.480 1.470 1.500 174,000 255,960 1.4710 0.981 0.975 0.981 0.975 0.994 262,461 0.9752 0.68%
2017-09-28 0 1.470 1.470 1.490 1.450 1.470 10,000 14,620 1.4620 0.975 0.975 0.988 0.961 0.975 15,084 0.9692 1.38%
2017-09-27 0 1.450 1.450 1.500 - - 0 0 - 0.961 0.961 0.994 - - 0 - 0.00%
2017-09-26 0 1.450 1.450 1.470 1.440 1.470 6,000 8,700 1.4500 0.961 0.961 0.975 0.955 0.975 9,050 0.9613 0.00%
2017-09-25 0 1.450 1.450 1.460 1.450 1.470 64,000 93,340 1.4584 0.961 0.961 0.968 0.961 0.975 96,537 0.9669 -0.68%
2017-09-22 0 1.460 1.460 1.520 1.460 1.470 346,000 505,200 1.4601 0.968 0.968 1.008 0.968 0.975 521,904 0.9680 0.00%
2017-09-21 0 1.460 1.460 1.480 1.460 1.460 90,000 131,400 1.4600 0.968 0.968 0.981 0.968 0.968 135,756 0.9679 -2.01%
2017-09-20 0 1.490 1.480 1.490 1.470 1.490 11,200 16,548 1.4775 0.988 0.981 0.988 0.975 0.988 16,894 0.9795 0.00%
2017-09-19 0 1.490 1.470 1.490 - - 4,000 5,960 1.4900 0.988 0.975 0.988 - - 6,034 0.9878 0.00%
2017-09-18 0 1.490 1.480 1.490 1.460 1.490 80,000 118,600 1.4825 0.988 0.981 0.988 0.968 0.988 120,672 0.9828 -0.67%
2017-09-15 0 1.500 1.470 1.510 - - 0 0 - 0.994 0.975 1.001 - - 0 - 0.00%
2017-09-14 0 1.500 1.480 1.500 - - 0 0 - 0.994 0.981 0.994 - - 0 - 0.00%
2017-09-13 0 1.500 1.500 1.510 1.490 1.510 404,000 605,840 1.4996 0.994 0.994 1.001 0.988 1.001 609,391 0.9942 0.00%
2017-09-12 0 1.500 1.490 1.500 1.500 1.500 22,000 33,000 1.5000 0.994 0.988 0.994 0.994 0.994 33,185 0.9944 1.35%
2017-09-11 0 1.480 1.470 1.550 1.480 1.490 10,000 14,860 1.4860 0.981 0.975 1.028 0.981 0.988 15,084 0.9852 0.68%
2017-09-08 0 1.470 1.470 1.540 - - 0 0 - 0.975 0.975 1.021 - - 0 - 0.00%
2017-09-07 0 1.470 1.470 1.490 1.460 1.470 58,000 85,060 1.4666 0.975 0.975 0.988 0.968 0.975 87,487 0.9723 -1.34%
2017-09-06 0 1.490 1.470 1.500 - - 0 0 - 0.988 0.975 0.994 - - 0 - 0.00%
2017-09-05 0 1.490 1.490 1.510 1.460 1.530 316,000 469,120 1.4846 0.988 0.988 1.001 0.968 1.014 476,653 0.9842 -2.61%
2017-09-04 0 1.530 1.470 1.530 1.540 1.540 20,000 30,800 1.5400 1.014 0.975 1.014 1.021 1.021 30,168 1.0210 4.79%
2017-09-01 0 1.460 1.460 1.510 1.460 1.520 124,000 185,240 1.4939 0.968 0.968 1.001 0.968 1.008 187,041 0.9904 -3.95%
2017-08-31 0 1.520 1.510 1.520 1.520 1.520 6,000 9,120 1.5200 1.008 1.001 1.008 1.008 1.008 9,050 1.0077 1.33%
2017-08-30 0 1.500 1.480 1.520 1.490 1.580 280,400 424,392 1.5135 0.994 0.981 1.008 0.988 1.047 422,954 1.0034 -3.23%
2017-08-29 0 1.550 1.520 1.560 1.460 1.550 338,000 517,340 1.5306 1.028 1.008 1.034 0.968 1.028 509,837 1.0147 2.65%
2017-08-28 0 1.510 1.510 1.530 1.460 1.510 82,080 122,814 1.4963 1.001 1.001 1.014 0.968 1.001 123,809 0.9920 2.72%
2017-08-25 0 1.470 1.470 1.500 1.460 1.510 82,000 122,580 1.4949 0.975 0.975 0.994 0.968 1.001 123,688 0.9910 -2.00%
2017-08-24 0 1.500 1.470 1.500 1.500 1.520 155,200 233,128 1.5021 0.994 0.975 0.994 0.994 1.008 234,103 0.9958 2.74%
2017-08-22 0 1.460 1.460 1.470 1.450 1.460 207,200 302,444 1.4597 0.968 0.968 0.975 0.961 0.968 312,539 0.9677 -0.68%
2017-08-21 0 1.470 1.450 1.470 1.470 1.470 6,000 8,820 1.4700 0.975 0.961 0.975 0.975 0.975 9,050 0.9745 -0.68%
2017-08-18 0 1.480 1.470 1.480 1.490 1.490 16,000 23,840 1.4900 0.981 0.975 0.981 0.988 0.988 24,134 0.9878 1.37%
2017-08-17 0 1.460 1.460 1.500 1.460 1.490 22,000 32,480 1.4764 0.968 0.968 0.994 0.968 0.988 33,185 0.9788 -1.35%
2017-08-16 0 1.480 1.480 1.500 1.480 1.480 17,200 25,420 1.4779 0.981 0.981 0.994 0.981 0.981 25,944 0.9798 2.07%
2017-08-15 0 1.450 1.450 1.480 1.450 1.450 4,000 5,800 1.4500 0.961 0.961 0.981 0.961 0.961 6,034 0.9613 0.69%
2017-08-14 0 1.440 1.440 1.480 1.440 1.460 84,000 122,360 1.4567 0.955 0.955 0.981 0.955 0.968 126,705 0.9657 0.00%
2017-08-11 0 1.440 1.440 1.470 1.440 1.470 74,000 107,200 1.4486 0.955 0.955 0.975 0.955 0.975 111,621 0.9604 -1.37%
2017-08-10 0 1.460 1.460 1.480 1.440 1.440 282,000 406,080 1.4400 0.968 0.968 0.981 0.955 0.955 425,367 0.9547 1.39%
2017-08-09 0 1.440 1.440 1.470 1.440 1.440 21,200 30,480 1.4377 0.955 0.955 0.975 0.955 0.955 31,978 0.9532 0.00%
2017-08-08 0 1.440 1.440 1.480 1.440 1.440 2,560 3,665 1.4316 0.955 0.955 0.981 0.955 0.955 3,861 0.9491 -2.04%
2017-08-07 0 1.470 1.440 1.480 1.470 1.470 8,000 11,760 1.4700 0.975 0.955 0.981 0.975 0.975 12,067 0.9745 1.38%
2017-08-04 0 1.450 1.440 1.480 1.450 1.450 2,000 2,900 1.4500 0.961 0.955 0.981 0.961 0.961 3,017 0.9613 -2.68%
2017-08-03 0 1.490 1.470 1.490 1.440 1.510 138,000 203,708 1.4761 0.988 0.975 0.988 0.955 1.001 208,158 0.9786 2.76%
2017-08-02 0 1.450 1.440 1.450 - - 800 1,128 1.4100 0.961 0.955 0.961 - - 1,207 0.9348 0.00%
2017-08-01 0 1.450 1.450 1.500 1.440 1.450 74,800 108,556 1.4513 0.961 0.961 0.994 0.955 0.961 112,828 0.9621 -1.36%
2017-07-31 0 1.470 1.450 1.490 1.470 1.470 14,400 21,156 1.4692 0.975 0.961 0.988 0.975 0.975 21,721 0.9740 0.00%
2017-07-28 0 1.470 1.470 1.500 1.470 1.480 80,000 117,660 1.4708 0.975 0.975 0.994 0.975 0.981 120,672 0.9750 0.00%
2017-07-27 0 1.470 1.470 1.520 1.470 1.480 110,000 161,720 1.4702 0.975 0.975 1.008 0.975 0.981 165,923 0.9747 0.00%
2017-07-26 0 1.470 1.470 1.500 1.470 1.470 65,520 96,258 1.4691 0.975 0.975 0.994 0.975 0.975 98,830 0.9740 0.00%
2017-07-25 0 1.470 1.470 1.480 1.470 1.500 12,000 17,760 1.4800 0.975 0.975 0.981 0.975 0.994 18,101 0.9812 -2.00%
2017-07-24 0 1.500 1.470 1.500 1.470 1.520 55,600 82,020 1.4752 0.994 0.975 0.994 0.975 1.008 83,867 0.9780 0.00%
2017-07-21 0 1.500 1.480 1.500 1.470 1.510 153,200 227,408 1.4844 0.994 0.981 0.994 0.975 1.001 231,086 0.9841 2.04%
2017-07-20 0 1.470 1.470 1.480 1.470 1.470 132,000 194,040 1.4700 0.975 0.975 0.981 0.975 0.975 199,108 0.9745 -0.68%
2017-07-19 0 1.480 1.470 1.500 1.470 1.480 51,600 76,004 1.4729 0.981 0.975 0.994 0.975 0.981 77,833 0.9765 2.07%
2017-07-18 0 1.450 1.450 1.510 1.440 1.450 78,000 112,600 1.4436 0.961 0.961 1.001 0.955 0.961 117,655 0.9570 -0.68%
2017-07-17 0 1.460 1.460 1.510 1.450 1.530 44,200 64,682 1.4634 0.968 0.968 1.001 0.961 1.014 66,671 0.9702 -0.68%
2017-07-14 0 1.470 1.470 1.520 - - 0 0 - 0.975 0.975 1.008 - - 0 - 1.38%
2017-07-13 0 1.450 1.440 1.510 1.450 1.450 555,520 805,458 1.4499 0.961 0.955 1.001 0.961 0.961 837,943 0.9612 -1.36%
2017-07-12 0 1.470 1.470 1.530 1.470 1.520 184,000 274,240 1.4904 0.975 0.975 1.014 0.975 1.008 277,545 0.9881 -0.68%
2017-07-11 0 1.480 1.470 1.520 1.480 1.520 12,000 18,080 1.5067 0.981 0.975 1.008 0.981 1.008 18,101 0.9989 -2.63%
2017-07-10 0 1.520 1.460 1.520 1.450 1.550 17,200 25,480 1.4814 1.008 0.968 1.008 0.961 1.028 25,944 0.9821 0.00%
2017-07-07 0 1.520 1.450 1.520 1.530 1.530 6,000 9,180 1.5300 1.008 0.961 1.008 1.014 1.014 9,050 1.0143 0.00%
2017-07-06 0 1.520 1.460 1.550 - - 0 0 - 1.008 0.968 1.028 - - 0 - 0.00%
2017-07-05 0 1.520 1.450 1.530 1.450 1.520 58,800 87,048 1.4804 1.008 0.961 1.014 0.961 1.008 88,694 0.9814 4.83%
2017-07-04 0 1.450 1.450 1.490 1.440 1.450 100,000 144,600 1.4460 0.961 0.961 0.988 0.955 0.961 150,839 0.9586 0.00%
2017-07-03 0 1.450 1.440 1.450 - - 0 0 - 0.961 0.955 0.961 - - 0 - -0.68%
2017-06-30 0 1.460 1.460 1.520 - - 50,000 76,000 1.5200 0.968 0.968 1.008 - - 75,420 1.0077 0.69%
2017-06-29 0 1.450 1.450 1.470 1.440 1.450 70,000 100,900 1.4414 0.961 0.961 0.975 0.955 0.961 105,588 0.9556 0.69%
2017-06-28 0 1.440 1.420 1.440 1.420 1.440 38,000 54,600 1.4368 0.955 0.941 0.955 0.941 0.955 57,319 0.9526 1.41%
2017-06-27 0 1.420 1.420 1.490 - - 0 0 - 0.941 0.941 0.988 - - 0 - 1.43%
2017-06-26 0 1.400 1.400 1.450 1.390 1.450 352,000 493,620 1.4023 0.928 0.928 0.961 0.922 0.961 530,955 0.9297 -3.45%
2017-06-23 0 1.450 1.430 1.510 1.450 1.470 76,000 110,620 1.4555 0.961 0.948 1.001 0.961 0.975 114,638 0.9650 -0.68%
2017-06-22 0 1.460 1.450 1.480 1.460 1.460 2,400 3,488 1.4533 0.968 0.961 0.981 0.968 0.968 3,620 0.9635 0.69%
2017-06-21 0 1.450 1.430 1.450 - - 0 0 - 0.961 0.948 0.961 - - 0 - -3.33%
2017-06-20 0 1.500 1.450 1.500 1.500 1.500 6,000 9,000 1.5000 0.994 0.961 0.994 0.994 0.994 9,050 0.9944 3.45%
2017-06-19 0 1.450 1.420 1.450 1.450 1.520 184,800 275,748 1.4921 0.961 0.941 0.961 0.961 1.008 278,751 0.9892 -0.68%
2017-06-16 0 1.460 1.430 1.480 1.460 1.460 20,320 29,648 1.4591 0.968 0.948 0.981 0.968 0.968 30,651 0.9673 1.39%
2017-06-15 0 1.440 1.440 1.460 - - 2 3 1.5000 0.955 0.955 0.968 - - 3 0.9944 0.00%
2017-06-14 0 1.440 1.430 1.440 1.440 1.440 14,000 20,160 1.4400 0.955 0.948 0.955 0.955 0.955 21,118 0.9547 0.70%
2017-06-13 0 1.430 1.430 1.460 1.430 1.440 30,800 44,180 1.4344 0.948 0.948 0.968 0.948 0.955 46,459 0.9510 -1.38%
2017-06-12 0 1.450 1.430 1.470 1.380 1.450 54,000 76,900 1.4241 0.961 0.948 0.975 0.915 0.961 81,453 0.9441 -1.36%
2017-06-09 0 1.470 1.430 1.470 1.410 1.480 421,120 600,118 1.4251 0.975 0.948 0.975 0.935 0.981 635,215 0.9447 5.00%
2017-06-08 0 1.400 1.380 1.410 1.380 1.460 662,400 931,348 1.4060 0.928 0.915 0.935 0.915 0.968 999,160 0.9321 -3.45%
2017-06-07 0 1.450 1.450 1.490 1.450 1.490 86,000 126,000 1.4651 0.961 0.961 0.988 0.961 0.988 129,722 0.9713 -0.68%
2017-06-06 0 1.520 1.510 1.530 1.500 1.520 298,000 448,180 1.5040 0.968 0.962 0.974 0.955 0.968 467,974 0.9577 -0.65%
2017-06-05 0 1.530 1.510 1.530 1.500 1.530 126,000 189,360 1.5029 0.974 0.962 0.974 0.955 0.974 197,868 0.9570 -0.65%
2017-06-02 0 1.540 1.530 1.540 1.510 1.540 41,805 63,681 1.5233 0.981 0.974 0.981 0.962 0.981 65,650 0.9700 0.00%
2017-06-01 0 1.540 1.500 1.540 1.500 1.550 300,000 456,060 1.5202 0.981 0.955 0.981 0.955 0.987 471,115 0.9680 -1.28%
2017-05-31 0 1.560 1.550 1.570 1.550 1.590 808,000 1,254,360 1.5524 0.993 0.987 1.000 0.987 1.012 1,268,870 0.9886 -3.11%
2017-05-29 0 1.610 1.580 1.610 1.600 1.610 24,000 38,440 1.6017 1.025 1.006 1.025 1.019 1.025 37,689 1.0199 0.00%
2017-05-26 0 1.610 1.570 1.620 1.570 1.610 43,600 69,224 1.5877 1.025 1.000 1.032 1.000 1.025 68,469 1.0110 0.00%
2017-05-25 0 1.610 1.580 1.610 1.590 1.650 42,000 66,980 1.5948 1.025 1.006 1.025 1.012 1.051 65,956 1.0155 1.90%
2017-05-24 0 1.580 1.580 1.600 1.560 1.590 344,000 537,440 1.5623 1.006 1.006 1.019 0.993 1.012 540,212 0.9949 -1.25%
2017-05-23 0 1.600 1.580 1.650 1.600 1.600 38,000 60,800 1.6000 1.019 1.006 1.051 1.019 1.019 59,675 1.0189 0.00%
2017-05-22 0 1.600 1.600 1.650 1.600 1.600 28,000 44,800 1.6000 1.019 1.019 1.051 1.019 1.019 43,971 1.0189 -1.23%
2017-05-19 0 1.620 1.570 1.620 1.600 1.630 14,000 22,500 1.6071 1.032 1.000 1.032 1.019 1.038 21,985 1.0234 -1.22%
2017-05-18 0 1.640 1.570 1.640 1.640 1.670 42,000 69,140 1.6462 1.044 1.000 1.044 1.044 1.063 65,956 1.0483 -0.61%
2017-05-17 0 1.650 1.620 1.650 1.650 1.700 96,000 158,500 1.6510 1.051 1.032 1.051 1.051 1.083 150,757 1.0514 0.00%
2017-05-16 0 1.650 1.620 1.670 1.620 1.670 300,000 489,480 1.6316 1.051 1.032 1.063 1.032 1.063 471,115 1.0390 3.12%
2017-05-15 0 1.600 1.600 1.640 1.600 1.650 68,800 113,176 1.6450 1.019 1.019 1.044 1.019 1.051 108,042 1.0475 0.00%
2017-05-12 0 1.600 1.570 1.620 1.530 1.750 374,000 596,100 1.5939 1.019 1.000 1.032 0.974 1.114 587,323 1.0149 4.58%
2017-05-11 0 1.530 1.510 1.560 1.500 1.530 411,200 624,644 1.5191 0.974 0.962 0.993 0.955 0.974 645,742 0.9673 3.38%
2017-05-10 0 1.480 1.480 1.490 1.450 1.500 384,800 573,328 1.4899 0.942 0.942 0.949 0.923 0.955 604,283 0.9488 1.37%
2017-05-09 0 1.460 1.450 1.480 1.460 1.460 20,000 29,200 1.4600 0.930 0.923 0.942 0.930 0.930 31,408 0.9297 -2.01%
2017-05-08 0 1.490 1.490 1.500 1.450 1.480 35,200 51,604 1.4660 0.949 0.949 0.955 0.923 0.942 55,277 0.9335 1.36%
2017-05-05 0 1.470 1.470 1.500 1.470 1.500 136,000 203,100 1.4934 0.936 0.936 0.955 0.936 0.955 213,572 0.9510 -2.00%
2017-05-04 0 1.500 1.470 1.500 1.500 1.510 88,000 132,040 1.5005 0.955 0.936 0.955 0.955 0.962 138,194 0.9555 0.00%
2017-05-02 0 1.500 1.490 1.500 1.500 1.510 264,000 396,460 1.5017 0.955 0.949 0.955 0.955 0.962 414,581 0.9563 0.67%
2017-04-28 0 1.490 1.360 1.490 1.470 1.540 104,000 154,560 1.4862 0.949 0.866 0.949 0.936 0.981 163,320 0.9464 1.36%
2017-04-27 0 1.470 1.450 1.470 1.440 1.470 69,600 101,700 1.4612 0.936 0.923 0.936 0.917 0.936 109,299 0.9305 1.38%
2017-04-26 0 1.450 1.440 1.450 1.450 1.460 616,000 894,280 1.4518 0.923 0.917 0.923 0.923 0.930 967,356 0.9245 0.00%
2017-04-25 0 1.450 1.430 1.460 1.450 1.460 82,000 118,920 1.4502 0.923 0.911 0.930 0.923 0.930 128,771 0.9235 0.00%
2017-04-24 0 1.450 1.420 1.450 1.450 1.470 84,000 122,400 1.4571 0.923 0.904 0.923 0.923 0.936 131,912 0.9279 0.00%
2017-04-21 0 1.450 1.440 1.450 1.390 1.490 1,032,800 1,504,536 1.4568 0.923 0.917 0.923 0.885 0.949 1,621,892 0.9276 5.84%
2017-04-20 0 1.370 1.370 1.390 - - 0 0 - 0.872 0.872 0.885 - - 0 - 0.00%
2017-04-19 0 1.370 1.370 1.390 1.370 1.370 18,000 24,660 1.3700 0.872 0.872 0.885 0.872 0.872 28,267 0.8724 -1.44%
2017-04-18 0 1.390 1.370 1.410 - - 0 0 - 0.885 0.872 0.898 - - 0 - 0.00%
2017-04-13 0 1.390 1.380 1.390 1.370 1.390 128,000 175,960 1.3747 0.885 0.879 0.885 0.872 0.885 201,009 0.8754 0.00%
2017-04-12 0 1.390 1.370 1.390 1.400 1.400 112,000 156,800 1.4000 0.885 0.872 0.885 0.892 0.892 175,883 0.8915 1.46%
2017-04-11 0 1.370 1.370 1.400 1.370 1.370 50,000 68,500 1.3700 0.872 0.872 0.892 0.872 0.872 78,519 0.8724 0.74%
2017-04-10 0 1.360 1.360 1.370 1.300 1.370 138,080 187,322 1.3566 0.866 0.866 0.872 0.828 0.872 216,839 0.8639 -1.45%
2017-04-07 0 1.380 1.370 1.380 1.370 1.380 154,000 211,300 1.3721 0.879 0.872 0.879 0.872 0.879 241,839 0.8737 1.47%
2017-04-06 0 1.360 1.360 1.400 1.360 1.360 40,000 54,400 1.3600 0.866 0.866 0.892 0.866 0.866 62,815 0.8660 0.00%
2017-04-05 0 1.360 1.360 1.390 1.330 1.330 8,000 10,640 1.3300 0.866 0.866 0.885 0.847 0.847 12,563 0.8469 -1.45%
2017-04-03 0 1.380 1.380 1.400 1.360 1.390 200,000 275,700 1.3785 0.879 0.879 0.892 0.866 0.885 314,077 0.8778 0.00%
2017-03-31 0 1.380 1.370 1.380 1.360 1.390 1,347,200 1,858,296 1.3794 0.879 0.872 0.879 0.866 0.885 2,115,620 0.8784 3.76%
2017-03-30 0 1.330 1.330 1.340 1.330 1.380 142,000 191,020 1.3452 0.847 0.847 0.853 0.847 0.879 222,994 0.8566 0.00%
2017-03-29 0 1.330 1.330 1.360 1.310 1.350 378,000 501,260 1.3261 0.847 0.847 0.866 0.834 0.860 593,605 0.8444 -2.21%
2017-03-28 0 1.360 1.350 1.370 1.340 1.370 268,000 364,580 1.3604 0.866 0.860 0.872 0.853 0.872 420,863 0.8663 3.03%
2017-03-27 0 1.320 1.300 1.320 1.310 1.320 184,000 242,140 1.3160 0.841 0.828 0.841 0.834 0.841 288,951 0.8380 0.76%
2017-03-24 0 1.310 1.310 1.320 1.290 1.330 750,000 976,940 1.3026 0.834 0.834 0.841 0.821 0.847 1,177,787 0.8295 0.77%
2017-03-23 0 1.300 1.300 1.320 1.300 1.310 42,000 54,720 1.3029 0.828 0.828 0.841 0.828 0.834 65,956 0.8296 0.00%
2017-03-22 0 1.300 1.300 1.330 1.290 1.300 106,000 137,400 1.2962 0.828 0.828 0.847 0.821 0.828 166,461 0.8254 0.00%
2017-03-21 0 1.300 1.300 1.310 1.290 1.320 412,000 535,520 1.2998 0.828 0.828 0.834 0.821 0.841 646,998 0.8277 4.00%
2017-03-20 0 1.250 1.250 1.290 - - 0 0 - 0.796 0.796 0.821 - - 0 - 0.00%
2017-03-17 0 1.250 1.250 1.300 1.250 1.250 12,000 15,000 1.2500 0.796 0.796 0.828 0.796 0.796 18,845 0.7960 0.00%
2017-03-16 0 1.250 1.250 1.300 1.250 1.250 12,000 15,000 1.2500 0.796 0.796 0.828 0.796 0.796 18,845 0.7960 -3.85%
2017-03-15 0 1.300 1.280 1.300 1.270 1.300 175,600 226,152 1.2879 0.828 0.815 0.828 0.809 0.828 275,759 0.8201 2.36%
2017-03-14 0 1.270 1.270 1.290 1.250 1.270 104,000 131,540 1.2648 0.809 0.809 0.821 0.796 0.809 163,320 0.8054 0.79%
2017-03-13 0 1.260 1.260 1.300 1.250 1.250 20,000 25,000 1.2500 0.802 0.802 0.828 0.796 0.796 31,408 0.7960 0.00%
2017-03-10 0 1.260 1.230 1.290 1.250 1.290 69,600 88,164 1.2667 0.802 0.783 0.821 0.796 0.821 109,299 0.8066 -3.08%
2017-03-09 0 1.300 1.300 1.310 1.240 1.260 62,000 77,720 1.2535 0.828 0.828 0.834 0.790 0.802 97,364 0.7982 3.17%
2017-03-08 0 1.260 1.260 1.290 1.250 1.250 96,000 120,000 1.2500 0.802 0.802 0.821 0.796 0.796 150,757 0.7960 -1.56%
2017-03-07 0 1.280 1.210 1.280 1.280 1.280 16,000 20,480 1.2800 0.815 0.771 0.815 0.815 0.815 25,126 0.8151 0.79%
2017-03-06 0 1.270 1.210 1.270 1.280 1.280 10,000 12,800 1.2800 0.809 0.771 0.809 0.815 0.815 15,704 0.8151 1.60%
2017-03-03 0 1.250 1.220 1.300 1.250 1.250 2,480 3,066 1.2363 0.796 0.777 0.828 0.796 0.796 3,895 0.7873 0.00%
2017-03-02 0 1.250 1.250 1.260 1.210 1.320 187,200 236,956 1.2658 0.796 0.796 0.802 0.771 0.841 293,976 0.8060 2.46%
2017-03-01 0 1.220 1.220 1.250 1.210 1.250 140,000 169,920 1.2137 0.777 0.777 0.796 0.771 0.796 219,854 0.7729 -2.40%
2017-02-28 0 1.250 1.230 1.240 1.210 1.260 232,800 289,396 1.2431 0.796 0.783 0.790 0.771 0.802 365,585 0.7916 3.31%
2017-02-27 0 1.210 1.200 1.210 1.210 1.210 72,000 87,120 1.2100 0.771 0.764 0.771 0.771 0.771 113,068 0.7705 0.00%
2017-02-24 0 1.210 1.150 1.220 1.210 1.220 82,000 99,820 1.2173 0.771 0.732 0.777 0.771 0.777 128,771 0.7752 0.00%
2017-02-23 0 1.210 1.210 1.220 1.180 1.210 22,000 26,560 1.2073 0.771 0.771 0.777 0.751 0.771 34,548 0.7688 2.54%
2017-02-22 0 1.180 1.180 1.220 1.140 1.150 34,000 38,780 1.1406 0.751 0.751 0.777 0.726 0.732 53,393 0.7263 0.00%
2017-02-21 0 1.180 1.180 1.220 1.160 1.210 40,000 47,380 1.1845 0.751 0.751 0.777 0.739 0.771 62,815 0.7543 -3.28%
2017-02-20 0 1.220 1.210 1.250 1.220 1.220 3,600 4,328 1.2022 0.777 0.771 0.796 0.777 0.777 5,653 0.7656 0.00%
2017-02-17 0 1.220 1.190 1.220 1.200 1.220 132,000 159,960 1.2118 0.777 0.758 0.777 0.764 0.777 207,291 0.7717 1.67%
2017-02-16 0 1.200 1.190 1.200 1.180 1.220 16,800 20,240 1.2048 0.764 0.758 0.764 0.751 0.777 26,382 0.7672 0.00%
2017-02-15 0 1.200 1.190 1.200 1.200 1.210 176,000 212,020 1.2047 0.764 0.758 0.764 0.764 0.771 276,387 0.7671 1.69%
2017-02-14 0 1.180 1.150 1.240 1.180 1.180 68,000 80,240 1.1800 0.751 0.732 0.790 0.751 0.751 106,786 0.7514 0.00%
2017-02-13 0 1.180 1.180 1.230 1.150 1.190 52,000 61,440 1.1815 0.751 0.751 0.783 0.732 0.758 81,660 0.7524 0.00%
2017-02-10 0 1.180 1.170 1.200 1.140 1.180 556,485 648,892 1.1661 0.751 0.745 0.764 0.726 0.751 873,895 0.7425 4.42%
2017-02-09 0 1.130 1.130 1.160 1.130 1.130 6,000 6,780 1.1300 0.720 0.720 0.739 0.720 0.720 9,422 0.7196 0.00%
2017-02-08 0 1.130 1.130 1.140 1.110 1.110 20,000 22,200 1.1100 0.720 0.720 0.726 0.707 0.707 31,408 0.7068 -0.88%
2017-02-07 0 1.140 1.100 1.140 1.140 1.150 26,000 29,760 1.1446 0.726 0.700 0.726 0.726 0.732 40,830 0.7289 0.00%
2017-02-06 0 1.140 1.110 1.140 1.140 1.140 28,000 31,920 1.1400 0.726 0.707 0.726 0.726 0.726 43,971 0.7259 0.00%
2017-02-03 0 1.140 1.100 1.140 1.090 1.150 88,000 97,200 1.1045 0.726 0.700 0.726 0.694 0.732 138,194 0.7034 3.64%
2017-02-02 0 1.100 1.070 1.100 1.100 1.100 6,000 6,600 1.1000 0.700 0.681 0.700 0.700 0.700 9,422 0.7005 0.00%
2017-02-01 0 1.100 1.060 1.110 - - 0 0 - 0.700 0.675 0.707 - - 0 - 0.00%
2017-01-27 0 1.100 1.060 1.100 - - 1,600 1,632 1.0200 0.700 0.675 0.700 - - 2,513 0.6495 0.00%
2017-01-26 0 1.100 1.090 1.100 1.090 1.110 104,000 114,540 1.1013 0.700 0.694 0.700 0.694 0.707 163,320 0.7013 1.85%
2017-01-25 0 1.080 1.070 1.080 1.080 1.080 52,000 56,160 1.0800 0.688 0.681 0.688 0.688 0.688 81,660 0.6877 0.93%
2017-01-24 0 1.070 1.070 1.080 - - 0 0 - 0.681 0.681 0.688 - - 0 - 0.94%
2017-01-23 0 1.060 1.060 1.100 1.060 1.060 72,000 76,320 1.0600 0.675 0.675 0.700 0.675 0.675 113,068 0.6750 0.00%
2017-01-20 0 1.060 1.060 1.070 1.060 1.070 50,800 53,964 1.0623 0.675 0.675 0.681 0.675 0.681 79,775 0.6764 0.00%
2017-01-19 0 1.060 1.060 1.070 1.050 1.050 9,600 10,136 1.0558 0.675 0.675 0.681 0.669 0.669 15,076 0.6723 -0.93%
2017-01-18 0 1.070 1.070 1.090 1.060 1.060 233,055 246,985 1.0598 0.681 0.681 0.694 0.675 0.675 365,986 0.6748 0.00%
2017-01-17 0 1.070 1.070 1.080 1.060 1.060 55,200 58,468 1.0592 0.681 0.681 0.688 0.675 0.675 86,685 0.6745 0.94%
2017-01-16 0 1.060 1.060 1.080 1.060 1.060 5,400 5,606 1.0381 0.675 0.675 0.688 0.675 0.675 8,480 0.6611 -1.85%
2017-01-13 0 1.080 1.080 1.090 - - 0 0 - 0.688 0.688 0.694 - - 0 - 0.93%
2017-01-12 0 1.070 1.060 1.080 - - 0 0 - 0.681 0.675 0.688 - - 0 - 0.00%
2017-01-11 0 1.070 1.070 1.090 1.060 1.060 73,200 77,556 1.0595 0.681 0.681 0.694 0.675 0.675 114,952 0.6747 0.00%
2017-01-10 0 1.070 1.060 1.070 - - 0 0 - 0.681 0.675 0.681 - - 0 - 0.00%
2017-01-09 0 1.070 1.070 1.080 1.070 1.070 16,000 17,120 1.0700 0.681 0.681 0.688 0.681 0.681 25,126 0.6814 -0.93%
2017-01-06 0 1.080 1.060 1.080 1.070 1.080 96,000 102,760 1.0704 0.688 0.675 0.688 0.681 0.688 150,757 0.6816 0.93%
2017-01-05 0 1.070 1.050 1.090 1.050 1.070 96,000 101,920 1.0617 0.681 0.669 0.694 0.669 0.681 150,757 0.6761 0.94%
2017-01-04 0 1.060 1.050 1.070 1.060 1.060 132,000 139,920 1.0600 0.675 0.669 0.681 0.675 0.675 207,291 0.6750 0.00%
2017-01-03 0 1.060 1.050 1.060 1.060 1.060 20,000 21,100 1.0550 0.675 0.669 0.675 0.675 0.675 31,408 0.6718 -0.93%
2016-12-30 0 1.070 1.050 1.070 1.050 1.070 186,000 196,680 1.0574 0.681 0.669 0.681 0.669 0.681 292,091 0.6734 0.94%
2016-12-29 0 1.060 1.060 1.070 1.060 1.060 4,000 4,240 1.0600 0.675 0.675 0.681 0.675 0.675 6,282 0.6750 -0.93%
2016-12-28 0 1.070 1.050 1.070 - - 0 0 - 0.681 0.669 0.681 - - 0 - 0.00%
2016-12-23 0 1.070 1.070 1.080 1.070 1.080 4,000 4,300 1.0750 0.681 0.681 0.688 0.681 0.688 6,282 0.6845 0.00%
2016-12-22 0 1.070 1.060 1.070 1.060 1.080 93,200 99,396 1.0665 0.681 0.675 0.681 0.675 0.688 146,360 0.6791 0.94%
2016-12-21 0 1.060 1.050 1.060 1.040 1.080 750,000 785,200 1.0469 0.675 0.669 0.675 0.662 0.688 1,177,787 0.6667 -1.85%
2016-12-20 0 1.080 1.070 1.100 1.070 1.080 118,000 127,280 1.0786 0.688 0.681 0.700 0.681 0.688 185,305 0.6869 0.00%
2016-12-19 0 1.080 1.080 1.090 1.070 1.080 8,000 8,580 1.0725 0.688 0.688 0.694 0.681 0.688 12,563 0.6830 0.93%
2016-12-16 0 1.070 1.070 1.100 1.070 1.080 23,200 24,976 1.0766 0.681 0.681 0.700 0.681 0.688 36,433 0.6855 0.00%
2016-12-15 0 1.070 1.070 1.090 1.060 1.070 140,000 149,600 1.0686 0.681 0.681 0.694 0.675 0.681 219,854 0.6805 -1.83%
2016-12-14 0 1.090 1.090 1.100 1.090 1.100 139,600 152,416 1.0918 0.694 0.694 0.700 0.694 0.700 219,226 0.6952 0.93%
2016-12-13 0 1.080 1.080 1.100 - - 0 0 - 0.688 0.688 0.700 - - 0 - 0.00%
2016-12-12 0 1.080 1.080 1.100 - - 0 0 - 0.688 0.688 0.700 - - 0 - 0.00%
2016-12-09 0 1.080 1.080 1.100 - - 0 0 - 0.688 0.688 0.700 - - 0 - 0.00%
2016-12-08 0 1.080 1.080 1.090 1.080 1.100 210,800 231,308 1.0973 0.688 0.688 0.694 0.688 0.700 331,037 0.6987 -0.92%
2016-12-07 0 1.090 1.090 1.100 1.090 1.090 100,000 109,000 1.0900 0.694 0.694 0.700 0.694 0.694 157,038 0.6941 -1.80%
2016-12-06 0 1.110 1.100 1.110 1.090 1.110 158,800 175,440 1.1048 0.707 0.700 0.707 0.694 0.707 249,377 0.7035 1.83%
2016-12-05 0 1.090 1.090 1.110 1.090 1.100 84,000 92,160 1.0971 0.694 0.694 0.707 0.694 0.700 131,912 0.6986 -0.91%
2016-12-02 0 1.100 1.070 1.100 1.100 1.100 4,000 4,400 1.1000 0.700 0.681 0.700 0.700 0.700 6,282 0.7005 0.00%
2016-12-01 0 1.100 1.080 1.100 1.090 1.100 110,000 120,660 1.0969 0.700 0.688 0.700 0.694 0.700 172,742 0.6985 2.80%
2016-11-30 0 1.070 1.070 1.090 1.060 1.070 30,000 31,860 1.0620 0.681 0.681 0.694 0.675 0.681 47,111 0.6763 -1.83%
2016-11-29 0 1.090 1.090 1.100 - - 0 0 - 0.694 0.694 0.700 - - 0 - 0.00%
2016-11-28 0 1.090 1.070 1.090 - - 0 0 - 0.694 0.681 0.694 - - 0 - 0.00%
2016-11-25 0 1.090 1.080 1.090 1.080 1.090 76,000 82,580 1.0866 0.694 0.688 0.694 0.688 0.694 119,349 0.6919 0.93%
2016-11-24 0 1.080 1.080 1.090 1.080 1.080 114,000 123,120 1.0800 0.688 0.688 0.694 0.688 0.688 179,024 0.6877 0.00%
2016-11-23 0 1.080 1.080 1.090 1.080 1.090 184,400 200,940 1.0897 0.688 0.688 0.694 0.688 0.694 289,579 0.6939 0.93%
2016-11-22 0 1.070 1.070 1.080 - - 0 0 - 0.681 0.681 0.688 - - 0 - 0.94%
2016-11-21 0 1.060 1.060 1.070 1.060 1.060 10,000 10,600 1.0600 0.675 0.675 0.681 0.675 0.675 15,704 0.6750 0.00%
2016-11-18 0 1.060 1.060 1.070 1.060 1.060 80,400 85,208 1.0598 0.675 0.675 0.681 0.675 0.675 126,259 0.6749 0.00%
2016-11-17 0 1.060 1.060 1.090 1.060 1.060 2,000 2,120 1.0600 0.675 0.675 0.694 0.675 0.675 3,141 0.6750 0.00%
2016-11-16 0 1.060 1.060 1.090 - - 0 0 - 0.675 0.675 0.694 - - 0 - 0.00%
2016-11-15 0 1.060 1.060 1.090 1.060 1.080 180,000 193,800 1.0767 0.675 0.675 0.694 0.675 0.688 282,669 0.6856 0.00%
2016-11-14 0 1.060 1.060 1.080 1.060 1.070 105,200 111,964 1.0643 0.675 0.675 0.688 0.675 0.681 165,204 0.6777 -0.93%
2016-11-11 0 1.070 1.060 1.070 1.060 1.070 158,000 168,300 1.0652 0.681 0.675 0.681 0.675 0.681 248,121 0.6783 0.00%
2016-11-10 0 1.070 1.070 1.080 1.050 1.070 117,200 125,280 1.0689 0.681 0.681 0.688 0.669 0.681 184,049 0.6807 1.90%
2016-11-09 0 1.050 1.050 1.070 1.030 1.060 352,000 369,880 1.0508 0.669 0.669 0.681 0.656 0.675 552,775 0.6691 -1.87%
2016-11-08 0 1.070 1.060 1.070 1.060 1.070 102,800 109,124 1.0615 0.681 0.675 0.681 0.675 0.681 161,435 0.6760 0.94%
2016-11-07 0 1.060 1.060 1.070 1.060 1.060 6,000 6,360 1.0600 0.675 0.675 0.681 0.675 0.675 9,422 0.6750 -0.93%
2016-11-04 0 1.070 1.050 1.070 1.070 1.070 40,000 42,800 1.0700 0.681 0.669 0.681 0.681 0.681 62,815 0.6814 0.94%
2016-11-03 0 1.060 1.060 1.070 1.050 1.060 126,000 132,500 1.0516 0.675 0.675 0.681 0.669 0.675 197,868 0.6696 0.95%
2016-11-02 0 1.050 1.040 1.060 1.040 1.050 46,000 48,180 1.0474 0.669 0.662 0.675 0.662 0.669 72,238 0.6670 0.96%
2016-11-01 0 1.040 1.040 1.060 1.040 1.060 302,000 318,900 1.0560 0.662 0.662 0.675 0.662 0.675 474,256 0.6724 -1.89%
2016-10-31 0 1.060 1.060 1.090 1.060 1.060 104,000 110,240 1.0600 0.675 0.675 0.694 0.675 0.675 163,320 0.6750 -0.93%
2016-10-28 0 1.070 1.060 1.090 - - 0 0 - 0.681 0.675 0.694 - - 0 - 0.00%
2016-10-27 0 1.070 1.070 1.090 - - 0 0 - 0.681 0.681 0.694 - - 0 - 0.00%
2016-10-26 0 1.070 1.060 1.080 1.070 1.070 26,000 27,820 1.0700 0.681 0.675 0.688 0.681 0.681 40,830 0.6814 0.00%
2016-10-25 0 1.070 1.070 1.080 1.070 1.100 126,000 136,520 1.0835 0.681 0.681 0.688 0.681 0.700 197,868 0.6900 -0.93%
2016-10-24 0 1.080 1.080 1.090 1.080 1.080 48,000 51,840 1.0800 0.688 0.688 0.694 0.688 0.688 75,378 0.6877 0.93%
2016-10-20 0 1.070 1.070 1.080 1.070 1.080 82,000 88,440 1.0785 0.681 0.681 0.688 0.681 0.688 128,771 0.6868 0.00%
2016-10-19 0 1.070 1.070 1.090 1.070 1.070 16,000 17,120 1.0700 0.681 0.681 0.694 0.681 0.681 25,126 0.6814 0.00%
2016-10-18 0 1.070 1.070 1.080 1.070 1.080 50,000 53,700 1.0740 0.681 0.681 0.688 0.681 0.688 78,519 0.6839 -0.93%
2016-10-17 0 1.080 1.070 1.080 1.070 1.090 46,000 49,300 1.0717 0.688 0.681 0.688 0.681 0.694 72,238 0.6825 0.93%
2016-10-14 0 1.070 1.070 1.090 1.060 1.060 58,800 62,304 1.0596 0.681 0.681 0.694 0.675 0.675 92,339 0.6747 0.00%
2016-10-13 0 1.070 1.070 1.100 1.070 1.070 14,000 14,980 1.0700 0.681 0.681 0.700 0.681 0.681 21,985 0.6814 -0.93%
2016-10-12 0 1.080 1.070 1.100 1.080 1.090 39,920 43,155 1.0810 0.688 0.681 0.700 0.688 0.694 62,690 0.6884 -0.92%
2016-10-11 0 1.090 1.080 1.110 1.080 1.100 150,000 164,520 1.0968 0.694 0.688 0.707 0.688 0.700 235,557 0.6984 0.93%
2016-10-07 0 1.080 1.080 1.100 1.080 1.080 3,200 3,420 1.0688 0.688 0.688 0.700 0.688 0.688 5,025 0.6806 0.00%
2016-10-06 0 1.080 1.080 1.120 1.080 1.100 26,000 28,560 1.0985 0.688 0.688 0.713 0.688 0.700 40,830 0.6995 -1.82%
2016-10-05 0 1.100 1.080 1.120 1.100 1.100 6,000 6,600 1.1000 0.700 0.688 0.713 0.700 0.700 9,422 0.7005 0.00%
2016-10-04 0 1.100 1.080 1.100 1.120 1.120 2,000 2,240 1.1200 0.700 0.688 0.700 0.713 0.713 3,141 0.7132 -0.90%
2016-10-03 0 1.110 1.080 1.120 1.080 1.090 74,000 80,600 1.0892 0.707 0.688 0.713 0.688 0.694 116,208 0.6936 2.78%
2016-09-30 0 1.080 1.070 1.100 1.080 1.100 130,000 141,400 1.0877 0.688 0.681 0.700 0.688 0.700 204,150 0.6926 -2.70%
2016-09-29 0 1.110 1.090 1.110 1.110 1.110 10,000 11,100 1.1100 0.707 0.694 0.707 0.707 0.707 15,704 0.7068 0.00%
2016-09-28 0 1.110 1.110 1.120 1.070 1.110 152,000 165,340 1.0878 0.707 0.707 0.713 0.681 0.707 238,698 0.6927 1.83%
2016-09-27 0 1.090 1.070 1.090 1.090 1.090 11,600 12,564 1.0831 0.694 0.681 0.694 0.694 0.694 18,216 0.6897 -0.91%
2016-09-26 0 1.100 1.090 1.100 1.090 1.100 35,200 38,296 1.0880 0.700 0.694 0.700 0.694 0.700 55,277 0.6928 0.92%
2016-09-23 0 1.090 1.090 1.110 - - 0 0 - 0.694 0.694 0.707 - - 0 - 0.00%
2016-09-22 0 1.090 1.080 1.100 1.090 1.100 116,800 127,680 1.0932 0.694 0.688 0.700 0.694 0.700 183,421 0.6961 -0.91%
2016-09-21 0 1.100 1.070 1.100 1.050 1.110 126,000 135,340 1.0741 0.700 0.681 0.700 0.669 0.707 197,868 0.6840 3.77%
2016-09-20 0 1.060 1.050 1.070 1.050 1.060 49,244 51,596 1.0478 0.675 0.669 0.681 0.669 0.675 77,332 0.6672 -0.93%
2016-09-19 0 1.070 1.060 1.080 1.050 1.090 220,000 233,600 1.0618 0.681 0.675 0.688 0.669 0.694 345,484 0.6762 -0.93%
2016-09-15 0 1.080 1.060 1.090 1.080 1.080 42,000 45,240 1.0771 0.688 0.675 0.694 0.688 0.688 65,956 0.6859 0.00%
2016-09-14 0 1.080 1.060 1.080 1.050 1.080 80,000 84,800 1.0600 0.688 0.675 0.688 0.669 0.688 125,631 0.6750 0.00%
2016-09-13 0 1.080 1.060 1.090 - - 0 0 - 0.688 0.675 0.694 - - 0 - 0.00%
2016-09-12 0 1.080 1.060 1.080 - - 0 0 - 0.688 0.675 0.688 - - 0 - 0.00%
2016-09-09 0 1.080 1.070 1.080 - - 0 0 - 0.688 0.681 0.688 - - 0 - 0.00%
2016-09-08 0 1.080 1.070 1.080 1.060 1.080 210,000 225,800 1.0752 0.688 0.681 0.688 0.675 0.688 329,780 0.6847 1.89%
2016-09-07 0 1.060 1.050 1.070 1.060 1.060 100,800 106,816 1.0597 0.675 0.669 0.681 0.675 0.675 158,295 0.6748 0.00%
2016-09-06 0 1.060 1.050 1.060 1.050 1.060 130,000 137,300 1.0562 0.675 0.669 0.675 0.669 0.675 204,150 0.6725 0.00%
2016-09-05 0 1.060 1.060 1.070 1.060 1.060 34,800 36,744 1.0559 0.675 0.675 0.681 0.675 0.675 54,649 0.6724 -0.93%
2016-09-02 0 1.070 1.060 1.070 1.050 1.070 190,000 200,900 1.0574 0.681 0.675 0.681 0.669 0.681 298,373 0.6733 1.90%
2016-09-01 0 1.050 1.040 1.060 1.050 1.050 64,000 67,080 1.0481 0.669 0.662 0.675 0.669 0.669 100,505 0.6674 0.96%
2016-08-31 0 1.040 1.040 1.070 1.030 1.060 640,000 667,900 1.0436 0.662 0.662 0.681 0.656 0.675 1,005,045 0.6645 -2.80%
2016-08-30 0 1.070 1.060 1.080 - - 4,600 4,738 1.0300 0.681 0.675 0.688 - - 7,224 0.6559 0.00%
2016-08-29 0 1.070 1.070 1.080 1.050 1.080 80,000 85,800 1.0725 0.681 0.681 0.688 0.669 0.688 125,631 0.6830 1.90%
2016-08-26 0 1.050 1.040 1.050 1.050 1.050 10,000 10,500 1.0500 0.669 0.662 0.669 0.669 0.669 15,704 0.6686 0.00%
2016-08-25 0 1.050 1.050 1.060 - - 0 0 - 0.669 0.669 0.675 - - 0 - 0.00%
2016-08-24 0 1.050 1.040 1.060 1.050 1.050 270,000 283,500 1.0500 0.669 0.662 0.675 0.669 0.669 424,003 0.6686 0.00%
2016-08-23 0 1.050 1.050 1.060 1.050 1.050 20,000 21,000 1.0500 0.669 0.669 0.675 0.669 0.669 31,408 0.6686 0.00%
2016-08-22 0 1.050 1.040 1.050 1.050 1.050 30,000 31,500 1.0500 0.669 0.662 0.669 0.669 0.669 47,111 0.6686 0.00%
2016-08-19 0 1.050 1.040 1.060 1.040 1.050 140,000 146,100 1.0436 0.669 0.662 0.675 0.662 0.669 219,854 0.6645 0.96%
2016-08-18 0 1.040 1.040 1.060 1.040 1.040 40,000 41,600 1.0400 0.662 0.662 0.675 0.662 0.662 62,815 0.6623 -1.89%
2016-08-17 0 1.060 1.040 1.080 1.040 1.060 30,000 31,400 1.0467 0.675 0.662 0.688 0.662 0.675 47,111 0.6665 0.00%
2016-08-16 0 1.060 1.060 1.080 1.060 1.060 30,000 31,800 1.0600 0.675 0.675 0.688 0.675 0.675 47,111 0.6750 0.00%
2016-08-15 0 1.060 1.040 1.060 1.040 1.060 40,000 41,900 1.0475 0.675 0.662 0.675 0.662 0.675 62,815 0.6670 1.92%
2016-08-12 0 1.040 1.030 1.060 1.030 1.040 180,000 186,900 1.0383 0.662 0.656 0.675 0.656 0.662 282,669 0.6612 -0.95%
2016-08-11 0 1.050 1.040 1.070 1.050 1.050 60,000 63,000 1.0500 0.669 0.662 0.681 0.669 0.669 94,223 0.6686 -0.94%
2016-08-10 0 1.060 1.030 1.060 1.020 1.060 106,000 109,460 1.0326 0.675 0.656 0.675 0.650 0.675 166,461 0.6576 2.91%
2016-08-09 0 1.030 1.020 1.040 1.020 1.030 180,400 184,796 1.0244 0.656 0.650 0.662 0.650 0.656 283,297 0.6523 0.00%
2016-08-08 0 1.030 1.020 1.040 1.030 1.030 80,000 82,400 1.0300 0.656 0.650 0.662 0.656 0.656 125,631 0.6559 0.00%
2016-08-05 0 1.030 1.020 1.040 1.030 1.040 54,000 55,800 1.0333 0.656 0.650 0.662 0.656 0.662 84,801 0.6580 0.00%
2016-08-04 0 1.030 1.020 1.040 - - 0 0 - 0.656 0.650 0.662 - - 0 - 0.00%
2016-08-03 0 1.030 1.020 1.040 - - 0 0 - 0.656 0.650 0.662 - - 0 - 0.00%
2016-08-01 0 1.030 1.020 1.040 - - 0 0 - 0.656 0.650 0.662 - - 0 - 0.00%
2016-07-29 0 1.030 1.020 1.040 - - 5,600 5,504 0.9829 0.656 0.650 0.662 - - 8,794 0.6259 0.00%
2016-07-28 0 1.030 1.010 1.040 1.030 1.030 10,000 10,300 1.0300 0.656 0.643 0.662 0.656 0.656 15,704 0.6559 0.98%
2016-07-27 0 1.020 1.020 1.030 1.020 1.020 14,000 14,200 1.0143 0.650 0.650 0.656 0.650 0.650 21,985 0.6459 0.00%
2016-07-26 0 1.020 1.010 1.050 - - 0 0 - 0.650 0.643 0.669 - - 0 - 0.00%
2016-07-25 0 1.020 1.020 1.050 - - 0 0 - 0.650 0.650 0.669 - - 0 - 0.00%
2016-07-22 0 1.020 1.020 1.030 1.020 1.020 100,000 102,000 1.0200 0.650 0.650 0.656 0.650 0.650 157,038 0.6495 0.00%
2016-07-21 0 1.020 1.020 1.050 1.020 1.020 10,000 10,200 1.0200 0.650 0.650 0.669 0.650 0.650 15,704 0.6495 0.00%
2016-07-20 0 1.020 1.020 1.050 1.020 1.020 30,000 30,600 1.0200 0.650 0.650 0.669 0.650 0.650 47,111 0.6495 0.00%
2016-07-19 0 1.020 1.020 1.030 - - 0 0 - 0.650 0.650 0.656 - - 0 - 0.00%
2016-07-18 0 1.020 1.020 1.030 1.020 1.020 50,000 51,000 1.0200 0.650 0.650 0.656 0.650 0.650 78,519 0.6495 0.00%
2016-07-15 0 1.020 1.020 1.030 1.020 1.020 154,000 156,980 1.0194 0.650 0.650 0.656 0.650 0.650 241,839 0.6491 -0.97%
2016-07-14 0 1.030 1.020 1.030 - - 0 0 - 0.656 0.650 0.656 - - 0 - 0.00%
2016-07-13 0 1.030 1.030 1.040 1.030 1.030 50,000 51,500 1.0300 0.656 0.656 0.662 0.656 0.656 78,519 0.6559 0.98%
2016-07-12 0 1.020 1.020 1.030 1.020 1.030 160,000 163,900 1.0244 0.650 0.650 0.656 0.650 0.656 251,261 0.6523 0.00%
2016-07-11 0 1.020 1.020 1.030 1.010 1.010 70,000 70,700 1.0100 0.650 0.650 0.656 0.643 0.643 109,927 0.6432 -2.86%
2016-07-08 0 1.050 1.010 1.050 1.010 1.020 20,000 20,300 1.0150 0.669 0.643 0.669 0.643 0.650 31,408 0.6463 0.00%
2016-07-07 0 1.050 1.010 1.050 1.050 1.050 30,000 31,500 1.0500 0.669 0.643 0.669 0.669 0.669 47,111 0.6686 1.94%
2016-07-06 0 1.030 1.010 1.030 - - 0 0 - 0.656 0.643 0.656 - - 0 - 0.00%
2016-07-05 0 1.030 1.010 1.030 - - 2,000 1,940 0.9700 0.656 0.643 0.656 - - 3,141 0.6177 0.00%
2016-07-04 0 1.030 1.010 1.030 - - 0 0 - 0.656 0.643 0.656 - - 0 - 0.00%
2016-06-30 0 1.030 1.020 1.050 1.020 1.030 450,000 463,300 1.0296 0.656 0.650 0.669 0.650 0.656 706,672 0.6556 0.98%
2016-06-29 0 1.020 1.020 1.050 - - 0 0 - 0.650 0.650 0.669 - - 0 - 0.99%
2016-06-28 0 1.010 1.000 1.090 - - 0 0 - 0.643 0.637 0.694 - - 0 - 0.00%
2016-06-27 0 1.010 1.000 1.100 1.000 1.010 110,800 110,976 1.0016 0.643 0.637 0.700 0.637 0.643 173,998 0.6378 1.00%
2016-06-24 0 1.000 1.000 1.020 1.000 1.010 240,000 240,300 1.0013 0.637 0.637 0.650 0.637 0.643 376,892 0.6376 -0.99%
2016-06-23 0 1.010 1.010 1.020 1.010 1.020 110,000 112,100 1.0191 0.643 0.643 0.650 0.643 0.650 172,742 0.6489 -0.98%
2016-06-22 0 1.020 1.020 1.030 1.020 1.020 90,000 91,800 1.0200 0.650 0.650 0.656 0.650 0.650 141,334 0.6495 0.99%
2016-06-21 0 1.010 1.010 1.020 1.010 1.020 92,000 93,480 1.0161 0.643 0.643 0.650 0.643 0.650 144,475 0.6470 -0.98%
2016-06-20 0 1.020 1.010 1.020 1.010 1.020 24,000 24,220 1.0092 0.650 0.643 0.650 0.643 0.650 37,689 0.6426 0.99%
2016-06-17 0 1.010 0.970 1.020 1.000 1.020 213,920 215,441 1.0071 0.643 0.618 0.650 0.637 0.650 335,936 0.6413 0.00%
2016-06-16 0 1.010 1.010 1.050 - - 6,000 5,940 0.9900 0.643 0.643 0.669 - - 9,422 0.6304 0.00%
2016-06-15 0 1.010 1.010 1.040 1.000 1.010 60,000 60,500 1.0083 0.643 0.643 0.662 0.637 0.643 94,223 0.6421 0.00%
2016-06-14 0 1.010 1.010 1.040 - - 0 0 - 0.643 0.643 0.662 - - 0 - 1.00%
2016-06-13 0 1.000 0.990 1.040 1.000 1.010 80,000 80,700 1.0088 0.637 0.630 0.662 0.637 0.643 125,631 0.6424 -1.96%
2016-06-10 0 1.020 1.010 1.050 1.020 1.020 10,000 10,200 1.0200 0.650 0.643 0.669 0.650 0.650 15,704 0.6495 0.00%
2016-06-08 0 1.020 1.020 1.040 1.020 1.020 18,000 18,040 1.0022 0.650 0.650 0.662 0.650 0.650 28,267 0.6382 -1.92%
2016-06-07 0 1.040 1.020 1.050 - - 0 0 - 0.662 0.650 0.669 - - 0 - 0.00%
2016-06-06 0 1.040 1.000 1.050 1.040 1.050 80,000 83,800 1.0475 0.662 0.637 0.669 0.662 0.669 125,631 0.6670 0.97%
2016-06-03 0 1.080 1.070 1.100 1.080 1.080 100,000 108,000 1.0800 0.656 0.650 0.668 0.656 0.656 164,662 0.6559 0.00%
2016-06-02 0 1.080 1.060 1.120 1.060 1.080 30,000 32,000 1.0667 0.656 0.644 0.680 0.644 0.656 49,398 0.6478 1.89%
2016-06-01 0 1.060 1.060 1.090 1.060 1.060 30,000 31,800 1.0600 0.644 0.644 0.662 0.644 0.644 49,398 0.6437 0.00%
2016-05-31 0 1.060 1.060 1.140 1.060 1.060 12,800 13,476 1.0528 0.644 0.644 0.692 0.644 0.644 21,077 0.6394 0.00%
2016-05-30 0 1.060 1.060 1.090 1.060 1.060 60,000 63,600 1.0600 0.644 0.644 0.662 0.644 0.644 98,797 0.6437 0.00%
2016-05-27 0 1.060 1.050 1.090 1.060 1.060 11,200 11,824 1.0557 0.644 0.638 0.662 0.644 0.644 18,442 0.6411 0.00%
2016-05-26 0 1.060 1.060 1.090 - - 2,800 2,884 1.0300 0.644 0.644 0.662 - - 4,611 0.6255 0.95%
2016-05-25 0 1.050 1.050 1.090 1.050 1.080 72,000 76,960 1.0689 0.638 0.638 0.662 0.638 0.656 118,556 0.6491 -0.94%
2016-05-24 0 1.060 1.060 1.090 1.050 1.060 50,400 53,212 1.0558 0.644 0.644 0.662 0.638 0.644 82,989 0.6412 0.95%
2016-05-23 0 1.050 1.050 1.060 1.050 1.090 190,000 200,700 1.0563 0.638 0.638 0.644 0.638 0.662 312,857 0.6415 0.00%
2016-05-20 0 1.050 1.050 1.090 1.050 1.050 40,000 42,000 1.0500 0.638 0.638 0.662 0.638 0.638 65,865 0.6377 0.00%
2016-05-19 0 1.050 1.050 1.080 - - 0 0 - 0.638 0.638 0.656 - - 0 - 0.00%
2016-05-18 0 1.050 1.050 1.090 1.050 1.050 50,000 52,500 1.0500 0.638 0.638 0.662 0.638 0.638 82,331 0.6377 0.00%
2016-05-17 0 1.050 1.050 1.090 1.050 1.060 80,000 84,700 1.0588 0.638 0.638 0.662 0.638 0.644 131,729 0.6430 0.00%
2016-05-16 0 1.050 1.050 1.100 1.050 1.050 70,000 73,500 1.0500 0.638 0.638 0.668 0.638 0.638 115,263 0.6377 -2.78%
2016-05-13 0 1.080 1.050 1.090 - - 0 0 - 0.656 0.638 0.662 - - 0 - 0.00%
2016-05-12 0 1.080 1.050 1.100 - - 0 0 - 0.656 0.638 0.668 - - 0 - 0.00%
2016-05-11 0 1.080 1.060 1.080 1.090 1.090 44,160 47,926 1.0853 0.656 0.644 0.656 0.662 0.662 72,715 0.6591 2.86%
2016-05-10 0 1.050 1.050 1.110 1.050 1.050 38,000 39,660 1.0437 0.638 0.638 0.674 0.638 0.638 62,571 0.6338 0.00%
2016-05-09 0 1.050 1.050 1.100 1.050 1.050 60,000 63,000 1.0500 0.638 0.638 0.668 0.638 0.638 98,797 0.6377 0.00%
2016-05-06 0 1.050 1.050 1.060 1.050 1.090 40,000 42,400 1.0600 0.638 0.638 0.644 0.638 0.662 65,865 0.6437 0.00%
2016-05-05 0 1.050 1.050 1.100 1.050 1.050 44,000 46,080 1.0473 0.638 0.638 0.668 0.638 0.638 72,451 0.6360 0.96%
2016-05-04 0 1.040 1.020 1.090 1.030 1.030 30,000 30,900 1.0300 0.632 0.619 0.662 0.626 0.626 49,398 0.6255 0.00%
2016-05-03 0 1.040 1.020 1.050 1.040 1.060 130,000 136,000 1.0462 0.632 0.619 0.638 0.632 0.644 214,060 0.6353 -0.95%
2016-04-29 0 1.050 1.040 1.050 1.050 1.060 150,400 159,304 1.0592 0.638 0.632 0.638 0.638 0.644 247,651 0.6433 0.00%
2016-04-28 0 1.050 1.050 1.080 1.030 1.110 200,000 212,600 1.0630 0.638 0.638 0.656 0.626 0.674 329,323 0.6456 1.94%
2016-04-27 0 1.030 1.020 1.030 - - 0 0 - 0.626 0.619 0.626 - - 0 - 0.00%
2016-04-26 0 1.030 1.020 1.030 1.000 1.030 575,716 581,587 1.0102 0.626 0.619 0.626 0.607 0.626 947,983 0.6135 1.98%
2016-04-25 0 1.010 1.000 1.020 1.000 1.010 170,000 171,400 1.0082 0.613 0.607 0.619 0.607 0.613 279,925 0.6123 -0.98%
2016-04-22 0 1.020 1.000 1.020 0.990 1.020 260,000 260,100 1.0004 0.619 0.607 0.619 0.601 0.619 428,120 0.6075 0.00%
2016-04-21 0 1.020 1.010 1.030 1.010 1.030 65,200 66,248 1.0161 0.619 0.613 0.626 0.613 0.626 107,359 0.6171 0.99%
2016-04-20 0 1.010 1.010 1.040 1.010 1.020 40,000 40,700 1.0175 0.613 0.613 0.632 0.613 0.619 65,865 0.6179 -2.88%
2016-04-19 0 1.040 1.030 1.040 1.040 1.040 20,000 20,800 1.0400 0.632 0.626 0.632 0.632 0.632 32,932 0.6316 0.00%
2016-04-18 0 1.040 1.010 1.040 1.030 1.040 30,000 31,000 1.0333 0.632 0.613 0.632 0.626 0.632 49,398 0.6275 0.97%
2016-04-15 0 1.030 1.010 1.030 - - 0 0 - 0.626 0.613 0.626 - - 0 - 0.00%
2016-04-14 0 1.030 1.020 1.050 1.030 1.030 60,000 61,800 1.0300 0.626 0.619 0.638 0.626 0.626 98,797 0.6255 0.00%
2016-04-13 0 1.030 1.020 1.050 1.020 1.030 44,000 44,880 1.0200 0.626 0.619 0.638 0.619 0.626 72,451 0.6195 0.98%
2016-04-12 0 1.020 1.020 1.050 - - 0 0 - 0.619 0.619 0.638 - - 0 - 0.00%
2016-04-11 0 1.020 1.020 1.060 - - 0 0 - 0.619 0.619 0.644 - - 0 - 0.99%
2016-04-08 0 1.010 1.010 1.060 1.010 1.010 10,000 10,100 1.0100 0.613 0.613 0.644 0.613 0.613 16,466 0.6134 -2.88%
2016-04-07 0 1.040 1.010 1.040 1.040 1.040 20,000 20,800 1.0400 0.632 0.613 0.632 0.632 0.632 32,932 0.6316 0.00%
2016-04-06 0 1.040 1.040 1.050 1.040 1.040 982,000 1,021,200 1.0399 0.632 0.632 0.638 0.632 0.632 1,616,976 0.6315 2.97%
2016-04-05 0 1.010 0.990 1.010 0.990 1.020 80,000 80,700 1.0088 0.613 0.601 0.613 0.601 0.619 131,729 0.6126 -1.94%
2016-04-01 0 1.030 1.000 1.080 1.030 1.030 50,000 51,500 1.0300 0.626 0.607 0.656 0.626 0.626 82,331 0.6255 -0.96%
2016-03-31 0 1.040 1.030 1.040 1.040 1.060 820,000 853,200 1.0405 0.632 0.626 0.632 0.632 0.644 1,350,225 0.6319 -4.59%
2016-03-30 0 1.090 1.050 1.090 1.040 1.090 502,600 528,000 1.0505 0.662 0.638 0.662 0.632 0.662 827,589 0.6380 3.81%
2016-03-29 0 1.050 1.030 1.060 1.050 1.070 600,000 630,800 1.0513 0.638 0.626 0.644 0.638 0.650 987,969 0.6385 -0.94%
2016-03-24 0 1.060 1.050 1.130 - - 0 0 - 0.644 0.638 0.686 - - 0 - 0.00%
2016-03-23 0 1.060 1.050 1.130 1.060 1.080 30,000 32,000 1.0667 0.644 0.638 0.686 0.644 0.656 49,398 0.6478 -1.85%
2016-03-22 0 1.080 1.050 1.080 1.080 1.100 200,000 216,900 1.0845 0.656 0.638 0.656 0.656 0.668 329,323 0.6586 0.00%
2016-03-21 0 1.080 1.060 1.100 - - 0 0 - 0.656 0.644 0.668 - - 0 - 0.00%
2016-03-18 0 1.080 1.050 1.090 1.080 1.080 10,000 10,800 1.0800 0.656 0.638 0.662 0.656 0.656 16,466 0.6559 0.93%
2016-03-17 0 1.070 1.070 1.090 1.060 1.130 160,000 175,300 1.0956 0.650 0.650 0.662 0.644 0.686 263,458 0.6654 1.90%
2016-03-16 0 1.050 1.020 1.070 1.050 1.060 182,000 191,340 1.0513 0.638 0.619 0.650 0.638 0.644 299,684 0.6385 0.00%
2016-03-15 0 1.050 1.000 1.050 1.050 1.050 70,000 73,500 1.0500 0.638 0.607 0.638 0.638 0.638 115,263 0.6377 -1.87%
2016-03-14 0 1.070 1.040 1.070 1.070 1.070 50,000 53,500 1.0700 0.650 0.632 0.650 0.650 0.650 82,331 0.6498 0.00%
2016-03-11 0 1.070 1.010 1.080 1.050 1.070 130,000 138,900 1.0685 0.650 0.613 0.656 0.638 0.650 214,060 0.6489 3.88%
2016-03-10 0 1.030 1.020 1.050 1.030 1.070 22,000 22,980 1.0445 0.626 0.619 0.638 0.626 0.650 36,226 0.6344 0.00%
2016-03-09 0 1.030 1.030 1.050 1.030 1.030 30,090 30,997 1.0301 0.626 0.626 0.638 0.626 0.626 49,547 0.6256 0.00%
2016-03-08 0 1.030 1.020 1.030 1.030 1.030 366,000 376,780 1.0295 0.626 0.619 0.626 0.626 0.626 602,661 0.6252 -1.90%
2016-03-07 0 1.050 1.040 1.070 - - 0 0 - 0.638 0.632 0.650 - - 0 - 0.00%
2016-03-04 0 1.050 1.040 1.070 1.030 1.050 324,000 336,560 1.0388 0.638 0.632 0.650 0.626 0.638 533,503 0.6308 1.94%
2016-03-03 0 1.030 0.980 1.030 - - 0 0 - 0.626 0.595 0.626 - - 0 - 0.00%
2016-03-02 0 1.030 1.010 1.030 1.000 1.050 271,200 273,940 1.0101 0.626 0.613 0.626 0.607 0.638 446,562 0.6134 3.00%
2016-03-01 0 1.000 0.980 1.000 - - 0 0 - 0.607 0.595 0.607 - - 0 - 0.00%
2016-02-29 0 1.000 0.980 1.050 - - 0 0 - 0.607 0.595 0.638 - - 0 - 0.00%
2016-02-26 0 1.000 1.000 1.030 - - 0 0 - 0.607 0.607 0.626 - - 0 - 2.04%
2016-02-25 0 0.980 0.980 1.010 0.980 0.980 18,000 17,400 0.9667 0.595 0.595 0.613 0.595 0.595 29,639 0.5871 -2.00%
2016-02-24 0 1.000 0.980 1.050 1.000 1.000 40,000 40,000 1.0000 0.607 0.595 0.638 0.607 0.607 65,865 0.6073 0.00%
2016-02-23 0 1.000 0.980 1.000 - - 10,000 10,000 1.0000 0.607 0.595 0.607 - - 16,466 0.6073 0.00%
2016-02-22 0 1.000 0.970 1.050 1.000 1.000 10,000 10,000 1.0000 0.607 0.589 0.638 0.607 0.607 16,466 0.6073 2.04%
2016-02-19 0 0.980 0.970 1.020 0.960 0.980 120,000 117,200 0.9767 0.595 0.589 0.619 0.583 0.595 197,594 0.5931 2.08%
2016-02-18 0 0.960 0.960 0.990 - - 0 0 - 0.583 0.583 0.601 - - 0 - 0.00%
2016-02-17 0 0.960 0.930 0.960 0.930 0.970 182,000 172,560 0.9481 0.583 0.565 0.583 0.565 0.589 299,684 0.5758 0.00%
2016-02-16 0 0.960 0.960 1.020 0.960 0.960 50,000 48,000 0.9600 0.583 0.583 0.619 0.583 0.583 82,331 0.5830 1.05%
2016-02-15 0 0.950 0.940 1.010 - - 0 0 - 0.577 0.571 0.613 - - 0 - 0.00%
2016-02-12 0 0.950 0.940 0.980 0.950 0.950 800,000 760,000 0.9500 0.577 0.571 0.595 0.577 0.577 1,317,292 0.5769 -1.04%
2016-02-11 0 0.960 0.930 1.030 - - 0 0 - 0.583 0.565 0.626 - - 0 - 0.00%
2016-02-05 0 0.960 0.960 1.030 0.960 0.990 30,000 29,100 0.9700 0.583 0.583 0.626 0.583 0.601 49,398 0.5891 -3.03%
2016-02-04 0 0.990 0.990 1.020 0.990 1.000 90,000 89,500 0.9944 0.601 0.601 0.619 0.601 0.607 148,195 0.6039 -2.94%
2016-02-03 0 1.020 1.000 1.020 - - 0 0 - 0.619 0.607 0.619 - - 0 - 0.00%
2016-02-02 0 1.020 0.980 1.020 1.030 1.040 102,000 105,560 1.0349 0.619 0.595 0.619 0.626 0.632 167,955 0.6285 5.15%
2016-02-01 0 0.970 0.960 1.030 - - 20,000 19,600 0.9800 0.589 0.583 0.626 - - 32,932 0.5952 0.00%
2016-01-29 0 0.970 0.970 1.000 0.970 0.970 40,000 38,800 0.9700 0.589 0.589 0.607 0.589 0.589 65,865 0.5891 -3.00%
2016-01-28 0 1.000 0.970 1.000 - - 0 0 - 0.607 0.589 0.607 - - 0 - 0.00%
2016-01-27 0 1.000 0.970 1.010 1.000 1.040 250,000 252,600 1.0104 0.607 0.589 0.613 0.607 0.632 411,654 0.6136 2.04%
2016-01-26 0 0.980 0.960 0.990 0.960 1.000 160,000 155,600 0.9725 0.595 0.583 0.601 0.583 0.607 263,458 0.5906 -2.00%
2016-01-25 0 1.000 0.960 1.000 1.030 1.030 30,000 30,900 1.0300 0.607 0.583 0.607 0.626 0.626 49,398 0.6255 0.00%
2016-01-22 0 1.000 0.950 1.000 0.920 1.000 310,000 299,200 0.9652 0.607 0.577 0.607 0.559 0.607 510,451 0.5861 4.17%
2016-01-21 0 0.960 0.930 0.960 0.920 0.960 134,800 126,776 0.9405 0.583 0.565 0.583 0.559 0.583 221,964 0.5712 -1.03%
2016-01-20 0 0.970 0.930 0.970 0.930 1.000 130,000 124,300 0.9562 0.589 0.565 0.589 0.565 0.607 214,060 0.5807 3.19%
2016-01-19 0 0.940 0.940 0.960 0.920 0.920 50,000 46,000 0.9200 0.571 0.571 0.583 0.559 0.559 82,331 0.5587 -1.05%
2016-01-18 0 0.950 0.920 0.950 0.920 0.960 121,200 115,092 0.9496 0.577 0.559 0.577 0.559 0.583 199,570 0.5767 -2.06%
2016-01-15 0 0.970 0.950 0.970 - - 0 0 - 0.589 0.577 0.589 - - 0 - -3.00%
2016-01-14 0 1.000 0.960 1.000 - - 0 0 - 0.607 0.583 0.607 - - 0 - 0.00%
2016-01-13 0 1.000 0.950 1.000 0.960 1.000 140,822 137,264 0.9747 0.607 0.577 0.607 0.583 0.607 231,880 0.5920 4.17%
2016-01-12 0 0.960 0.950 1.020 0.940 0.980 300,000 291,400 0.9713 0.583 0.577 0.619 0.571 0.595 493,985 0.5899 -2.04%
2016-01-11 0 0.980 0.950 0.980 0.970 0.990 170,000 166,200 0.9776 0.595 0.577 0.595 0.589 0.601 279,925 0.5937 -2.97%
2016-01-08 0 1.010 0.980 1.020 1.010 1.010 20,000 20,200 1.0100 0.613 0.595 0.619 0.613 0.613 32,932 0.6134 1.00%
2016-01-07 0 1.000 0.960 1.000 0.980 1.020 270,000 266,200 0.9859 0.607 0.583 0.607 0.595 0.619 444,586 0.5988 0.00%
2016-01-06 0 1.000 0.980 1.050 1.000 1.000 30,000 30,000 1.0000 0.607 0.595 0.638 0.607 0.607 49,398 0.6073 0.00%
2016-01-05 0 1.000 0.980 1.050 - - 120,000 120,000 1.0000 0.607 0.595 0.638 - - 197,594 0.6073 0.00%
2016-01-04 0 1.000 1.000 1.050 0.980 1.000 120,000 119,100 0.9925 0.607 0.607 0.638 0.595 0.607 197,594 0.6028 -2.91%
2015-12-31 0 1.030 1.030 1.060 - - 0 0 - 0.626 0.626 0.644 - - 0 - 0.00%
2015-12-30 0 1.030 0.980 1.070 - - 0 0 - 0.626 0.595 0.650 - - 0 - 0.00%
2015-12-29 0 1.030 1.030 1.080 1.030 1.030 10,000 10,300 1.0300 0.626 0.626 0.656 0.626 0.626 16,466 0.6255 0.00%
2015-12-28 0 1.030 1.030 1.060 1.030 1.030 101,200 104,200 1.0296 0.626 0.626 0.644 0.626 0.626 166,637 0.6253 0.00%
2015-12-24 0 1.030 1.030 1.060 - - 0 0 - 0.626 0.626 0.644 - - 0 - 0.00%
2015-12-23 0 1.030 1.030 1.050 - - 0 0 - 0.626 0.626 0.638 - - 0 - 0.00%
2015-12-22 0 1.030 1.030 1.070 1.030 1.030 310,000 319,300 1.0300 0.626 0.626 0.650 0.626 0.626 510,451 0.6255 1.98%
2015-12-21 0 1.010 1.010 1.050 1.010 1.010 10,000 10,100 1.0100 0.613 0.613 0.638 0.613 0.613 16,466 0.6134 0.00%
2015-12-18 0 1.010 0.950 1.020 1.010 1.010 200,000 202,000 1.0100 0.613 0.577 0.619 0.613 0.613 329,323 0.6134 0.00%
2015-12-17 0 1.010 1.010 1.020 1.010 1.010 70,000 70,700 1.0100 0.613 0.613 0.619 0.613 0.613 115,263 0.6134 0.00%
2015-12-16 0 1.010 0.960 1.010 0.950 1.010 270,000 261,900 0.9700 0.613 0.583 0.613 0.577 0.613 444,586 0.5891 -0.98%
2015-12-15 0 1.020 0.990 1.020 - - 2,000 1,920 0.9600 0.619 0.601 0.619 - - 3,293 0.5830 0.00%
2015-12-14 0 1.020 0.970 1.020 1.020 1.020 14,424 14,358 0.9954 0.619 0.589 0.619 0.619 0.619 23,751 0.6045 3.03%
2015-12-11 0 0.990 0.990 1.030 0.980 0.980 20,000 19,600 0.9800 0.601 0.601 0.626 0.595 0.595 32,932 0.5952 -3.88%
2015-12-10 0 1.030 0.980 1.030 1.030 1.040 860,000 889,100 1.0338 0.626 0.595 0.626 0.626 0.632 1,416,089 0.6279 0.00%
2015-12-09 0 1.030 1.030 1.040 1.020 1.030 170,000 173,500 1.0206 0.626 0.626 0.632 0.619 0.626 279,925 0.6198 0.00%
2015-12-08 0 1.030 1.000 1.030 1.030 1.030 80,000 82,400 1.0300 0.626 0.607 0.626 0.626 0.626 131,729 0.6255 1.98%
2015-12-07 0 1.010 1.010 1.040 1.000 1.000 20,000 20,400 1.0200 0.613 0.613 0.632 0.607 0.607 32,932 0.6195 0.00%
2015-12-04 0 1.010 1.010 1.050 1.010 1.010 150,000 151,500 1.0100 0.613 0.613 0.638 0.613 0.613 246,992 0.6134 -3.81%
2015-12-03 0 1.050 1.020 1.050 - - 0 0 - 0.638 0.619 0.638 - - 0 - -1.87%
2015-12-02 0 1.070 1.000 1.080 1.070 1.070 10,000 10,700 1.0700 0.650 0.607 0.656 0.650 0.650 16,466 0.6498 0.94%
2015-12-01 0 1.060 1.010 1.080 - - 0 0 - 0.644 0.613 0.656 - - 0 - 0.00%
2015-11-30 0 1.060 1.010 1.080 - - 1,600 1,552 0.9700 0.644 0.613 0.656 - - 2,635 0.5891 0.00%
2015-11-27 0 1.060 1.020 1.130 - - 400 392 0.9800 0.644 0.619 0.686 - - 659 0.5952 0.00%
2015-11-26 0 1.060 1.060 1.070 1.050 1.080 90,000 96,400 1.0711 0.644 0.644 0.650 0.638 0.656 148,195 0.6505 -1.85%
2015-11-25 0 1.080 1.040 1.090 1.080 1.090 20,000 21,700 1.0850 0.656 0.632 0.662 0.656 0.662 32,932 0.6589 0.00%
2015-11-24 0 1.080 1.060 1.080 0.970 1.080 390,000 401,800 1.0303 0.656 0.644 0.656 0.589 0.656 642,180 0.6257 8.00%
2015-11-23 0 1.000 1.000 1.020 0.990 1.070 1,300,800 1,309,576 1.0067 0.607 0.607 0.619 0.601 0.650 2,141,917 0.6114 -6.54%
2015-11-20 0 1.070 1.070 1.100 1.040 1.080 500,800 529,640 1.0576 0.650 0.650 0.668 0.632 0.656 824,625 0.6423 -3.60%
2015-11-19 0 1.110 1.100 1.140 1.110 1.110 30,000 33,300 1.1100 0.674 0.668 0.692 0.674 0.674 49,398 0.6741 0.00%
2015-11-18 0 1.110 1.110 1.140 1.110 1.120 80,000 89,300 1.1163 0.674 0.674 0.692 0.674 0.680 131,729 0.6779 -0.89%
2015-11-17 0 1.120 1.120 1.140 1.120 1.130 70,000 78,600 1.1229 0.680 0.680 0.692 0.680 0.686 115,263 0.6819 0.90%
2015-11-16 0 1.110 1.110 1.150 1.100 1.160 270,000 304,700 1.1285 0.674 0.674 0.698 0.668 0.704 444,586 0.6854 -2.63%
2015-11-13 0 1.140 1.140 1.150 1.130 1.160 630,000 718,300 1.1402 0.692 0.692 0.698 0.686 0.704 1,037,368 0.6924 -2.56%
2015-11-12 0 1.170 1.170 1.180 1.150 1.230 530,000 633,500 1.1953 0.711 0.711 0.717 0.698 0.747 872,706 0.7259 -3.31%
2015-11-11 0 1.210 1.210 1.240 1.210 1.280 653,600 820,300 1.2550 0.735 0.735 0.753 0.735 0.777 1,076,228 0.7622 -5.47%
2015-11-10 0 1.280 1.260 1.300 1.280 1.300 152,400 196,076 1.2866 0.777 0.765 0.789 0.777 0.789 250,944 0.7814 0.79%
2015-11-09 0 1.270 1.270 1.330 1.260 1.270 72,000 90,720 1.2600 0.771 0.771 0.808 0.765 0.771 118,556 0.7652 1.60%
2015-11-06 0 1.250 1.250 1.280 - - 6,800 8,176 1.2024 0.759 0.759 0.777 - - 11,197 0.7302 0.00%
2015-11-05 0 1.250 1.240 1.300 1.250 1.260 42,762 53,233 1.2449 0.759 0.753 0.789 0.759 0.765 70,413 0.7560 0.00%
2015-11-04 0 1.250 1.250 1.280 1.250 1.310 693,600 883,468 1.2737 0.759 0.759 0.777 0.759 0.796 1,142,092 0.7736 0.00%
2015-11-03 0 1.250 1.230 1.250 1.220 1.290 338,800 421,392 1.2438 0.759 0.747 0.759 0.741 0.783 557,873 0.7554 4.17%
2015-11-02 0 1.200 1.200 1.220 1.190 1.220 558,400 669,868 1.1996 0.729 0.729 0.741 0.723 0.741 919,470 0.7285 -2.44%
2015-10-30 0 1.230 1.250 1.270 1.220 1.270 374,000 461,380 1.2336 0.747 0.759 0.771 0.741 0.771 615,834 0.7492 -1.60%
2015-10-29 0 1.250 1.240 1.270 1.250 1.270 141,200 177,052 1.2539 0.759 0.753 0.771 0.759 0.771 232,502 0.7615 1.63%
2015-10-28 0 1.230 1.220 1.250 1.230 1.250 144,000 178,080 1.2367 0.747 0.741 0.759 0.747 0.759 237,113 0.7510 -1.60%
2015-10-27 0 1.250 1.250 1.280 1.250 1.300 112,000 141,000 1.2589 0.759 0.759 0.777 0.759 0.789 184,421 0.7646 -3.85%
2015-10-26 0 1.300 1.250 1.310 1.300 1.300 18,000 22,440 1.2467 0.789 0.759 0.796 0.789 0.789 29,639 0.7571 -0.76%
2015-10-23 0 1.310 1.230 1.330 1.300 1.320 196,000 257,420 1.3134 0.796 0.747 0.808 0.789 0.802 322,737 0.7976 1.55%
2015-10-22 0 1.290 1.290 1.320 1.270 1.290 72,000 91,620 1.2725 0.783 0.783 0.802 0.771 0.783 118,556 0.7728 -4.44%
2015-10-20 0 1.350 1.340 1.350 1.310 1.400 314,000 429,320 1.3673 0.820 0.814 0.820 0.796 0.850 517,037 0.8303 -1.46%
2015-10-19 0 1.370 1.370 1.380 1.270 1.380 556,960 740,688 1.3299 0.832 0.832 0.838 0.771 0.838 917,099 0.8076 5.38%
2015-10-16 0 1.300 1.280 1.320 1.270 1.300 110,000 141,400 1.2855 0.789 0.777 0.802 0.771 0.789 181,128 0.7807 3.17%
2015-10-15 0 1.260 1.260 1.300 1.260 1.280 86,000 109,380 1.2719 0.765 0.765 0.789 0.765 0.777 141,609 0.7724 0.00%
2015-10-14 0 1.260 1.260 1.280 1.260 1.300 696,000 895,080 1.2860 0.765 0.765 0.777 0.765 0.789 1,146,044 0.7810 -3.08%
2015-10-13 0 1.300 1.280 1.300 1.250 1.300 105,760 135,444 1.2807 0.789 0.777 0.789 0.759 0.789 174,146 0.7778 4.84%
2015-10-12 0 1.240 1.230 1.240 1.220 1.290 110,000 139,600 1.2691 0.753 0.747 0.753 0.741 0.783 181,128 0.7707 1.64%
2015-10-09 0 1.220 1.210 1.280 1.220 1.220 10,000 12,200 1.2200 0.741 0.735 0.777 0.741 0.741 16,466 0.7409 -2.40%
2015-10-08 0 1.250 1.210 1.250 1.250 1.250 61,200 76,416 1.2486 0.759 0.735 0.759 0.759 0.759 100,773 0.7583 2.46%
2015-10-07 0 1.220 1.220 1.250 1.190 1.190 80,000 95,200 1.1900 0.741 0.741 0.759 0.723 0.723 131,729 0.7227 2.52%
2015-10-06 0 1.190 1.190 1.240 1.190 1.190 60,000 71,400 1.1900 0.723 0.723 0.753 0.723 0.723 98,797 0.7227 0.00%
2015-10-05 0 1.190 1.190 1.250 1.180 1.200 40,000 47,500 1.1875 0.723 0.723 0.759 0.717 0.729 65,865 0.7212 -4.80%
2015-10-02 0 1.250 1.200 1.300 1.250 1.250 20,000 25,000 1.2500 0.759 0.729 0.789 0.759 0.759 32,932 0.7591 0.00%
2015-09-30 0 1.250 1.220 1.260 - - 1,600 1,840 1.1500 0.759 0.741 0.765 - - 2,635 0.6984 0.00%
2015-09-29 0 1.250 1.200 1.300 1.180 1.250 160,000 193,600 1.2100 0.759 0.729 0.789 0.717 0.759 263,458 0.7348 0.00%
2015-09-25 0 1.250 1.200 1.250 1.180 1.250 320,000 381,700 1.1928 0.759 0.729 0.759 0.717 0.759 526,917 0.7244 5.04%
2015-09-24 0 1.190 1.180 1.190 1.190 1.250 60,000 72,000 1.2000 0.723 0.717 0.723 0.723 0.759 98,797 0.7288 0.00%
2015-09-23 0 1.190 1.190 1.220 1.180 1.200 220,000 261,800 1.1900 0.723 0.723 0.741 0.717 0.729 362,255 0.7227 -4.03%
2015-09-22 0 1.240 1.230 1.240 1.240 1.310 52,400 65,880 1.2573 0.753 0.747 0.753 0.753 0.796 86,283 0.7635 3.33%
2015-09-21 0 1.200 1.200 1.240 1.200 1.200 32,000 38,340 1.1981 0.729 0.729 0.753 0.729 0.729 52,692 0.7276 -0.83%
2015-09-18 0 1.210 1.210 1.240 1.200 1.210 240,000 289,100 1.2046 0.735 0.735 0.753 0.729 0.735 395,188 0.7316 -2.42%
2015-09-17 0 1.240 1.200 1.240 - - 0 0 - 0.753 0.729 0.753 - - 0 - 0.00%
2015-09-16 0 1.240 1.170 1.240 1.240 1.240 20,000 24,800 1.2400 0.753 0.711 0.753 0.753 0.753 32,932 0.7531 3.33%
2015-09-15 0 1.200 1.120 1.200 - - 0 0 - 0.729 0.680 0.729 - - 0 - 0.00%
2015-09-14 0 1.200 1.130 1.260 - - 0 0 - 0.729 0.686 0.765 - - 0 - 0.00%
2015-09-11 0 1.200 1.180 1.260 1.170 1.200 160,000 189,500 1.1844 0.729 0.717 0.765 0.711 0.729 263,458 0.7193 2.56%
2015-09-10 0 1.170 1.170 1.190 1.160 1.170 41,200 47,868 1.1618 0.711 0.711 0.723 0.704 0.711 67,841 0.7056 -0.85%
2015-09-09 0 1.180 1.180 1.210 1.170 1.200 104,000 122,860 1.1813 0.717 0.717 0.735 0.711 0.729 171,248 0.7174 1.72%
2015-09-08 0 1.160 1.130 1.200 1.160 1.160 111,200 128,956 1.1597 0.704 0.686 0.729 0.704 0.704 183,104 0.7043 2.65%
2015-09-07 0 1.130 1.140 1.220 1.080 1.280 60,000 68,900 1.1483 0.686 0.692 0.741 0.656 0.777 98,797 0.6974 -6.61%
2015-09-04 0 1.210 1.190 1.210 - - 0 0 - 0.735 0.723 0.735 - - 0 - 0.00%
2015-09-02 0 1.210 1.210 1.220 1.200 1.210 88,000 105,900 1.2034 0.735 0.735 0.741 0.729 0.735 144,902 0.7308 -1.63%
2015-09-01 0 1.230 1.220 1.270 1.230 1.230 48,000 58,880 1.2267 0.747 0.741 0.771 0.747 0.747 79,038 0.7450 -3.91%
2015-08-31 0 1.280 1.270 1.290 1.220 1.340 550,000 697,700 1.2685 0.777 0.771 0.783 0.741 0.814 905,639 0.7704 7.56%
2015-08-28 0 1.190 1.180 1.190 1.190 1.220 150,000 180,500 1.2033 0.723 0.717 0.723 0.723 0.741 246,992 0.7308 0.85%
2015-08-27 0 1.180 1.180 1.200 1.150 1.200 250,000 294,000 1.1760 0.717 0.717 0.729 0.698 0.729 411,654 0.7142 4.42%
2015-08-26 0 1.130 1.100 1.200 - - 0 0 - 0.686 0.668 0.729 - - 0 - 0.00%
2015-08-25 0 1.130 1.150 1.160 1.120 1.200 532,000 612,140 1.1506 0.686 0.698 0.704 0.680 0.729 875,999 0.6988 -4.24%
2015-08-24 0 1.180 1.160 1.180 1.150 1.200 971,461 1,156,014 1.1900 0.717 0.704 0.717 0.698 0.729 1,599,623 0.7227 -6.35%
2015-08-21 0 1.260 1.230 1.260 1.220 1.270 741,200 918,580 1.2393 0.765 0.747 0.765 0.741 0.771 1,220,471 0.7526 0.00%
2015-08-20 0 1.260 1.220 1.260 1.230 1.270 1,113,000 1,385,642 1.2450 0.765 0.741 0.765 0.747 0.771 1,832,683 0.7561 0.00%
2015-08-19 0 1.260 1.250 1.280 1.230 1.320 780,000 988,900 1.2678 0.765 0.759 0.777 0.747 0.802 1,284,360 0.7700 -3.08%
2015-08-18 0 1.300 1.290 1.310 1.300 1.360 280,000 370,100 1.3218 0.789 0.783 0.796 0.789 0.826 461,052 0.8027 -0.76%
2015-08-17 0 1.310 1.300 1.310 1.310 1.310 98,000 128,140 1.3076 0.796 0.789 0.796 0.796 0.796 161,368 0.7941 0.77%
2015-08-14 0 1.300 1.300 1.320 1.300 1.300 212,000 275,500 1.2995 0.789 0.789 0.802 0.789 0.789 349,082 0.7892 0.00%
2015-08-13 0 1.300 1.300 1.310 1.290 1.360 620,400 823,032 1.3266 0.789 0.789 0.796 0.783 0.826 1,021,560 0.8057 0.78%
2015-08-12 0 1.290 1.260 1.290 1.250 1.290 204,000 257,420 1.2619 0.783 0.765 0.783 0.759 0.783 335,910 0.7663 3.20%
2015-08-11 0 1.250 1.250 1.260 1.250 1.250 80,000 100,000 1.2500 0.759 0.759 0.765 0.759 0.759 131,729 0.7591 1.63%
2015-08-10 0 1.230 1.220 1.230 1.220 1.230 834,000 1,019,260 1.2221 0.747 0.741 0.747 0.741 0.747 1,373,277 0.7422 0.00%
2015-08-07 0 1.230 1.230 1.290 1.220 1.230 90,000 110,000 1.2222 0.747 0.747 0.783 0.741 0.747 148,195 0.7423 0.82%
2015-08-06 0 1.220 1.200 1.330 1.220 1.220 140,000 170,800 1.2200 0.741 0.729 0.808 0.741 0.741 230,526 0.7409 3.39%
2015-08-05 0 1.180 1.170 1.180 1.170 1.180 120,000 140,500 1.1708 0.717 0.711 0.717 0.711 0.717 197,594 0.7111 0.85%
2015-08-04 0 1.170 1.150 1.170 1.140 1.190 370,000 429,000 1.1595 0.711 0.698 0.711 0.692 0.723 609,248 0.7041 -0.85%
2015-08-03 0 1.180 1.170 1.210 1.180 1.180 60,000 70,800 1.1800 0.717 0.711 0.735 0.717 0.717 98,797 0.7166 -2.48%
2015-07-31 0 1.210 1.190 1.210 1.180 1.220 531,200 632,392 1.1905 0.735 0.723 0.735 0.717 0.741 874,682 0.7230 -0.82%
2015-07-30 0 1.220 1.210 1.260 1.220 1.220 266,000 324,220 1.2189 0.741 0.735 0.765 0.741 0.741 438,000 0.7402 0.00%
2015-07-29 0 1.220 1.200 1.250 1.220 1.230 60,000 73,300 1.2217 0.741 0.729 0.759 0.741 0.747 98,797 0.7419 0.00%
2015-07-28 0 1.220 1.220 1.250 1.220 1.250 152,400 189,184 1.2414 0.741 0.741 0.759 0.741 0.759 250,944 0.7539 0.00%
2015-07-27 0 1.220 1.200 1.260 1.220 1.280 92,400 113,980 1.2335 0.741 0.729 0.765 0.741 0.777 152,147 0.7491 -6.87%
2015-07-24 0 1.310 1.280 1.320 1.310 1.310 82,000 107,300 1.3085 0.796 0.777 0.802 0.796 0.796 135,022 0.7947 -1.50%
2015-07-23 0 1.330 1.290 1.330 1.330 1.350 120,800 161,008 1.3328 0.808 0.783 0.808 0.808 0.820 198,911 0.8094 2.31%
2015-07-22 0 1.300 1.280 1.310 1.280 1.300 50,000 64,600 1.2920 0.789 0.777 0.796 0.777 0.789 82,331 0.7846 1.56%
2015-07-21 0 1.280 1.280 1.310 1.260 1.300 660,000 845,400 1.2809 0.777 0.777 0.796 0.765 0.789 1,086,766 0.7779 -3.76%
2015-07-20 0 1.330 1.260 1.330 1.340 1.340 10,000 13,400 1.3400 0.808 0.765 0.808 0.814 0.814 16,466 0.8138 5.56%
2015-07-17 0 1.260 1.250 1.300 1.250 1.260 170,000 213,500 1.2559 0.765 0.759 0.789 0.759 0.765 279,925 0.7627 5.00%
2015-07-16 0 1.200 1.200 1.240 1.200 1.200 40,400 48,460 1.1995 0.729 0.729 0.753 0.729 0.729 66,523 0.7285 -4.00%
2015-07-15 0 1.250 1.200 1.250 1.260 1.360 252,000 326,620 1.2961 0.759 0.729 0.759 0.765 0.826 414,947 0.7871 -1.57%
2015-07-14 0 1.270 1.260 1.330 1.260 1.360 732,000 970,360 1.3256 0.771 0.765 0.808 0.765 0.826 1,205,323 0.8051 5.83%
2015-07-13 0 1.200 1.200 1.240 1.070 1.200 344,800 385,244 1.1173 0.729 0.729 0.753 0.650 0.729 567,753 0.6785 12.15%
2015-07-10 0 1.070 1.070 1.100 1.050 1.180 180,485 202,272 1.1207 0.650 0.650 0.668 0.638 0.717 297,189 0.6806 3.88%
2015-07-09 0 1.030 1.030 1.050 0.880 1.050 810,000 824,700 1.0181 0.626 0.626 0.638 0.534 0.638 1,333,759 0.6183 11.96%
2015-07-08 0 0.920 0.920 0.950 0.860 1.070 2,144,400 2,085,664 0.9726 0.559 0.559 0.577 0.522 0.650 3,531,002 0.5907 -12.38%
2015-07-07 0 1.050 1.030 1.070 1.030 1.150 314,000 342,960 1.0922 0.638 0.626 0.650 0.626 0.698 517,037 0.6633 -3.67%
2015-07-06 0 1.090 1.070 1.090 0.900 1.260 1,440,000 1,477,100 1.0258 0.662 0.650 0.662 0.547 0.765 2,371,126 0.6230 -13.49%
2015-07-03 0 1.260 1.260 1.300 1.230 1.320 292,000 368,100 1.2606 0.765 0.765 0.789 0.747 0.802 480,812 0.7656 -3.82%
2015-07-02 0 1.310 1.280 1.340 1.310 1.350 420,000 557,900 1.3283 0.796 0.777 0.814 0.796 0.820 691,578 0.8067 -2.96%
2015-06-30 0 1.350 1.310 1.350 1.310 1.400 650,000 876,400 1.3483 0.820 0.796 0.820 0.796 0.850 1,070,300 0.8188 2.27%
2015-06-29 0 1.320 1.290 1.320 1.280 1.360 396,000 519,640 1.3122 0.802 0.783 0.802 0.777 0.826 652,060 0.7969 -5.04%
2015-06-26 0 1.390 1.350 1.390 - - 0 0 - 0.844 0.820 0.844 - - 0 - 0.00%
2015-06-25 0 1.390 1.360 1.390 1.390 1.410 236,000 330,220 1.3992 0.844 0.826 0.844 0.844 0.856 388,601 0.8498 -1.42%
2015-06-24 0 1.410 1.390 1.410 1.380 1.430 357,200 494,920 1.3856 0.856 0.844 0.856 0.838 0.868 588,171 0.8415 1.44%
2015-06-23 0 1.390 1.390 1.430 1.380 1.390 1,070,000 1,487,100 1.3898 0.844 0.844 0.868 0.838 0.844 1,761,879 0.8440 -1.42%
2015-06-22 0 1.410 1.370 1.410 1.350 1.420 428,420 591,222 1.3800 0.856 0.832 0.856 0.820 0.862 705,443 0.8381 4.44%
2015-06-19 0 1.350 1.310 1.370 1.350 1.380 102,000 138,780 1.3606 0.820 0.796 0.832 0.820 0.838 167,955 0.8263 -0.74%
2015-06-18 0 1.360 1.330 1.360 1.360 1.380 120,000 165,200 1.3767 0.826 0.808 0.826 0.826 0.838 197,594 0.8361 -1.45%
2015-06-17 0 1.380 1.350 1.380 1.380 1.430 176,000 244,940 1.3917 0.838 0.820 0.838 0.838 0.868 289,804 0.8452 3.76%
2015-06-16 0 1.330 1.280 1.350 1.280 1.330 100,000 132,000 1.3200 0.808 0.777 0.820 0.777 0.808 164,662 0.8016 3.91%
2015-06-15 0 1.280 1.280 1.300 1.280 1.380 192,400 253,052 1.3152 0.777 0.777 0.789 0.777 0.838 316,809 0.7988 2.40%
2015-06-12 0 1.250 1.250 1.300 1.250 1.300 70,000 90,500 1.2929 0.759 0.759 0.789 0.759 0.789 115,263 0.7852 -3.85%
2015-06-11 0 1.300 1.260 1.300 1.290 1.300 676,800 879,056 1.2988 0.789 0.765 0.789 0.783 0.789 1,114,429 0.7888 6.56%
2015-06-10 0 1.220 1.220 1.280 1.210 1.260 292,800 359,332 1.2272 0.741 0.741 0.777 0.735 0.765 482,129 0.7453 -3.17%
2015-06-09 0 1.260 1.230 1.280 1.200 1.290 1,034,880 1,300,180 1.2564 0.765 0.747 0.777 0.729 0.783 1,704,049 0.7630 -3.82%
2015-06-08 0 1.310 1.310 1.340 1.300 1.300 192,080 249,642 1.2997 0.796 0.796 0.814 0.789 0.789 316,282 0.7893 -2.96%
2015-06-05 0 1.350 1.340 1.360 1.330 1.360 150,800 203,144 1.3471 0.820 0.814 0.826 0.808 0.826 248,310 0.8181 -1.46%
2015-06-04 0 1.370 1.370 1.390 1.320 1.370 209,200 281,640 1.3463 0.832 0.832 0.844 0.802 0.832 344,472 0.8176 1.48%
2015-06-03 0 1.390 1.360 1.400 1.360 1.400 394,000 540,320 1.3714 0.820 0.802 0.826 0.802 0.826 667,989 0.8089 0.00%
2015-06-02 0 1.390 1.390 1.400 1.340 1.400 414,000 570,800 1.3787 0.820 0.820 0.826 0.790 0.826 701,897 0.8132 -2.80%
2015-06-01 0 1.430 1.400 1.440 1.300 1.430 792,800 1,077,156 1.3587 0.843 0.826 0.849 0.767 0.843 1,344,116 0.8014 8.33%
2015-05-29 0 1.320 1.310 1.350 1.310 1.350 1,068,800 1,419,220 1.3279 0.779 0.773 0.796 0.773 0.796 1,812,048 0.7832 0.00%
2015-05-28 0 1.320 1.310 1.360 1.300 1.370 1,283,640 1,705,592 1.3287 0.779 0.773 0.802 0.767 0.808 2,176,288 0.7837 -3.65%
2015-05-27 0 1.370 1.370 1.380 1.340 1.380 1,292,800 1,747,316 1.3516 0.808 0.808 0.814 0.790 0.814 2,191,818 0.7972 -0.72%
2015-05-26 0 1.380 1.380 1.400 1.220 1.430 6,527,640 8,881,466 1.3606 0.814 0.814 0.826 0.720 0.843 11,066,987 0.8025 18.97%
2015-05-22 0 1.160 1.140 1.190 1.120 1.230 1,252,800 1,469,360 1.1729 0.684 0.672 0.702 0.661 0.725 2,124,002 0.6918 5.45%
2015-05-21 0 1.100 1.080 1.120 1.040 1.100 424,800 456,748 1.0752 0.649 0.637 0.661 0.613 0.649 720,208 0.6342 2.80%
2015-05-20 0 1.070 1.060 1.070 0.990 1.080 545,600 568,176 1.0414 0.631 0.625 0.631 0.584 0.637 925,012 0.6142 2.88%
2015-05-19 0 1.040 1.030 1.050 1.020 1.050 361,200 372,900 1.0324 0.613 0.608 0.619 0.602 0.619 612,380 0.6089 -0.95%
2015-05-18 0 1.050 1.040 1.050 1.040 1.050 662,000 694,500 1.0491 0.619 0.613 0.619 0.613 0.619 1,122,357 0.6188 2.94%
2015-05-15 0 1.020 1.010 1.040 0.980 1.040 460,000 461,160 1.0025 0.602 0.596 0.613 0.578 0.613 779,886 0.5913 2.00%
2015-05-14 0 1.000 1.000 1.050 1.000 1.050 994,000 1,028,100 1.0343 0.590 0.590 0.619 0.590 0.619 1,685,232 0.6101 -1.96%
2015-05-13 0 1.020 1.020 1.050 1.010 1.020 228,140 231,746 1.0158 0.602 0.602 0.619 0.596 0.602 386,789 0.5992 0.00%
2015-05-12 0 1.020 1.020 1.040 1.020 1.030 212,400 218,600 1.0292 0.602 0.602 0.613 0.602 0.608 360,104 0.6070 -2.86%
2015-05-11 0 1.050 1.030 1.050 1.020 1.070 285,800 294,480 1.0304 0.619 0.608 0.619 0.602 0.631 484,546 0.6077 2.94%
2015-05-08 0 1.020 1.020 1.050 1.010 1.090 930,000 970,500 1.0435 0.602 0.602 0.619 0.596 0.643 1,576,726 0.6155 0.00%
2015-05-07 0 1.020 1.010 1.020 1.000 1.020 182,000 183,140 1.0063 0.602 0.596 0.602 0.590 0.602 308,564 0.5935 0.00%
2015-05-06 0 1.020 1.020 1.030 1.010 1.020 243,200 247,576 1.0180 0.602 0.602 0.608 0.596 0.602 412,322 0.6004 0.99%
2015-05-05 0 1.010 1.010 1.040 1.010 1.060 306,800 316,692 1.0322 0.596 0.596 0.613 0.596 0.625 520,150 0.6088 -0.98%
2015-05-04 0 1.020 1.020 1.030 1.000 1.030 340,000 343,500 1.0103 0.602 0.602 0.608 0.590 0.608 576,437 0.5959 3.03%
2015-04-30 0 0.990 0.990 1.020 0.990 1.030 729,440 733,708 1.0059 0.584 0.584 0.602 0.584 0.608 1,236,696 0.5933 -3.88%
2015-04-29 0 1.030 1.020 1.040 1.020 1.050 1,140,000 1,176,600 1.0321 0.608 0.602 0.613 0.602 0.619 1,932,761 0.6088 1.98%
2015-04-28 0 1.010 1.010 1.030 1.010 1.050 661,200 683,528 1.0338 0.596 0.596 0.608 0.596 0.619 1,121,001 0.6097 -1.94%
2015-04-27 0 1.030 1.010 1.030 0.990 1.060 909,200 926,448 1.0190 0.608 0.596 0.608 0.584 0.625 1,541,461 0.6010 6.19%
2015-04-24 0 0.970 0.960 0.970 0.940 1.000 256,000 248,700 0.9715 0.572 0.566 0.572 0.554 0.590 434,023 0.5730 1.04%
2015-04-23 0 0.960 0.960 0.990 0.950 0.980 828,000 799,940 0.9661 0.566 0.566 0.584 0.560 0.578 1,403,795 0.5698 4.35%
2015-04-22 0 0.920 0.920 0.960 0.900 1.010 2,628,720 2,553,800 0.9715 0.543 0.543 0.566 0.531 0.596 4,456,743 0.5730 2.22%
2015-04-21 0 0.900 0.900 0.910 0.900 0.920 526,800 480,036 0.9112 0.531 0.531 0.537 0.531 0.543 893,139 0.5375 0.00%
2015-04-20 0 0.900 0.880 0.920 0.880 0.900 434,000 382,600 0.8816 0.531 0.519 0.543 0.519 0.531 735,805 0.5200 1.12%
2015-04-17 0 0.890 0.890 0.900 0.890 0.900 127,144 113,491 0.8926 0.525 0.525 0.531 0.525 0.531 215,560 0.5265 -1.11%
2015-04-16 0 0.900 0.880 0.910 0.890 0.900 305,600 272,980 0.8933 0.531 0.519 0.537 0.525 0.531 518,115 0.5269 0.00%
2015-04-15 0 0.900 0.890 0.910 0.870 0.910 431,280 381,992 0.8857 0.531 0.525 0.537 0.513 0.537 731,194 0.5224 1.12%
2015-04-14 0 0.890 0.890 0.900 0.890 0.900 392,000 352,136 0.8983 0.525 0.525 0.531 0.525 0.531 664,598 0.5298 -1.11%
2015-04-13 0 0.900 0.890 0.910 0.890 0.930 404,000 364,540 0.9023 0.531 0.525 0.537 0.525 0.549 684,943 0.5322 3.45%
2015-04-10 0 0.870 0.870 0.880 0.850 0.860 159,600 136,868 0.8576 0.513 0.513 0.519 0.501 0.507 270,586 0.5058 -2.25%
2015-04-09 0 0.890 0.890 0.900 0.880 0.890 348,000 305,940 0.8791 0.525 0.525 0.531 0.519 0.525 590,001 0.5185 -1.11%
2015-04-08 0 0.900 0.890 0.900 0.870 0.940 778,000 699,780 0.8995 0.531 0.525 0.531 0.513 0.554 1,319,024 0.5305 4.65%
2015-04-02 0 0.860 0.860 0.880 0.850 0.870 208,000 176,820 0.8501 0.507 0.507 0.519 0.501 0.513 352,644 0.5014 2.38%
2015-04-01 0 0.840 0.840 0.870 0.840 0.880 54,480 46,608 0.8555 0.495 0.495 0.513 0.495 0.519 92,366 0.5046 1.20%
2015-03-31 0 0.830 0.830 0.850 0.820 0.850 96,400 80,008 0.8300 0.490 0.490 0.501 0.484 0.501 163,437 0.4895 -2.35%
2015-03-30 0 0.850 0.840 0.850 0.850 0.850 86,200 72,980 0.8466 0.501 0.495 0.501 0.501 0.501 146,144 0.4994 0.00%
2015-03-27 0 0.850 0.830 0.850 0.850 0.860 330,000 280,600 0.8503 0.501 0.490 0.501 0.501 0.507 559,483 0.5015 0.00%
2015-03-26 0 0.850 0.850 0.860 0.840 0.870 385,200 327,412 0.8500 0.501 0.501 0.507 0.495 0.513 653,070 0.5013 -2.30%
2015-03-25 0 0.870 0.850 0.870 0.850 0.910 3,933,400 3,453,968 0.8781 0.513 0.501 0.513 0.501 0.537 6,668,702 0.5179 10.13%
2015-03-24 0 0.790 0.780 0.790 0.790 0.790 150,800 119,076 0.7896 0.466 0.460 0.466 0.466 0.466 255,667 0.4657 -1.25%
2015-03-23 0 0.800 0.760 0.800 - - 0 0 - 0.472 0.448 0.472 - - 0 - 0.00%
2015-03-20 0 0.800 0.760 0.800 0.800 0.800 100,000 80,000 0.8000 0.472 0.448 0.472 0.472 0.472 169,540 0.4719 0.00%
2015-03-19 0 0.800 0.780 0.800 0.780 0.800 442,000 349,420 0.7905 0.472 0.460 0.472 0.460 0.472 749,369 0.4663 2.56%
2015-03-18 0 0.780 0.760 0.790 0.760 0.800 550,000 434,100 0.7893 0.460 0.448 0.466 0.448 0.472 932,472 0.4655 0.00%
2015-03-17 0 0.780 0.740 0.780 - - 0 0 - 0.460 0.436 0.460 - - 0 - 0.00%
2015-03-16 0 0.780 0.750 0.780 0.760 0.780 90,800 69,984 0.7707 0.460 0.442 0.460 0.448 0.460 153,943 0.4546 2.63%
2015-03-13 0 0.760 0.740 0.770 0.750 0.760 60,000 45,500 0.7583 0.448 0.436 0.454 0.442 0.448 101,724 0.4473 2.70%
2015-03-12 0 0.740 0.740 0.760 0.740 0.770 50,000 38,200 0.7640 0.436 0.436 0.448 0.436 0.454 84,770 0.4506 -2.63%
2015-03-11 0 0.760 0.750 0.770 0.730 0.760 72,000 53,640 0.7450 0.448 0.442 0.454 0.431 0.448 122,069 0.4394 2.70%
2015-03-10 0 0.740 0.740 0.780 - - 0 0 - 0.436 0.436 0.460 - - 0 - 0.00%
2015-03-09 0 0.740 0.740 0.760 0.740 0.740 14,000 10,240 0.7314 0.436 0.436 0.448 0.436 0.436 23,736 0.4314 -3.90%
2015-03-06 0 0.770 0.740 0.770 - - 0 0 - 0.454 0.436 0.454 - - 0 - 0.00%
2015-03-05 0 0.770 0.740 0.770 0.770 0.770 100,000 77,000 0.7700 0.454 0.436 0.454 0.454 0.454 169,540 0.4542 4.05%
2015-03-04 0 0.740 0.740 0.770 0.740 0.780 72,000 55,120 0.7656 0.436 0.436 0.454 0.436 0.460 122,069 0.4515 -1.33%
2015-03-03 0 0.750 0.750 0.770 0.750 0.750 190,000 142,500 0.7500 0.442 0.442 0.454 0.442 0.442 322,127 0.4424 -3.85%
2015-03-02 0 0.780 0.780 0.800 0.740 0.830 360,800 278,492 0.7719 0.460 0.460 0.472 0.436 0.490 611,702 0.4553 4.00%
2015-02-27 0 0.750 0.740 0.760 0.740 0.750 102,080 76,276 0.7472 0.442 0.436 0.448 0.436 0.442 173,067 0.4407 1.35%
2015-02-26 0 0.740 0.720 0.740 0.760 0.760 10,000 7,600 0.7600 0.436 0.425 0.436 0.448 0.448 16,954 0.4483 -2.63%
2015-02-25 0 0.760 0.750 0.760 0.720 0.760 174,400 128,836 0.7387 0.448 0.442 0.448 0.425 0.448 295,678 0.4357 5.56%
2015-02-24 0 0.720 0.720 0.760 0.720 0.720 20,000 14,400 0.7200 0.425 0.425 0.448 0.425 0.425 33,908 0.4247 0.00%
2015-02-23 0 0.720 0.720 0.790 0.720 0.730 183,200 131,940 0.7202 0.425 0.425 0.466 0.425 0.431 310,598 0.4248 0.00%
2015-02-18 0 0.720 0.720 0.790 - - 0 0 - 0.425 0.425 0.466 - - 0 - 0.00%
2015-02-17 0 0.720 0.720 0.750 0.720 0.720 14,000 9,960 0.7114 0.425 0.425 0.442 0.425 0.425 23,736 0.4196 0.00%
2015-02-16 0 0.720 0.720 0.790 - - 1,200 828 0.6900 0.425 0.425 0.466 - - 2,034 0.4070 0.00%
2015-02-13 0 0.720 0.720 0.790 0.720 0.720 20,000 14,400 0.7200 0.425 0.425 0.466 0.425 0.425 33,908 0.4247 -1.37%
2015-02-12 0 0.730 0.710 0.780 0.730 0.730 20,000 14,600 0.7300 0.431 0.419 0.460 0.431 0.431 33,908 0.4306 0.00%
2015-02-11 0 0.730 0.710 0.760 - - 0 0 - 0.431 0.419 0.448 - - 0 - 0.00%
2015-02-10 0 0.730 0.730 0.760 - - 4,000 2,800 0.7000 0.431 0.431 0.448 - - 6,782 0.4129 0.00%
2015-02-09 0 0.730 0.730 0.780 0.730 0.750 120,000 89,000 0.7417 0.431 0.431 0.460 0.431 0.442 203,448 0.4375 -2.67%
2015-02-06 0 0.750 0.750 0.770 0.750 0.750 250,800 187,692 0.7484 0.442 0.442 0.454 0.442 0.442 425,207 0.4414 0.00%
2015-02-05 0 0.750 0.730 0.750 0.760 0.760 42,000 31,800 0.7571 0.442 0.431 0.442 0.448 0.448 71,207 0.4466 -1.32%
2015-02-04 0 0.760 0.740 0.760 0.760 0.760 50,000 38,000 0.7600 0.448 0.436 0.448 0.448 0.448 84,770 0.4483 0.00%
2015-02-03 0 0.760 0.760 0.790 0.760 0.760 82,000 61,920 0.7551 0.448 0.448 0.466 0.448 0.448 139,023 0.4454 -2.56%
2015-02-02 0 0.780 0.760 0.780 0.720 0.780 190,000 145,200 0.7642 0.460 0.448 0.460 0.425 0.460 322,127 0.4508 1.30%
2015-01-30 0 0.770 0.740 0.790 0.770 0.790 452,800 351,688 0.7767 0.454 0.436 0.466 0.454 0.466 767,679 0.4581 -1.28%
2015-01-29 0 0.780 0.760 0.780 0.730 0.780 290,000 219,200 0.7559 0.460 0.448 0.460 0.431 0.460 491,667 0.4458 8.33%
2015-01-28 0 0.720 0.710 0.730 0.710 0.720 243,000 174,410 0.7177 0.425 0.419 0.431 0.419 0.425 411,983 0.4233 -2.70%
2015-01-27 0 0.740 0.730 0.750 0.720 0.740 270,000 199,600 0.7393 0.436 0.431 0.442 0.425 0.436 457,759 0.4360 0.00%
2015-01-26 0 0.740 0.740 0.750 0.740 0.740 112,000 82,760 0.7389 0.436 0.436 0.442 0.436 0.436 189,885 0.4358 0.00%
2015-01-23 0 0.740 0.720 0.750 0.710 0.760 1,581,000 1,152,880 0.7292 0.436 0.425 0.442 0.419 0.448 2,680,434 0.4301 4.23%
2015-01-22 0 0.710 0.710 0.730 0.710 0.720 40,000 28,500 0.7125 0.419 0.419 0.431 0.419 0.425 67,816 0.4203 -1.39%
2015-01-21 0 0.720 0.700 0.720 - - 0 0 - 0.425 0.413 0.425 - - 0 - 0.00%
2015-01-20 0 0.720 0.710 0.750 0.700 0.720 90,000 64,400 0.7156 0.425 0.419 0.442 0.413 0.425 152,586 0.4221 2.86%
2015-01-19 0 0.700 0.700 0.750 0.680 0.720 500,000 351,000 0.7020 0.413 0.413 0.442 0.401 0.425 847,702 0.4141 -2.78%
2015-01-16 0 0.720 0.710 0.740 0.720 0.720 70,000 50,400 0.7200 0.425 0.419 0.436 0.425 0.425 118,678 0.4247 0.00%
2015-01-15 0 0.720 0.690 0.740 - - 2,000 1,340 0.6700 0.425 0.407 0.436 - - 3,391 0.3952 0.00%
2015-01-14 0 0.720 0.720 0.740 0.720 0.730 33,200 24,008 0.7231 0.425 0.425 0.436 0.425 0.431 56,287 0.4265 -1.37%
2015-01-13 0 0.730 0.700 0.740 0.730 0.730 30,000 21,900 0.7300 0.431 0.413 0.436 0.431 0.431 50,862 0.4306 0.00%
2015-01-12 0 0.730 0.710 0.740 0.730 0.730 60,000 43,800 0.7300 0.431 0.419 0.436 0.431 0.431 101,724 0.4306 0.00%
2015-01-09 0 0.730 0.720 0.750 0.730 0.730 40,000 29,200 0.7300 0.431 0.425 0.442 0.431 0.431 67,816 0.4306 0.00%
2015-01-08 0 0.730 0.720 0.740 0.720 0.740 202,800 147,312 0.7264 0.431 0.425 0.436 0.425 0.436 343,828 0.4284 2.82%
2015-01-07 0 0.710 0.710 0.740 0.710 0.730 323,600 234,048 0.7233 0.419 0.419 0.436 0.419 0.431 548,633 0.4266 -1.39%
2015-01-06 0 0.720 0.690 0.750 0.720 0.720 10,000 7,200 0.7200 0.425 0.407 0.442 0.425 0.425 16,954 0.4247 0.00%
2015-01-05 0 0.720 0.720 0.760 - - 6,000 4,120 0.6867 0.425 0.425 0.448 - - 10,172 0.4050 0.00%
2015-01-02 0 0.720 0.720 0.760 0.720 0.760 149,200 108,448 0.7269 0.425 0.425 0.448 0.425 0.448 252,954 0.4287 0.00%
2014-12-31 0 0.720 0.710 0.760 - - 0 0 - 0.425 0.419 0.448 - - 0 - 0.00%
2014-12-30 0 0.720 0.710 0.760 0.720 0.720 80,000 57,400 0.7175 0.425 0.419 0.448 0.425 0.425 135,632 0.4232 0.00%
2014-12-29 0 0.720 0.700 0.750 0.720 0.720 40,000 28,800 0.7200 0.425 0.413 0.442 0.425 0.425 67,816 0.4247 0.00%
2014-12-24 0 0.720 0.720 0.760 - - 10,000 7,100 0.7100 0.425 0.425 0.448 - - 16,954 0.4188 1.41%
2014-12-23 0 0.710 0.700 0.770 0.710 0.710 22,400 15,832 0.7068 0.419 0.413 0.454 0.419 0.419 37,977 0.4169 -1.39%
2014-12-22 0 0.720 0.710 0.770 - - 2,000 1,360 0.6800 0.425 0.419 0.454 - - 3,391 0.4011 0.00%
2014-12-19 0 0.720 0.720 0.750 0.720 0.720 20,000 14,400 0.7200 0.425 0.425 0.442 0.425 0.425 33,908 0.4247 0.00%
2014-12-18 0 0.720 0.720 0.740 0.720 0.750 108,000 78,400 0.7259 0.425 0.425 0.436 0.425 0.442 183,104 0.4282 -4.00%
2014-12-17 0 0.750 0.730 0.750 0.750 0.750 330,000 247,500 0.7500 0.442 0.431 0.442 0.442 0.442 559,483 0.4424 0.00%
2014-12-16 0 0.750 0.740 0.750 0.750 0.750 158,000 118,260 0.7485 0.442 0.436 0.442 0.442 0.442 267,874 0.4415 1.35%
2014-12-15 0 0.740 0.740 0.750 0.730 0.740 44,000 32,220 0.7323 0.436 0.436 0.442 0.431 0.436 74,598 0.4319 -1.33%
2014-12-12 0 0.750 0.740 0.750 0.750 0.750 31,200 23,352 0.7485 0.442 0.436 0.442 0.442 0.442 52,897 0.4415 2.74%
2014-12-11 0 0.730 0.730 0.750 0.730 0.730 74,800 54,460 0.7281 0.431 0.431 0.442 0.431 0.431 126,816 0.4294 1.39%
2014-12-10 0 0.720 0.720 0.760 - - 800 528 0.6600 0.425 0.425 0.448 - - 1,356 0.3893 0.00%
2014-12-09 0 0.720 0.720 0.740 0.720 0.760 1,150,000 835,100 0.7262 0.425 0.425 0.436 0.425 0.448 1,949,715 0.4283 -4.00%
2014-12-08 0 0.750 0.750 0.760 0.750 0.760 105,520 79,026 0.7489 0.442 0.442 0.448 0.442 0.448 178,899 0.4417 -1.32%
2014-12-05 0 0.760 0.750 0.780 0.750 0.760 114,800 87,056 0.7583 0.448 0.442 0.460 0.442 0.448 194,632 0.4473 1.33%
2014-12-04 0 0.750 0.750 0.770 0.750 0.770 390,000 296,500 0.7603 0.442 0.442 0.454 0.442 0.454 661,208 0.4484 -3.85%
2014-12-03 0 0.780 0.760 0.780 0.750 0.800 965,200 755,012 0.7822 0.460 0.448 0.460 0.442 0.472 1,636,404 0.4614 -2.50%
2014-12-02 0 0.800 0.790 0.810 0.750 0.800 967,600 750,872 0.7760 0.472 0.466 0.478 0.442 0.472 1,640,473 0.4577 6.67%
2014-12-01 0 0.750 0.730 0.750 0.700 0.760 390,800 287,436 0.7355 0.442 0.431 0.442 0.413 0.448 662,564 0.4338 4.17%
2014-11-28 0 0.720 0.720 0.730 0.720 0.730 280,000 202,500 0.7232 0.425 0.425 0.431 0.425 0.431 474,713 0.4266 -2.70%
2014-11-27 0 0.740 0.740 0.750 0.740 0.750 110,000 81,900 0.7445 0.436 0.436 0.442 0.436 0.442 186,494 0.4392 0.00%
2014-11-26 0 0.740 0.740 0.760 0.720 0.750 458,000 339,300 0.7408 0.436 0.436 0.448 0.425 0.442 776,495 0.4370 2.78%
2014-11-25 0 0.720 0.710 0.730 0.710 0.720 152,400 109,232 0.7167 0.425 0.419 0.431 0.419 0.425 258,380 0.4228 1.41%
2014-11-24 0 0.710 0.710 0.740 0.710 0.710 230,000 163,300 0.7100 0.419 0.419 0.436 0.419 0.419 389,943 0.4188 0.00%
2014-11-21 0 0.710 0.710 0.730 0.710 0.740 130,800 94,344 0.7213 0.419 0.419 0.431 0.419 0.436 221,759 0.4254 -4.05%
2014-11-20 0 0.740 0.730 0.740 0.740 0.750 340,000 254,000 0.7471 0.436 0.431 0.436 0.436 0.442 576,437 0.4406 -1.33%
2014-11-19 0 0.750 0.750 0.760 0.680 0.790 2,208,800 1,668,064 0.7552 0.442 0.442 0.448 0.401 0.466 3,744,808 0.4454 7.14%
2014-11-18 0 0.700 0.690 0.720 0.690 0.700 80,000 55,400 0.6925 0.413 0.407 0.425 0.407 0.413 135,632 0.4085 0.00%
2014-11-17 0 0.700 0.690 0.700 0.690 0.700 290,000 201,200 0.6938 0.413 0.407 0.413 0.407 0.413 491,667 0.4092 1.45%
2014-11-14 0 0.690 0.680 0.720 0.690 0.690 15,600 10,596 0.6792 0.407 0.401 0.425 0.407 0.407 26,448 0.4006 0.00%
2014-11-13 0 0.690 0.690 0.720 0.680 0.700 350,000 241,000 0.6886 0.407 0.407 0.425 0.401 0.413 593,391 0.4061 -1.43%
2014-11-12 0 0.700 0.690 0.730 - - 0 0 - 0.413 0.407 0.431 - - 0 - 0.00%
2014-11-11 0 0.700 0.690 0.720 0.660 0.700 240,000 164,000 0.6833 0.413 0.407 0.425 0.389 0.413 406,897 0.4031 0.00%
2014-11-10 0 0.700 0.690 0.740 - - 0 0 - 0.413 0.407 0.436 - - 0 - 0.00%
2014-11-07 0 0.700 0.700 0.730 0.700 0.740 360,000 259,400 0.7206 0.413 0.413 0.431 0.413 0.436 610,345 0.4250 0.00%
2014-11-06 0 0.700 0.700 0.710 - - 4,000 2,680 0.6700 0.413 0.413 0.419 - - 6,782 0.3952 0.00%
2014-11-05 0 0.700 0.700 0.710 0.680 0.700 123,600 85,776 0.6940 0.413 0.413 0.419 0.401 0.413 209,552 0.4093 -1.41%
2014-11-04 0 0.710 0.700 0.710 0.710 0.710 30,000 21,300 0.7100 0.419 0.413 0.419 0.419 0.419 50,862 0.4188 1.43%
2014-11-03 0 0.700 0.700 0.710 0.690 0.700 610,000 426,900 0.6998 0.413 0.413 0.419 0.407 0.413 1,034,196 0.4128 0.00%
2014-10-31 0 0.700 0.690 0.700 0.700 0.700 70,000 49,000 0.7000 0.413 0.407 0.413 0.413 0.413 118,678 0.4129 1.45%
2014-10-30 0 0.690 0.680 0.690 0.690 0.690 52,000 35,840 0.6892 0.407 0.401 0.407 0.407 0.407 88,161 0.4065 -2.82%
2014-10-29 0 0.710 0.690 0.720 0.700 0.710 363,200 254,312 0.7002 0.419 0.407 0.425 0.413 0.419 615,771 0.4130 1.43%
2014-10-28 0 0.700 0.700 0.710 0.690 0.700 268,000 185,580 0.6925 0.413 0.413 0.419 0.407 0.413 454,368 0.4084 1.45%
2014-10-27 0 0.690 0.690 0.710 0.690 0.690 20,000 13,800 0.6900 0.407 0.407 0.419 0.407 0.407 33,908 0.4070 -2.82%
2014-10-24 0 0.710 0.710 0.730 0.700 0.710 80,000 56,100 0.7013 0.419 0.419 0.431 0.413 0.419 135,632 0.4136 1.43%
2014-10-23 0 0.700 0.690 0.700 0.700 0.700 320,000 224,000 0.7000 0.413 0.407 0.413 0.413 0.413 542,529 0.4129 -1.41%
2014-10-22 0 0.710 0.700 0.710 0.710 0.730 40,600 29,002 0.7143 0.419 0.413 0.419 0.419 0.431 68,833 0.4213 1.43%
2014-10-21 0 0.700 0.690 0.710 0.700 0.700 70,000 49,000 0.7000 0.413 0.407 0.419 0.413 0.413 118,678 0.4129 0.00%
2014-10-20 0 0.700 0.700 0.710 0.700 0.710 60,000 42,200 0.7033 0.413 0.413 0.419 0.413 0.419 101,724 0.4148 -1.41%
2014-10-17 0 0.710 0.700 0.710 0.700 0.710 181,200 127,604 0.7042 0.419 0.413 0.419 0.413 0.419 307,207 0.4154 0.00%
2014-10-16 0 0.710 0.700 0.710 0.710 0.720 302,000 214,560 0.7105 0.419 0.413 0.419 0.419 0.425 512,012 0.4191 -1.39%
2014-10-15 0 0.720 0.720 0.740 0.720 0.720 218,000 156,640 0.7185 0.425 0.425 0.436 0.425 0.425 369,598 0.4238 2.86%
2014-10-14 0 0.700 0.700 0.720 0.700 0.700 142,000 99,360 0.6997 0.413 0.413 0.425 0.413 0.413 240,747 0.4127 -2.78%
2014-10-13 0 0.720 0.720 0.730 0.700 0.720 380,000 268,300 0.7061 0.425 0.425 0.431 0.413 0.425 644,254 0.4165 1.41%
2014-10-10 0 0.710 0.710 0.730 0.710 0.740 350,000 249,700 0.7134 0.419 0.419 0.431 0.419 0.436 593,391 0.4208 -4.05%
2014-10-09 0 0.740 0.720 0.740 0.720 0.750 521,200 385,552 0.7397 0.436 0.425 0.436 0.425 0.442 883,645 0.4363 1.37%
2014-10-08 0 0.730 0.730 0.740 0.700 0.760 1,650,000 1,207,700 0.7319 0.431 0.431 0.436 0.413 0.448 2,797,417 0.4317 4.29%
2014-10-07 0 0.700 0.700 0.710 0.690 0.700 310,000 216,600 0.6987 0.413 0.413 0.419 0.407 0.413 525,575 0.4121 0.00%
2014-10-06 0 0.700 0.700 0.710 0.690 0.710 1,280,000 898,500 0.7020 0.413 0.413 0.419 0.407 0.419 2,170,117 0.4140 -1.41%
2014-10-03 0 0.710 0.700 0.720 0.700 0.720 853,200 606,744 0.7111 0.419 0.413 0.425 0.413 0.425 1,446,519 0.4195 -1.39%
2014-09-30 0 0.720 0.710 0.730 0.700 0.750 3,085,200 2,212,520 0.7171 0.425 0.419 0.431 0.413 0.442 5,230,661 0.4230 -7.69%
2014-09-29 0 0.780 0.770 0.790 0.750 0.810 2,171,200 1,690,688 0.7787 0.460 0.454 0.466 0.442 0.478 3,681,061 0.4593 -8.24%
2014-09-26 0 0.850 0.810 0.850 0.770 0.850 1,724,000 1,367,400 0.7932 0.501 0.478 0.501 0.454 0.501 2,922,877 0.4678 6.25%
2014-09-25 0 0.800 0.800 0.820 0.800 0.870 4,078,400 3,393,420 0.8320 0.472 0.472 0.484 0.472 0.513 6,914,536 0.4908 2.56%
2014-09-24 0 0.780 0.770 0.780 0.760 0.780 500,000 388,800 0.7776 0.460 0.454 0.460 0.448 0.460 847,702 0.4587 -2.50%
2014-09-23 0 0.800 0.790 0.810 0.780 0.810 590,000 469,600 0.7959 0.472 0.466 0.478 0.460 0.478 1,000,288 0.4695 0.00%
2014-09-22 0 0.800 0.770 0.800 0.740 0.820 1,217,600 931,360 0.7649 0.472 0.454 0.472 0.436 0.484 2,064,324 0.4512 2.56%
2014-09-19 0 0.780 0.770 0.790 0.770 0.790 940,000 737,500 0.7846 0.460 0.454 0.466 0.454 0.466 1,593,680 0.4628 -1.27%
2014-09-18 0 0.790 0.790 0.800 0.780 0.830 2,531,600 2,013,016 0.7952 0.466 0.466 0.472 0.460 0.490 4,292,085 0.4690 -2.47%
2014-09-17 0 0.810 0.810 0.820 0.750 0.870 21,940,481 18,012,583 0.8210 0.478 0.478 0.484 0.442 0.513 37,197,981 0.4842 14.08%
2014-09-16 0 0.710 0.700 0.720 0.650 0.740 1,834,000 1,305,796 0.7120 0.419 0.413 0.425 0.383 0.436 3,109,371 0.4200 9.23%
2014-09-15 0 0.650 0.650 0.660 0.630 0.650 290,000 186,700 0.6438 0.383 0.383 0.389 0.372 0.383 491,667 0.3797 0.00%
2014-09-12 0 0.650 0.650 0.660 0.650 0.650 81,200 52,720 0.6493 0.383 0.383 0.389 0.383 0.383 137,667 0.3830 1.56%
2014-09-11 0 0.640 0.630 0.650 0.640 0.650 70,000 45,300 0.6471 0.377 0.372 0.383 0.377 0.383 118,678 0.3817 -1.54%
2014-09-10 0 0.650 0.640 0.650 0.650 0.650 494,000 320,980 0.6498 0.383 0.377 0.383 0.383 0.383 837,530 0.3832 0.00%
2014-09-08 0 0.650 0.650 0.660 0.650 0.650 670,400 435,748 0.6500 0.383 0.383 0.389 0.383 0.383 1,136,599 0.3834 0.00%
2014-09-05 0 0.650 0.640 0.650 0.650 0.650 34,000 21,940 0.6453 0.383 0.377 0.383 0.383 0.383 57,644 0.3806 0.00%
2014-09-04 0 0.650 0.650 0.660 0.640 0.650 110,000 71,400 0.6491 0.383 0.383 0.389 0.377 0.383 186,494 0.3829 1.56%
2014-09-03 0 0.640 0.640 0.650 0.640 0.640 16,000 10,060 0.6288 0.377 0.377 0.383 0.377 0.377 27,126 0.3709 0.00%
2014-09-02 0 0.640 0.640 0.650 0.630 0.640 1,350,000 858,300 0.6358 0.377 0.377 0.383 0.372 0.377 2,288,795 0.3750 -1.54%
2014-09-01 0 0.650 0.630 0.650 0.630 0.650 390,000 251,700 0.6454 0.383 0.372 0.383 0.372 0.383 661,208 0.3807 0.00%
2014-08-29 0 0.650 0.640 0.660 0.650 0.660 1,100,000 717,000 0.6518 0.383 0.377 0.389 0.383 0.389 1,864,944 0.3845 0.00%
2014-08-28 0 0.650 0.640 0.660 0.650 0.680 2,414,000 1,589,080 0.6583 0.383 0.377 0.389 0.383 0.401 4,092,705 0.3883 -8.45%
2014-08-27 0 0.710 0.700 0.710 0.710 0.740 180,000 130,900 0.7272 0.419 0.413 0.419 0.419 0.436 305,173 0.4289 -4.05%
2014-08-26 0 0.740 0.730 0.740 0.710 0.770 829,920 614,437 0.7404 0.436 0.431 0.436 0.419 0.454 1,407,050 0.4367 5.71%
2014-08-25 0 0.700 0.680 0.720 0.700 0.710 202,000 142,332 0.7046 0.413 0.401 0.425 0.413 0.419 342,472 0.4156 -1.41%
2014-08-22 0 0.710 0.700 0.720 0.690 0.710 1,090,160 765,005 0.7017 0.419 0.413 0.425 0.407 0.419 1,848,262 0.4139 4.41%
2014-08-21 0 0.680 0.670 0.690 - - 7,200 4,536 0.6300 0.401 0.395 0.407 - - 12,207 0.3716 0.00%
2014-08-20 0 0.680 0.670 0.690 0.680 0.690 540,000 369,900 0.6850 0.401 0.395 0.407 0.401 0.407 915,518 0.4040 0.00%
2014-08-19 0 0.680 0.660 0.680 0.650 0.680 665,600 443,516 0.6663 0.401 0.389 0.401 0.383 0.401 1,128,461 0.3930 3.03%
2014-08-18 0 0.660 0.660 0.670 0.640 0.660 360,000 234,112 0.6503 0.389 0.389 0.395 0.377 0.389 610,345 0.3836 3.13%
2014-08-15 0 0.640 0.640 0.680 0.640 0.650 50,000 32,100 0.6420 0.377 0.377 0.401 0.377 0.383 84,770 0.3787 -1.54%
2014-08-14 0 0.650 0.630 0.680 - - 4,000 2,360 0.5900 0.383 0.372 0.401 - - 6,782 0.3480 0.00%
2014-08-13 0 0.650 0.650 0.660 0.650 0.650 61,200 39,732 0.6492 0.383 0.383 0.389 0.383 0.383 103,759 0.3829 1.56%
2014-08-12 0 0.640 0.640 0.660 0.640 0.640 20,000 12,800 0.6400 0.377 0.377 0.389 0.377 0.377 33,908 0.3775 -1.54%
2014-08-11 0 0.650 0.640 0.660 0.640 0.650 746,000 484,820 0.6499 0.383 0.377 0.389 0.377 0.383 1,264,771 0.3833 0.00%
2014-08-08 0 0.650 0.630 0.680 - - 400 244 0.6100 0.383 0.372 0.401 - - 678 0.3598 0.00%
2014-08-07 0 0.650 0.650 0.660 0.640 0.650 325,200 210,952 0.6487 0.383 0.383 0.389 0.377 0.383 551,345 0.3826 1.56%
2014-08-06 0 0.640 0.640 0.650 0.640 0.640 202,000 129,220 0.6397 0.377 0.377 0.383 0.377 0.377 342,472 0.3773 0.00%
2014-08-05 0 0.640 0.640 0.650 0.640 0.640 19,200 12,104 0.6304 0.377 0.377 0.383 0.377 0.377 32,552 0.3718 0.00%
2014-08-04 0 0.640 0.630 0.650 0.640 0.650 318,000 204,360 0.6426 0.377 0.372 0.383 0.377 0.383 539,138 0.3790 0.00%
2014-08-01 0 0.640 0.640 0.650 0.640 0.640 50,000 32,000 0.6400 0.377 0.377 0.383 0.377 0.377 84,770 0.3775 0.00%
2014-07-31 0 0.640 0.630 0.640 0.630 0.640 218,240 138,764 0.6358 0.377 0.372 0.377 0.372 0.377 370,005 0.3750 1.59%
2014-07-30 0 0.630 0.630 0.640 0.620 0.630 116,800 73,140 0.6262 0.372 0.372 0.377 0.366 0.372 198,023 0.3694 -1.56%
2014-07-29 0 0.640 0.630 0.650 0.640 0.640 46,000 29,200 0.6348 0.377 0.372 0.383 0.377 0.377 77,989 0.3744 0.00%
2014-07-28 0 0.640 0.630 0.650 - - 0 0 - 0.377 0.372 0.383 - - 0 - 0.00%
2014-07-25 0 0.640 0.630 0.650 0.630 0.640 614,000 389,800 0.6349 0.377 0.372 0.383 0.372 0.377 1,040,978 0.3745 1.59%
2014-07-24 0 0.630 0.630 0.640 0.630 0.640 36,000 22,700 0.6306 0.372 0.372 0.377 0.372 0.377 61,035 0.3719 0.00%
2014-07-23 0 0.630 0.630 0.640 0.630 0.640 390,000 249,000 0.6385 0.372 0.372 0.377 0.372 0.377 661,208 0.3766 0.00%
2014-07-22 0 0.630 0.620 0.630 - - 0 0 - 0.372 0.366 0.372 - - 0 - 0.00%
2014-07-21 0 0.630 0.620 0.640 0.630 0.630 109,200 68,520 0.6275 0.372 0.366 0.377 0.372 0.372 185,138 0.3701 0.00%
2014-07-18 0 0.630 0.620 0.640 - - 4,400 2,596 0.5900 0.372 0.366 0.377 - - 7,460 0.3480 0.00%
2014-07-17 0 0.630 0.630 0.640 0.630 0.630 410,000 258,300 0.6300 0.372 0.372 0.377 0.372 0.372 695,116 0.3716 1.61%
2014-07-16 0 0.620 0.620 0.630 0.610 0.620 325,000 201,250 0.6192 0.366 0.366 0.372 0.360 0.366 551,006 0.3652 -1.59%
2014-07-15 0 0.630 0.620 0.650 - - 0 0 - 0.372 0.366 0.383 - - 0 - 0.00%
2014-07-14 0 0.630 0.610 0.650 - - 0 0 - 0.372 0.360 0.383 - - 0 - 0.00%
2014-07-11 0 0.630 0.630 0.640 0.630 0.630 11,000 6,900 0.6273 0.372 0.372 0.377 0.372 0.372 18,649 0.3700 -1.56%
2014-07-10 0 0.640 0.630 0.640 0.640 0.640 50,000 32,000 0.6400 0.377 0.372 0.377 0.377 0.377 84,770 0.3775 1.59%
2014-07-09 0 0.630 0.610 0.640 0.620 0.630 860,000 537,800 0.6253 0.372 0.360 0.377 0.366 0.372 1,458,047 0.3688 1.61%
2014-07-08 0 0.620 0.620 0.630 - - 2,400 1,392 0.5800 0.366 0.366 0.372 - - 4,069 0.3421 0.00%
2014-07-07 0 0.620 0.620 0.630 - - 3,600 2,108 0.5856 0.366 0.366 0.372 - - 6,103 0.3454 0.00%
2014-07-04 0 0.620 0.610 0.630 - - 5,600 3,248 0.5800 0.366 0.360 0.372 - - 9,494 0.3421 0.00%
2014-07-03 0 0.620 0.610 0.630 0.610 0.620 416,600 257,854 0.6189 0.366 0.360 0.372 0.360 0.366 706,305 0.3651 1.64%
2014-07-02 0 0.610 0.610 0.620 0.600 0.610 309,800 186,384 0.6016 0.360 0.360 0.366 0.354 0.360 525,236 0.3549 0.00%
2014-06-30 0 0.610 0.610 0.630 0.600 0.600 150,800 90,456 0.5998 0.360 0.360 0.372 0.354 0.354 255,667 0.3538 1.67%
2014-06-27 0 0.600 0.600 0.630 0.600 0.600 100,000 60,000 0.6000 0.354 0.354 0.372 0.354 0.354 169,540 0.3539 0.00%
2014-06-26 0 0.600 0.600 0.620 0.600 0.620 300,000 182,000 0.6067 0.354 0.354 0.366 0.354 0.366 508,621 0.3578 -3.23%
2014-06-25 0 0.620 0.620 0.640 - - 4,000 2,400 0.6000 0.366 0.366 0.377 - - 6,782 0.3539 0.00%
2014-06-24 0 0.620 0.620 0.640 - - 0 0 - 0.366 0.366 0.377 - - 0 - 0.00%
2014-06-23 0 0.620 0.620 0.640 0.620 0.630 70,000 43,800 0.6257 0.366 0.366 0.377 0.366 0.372 118,678 0.3691 0.00%
2014-06-20 0 0.620 0.620 0.640 - - 0 0 - 0.366 0.366 0.377 - - 0 - 0.00%
2014-06-19 0 0.620 0.620 0.630 0.610 0.630 62,000 38,100 0.6145 0.366 0.366 0.372 0.360 0.372 105,115 0.3625 -1.59%
2014-06-18 0 0.630 0.630 0.650 0.620 0.640 542,000 340,380 0.6280 0.372 0.372 0.383 0.366 0.377 918,909 0.3704 -3.08%
2014-06-17 0 0.650 0.640 0.650 - - 0 0 - 0.383 0.377 0.383 - - 0 - 0.00%
2014-06-16 0 0.650 0.640 0.650 0.640 0.650 228,000 147,820 0.6483 0.383 0.377 0.383 0.377 0.383 386,552 0.3824 0.00%
2014-06-13 0 0.650 0.650 0.660 0.650 0.650 528,800 343,368 0.6493 0.383 0.383 0.389 0.383 0.383 896,530 0.3830 0.00%
2014-06-12 0 0.650 0.640 0.650 - - 0 0 - 0.383 0.377 0.383 - - 0 - 0.00%
2014-06-11 0 0.650 0.640 0.670 0.650 0.660 440,000 288,100 0.6548 0.383 0.377 0.395 0.383 0.389 745,978 0.3862 0.00%
2014-06-10 0 0.650 0.650 0.670 0.650 0.650 65,200 41,924 0.6430 0.383 0.383 0.395 0.383 0.383 110,540 0.3793 -3.70%
2014-06-09 0 0.710 0.680 0.710 0.670 0.740 1,381,280 969,891 0.7022 0.398 0.381 0.398 0.376 0.415 2,463,256 0.3937 7.58%
2014-06-06 0 0.660 0.650 0.670 0.650 0.660 680,000 448,300 0.6593 0.370 0.364 0.376 0.364 0.370 1,212,653 0.3697 4.76%
2014-06-05 0 0.630 0.630 0.650 - - 4,000 2,400 0.6000 0.353 0.353 0.364 - - 7,133 0.3365 0.00%
2014-06-04 0 0.630 0.620 0.650 0.630 0.630 30,000 18,900 0.6300 0.353 0.348 0.364 0.353 0.353 53,499 0.3533 0.00%
2014-06-03 0 0.630 0.620 0.660 0.630 0.630 22,800 14,280 0.6263 0.353 0.348 0.370 0.353 0.353 40,660 0.3512 0.00%
2014-05-30 0 0.630 0.630 0.650 0.630 0.630 10,000 6,300 0.6300 0.353 0.353 0.364 0.353 0.353 17,833 0.3533 0.00%
2014-05-29 0 0.630 0.630 0.640 0.620 0.630 140,000 87,500 0.6250 0.353 0.353 0.359 0.348 0.353 249,664 0.3505 -1.56%
2014-05-28 0 0.640 0.620 0.640 0.620 0.640 150,000 94,100 0.6273 0.359 0.348 0.359 0.348 0.359 267,497 0.3518 1.59%
2014-05-27 0 0.630 0.630 0.650 0.620 0.640 260,000 164,200 0.6315 0.353 0.353 0.364 0.348 0.359 463,662 0.3541 -3.08%
2014-05-26 0 0.650 0.630 0.670 - - 800 472 0.5900 0.364 0.353 0.376 - - 1,427 0.3308 0.00%
2014-05-23 0 0.650 0.630 0.670 - - 0 0 - 0.364 0.353 0.376 - - 0 - 0.00%
2014-05-22 0 0.650 0.640 0.670 - - 0 0 - 0.364 0.359 0.376 - - 0 - 0.00%
2014-05-21 0 0.650 0.630 0.670 0.630 0.650 140,000 88,900 0.6350 0.364 0.353 0.376 0.353 0.364 249,664 0.3561 0.00%
2014-05-20 0 0.650 0.620 0.660 - - 2,000 1,220 0.6100 0.364 0.348 0.370 - - 3,567 0.3421 0.00%
2014-05-19 0 0.650 0.610 0.650 - - 400 232 0.5800 0.364 0.342 0.364 - - 713 0.3252 0.00%
2014-05-16 0 0.650 0.640 0.650 0.640 0.650 240,000 154,000 0.6417 0.364 0.359 0.364 0.359 0.364 427,995 0.3598 4.84%
2014-05-15 0 0.620 0.620 0.650 - - 0 0 - 0.348 0.348 0.364 - - 0 - 0.00%
2014-05-14 0 0.620 0.620 0.650 0.620 0.650 207,200 129,448 0.6247 0.348 0.348 0.364 0.348 0.364 369,503 0.3503 -4.62%
2014-05-13 0 0.650 0.620 0.650 - - 1,561 936 0.5996 0.364 0.348 0.364 - - 2,784 0.3362 0.00%
2014-05-12 0 0.650 0.630 0.650 0.650 0.650 90,000 58,500 0.6500 0.364 0.353 0.364 0.364 0.364 160,498 0.3645 3.17%
2014-05-09 0 0.630 0.630 0.660 0.630 0.650 40,000 25,800 0.6450 0.353 0.353 0.370 0.353 0.364 71,333 0.3617 -3.08%
2014-05-08 0 0.650 0.630 0.660 - - 0 0 - 0.364 0.353 0.370 - - 0 - 0.00%
2014-05-07 0 0.650 0.620 0.670 - - 0 0 - 0.364 0.348 0.376 - - 0 - 0.00%
2014-05-05 0 0.650 0.620 0.660 0.650 0.660 200,000 131,600 0.6580 0.364 0.348 0.370 0.364 0.370 356,663 0.3690 -1.52%
2014-05-02 0 0.660 0.630 0.660 0.650 0.660 30,000 19,600 0.6533 0.370 0.353 0.370 0.364 0.370 53,499 0.3664 0.00%
2014-04-30 0 0.660 0.630 0.660 - - 0 0 - 0.370 0.353 0.370 - - 0 - 0.00%
2014-04-29 0 0.660 0.620 0.660 - - 0 0 - 0.370 0.348 0.370 - - 0 - 0.00%
2014-04-28 0 0.660 0.630 0.660 - - 0 0 - 0.370 0.353 0.370 - - 0 - 0.00%
2014-04-25 0 0.660 0.640 0.660 0.660 0.660 180,000 118,800 0.6600 0.370 0.359 0.370 0.370 0.370 320,997 0.3701 0.00%
2014-04-24 0 0.660 0.640 0.680 0.650 0.660 62,000 40,540 0.6539 0.370 0.359 0.381 0.364 0.370 110,565 0.3667 4.76%
2014-04-23 0 0.630 0.630 0.660 0.630 0.630 30,000 18,900 0.6300 0.353 0.353 0.370 0.353 0.353 53,499 0.3533 -1.56%
2014-04-22 0 0.640 0.640 0.650 - - 1,600 960 0.6000 0.359 0.359 0.364 - - 2,853 0.3365 0.00%
2014-04-17 0 0.640 0.640 0.650 0.640 0.640 17,200 10,792 0.6274 0.359 0.359 0.364 0.359 0.359 30,673 0.3518 -1.54%
2014-04-16 0 0.650 0.640 0.690 0.650 0.650 30,000 19,500 0.6500 0.364 0.359 0.387 0.364 0.364 53,499 0.3645 1.56%
2014-04-15 0 0.640 0.640 0.680 - - 2,000 1,220 0.6100 0.359 0.359 0.381 - - 3,567 0.3421 0.00%
2014-04-14 0 0.640 0.640 0.680 0.640 0.640 40,000 25,600 0.6400 0.359 0.359 0.381 0.359 0.359 71,333 0.3589 0.00%
2014-04-11 0 0.640 0.640 0.660 0.640 0.640 104,000 66,480 0.6392 0.359 0.359 0.370 0.359 0.359 185,465 0.3585 0.00%
2014-04-10 0 0.640 0.640 0.690 0.630 0.640 130,000 82,300 0.6331 0.359 0.359 0.387 0.353 0.359 231,831 0.3550 -3.03%
2014-04-09 0 0.660 0.650 0.670 0.650 0.660 80,000 52,400 0.6550 0.370 0.364 0.376 0.364 0.370 142,665 0.3673 -1.49%
2014-04-08 0 0.670 0.660 0.680 0.650 0.680 400,000 265,700 0.6643 0.376 0.370 0.381 0.364 0.381 713,326 0.3725 -1.47%
2014-04-07 0 0.680 0.670 0.690 0.630 0.730 1,187,440 818,577 0.6894 0.381 0.376 0.387 0.353 0.409 2,117,578 0.3866 7.94%
2014-04-04 0 0.630 0.630 0.650 0.630 0.650 390,000 248,300 0.6367 0.353 0.353 0.364 0.353 0.364 695,492 0.3570 0.00%
2014-04-03 0 0.630 0.630 0.660 0.630 0.630 104,000 65,400 0.6288 0.353 0.353 0.370 0.353 0.353 185,465 0.3526 1.61%
2014-04-02 0 0.620 0.620 0.660 0.620 0.630 400,000 249,000 0.6225 0.348 0.348 0.370 0.348 0.353 713,326 0.3491 -1.59%
2014-04-01 0 0.630 0.620 0.630 0.630 0.630 690,000 434,700 0.6300 0.353 0.348 0.353 0.353 0.353 1,230,487 0.3533 1.61%
2014-03-31 0 0.620 0.610 0.630 0.620 0.620 330,600 204,700 0.6192 0.348 0.342 0.353 0.348 0.348 589,564 0.3472 0.00%
2014-03-28 0 0.620 0.610 0.640 0.620 0.630 326,000 203,000 0.6227 0.348 0.342 0.359 0.348 0.353 581,360 0.3492 0.00%
2014-03-27 0 0.620 0.620 0.630 0.610 0.630 782,800 485,880 0.6207 0.348 0.348 0.353 0.342 0.353 1,395,978 0.3481 -1.59%
2014-03-26 0 0.630 0.630 0.640 0.630 0.650 1,581,600 1,016,276 0.6426 0.353 0.353 0.359 0.353 0.364 2,820,489 0.3603 -1.56%
2014-03-25 0 0.640 0.630 0.640 0.630 0.660 2,546,800 1,640,648 0.6442 0.359 0.353 0.359 0.353 0.370 4,541,744 0.3612 0.00%
2014-03-24 0 0.640 0.620 0.640 0.620 0.670 2,244,000 1,460,340 0.6508 0.359 0.348 0.359 0.348 0.376 4,001,756 0.3649 -4.48%
2014-03-21 0 0.670 0.640 0.670 0.640 0.670 730,000 477,920 0.6547 0.376 0.359 0.376 0.359 0.376 1,301,819 0.3671 3.08%
2014-03-20 0 0.650 0.620 0.650 0.620 0.650 254,800 162,672 0.6384 0.364 0.348 0.364 0.348 0.364 454,388 0.3580 0.00%
2014-03-19 0 0.650 0.610 0.680 0.640 0.650 240,000 153,900 0.6413 0.364 0.342 0.381 0.359 0.364 427,995 0.3596 3.17%
2014-03-18 0 0.630 0.620 0.640 0.630 0.640 38,800 24,216 0.6241 0.353 0.348 0.359 0.353 0.359 69,193 0.3500 0.00%
2014-03-17 0 0.630 0.620 0.650 0.600 0.630 192,800 119,824 0.6215 0.353 0.348 0.364 0.336 0.353 343,823 0.3485 6.78%
2014-03-14 0 0.590 0.590 0.620 0.530 0.600 264,000 153,840 0.5827 0.331 0.331 0.348 0.297 0.336 470,795 0.3268 -6.35%
2014-03-13 0 0.630 0.610 0.640 0.630 0.630 54,000 33,900 0.6278 0.353 0.342 0.359 0.353 0.353 96,299 0.3520 -1.56%
2014-03-12 0 0.640 0.600 0.640 0.610 0.640 270,000 165,300 0.6122 0.359 0.336 0.359 0.342 0.359 481,495 0.3433 4.92%
2014-03-11 0 0.610 0.600 0.640 0.610 0.610 78,400 47,740 0.6089 0.342 0.336 0.359 0.342 0.342 139,812 0.3415 -6.15%
2014-03-10 0 0.650 0.610 0.650 0.660 0.660 80,000 52,800 0.6600 0.364 0.342 0.364 0.370 0.370 142,665 0.3701 6.56%
2014-03-07 0 0.610 0.610 0.660 0.600 0.610 72,000 43,760 0.6078 0.342 0.342 0.370 0.336 0.342 128,399 0.3408 0.00%
2014-03-06 0 0.610 0.610 0.630 0.610 0.610 21,600 13,112 0.6070 0.342 0.342 0.353 0.342 0.342 38,520 0.3404 -1.61%
2014-03-05 0 0.620 0.610 0.630 0.620 0.660 214,000 135,080 0.6312 0.348 0.342 0.353 0.348 0.370 381,629 0.3540 1.64%
2014-03-04 0 0.610 0.590 0.610 - - 0 0 - 0.342 0.331 0.342 - - 0 - 0.00%
2014-03-03 0 0.610 0.590 0.620 0.610 0.620 519,716 316,926 0.6098 0.342 0.331 0.348 0.342 0.348 926,817 0.3420 -3.17%
2014-02-28 0 0.630 0.610 0.630 0.610 0.630 120,000 73,400 0.6117 0.353 0.342 0.353 0.342 0.353 213,998 0.3430 3.28%
2014-02-27 0 0.610 0.600 0.610 0.610 0.620 220,000 135,900 0.6177 0.342 0.336 0.342 0.342 0.348 392,329 0.3464 -1.61%
2014-02-26 0 0.620 0.600 0.620 0.590 0.620 93,200 56,468 0.6059 0.348 0.336 0.348 0.331 0.348 166,205 0.3397 5.08%
2014-02-25 0 0.590 0.590 0.620 0.590 0.600 58,000 34,380 0.5928 0.331 0.331 0.348 0.331 0.336 103,432 0.3324 -4.84%
2014-02-24 0 0.620 0.610 0.620 0.620 0.620 20,000 12,400 0.6200 0.348 0.342 0.348 0.348 0.348 35,666 0.3477 3.33%
2014-02-21 0 0.600 0.590 0.610 0.600 0.620 326,800 196,776 0.6021 0.336 0.331 0.342 0.336 0.348 582,787 0.3376 1.69%
2014-02-20 0 0.590 0.590 0.600 0.580 0.590 180,000 105,700 0.5872 0.331 0.331 0.336 0.325 0.331 320,997 0.3293 -1.67%
2014-02-19 0 0.600 0.590 0.610 0.600 0.600 440,000 264,000 0.6000 0.336 0.331 0.342 0.336 0.336 784,658 0.3365 0.00%
2014-02-18 0 0.600 0.600 0.620 0.590 0.660 3,363,207 2,085,924 0.6202 0.336 0.336 0.348 0.331 0.370 5,997,654 0.3478 13.21%
2014-02-17 0 0.530 0.530 0.570 0.520 0.520 30,000 15,600 0.5200 0.297 0.297 0.320 0.292 0.292 53,499 0.2916 -1.85%
2014-02-14 0 0.540 0.540 0.570 0.540 0.550 90,000 49,400 0.5489 0.303 0.303 0.320 0.303 0.308 160,498 0.3078 -1.82%
2014-02-13 0 0.550 0.520 0.550 0.520 0.550 380,000 201,100 0.5292 0.308 0.292 0.308 0.292 0.308 677,659 0.2968 0.00%
2014-02-12 0 0.550 0.530 0.550 - - 2,400 1,224 0.5100 0.308 0.297 0.308 - - 4,280 0.2860 0.00%
2014-02-11 0 0.550 0.540 0.560 - - 0 0 - 0.308 0.303 0.314 - - 0 - 0.00%
2014-02-10 0 0.550 0.530 0.560 0.550 0.550 30,000 16,500 0.5500 0.308 0.297 0.314 0.308 0.308 53,499 0.3084 1.85%
2014-02-07 0 0.540 0.540 0.570 - - 0 0 - 0.303 0.303 0.320 - - 0 - 1.89%
2014-02-06 0 0.530 0.510 0.560 - - 1,200 600 0.5000 0.297 0.286 0.314 - - 2,140 0.2804 0.00%
2014-02-05 0 0.530 0.500 0.560 - - 500,000 265,000 0.5300 0.297 0.280 0.314 - - 891,657 0.2972 0.00%
2014-02-04 0 0.530 0.530 0.550 - - 0 0 - 0.297 0.297 0.308 - - 0 - 0.00%
2014-01-30 0 0.530 0.520 0.550 0.530 0.530 500,000 265,000 0.5300 0.297 0.292 0.308 0.297 0.297 891,657 0.2972 0.00%
2014-01-29 0 0.530 0.530 0.550 - - 0 0 - 0.297 0.297 0.308 - - 0 - 1.92%
2014-01-28 0 0.520 0.520 0.550 0.520 0.520 90,000 46,800 0.5200 0.292 0.292 0.308 0.292 0.292 160,498 0.2916 0.00%
2014-01-27 0 0.520 0.510 0.550 0.520 0.520 500,000 260,000 0.5200 0.292 0.286 0.308 0.292 0.292 891,657 0.2916 -5.45%
2014-01-24 0 0.550 0.550 0.560 0.550 0.550 71,200 39,124 0.5495 0.308 0.308 0.314 0.308 0.308 126,972 0.3081 -3.51%
2014-01-23 0 0.570 0.540 0.570 0.570 0.570 100,000 57,000 0.5700 0.320 0.303 0.320 0.320 0.320 178,331 0.3196 3.64%
2014-01-22 0 0.550 0.550 0.580 0.550 0.570 610,000 340,500 0.5582 0.308 0.308 0.325 0.308 0.320 1,087,821 0.3130 -3.51%
2014-01-21 0 0.570 0.570 0.600 - - 3,000 1,560 0.5200 0.320 0.320 0.336 - - 5,350 0.2916 0.00%
2014-01-20 0 0.570 0.560 0.600 0.570 0.570 44,000 24,920 0.5664 0.320 0.314 0.336 0.320 0.320 78,466 0.3176 0.00%
2014-01-17 0 0.570 0.570 0.600 0.570 0.570 550,000 317,500 0.5773 0.320 0.320 0.336 0.320 0.320 980,823 0.3237 -1.72%
2014-01-16 0 0.580 0.570 0.580 - - 800 432 0.5400 0.325 0.320 0.325 - - 1,427 0.3028 0.00%
2014-01-15 0 0.580 0.570 0.580 0.580 0.580 1,060,000 614,800 0.5800 0.325 0.320 0.325 0.325 0.325 1,890,313 0.3252 -3.33%
2014-01-14 0 0.600 0.570 0.600 - - 0 0 - 0.336 0.320 0.336 - - 0 - 0.00%
2014-01-13 0 0.600 0.570 0.600 - - 0 0 - 0.336 0.320 0.336 - - 0 - 0.00%
2014-01-10 0 0.600 0.560 0.600 - - 4,000 2,080 0.5200 0.336 0.314 0.336 - - 7,133 0.2916 0.00%
2014-01-09 0 0.600 0.580 0.600 0.590 0.640 320,000 190,800 0.5963 0.336 0.325 0.336 0.331 0.359 570,660 0.3343 1.69%
2014-01-08 0 0.590 0.580 0.600 - - 2,400 1,248 0.5200 0.331 0.325 0.336 - - 4,280 0.2916 0.00%
2014-01-07 0 0.590 0.570 0.590 0.570 0.590 262,000 150,460 0.5743 0.331 0.320 0.331 0.320 0.331 467,228 0.3220 -1.67%
2014-01-06 0 0.600 0.580 0.600 - - 0 0 - 0.336 0.325 0.336 - - 0 - 0.00%
2014-01-03 0 0.600 0.580 0.620 - - 1,200 660 0.5500 0.336 0.325 0.348 - - 2,140 0.3084 0.00%
2014-01-02 0 0.600 0.590 0.640 - - 0 0 - 0.336 0.331 0.359 - - 0 - 0.00%
2013-12-31 0 0.600 0.600 0.610 0.590 0.590 10,000 5,900 0.5900 0.336 0.336 0.342 0.331 0.331 17,833 0.3308 3.45%
2013-12-30 0 0.580 0.580 0.600 0.570 0.580 24,400 13,920 0.5705 0.325 0.325 0.336 0.320 0.325 43,513 0.3199 -3.33%
2013-12-27 0 0.600 0.580 0.620 0.560 0.600 410,000 244,800 0.5971 0.336 0.325 0.348 0.314 0.336 731,159 0.3348 0.00%
2013-12-24 0 0.600 0.590 0.600 - - 70,000 42,000 0.6000 0.336 0.331 0.336 - - 124,832 0.3365 0.00%
2013-12-23 0 0.600 0.560 0.600 - - 0 0 - 0.336 0.314 0.336 - - 0 - 0.00%
2013-12-20 0 0.600 0.590 0.640 0.600 0.600 170,800 102,416 0.5996 0.336 0.331 0.359 0.336 0.336 304,590 0.3362 0.00%
2013-12-19 0 0.600 0.600 0.620 - - 120,000 72,000 0.6000 0.336 0.336 0.348 - - 213,998 0.3365 0.00%
2013-12-18 0 0.600 0.600 0.620 - - 0 0 - 0.336 0.336 0.348 - - 0 - 0.00%
2013-12-17 0 0.600 0.600 0.630 - - 7,600 4,332 0.5700 0.336 0.336 0.353 - - 13,553 0.3196 0.00%
2013-12-16 0 0.600 0.600 0.640 0.600 0.620 80,000 48,200 0.6025 0.336 0.336 0.359 0.336 0.348 142,665 0.3379 -3.23%
2013-12-13 0 0.620 0.620 0.630 0.620 0.640 383,200 239,420 0.6248 0.348 0.348 0.353 0.348 0.359 683,366 0.3504 -6.06%
2013-12-12 0 0.660 0.610 0.660 0.660 0.660 40,000 26,400 0.6600 0.370 0.342 0.370 0.370 0.370 71,333 0.3701 10.00%
2013-12-11 0 0.600 0.600 0.640 0.600 0.610 170,000 103,000 0.6059 0.336 0.336 0.359 0.336 0.342 303,163 0.3398 -1.64%
2013-12-10 0 0.610 0.610 0.640 - - 80,000 49,600 0.6200 0.342 0.342 0.359 - - 142,665 0.3477 0.00%
2013-12-09 0 0.610 0.610 0.640 0.610 0.660 427,800 274,180 0.6409 0.342 0.342 0.359 0.342 0.370 762,902 0.3594 -7.58%
2013-12-06 0 0.660 0.650 0.670 0.600 0.660 1,692,000 1,067,300 0.6308 0.370 0.364 0.376 0.336 0.370 3,017,367 0.3537 6.45%
2013-12-05 0 0.620 0.600 0.620 0.590 0.630 1,002,800 605,428 0.6037 0.348 0.336 0.348 0.331 0.353 1,788,307 0.3385 5.08%
2013-12-04 0 0.590 0.550 0.590 0.570 0.750 2,494,000 1,483,180 0.5947 0.331 0.308 0.331 0.320 0.421 4,447,585 0.3335 13.46%
2013-12-03 0 0.520 0.520 0.560 - - 0 0 - 0.292 0.292 0.314 - - 0 - 0.00%
2013-12-02 0 0.520 0.520 0.550 0.520 0.540 66,000 34,800 0.5273 0.292 0.292 0.308 0.292 0.303 117,699 0.2957 -5.45%
2013-11-29 0 0.550 0.520 0.550 0.520 0.560 30,000 16,400 0.5467 0.308 0.292 0.308 0.292 0.314 53,499 0.3065 7.84%
2013-11-28 0 0.510 0.510 0.560 - - 2,000 980 0.4900 0.286 0.286 0.314 - - 3,567 0.2748 0.00%
2013-11-27 0 0.510 0.510 0.560 0.510 0.510 12,000 6,070 0.5058 0.286 0.286 0.314 0.286 0.286 21,400 0.2836 0.00%
2013-11-26 0 0.510 0.510 0.550 0.510 0.510 32,000 16,280 0.5088 0.286 0.286 0.308 0.286 0.286 57,066 0.2853 -1.92%
2013-11-25 0 0.520 0.520 0.600 - - 800 388 0.4850 0.292 0.292 0.336 - - 1,427 0.2720 0.00%
2013-11-22 0 0.520 0.520 0.560 0.520 0.520 18,000 9,200 0.5111 0.292 0.292 0.314 0.292 0.292 32,100 0.2866 0.00%
2013-11-21 0 0.520 0.510 0.560 - - 0 0 - 0.292 0.286 0.314 - - 0 - 0.00%
2013-11-20 0 0.520 0.520 0.550 0.520 0.520 12,000 6,200 0.5167 0.292 0.292 0.308 0.292 0.292 21,400 0.2897 0.00%
2013-11-19 0 0.520 0.520 0.550 0.520 0.520 38,800 19,800 0.5103 0.292 0.292 0.308 0.292 0.292 69,193 0.2862 -1.89%
2013-11-18 0 0.530 0.510 0.550 0.520 0.530 24,000 12,430 0.5179 0.297 0.286 0.308 0.292 0.297 42,800 0.2904 1.92%
2013-11-15 0 0.520 0.520 0.550 0.510 0.520 28,400 14,460 0.5092 0.292 0.292 0.308 0.286 0.292 50,646 0.2855 -3.70%
2013-11-14 0 0.540 0.510 0.550 0.540 0.540 10,000 5,400 0.5400 0.303 0.286 0.308 0.303 0.303 17,833 0.3028 1.89%
2013-11-13 0 0.530 0.510 0.540 - - 0 0 - 0.297 0.286 0.303 - - 0 - 0.00%
2013-11-12 0 0.530 0.520 0.560 - - 2,000 1,000 0.5000 0.297 0.292 0.314 - - 3,567 0.2804 0.00%
2013-11-11 0 0.530 0.520 0.540 - - 0 0 - 0.297 0.292 0.303 - - 0 - 0.00%
2013-11-08 0 0.530 0.510 0.540 0.530 0.530 165,200 87,348 0.5287 0.297 0.286 0.303 0.297 0.297 294,603 0.2965 1.92%
2013-11-07 0 0.520 0.510 0.560 - - 0 0 - 0.292 0.286 0.314 - - 0 - 0.00%
2013-11-06 0 0.520 0.520 0.560 0.510 0.520 200,000 102,600 0.5130 0.292 0.292 0.314 0.286 0.292 356,663 0.2877 0.00%
2013-11-05 0 0.520 0.520 0.550 0.510 0.510 20,000 10,200 0.5100 0.292 0.292 0.308 0.286 0.286 35,666 0.2860 0.00%
2013-11-04 0 0.520 0.510 0.560 - - 4,000 1,960 0.4900 0.292 0.286 0.314 - - 7,133 0.2748 0.00%
2013-11-01 0 0.520 0.510 0.550 0.520 0.520 10,000 5,200 0.5200 0.292 0.286 0.308 0.292 0.292 17,833 0.2916 1.96%
2013-10-31 0 0.510 0.510 0.550 0.510 0.520 240,000 122,800 0.5117 0.286 0.286 0.308 0.286 0.292 427,995 0.2869 -1.92%
2013-10-30 0 0.520 0.510 0.550 - - 0 0 - 0.292 0.286 0.308 - - 0 - 0.00%
2013-10-29 0 0.520 0.510 0.550 - - 400 196 0.4900 0.292 0.286 0.308 - - 713 0.2748 0.00%
2013-10-28 0 0.520 0.510 0.550 0.520 0.520 27,400 14,026 0.5119 0.292 0.286 0.308 0.292 0.292 48,863 0.2870 0.00%
2013-10-25 0 0.520 0.510 0.590 0.520 0.520 21,204 10,689 0.5041 0.292 0.286 0.331 0.292 0.292 37,813 0.2827 0.00%
2013-10-24 0 0.520 0.510 0.520 - - 0 0 - 0.292 0.286 0.292 - - 0 - 0.00%
2013-10-23 0 0.520 0.520 0.590 0.520 0.520 18,000 9,200 0.5111 0.292 0.292 0.331 0.292 0.292 32,100 0.2866 0.00%
2013-10-22 0 0.520 0.510 0.550 0.520 0.520 64,320 33,200 0.5162 0.292 0.286 0.308 0.292 0.292 114,703 0.2894 1.96%
2013-10-21 0 0.510 0.510 0.560 0.510 0.520 140,000 71,500 0.5107 0.286 0.286 0.314 0.286 0.292 249,664 0.2864 -1.92%
2013-10-18 0 0.520 0.510 0.540 - - 2,000 960 0.4800 0.292 0.286 0.303 - - 3,567 0.2692 0.00%
2013-10-17 0 0.520 0.510 0.540 - - 4,000 1,960 0.4900 0.292 0.286 0.303 - - 7,133 0.2748 0.00%
2013-10-16 0 0.520 0.510 0.580 - - 400 196 0.4900 0.292 0.286 0.325 - - 713 0.2748 0.00%
2013-10-15 0 0.520 0.520 0.540 0.520 0.520 26,000 13,400 0.5154 0.292 0.292 0.303 0.292 0.292 46,366 0.2890 -1.89%
2013-10-11 0 0.530 0.520 0.530 0.530 0.530 155,600 82,320 0.5290 0.297 0.292 0.297 0.297 0.297 277,484 0.2967 -1.85%
2013-10-10 0 0.540 0.520 0.550 0.520 0.540 38,000 19,800 0.5211 0.303 0.292 0.308 0.292 0.303 67,766 0.2922 -1.82%
2013-10-09 0 0.550 0.540 0.550 0.510 0.550 207,600 111,924 0.5391 0.308 0.303 0.308 0.286 0.308 370,216 0.3023 3.77%
2013-10-08 0 0.530 0.500 0.540 - - 6,000 2,880 0.4800 0.297 0.280 0.303 - - 10,700 0.2692 0.00%
2013-10-07 0 0.530 0.520 0.550 0.510 0.530 171,600 88,420 0.5153 0.297 0.292 0.308 0.286 0.297 306,017 0.2889 6.00%
2013-10-04 0 0.500 0.500 0.510 - - 2,400 1,152 0.4800 0.280 0.280 0.286 - - 4,280 0.2692 0.00%
2013-10-03 0 0.500 0.500 0.520 0.500 0.500 22,200 10,766 0.4850 0.280 0.280 0.292 0.280 0.280 39,590 0.2719 0.00%
2013-10-02 0 0.500 0.500 0.540 0.500 0.500 22,000 10,960 0.4982 0.280 0.280 0.303 0.280 0.280 39,233 0.2794 0.00%
2013-09-30 0 0.500 0.500 0.540 - - 0 0 - 0.280 0.280 0.303 - - 0 - 0.00%
2013-09-27 0 0.500 0.495 0.540 - - 0 0 - 0.280 0.278 0.303 - - 0 - 0.00%
2013-09-26 0 0.500 0.500 0.530 - - 0 0 - 0.280 0.280 0.297 - - 0 - 0.00%
2013-09-25 0 0.500 0.500 0.520 0.500 0.500 200,000 100,000 0.5000 0.280 0.280 0.292 0.280 0.280 356,663 0.2804 0.00%
2013-09-24 0 0.500 0.500 0.550 0.500 0.510 60,000 30,200 0.5033 0.280 0.280 0.308 0.280 0.286 106,999 0.2822 -1.96%
2013-09-23 0 0.510 0.500 0.530 - - 0 0 - 0.286 0.280 0.297 - - 0 - 0.00%
2013-09-19 0 0.510 0.510 0.540 - - 4,000 1,960 0.4900 0.286 0.286 0.303 - - 7,133 0.2748 0.00%
2013-09-18 0 0.510 0.500 0.540 - - 0 0 - 0.286 0.280 0.303 - - 0 - 0.00%
2013-09-17 0 0.510 0.510 0.540 0.510 0.520 190,000 98,000 0.5158 0.286 0.286 0.303 0.286 0.292 338,830 0.2892 -1.92%
2013-09-16 0 0.520 0.520 0.550 0.510 0.510 102,000 51,980 0.5096 0.292 0.292 0.308 0.286 0.286 181,898 0.2858 -5.45%
2013-09-13 0 0.550 0.500 0.550 0.530 0.550 82,000 43,880 0.5351 0.308 0.280 0.308 0.297 0.308 146,232 0.3001 3.77%
2013-09-12 0 0.530 0.520 0.550 0.530 0.530 10,240 5,415 0.5288 0.297 0.292 0.308 0.297 0.297 18,261 0.2965 0.00%
2013-09-11 0 0.530 0.490 0.530 - - 109,200 54,324 0.4975 0.297 0.275 0.297 - - 194,738 0.2790 0.00%
2013-09-10 0 0.530 0.500 0.540 0.500 0.530 131,200 68,576 0.5227 0.297 0.280 0.303 0.280 0.297 233,971 0.2931 7.07%
2013-09-09 0 0.495 0.495 0.520 0.490 0.490 100,000 49,000 0.4900 0.278 0.278 0.292 0.275 0.275 178,331 0.2748 -1.00%
2013-09-06 0 0.500 0.495 0.530 0.500 0.500 63,600 31,728 0.4989 0.280 0.278 0.297 0.280 0.280 113,419 0.2797 1.01%
2013-09-05 0 0.495 0.490 0.500 0.495 0.500 126,000 62,530 0.4963 0.278 0.275 0.280 0.278 0.280 224,698 0.2783 -4.81%
2013-09-04 0 0.520 0.510 0.520 - - 50,000 25,200 0.5040 0.292 0.286 0.292 - - 89,166 0.2826 0.00%
2013-09-03 0 0.520 0.520 0.530 0.520 0.530 287,600 150,400 0.5229 0.292 0.292 0.297 0.292 0.297 512,881 0.2932 -3.70%
2013-09-02 0 0.540 0.540 0.550 0.540 0.600 1,072,600 609,986 0.5687 0.303 0.303 0.308 0.303 0.336 1,912,782 0.3189 0.00%
2013-08-30 0 0.540 0.530 0.540 0.500 0.570 1,322,000 714,220 0.5403 0.303 0.297 0.303 0.280 0.320 2,357,541 0.3030 8.00%
2013-08-29 0 0.500 0.485 0.500 0.495 0.500 192,631 95,749 0.4971 0.280 0.272 0.280 0.278 0.280 343,522 0.2787 1.01%
2013-08-28 0 0.495 0.490 0.500 0.495 0.495 100,000 49,500 0.4950 0.278 0.275 0.280 0.278 0.278 178,331 0.2776 -1.00%
2013-08-27 0 0.500 0.495 0.510 0.500 0.500 304,000 151,920 0.4997 0.280 0.278 0.286 0.280 0.280 542,127 0.2802 0.00%
2013-08-26 0 0.500 0.500 0.510 0.490 0.510 260,000 131,750 0.5067 0.280 0.280 0.286 0.275 0.286 463,662 0.2842 2.04%
2013-08-23 0 0.490 0.490 0.500 0.480 0.490 90,000 43,550 0.4839 0.275 0.275 0.280 0.269 0.275 160,498 0.2713 2.08%
2013-08-22 0 0.480 0.480 0.495 0.480 0.480 82,000 39,320 0.4795 0.269 0.269 0.278 0.269 0.269 146,232 0.2689 -1.03%
2013-08-21 0 0.485 0.480 0.490 0.480 0.510 1,693,280 834,574 0.4929 0.272 0.269 0.275 0.269 0.286 3,019,650 0.2764 4.30%
2013-08-20 0 0.465 0.465 0.475 0.465 0.470 760,000 356,250 0.4688 0.261 0.261 0.266 0.261 0.264 1,355,319 0.2629 2.20%
2013-08-19 0 0.455 0.455 0.470 0.455 0.460 98,000 44,840 0.4576 0.255 0.255 0.264 0.255 0.258 174,765 0.2566 3.41%
2013-08-16 0 0.440 0.435 0.465 - - 0 0 - 0.247 0.244 0.261 - - 0 - 0.00%
2013-08-15 0 0.440 0.440 0.460 0.440 0.440 20,000 8,800 0.4400 0.247 0.247 0.258 0.247 0.247 35,666 0.2467 0.00%
2013-08-13 0 0.440 0.435 0.460 0.435 0.440 24,216 10,520 0.4344 0.247 0.244 0.258 0.244 0.247 43,185 0.2436 0.00%
2013-08-12 0 0.440 0.440 0.460 0.440 0.440 15,600 6,752 0.4328 0.247 0.247 0.258 0.247 0.247 27,820 0.2427 1.15%
2013-08-09 0 0.435 0.435 0.460 0.435 0.435 100,000 43,500 0.4350 0.244 0.244 0.258 0.244 0.244 178,331 0.2439 -1.14%
2013-08-08 0 0.440 0.435 0.460 - - 0 0 - 0.247 0.244 0.258 - - 0 - 0.00%
2013-08-07 0 0.440 0.430 0.460 - - 0 0 - 0.247 0.241 0.258 - - 0 - 0.00%
2013-08-06 0 0.440 0.440 0.460 0.440 0.440 10,000 4,400 0.4400 0.247 0.247 0.258 0.247 0.247 17,833 0.2467 -1.12%
2013-08-05 0 0.445 0.445 0.475 - - 0 0 - 0.250 0.250 0.266 - - 0 - 0.00%
2013-08-02 0 0.445 0.445 0.470 0.435 0.480 20,800 9,482 0.4559 0.250 0.250 0.264 0.244 0.269 37,093 0.2556 -1.11%
2013-08-01 0 0.450 0.450 0.480 0.435 0.435 50,000 21,750 0.4350 0.252 0.252 0.269 0.244 0.244 89,166 0.2439 -3.23%
2013-07-31 0 0.465 0.430 0.470 - - 1,200 486 0.4050 0.261 0.241 0.264 - - 2,140 0.2271 0.00%
2013-07-30 0 0.465 0.430 0.465 - - 0 0 - 0.261 0.241 0.261 - - 0 - -3.12%
2013-07-29 0 0.480 0.430 0.480 - - 5 2 0.4000 0.269 0.241 0.269 - - 9 0.2243 0.00%
2013-07-26 0 0.480 0.445 0.480 0.455 0.480 60,000 27,550 0.4592 0.269 0.250 0.269 0.255 0.269 106,999 0.2575 6.67%
2013-07-25 0 0.450 0.435 0.455 0.450 0.450 90,000 40,500 0.4500 0.252 0.244 0.255 0.252 0.252 160,498 0.2523 1.12%
2013-07-24 0 0.445 0.425 0.450 - - 0 0 - 0.250 0.238 0.252 - - 0 - 0.00%
2013-07-23 0 0.445 0.415 0.445 - - 0 0 - 0.250 0.233 0.250 - - 0 - 0.00%
2013-07-22 0 0.445 0.440 0.455 0.445 0.445 50,000 22,250 0.4450 0.250 0.247 0.255 0.250 0.250 89,166 0.2495 0.00%
2013-07-19 0 0.445 0.445 0.460 - - 0 0 - 0.250 0.250 0.258 - - 0 - 1.14%
2013-07-18 0 0.440 0.440 0.460 0.440 0.440 23,000 9,970 0.4335 0.247 0.247 0.258 0.247 0.247 41,016 0.2431 0.00%
2013-07-17 0 0.440 0.440 0.445 0.440 0.460 54,405 24,500 0.4503 0.247 0.247 0.250 0.247 0.258 97,021 0.2525 0.00%
2013-07-16 0 0.440 0.440 0.455 - - 6,400 2,624 0.4100 0.247 0.247 0.255 - - 11,413 0.2299 2.33%
2013-07-15 0 0.430 0.430 0.460 0.430 0.430 20,000 8,400 0.4200 0.241 0.241 0.258 0.241 0.241 35,666 0.2355 -2.27%
2013-07-12 0 0.440 0.420 0.500 - - 0 0 - 0.247 0.236 0.280 - - 0 - 0.00%
2013-07-11 0 0.440 0.425 0.460 - - 1,600 656 0.4100 0.247 0.238 0.258 - - 2,853 0.2299 0.00%
2013-07-10 0 0.440 0.415 0.460 - - 0 0 - 0.247 0.233 0.258 - - 0 - 0.00%
2013-07-09 0 0.440 0.410 0.500 - - 0 0 - 0.247 0.230 0.280 - - 0 - 0.00%
2013-07-08 0 0.440 0.415 0.460 - - 0 0 - 0.247 0.233 0.258 - - 0 - 0.00%
2013-07-05 0 0.440 0.425 0.460 - - 0 0 - 0.247 0.238 0.258 - - 0 - 0.00%
2013-07-04 0 0.440 0.420 0.450 - - 0 0 - 0.247 0.236 0.252 - - 0 - 0.00%
2013-07-03 0 0.440 0.420 0.500 0.440 0.440 10,000 4,400 0.4400 0.247 0.236 0.280 0.247 0.247 17,833 0.2467 0.00%
2013-07-02 0 0.440 0.410 0.440 - - 8,000 3,240 0.4050 0.247 0.230 0.247 - - 14,267 0.2271 0.00%
2013-06-28 0 0.440 0.440 0.460 0.440 0.440 22,000 9,640 0.4382 0.247 0.247 0.258 0.247 0.247 39,233 0.2457 0.00%
2013-06-27 0 0.440 0.440 0.455 0.440 0.440 94,000 41,080 0.4370 0.247 0.247 0.255 0.247 0.247 167,632 0.2451 -1.12%
2013-06-26 0 0.445 0.440 0.455 - - 0 0 - 0.250 0.247 0.255 - - 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 0.250 0.247 0.252 0.247 0.250 4,618,783 0.2468 3.49%
2013-06-24 0 0.430 0.400 0.450 0.430 0.430 50,000 21,500 0.4300 0.241 0.224 0.252 0.241 0.241 89,166 0.2411 -2.27%
2013-06-21 0 0.440 0.440 0.455 0.440 0.440 40,000 17,600 0.4400 0.247 0.247 0.255 0.247 0.247 71,333 0.2467 0.00%
2013-06-20 0 0.440 0.440 0.450 0.440 0.440 60,000 26,400 0.4400 0.247 0.247 0.252 0.247 0.247 106,999 0.2467 0.00%
2013-06-19 0 0.440 0.440 0.455 - - 0 0 - 0.247 0.247 0.255 - - 0 - 0.00%
2013-06-18 0 0.440 0.440 0.450 0.440 0.440 520,000 228,800 0.4400 0.247 0.247 0.252 0.247 0.247 927,323 0.2467 0.00%
2013-06-17 0 0.440 0.440 0.450 0.440 0.440 21,200 9,292 0.4383 0.247 0.247 0.252 0.247 0.247 37,806 0.2458 0.00%
2013-06-14 0 0.440 0.420 0.440 0.420 0.440 385,200 162,106 0.4208 0.247 0.236 0.247 0.236 0.247 686,933 0.2360 4.76%
2013-06-13 0 0.420 0.420 0.430 0.420 0.420 666,000 279,600 0.4198 0.236 0.236 0.241 0.236 0.236 1,187,687 0.2354 0.00%
2013-06-11 0 0.420 0.420 0.440 0.420 0.420 92,000 38,600 0.4196 0.236 0.236 0.247 0.236 0.236 164,065 0.2353 1.20%
2013-06-10 0 0.415 0.415 0.430 0.410 0.420 122,000 50,180 0.4113 0.233 0.233 0.241 0.230 0.236 217,564 0.2306 0.00%
2013-06-07 0 0.415 0.410 0.425 0.410 0.430 330,000 138,500 0.4197 0.233 0.230 0.238 0.230 0.241 588,494 0.2353 -3.49%
2013-06-06 0 0.460 0.455 0.480 0.460 0.485 165,200 78,360 0.4743 0.241 0.239 0.252 0.241 0.254 315,157 0.2486 -5.15%
2013-06-05 0 0.485 0.460 0.485 0.445 0.485 170,000 77,550 0.4562 0.254 0.241 0.254 0.233 0.254 324,314 0.2391 7.78%
2013-06-04 0 0.450 0.445 0.490 0.450 0.450 210,000 94,500 0.4500 0.236 0.233 0.257 0.236 0.236 400,624 0.2359 0.00%
2013-06-03 0 0.450 0.450 0.490 0.450 0.450 10,000 4,500 0.4500 0.236 0.236 0.257 0.236 0.236 19,077 0.2359 0.00%
2013-05-31 0 0.450 0.450 0.490 0.450 0.490 144,000 66,200 0.4597 0.236 0.236 0.257 0.236 0.257 274,713 0.2410 -7.22%
2013-05-30 0 0.485 0.460 0.500 0.485 0.485 30,000 14,550 0.4850 0.254 0.241 0.262 0.254 0.254 57,232 0.2542 2.11%
2013-05-29 0 0.475 0.465 0.490 0.475 0.475 130,000 61,750 0.4750 0.249 0.244 0.257 0.249 0.249 248,005 0.2490 1.06%
2013-05-28 0 0.470 0.470 0.480 0.465 0.470 83,760 38,942 0.4649 0.246 0.246 0.252 0.244 0.246 159,792 0.2437 -2.08%
2013-05-27 0 0.480 0.450 0.485 0.480 0.500 155,440 75,793 0.4876 0.252 0.236 0.254 0.252 0.262 296,538 0.2556 0.00%
2013-05-24 0 0.480 0.450 0.490 - - 0 0 - 0.252 0.236 0.257 - - 0 - 0.00%
2013-05-23 0 0.480 0.455 0.480 0.475 0.480 70,000 33,500 0.4786 0.252 0.239 0.252 0.249 0.252 133,541 0.2509 1.05%
2013-05-22 0 0.475 0.455 0.475 0.480 0.480 41,680 19,939 0.4784 0.249 0.239 0.249 0.252 0.252 79,514 0.2508 3.26%
2013-05-21 0 0.460 0.450 0.480 - - 2,400 1,020 0.4250 0.241 0.236 0.252 - - 4,579 0.2228 0.00%
2013-05-20 0 0.460 0.450 0.470 0.460 0.460 22,400 10,208 0.4557 0.241 0.236 0.246 0.241 0.241 42,733 0.2389 -2.13%
2013-05-16 0 0.470 0.455 0.470 0.470 0.470 50,000 23,500 0.4700 0.246 0.239 0.246 0.246 0.246 95,387 0.2464 1.08%
2013-05-15 0 0.465 0.460 0.465 0.455 0.465 184,000 84,700 0.4603 0.244 0.241 0.244 0.239 0.244 351,023 0.2413 4.49%
2013-05-14 0 0.445 0.445 0.460 0.445 0.460 318,800 144,098 0.4520 0.233 0.233 0.241 0.233 0.241 608,185 0.2369 0.00%
2013-05-13 0 0.445 0.445 0.460 0.445 0.460 106,800 48,440 0.4536 0.233 0.233 0.241 0.233 0.241 203,746 0.2377 -1.11%
2013-05-10 0 0.450 0.440 0.450 0.435 0.450 112,000 50,190 0.4481 0.236 0.231 0.236 0.228 0.236 213,666 0.2349 3.45%
2013-05-09 0 0.435 0.425 0.435 - - 6,000 2,460 0.4100 0.228 0.223 0.228 - - 11,446 0.2149 -1.14%
2013-05-08 0 0.440 0.435 0.455 0.435 0.440 324,000 141,880 0.4379 0.231 0.228 0.239 0.228 0.231 618,105 0.2295 0.00%
2013-05-07 0 0.440 0.440 0.445 0.435 0.440 320,800 139,928 0.4362 0.231 0.231 0.233 0.228 0.231 612,000 0.2286 1.15%
2013-05-06 0 0.435 0.435 0.450 0.425 0.425 25,600 10,760 0.4203 0.228 0.228 0.236 0.223 0.223 48,838 0.2203 0.00%
2013-05-03 0 0.435 0.435 0.445 0.435 0.435 90,000 39,150 0.4350 0.228 0.228 0.233 0.228 0.228 171,696 0.2280 1.16%
2013-05-02 0 0.430 0.430 0.445 0.420 0.420 16,000 6,600 0.4125 0.225 0.225 0.233 0.220 0.220 30,524 0.2162 1.18%
2013-04-30 0 0.425 0.425 0.440 0.420 0.420 40,000 16,800 0.4200 0.223 0.223 0.231 0.220 0.220 76,309 0.2202 0.00%
2013-04-29 0 0.425 0.425 0.450 0.420 0.420 34,080 14,232 0.4176 0.223 0.223 0.236 0.220 0.220 65,015 0.2189 0.00%
2013-04-26 0 0.425 0.420 0.455 - - 0 0 - 0.223 0.220 0.239 - - 0 - 0.00%
2013-04-25 0 0.425 0.425 0.445 - - 0 0 - 0.223 0.223 0.233 - - 0 - 0.00%
2013-04-24 0 0.425 0.425 0.440 - - 2,000 820 0.4100 0.223 0.223 0.231 - - 3,815 0.2149 0.00%
2013-04-23 0 0.425 0.425 0.445 - - 0 0 - 0.223 0.223 0.233 - - 0 - 0.00%
2013-04-22 0 0.425 0.420 0.455 - - 0 0 - 0.223 0.220 0.239 - - 0 - 0.00%
2013-04-19 0 0.425 0.425 0.440 - - 0 0 - 0.223 0.223 0.231 - - 0 - 0.00%
2013-04-18 0 0.425 0.420 0.440 - - 4,000 1,600 0.4000 0.223 0.220 0.231 - - 7,631 0.2097 0.00%
2013-04-17 0 0.425 0.420 0.440 - - 0 0 - 0.223 0.220 0.231 - - 0 - 0.00%
2013-04-16 0 0.425 0.420 0.450 0.425 0.425 30,000 12,750 0.4250 0.223 0.220 0.236 0.223 0.223 57,232 0.2228 0.00%
2013-04-15 0 0.425 0.425 0.435 0.425 0.425 100,800 42,824 0.4248 0.223 0.223 0.228 0.223 0.223 192,299 0.2227 0.00%
2013-04-12 0 0.425 0.425 0.430 0.425 0.425 110,000 46,750 0.4250 0.223 0.223 0.225 0.223 0.223 209,850 0.2228 0.00%
2013-04-11 0 0.425 0.425 0.455 0.420 0.425 70,000 29,500 0.4214 0.223 0.223 0.239 0.220 0.223 133,541 0.2209 1.19%
2013-04-10 0 0.420 0.420 0.440 0.420 0.425 75,200 31,646 0.4208 0.220 0.220 0.231 0.220 0.223 143,461 0.2206 -2.33%
2013-04-09 0 0.430 0.420 0.435 - - 4,000 1,620 0.4050 0.225 0.220 0.228 - - 7,631 0.2123 0.00%
2013-04-08 0 0.430 0.420 0.430 - - 0 0 - 0.225 0.220 0.225 - - 0 - 0.00%
2013-04-05 0 0.430 0.415 0.445 0.430 0.430 20,000 8,600 0.4300 0.225 0.218 0.233 0.225 0.225 38,155 0.2254 -1.15%
2013-04-03 0 0.435 0.425 0.455 - - 0 0 - 0.228 0.223 0.239 - - 0 - 0.00%
2013-04-02 0 0.435 0.430 0.455 - - 0 0 - 0.228 0.225 0.239 - - 0 - 0.00%
2013-03-28 0 0.435 0.420 0.450 0.435 0.435 370,000 160,950 0.4350 0.228 0.220 0.236 0.228 0.228 705,861 0.2280 0.00%
2013-03-27 0 0.435 0.435 0.445 0.430 0.435 84,000 36,090 0.4296 0.228 0.228 0.233 0.225 0.228 160,249 0.2252 -2.25%
2013-03-26 0 0.445 0.440 0.460 0.440 0.500 1,193,600 544,002 0.4558 0.233 0.231 0.241 0.231 0.262 2,277,068 0.2389 7.23%
2013-03-25 0 0.415 0.415 0.440 0.415 0.415 110,000 45,400 0.4127 0.218 0.218 0.231 0.218 0.218 209,850 0.2163 0.00%
2013-03-22 0 0.415 0.415 0.435 0.415 0.430 170,000 70,800 0.4165 0.218 0.218 0.228 0.218 0.225 324,314 0.2183 0.00%
2013-03-21 0 0.415 0.415 0.430 0.415 0.415 160,000 66,400 0.4150 0.218 0.218 0.225 0.218 0.218 305,237 0.2175 1.22%
2013-03-20 0 0.410 0.410 0.430 - - 4,000 1,520 0.3800 0.215 0.215 0.225 - - 7,631 0.1992 2.50%
2013-03-19 0 0.400 0.400 0.420 - - 0 0 - 0.210 0.210 0.220 - - 0 - 0.00%
2013-03-18 0 0.400 0.400 0.430 0.400 0.400 11,920 4,748 0.3983 0.210 0.210 0.225 0.210 0.210 22,740 0.2088 -3.61%
2013-03-15 0 0.415 0.415 0.430 0.415 0.430 140,800 60,370 0.4288 0.218 0.218 0.225 0.218 0.225 268,609 0.2248 -1.19%
2013-03-14 0 0.420 0.415 0.430 0.400 0.420 337,200 139,254 0.4130 0.220 0.218 0.225 0.210 0.220 643,287 0.2165 5.00%
2013-03-13 0 0.400 0.390 0.400 - - 400 148 0.3700 0.210 0.204 0.210 - - 763 0.1939 0.00%
2013-03-12 0 0.400 0.400 0.410 0.400 0.400 200,800 80,304 0.3999 0.210 0.210 0.215 0.210 0.210 383,072 0.2096 -1.23%
2013-03-11 0 0.405 0.405 0.425 0.400 0.405 74,000 29,820 0.4030 0.212 0.212 0.223 0.210 0.212 141,172 0.2112 1.25%
2013-03-08 0 0.400 0.400 0.410 0.400 0.410 54,000 21,760 0.4030 0.210 0.210 0.215 0.210 0.215 103,017 0.2112 -2.44%
2013-03-07 0 0.410 0.400 0.415 0.410 0.410 16,800 6,684 0.3979 0.215 0.210 0.218 0.215 0.215 32,050 0.2085 0.00%
2013-03-06 0 0.410 0.400 0.415 - - 0 0 - 0.215 0.210 0.218 - - 0 - 0.00%
2013-03-05 0 0.410 0.405 0.410 0.395 0.410 144,400 57,894 0.4009 0.215 0.212 0.215 0.207 0.215 275,476 0.2102 2.50%
2013-03-04 0 0.400 0.400 0.420 0.400 0.400 20,000 8,000 0.4000 0.210 0.210 0.220 0.210 0.210 38,155 0.2097 0.00%
2013-03-01 0 0.400 0.400 0.430 - - 0 0 - 0.210 0.210 0.225 - - 0 - 0.00%
2013-02-28 0 0.400 0.390 0.435 0.400 0.415 360,000 146,550 0.4071 0.210 0.204 0.228 0.210 0.218 686,783 0.2134 0.00%
2013-02-27 0 0.400 0.400 0.435 - - 0 0 - 0.210 0.210 0.228 - - 0 - 0.00%
2013-02-26 0 0.400 0.395 0.400 0.400 0.400 34,000 13,500 0.3971 0.210 0.207 0.210 0.210 0.210 64,863 0.2081 -1.23%
2013-02-25 0 0.405 0.395 0.405 - - 0 0 - 0.212 0.207 0.212 - - 0 - 0.00%
2013-02-22 0 0.405 0.395 0.405 - - 0 0 - 0.212 0.207 0.212 - - 0 - 0.00%
2013-02-21 0 0.405 0.395 0.420 - - 0 0 - 0.212 0.207 0.220 - - 0 - 0.00%
2013-02-20 0 0.405 0.400 0.415 - - 0 0 - 0.212 0.210 0.218 - - 0 - 0.00%
2013-02-19 0 0.405 0.400 0.410 0.405 0.405 100,000 40,500 0.4050 0.212 0.210 0.215 0.212 0.212 190,773 0.2123 -1.22%
2013-02-18 0 0.410 0.405 0.410 0.405 0.410 430,000 174,300 0.4053 0.215 0.212 0.215 0.212 0.215 820,324 0.2125 2.50%
2013-02-15 0 0.400 0.400 0.410 0.400 0.400 12,800 5,074 0.3964 0.210 0.210 0.215 0.210 0.210 24,419 0.2078 0.00%
2013-02-14 0 0.400 0.395 0.410 - - 0 0 - 0.210 0.207 0.215 - - 0 - 0.00%
2013-02-08 0 0.400 0.400 0.420 0.400 0.400 90,000 36,000 0.4000 0.210 0.210 0.220 0.210 0.210 171,696 0.2097 0.00%
2013-02-07 0 0.400 0.400 0.410 0.400 0.405 150,000 60,250 0.4017 0.210 0.210 0.215 0.210 0.212 286,160 0.2105 -1.23%
2013-02-06 0 0.405 0.400 0.415 0.405 0.410 380,000 155,050 0.4080 0.212 0.210 0.218 0.212 0.215 724,938 0.2139 1.25%
2013-02-05 0 0.400 0.400 0.410 0.400 0.400 91,920 36,729 0.3996 0.210 0.210 0.215 0.210 0.210 175,359 0.2095 -1.23%
2013-02-04 0 0.405 0.400 0.415 - - 0 0 - 0.212 0.210 0.218 - - 0 - 0.00%
2013-02-01 0 0.405 0.400 0.415 - - 0 0 - 0.212 0.210 0.218 - - 0 - 0.00%
2013-01-31 0 0.405 0.400 0.415 0.400 0.405 334,000 134,970 0.4041 0.212 0.210 0.218 0.210 0.212 637,182 0.2118 0.00%
2013-01-30 0 0.405 0.400 0.410 0.405 0.405 103,000 41,640 0.4043 0.212 0.210 0.215 0.212 0.212 196,496 0.2119 -1.22%
2013-01-29 0 0.410 0.410 0.415 0.400 0.410 170,000 68,100 0.4006 0.215 0.215 0.218 0.210 0.215 324,314 0.2100 0.00%
2013-01-28 0 0.410 0.400 0.415 0.400 0.415 126,400 50,994 0.4034 0.215 0.210 0.218 0.210 0.218 241,137 0.2115 -1.20%
2013-01-25 0 0.415 0.405 0.415 0.395 0.415 130,000 52,050 0.4004 0.218 0.212 0.218 0.207 0.218 248,005 0.2099 2.47%
2013-01-24 0 0.405 0.405 0.410 0.400 0.410 440,000 177,250 0.4028 0.212 0.212 0.215 0.210 0.215 839,402 0.2112 -1.22%
2013-01-23 0 0.410 0.405 0.415 0.410 0.410 165,840 67,877 0.4093 0.215 0.212 0.218 0.215 0.215 316,378 0.2145 0.00%
2013-01-22 0 0.410 0.405 0.415 0.400 0.410 792,000 323,980 0.4091 0.215 0.212 0.218 0.210 0.215 1,510,923 0.2144 1.23%
2013-01-21 0 0.405 0.405 0.415 0.400 0.400 20,000 8,000 0.4000 0.212 0.212 0.218 0.210 0.210 38,155 0.2097 0.00%
2013-01-18 0 0.405 0.405 0.410 0.400 0.400 353,200 141,232 0.3999 0.212 0.212 0.215 0.210 0.210 673,811 0.2096 1.25%
2013-01-17 0 0.400 0.400 0.410 0.395 0.400 275,000 109,650 0.3987 0.210 0.210 0.215 0.207 0.210 524,626 0.2090 0.00%
2013-01-16 0 0.400 0.400 0.410 0.395 0.400 221,200 88,350 0.3994 0.210 0.210 0.215 0.207 0.210 421,990 0.2094 -1.23%
2013-01-15 0 0.405 0.395 0.410 0.405 0.405 52,000 21,020 0.4042 0.212 0.207 0.215 0.212 0.212 99,202 0.2119 1.25%
2013-01-14 0 0.400 0.395 0.410 0.400 0.415 75,600 30,866 0.4083 0.210 0.207 0.215 0.210 0.218 144,224 0.2140 -2.44%
2013-01-11 0 0.410 0.400 0.415 0.390 0.410 700,000 281,400 0.4020 0.215 0.210 0.218 0.204 0.215 1,335,412 0.2107 -2.38%
2013-01-10 0 0.420 0.410 0.425 0.390 0.425 912,800 370,972 0.4064 0.220 0.215 0.223 0.204 0.223 1,741,377 0.2130 7.69%
2013-01-09 0 0.390 0.385 0.400 0.390 0.390 14,000 5,360 0.3829 0.204 0.202 0.210 0.204 0.204 26,708 0.2007 0.00%
2013-01-08 0 0.390 0.385 0.405 - - 0 0 - 0.204 0.202 0.212 - - 0 - 0.00%
2013-01-07 0 0.390 0.390 0.400 0.385 0.390 394,400 152,308 0.3862 0.204 0.204 0.210 0.202 0.204 752,409 0.2024 -2.50%
2013-01-04 0 0.400 0.390 0.400 - - 16 5 0.3125 0.210 0.204 0.210 - - 31 0.1638 0.00%
2013-01-03 0 0.400 0.390 0.400 0.395 0.400 123,600 49,034 0.3967 0.210 0.204 0.210 0.207 0.210 235,796 0.2080 1.27%
2013-01-02 0 0.395 0.385 0.400 0.375 0.395 421,800 162,289 0.3848 0.207 0.202 0.210 0.197 0.207 804,681 0.2017 2.60%
2012-12-31 0 0.385 0.380 0.395 0.380 0.385 108,000 40,980 0.3794 0.202 0.199 0.207 0.199 0.202 206,035 0.1989 0.00%
2012-12-28 0 0.385 0.380 0.395 0.375 0.385 684,000 259,630 0.3796 0.202 0.199 0.207 0.197 0.202 1,304,888 0.1990 4.05%
2012-12-27 0 0.370 0.365 0.375 0.365 0.370 336,000 123,630 0.3679 0.194 0.191 0.197 0.191 0.194 640,998 0.1929 1.37%
2012-12-24 0 0.365 0.360 0.370 - - 1,200 408 0.3400 0.191 0.189 0.194 - - 2,289 0.1782 0.00%
2012-12-21 0 0.365 0.360 0.375 0.355 0.365 100,000 36,100 0.3610 0.191 0.189 0.197 0.186 0.191 190,773 0.1892 2.82%
2012-12-20 0 0.355 0.355 0.370 0.355 0.355 13,800 4,838 0.3506 0.186 0.186 0.194 0.186 0.186 26,327 0.1838 0.00%
2012-12-19 0 0.355 0.355 0.370 0.355 0.355 10,000 3,550 0.3550 0.186 0.186 0.194 0.186 0.186 19,077 0.1861 0.00%
2012-12-18 0 0.355 0.355 0.365 0.355 0.360 122,994 43,567 0.3542 0.186 0.186 0.191 0.186 0.189 234,639 0.1857 0.00%
2012-12-17 0 0.355 0.355 0.375 0.355 0.355 20,006 6,872 0.3435 0.186 0.186 0.197 0.186 0.186 38,166 0.1801 -2.74%
2012-12-14 0 0.365 0.360 0.370 0.355 0.365 122,000 44,140 0.3618 0.191 0.189 0.194 0.186 0.191 232,743 0.1897 2.82%
2012-12-13 0 0.355 0.355 0.365 0.355 0.355 33,800 11,792 0.3489 0.186 0.186 0.191 0.186 0.186 64,481 0.1829 0.00%
2012-12-12 0 0.355 0.345 0.355 - - 0 0 - 0.186 0.181 0.186 - - 0 - -1.39%
2012-12-11 0 0.360 0.340 0.365 - - 10,800 3,550 0.3287 0.189 0.178 0.191 - - 20,603 0.1723 0.00%
2012-12-10 0 0.360 0.360 0.370 0.350 0.350 44,000 15,630 0.3552 0.189 0.189 0.194 0.183 0.183 83,940 0.1862 2.86%
2012-12-07 0 0.350 0.350 0.365 - - 2,000 660 0.3300 0.183 0.183 0.191 - - 3,815 0.1730 0.00%
2012-12-06 0 0.350 0.350 0.365 0.350 0.355 150,000 52,850 0.3523 0.183 0.183 0.191 0.183 0.186 286,160 0.1847 -1.41%
2012-12-05 0 0.355 0.355 0.365 0.355 0.355 30,000 10,650 0.3550 0.186 0.186 0.191 0.186 0.186 57,232 0.1861 0.00%
2012-12-04 0 0.355 0.355 0.365 - - 0 0 - 0.186 0.186 0.191 - - 0 - 0.00%
2012-12-03 0 0.355 0.355 0.365 0.355 0.360 92,000 33,030 0.3590 0.186 0.186 0.191 0.186 0.189 175,511 0.1882 0.00%
2012-11-30 0 0.355 0.355 0.365 - - 0 0 - 0.186 0.186 0.191 - - 0 - 0.00%
2012-11-29 0 0.355 0.350 0.365 0.355 0.355 60,000 21,300 0.3550 0.186 0.183 0.191 0.186 0.186 114,464 0.1861 2.90%
2012-11-28 0 0.345 0.345 0.360 0.345 0.345 10,000 3,450 0.3450 0.181 0.181 0.189 0.181 0.181 19,077 0.1808 0.00%
2012-11-27 0 0.345 0.345 0.355 - - 8,400 2,814 0.3350 0.181 0.181 0.186 - - 16,025 0.1756 1.47%
2012-11-26 0 0.340 0.340 0.370 - - 0 0 - 0.178 0.178 0.194 - - 0 - 0.00%
2012-11-23 0 0.340 0.340 0.365 0.340 0.340 100,000 34,000 0.3400 0.178 0.178 0.191 0.178 0.178 190,773 0.1782 -2.86%
2012-11-22 0 0.350 0.350 0.365 0.350 0.350 94,000 32,760 0.3485 0.183 0.183 0.191 0.183 0.183 179,327 0.1827 1.45%
2012-11-21 0 0.345 0.340 0.370 - - 0 0 - 0.181 0.178 0.194 - - 0 - 0.00%
2012-11-20 0 0.345 0.345 0.370 0.345 0.345 44,000 15,080 0.3427 0.181 0.181 0.194 0.181 0.181 83,940 0.1797 -6.76%
2012-11-19 0 0.370 0.345 0.370 0.355 0.375 90,000 32,500 0.3611 0.194 0.181 0.194 0.186 0.197 171,696 0.1893 5.71%
2012-11-16 0 0.350 0.340 0.355 - - 0 0 - 0.183 0.178 0.186 - - 0 - 0.00%
2012-11-15 0 0.350 0.340 0.350 - - 0 0 - 0.183 0.178 0.183 - - 0 - 0.00%
2012-11-14 0 0.350 0.335 0.350 0.350 0.350 60,000 21,000 0.3500 0.183 0.176 0.183 0.183 0.183 114,464 0.1835 1.45%
2012-11-13 0 0.345 0.325 0.345 0.340 0.345 250,000 85,450 0.3418 0.181 0.170 0.181 0.178 0.181 476,933 0.1792 4.55%
2012-11-12 0 0.330 0.320 0.340 - - 0 0 - 0.173 0.168 0.178 - - 0 - 0.00%
2012-11-09 0 0.330 0.330 0.340 0.325 0.325 18,000 5,730 0.3183 0.173 0.173 0.178 0.170 0.170 34,339 0.1669 0.00%
2012-11-08 0 0.330 0.325 0.370 - - 1,200 366 0.3050 0.173 0.170 0.194 - - 2,289 0.1599 0.00%
2012-11-07 0 0.330 0.330 0.400 0.330 0.330 30,000 9,900 0.3300 0.173 0.173 0.210 0.173 0.173 57,232 0.1730 -2.94%
2012-11-06 0 0.340 0.320 0.380 - - 0 0 - 0.178 0.168 0.199 - - 0 - 0.00%
2012-11-05 0 0.340 0.340 0.380 0.335 0.340 93,045 31,424 0.3377 0.178 0.178 0.199 0.176 0.178 177,505 0.1770 1.49%
2012-11-02 0 0.335 0.335 0.340 0.335 0.335 101,600 33,988 0.3345 0.176 0.176 0.178 0.176 0.176 193,825 0.1754 -2.90%
2012-11-01 0 0.345 0.330 0.350 0.345 0.345 50,000 17,250 0.3450 0.181 0.173 0.183 0.181 0.181 95,387 0.1808 0.00%
2012-10-31 0 0.345 0.330 0.345 - - 0 0 - 0.181 0.173 0.181 - - 0 - 0.00%
2012-10-30 0 0.345 0.330 0.350 0.340 0.345 100,000 34,250 0.3425 0.181 0.173 0.183 0.178 0.181 190,773 0.1795 0.00%
2012-10-29 0 0.345 0.335 0.350 0.340 0.345 200,000 68,750 0.3438 0.181 0.176 0.183 0.178 0.181 381,546 0.1802 0.00%
2012-10-26 0 0.345 0.330 0.350 0.330 0.345 120,800 40,748 0.3373 0.181 0.173 0.183 0.173 0.181 230,454 0.1768 1.47%
2012-10-25 0 0.340 0.325 0.350 0.340 0.340 40,000 13,600 0.3400 0.178 0.170 0.183 0.178 0.178 76,309 0.1782 -2.86%
2012-10-24 0 0.350 0.325 0.350 - - 0 0 - 0.183 0.170 0.183 - - 0 - 0.00%
2012-10-22 0 0.350 0.330 0.365 0.345 0.350 86,000 29,760 0.3460 0.183 0.173 0.191 0.181 0.183 164,065 0.1814 2.94%
2012-10-19 0 0.340 0.340 0.345 0.340 0.340 50,000 17,000 0.3400 0.178 0.178 0.181 0.178 0.178 95,387 0.1782 -2.86%
2012-10-18 0 0.350 0.320 0.350 0.350 0.350 200,000 70,000 0.3500 0.183 0.168 0.183 0.183 0.183 381,546 0.1835 0.00%
2012-10-17 0 0.350 0.330 0.350 0.290 0.350 150,000 51,250 0.3417 0.183 0.173 0.183 0.152 0.183 286,160 0.1791 1.45%
2012-10-16 0 0.345 0.330 0.345 0.340 0.345 159,200 53,810 0.3380 0.181 0.173 0.181 0.178 0.181 303,711 0.1772 1.47%
2012-10-15 0 0.340 0.315 0.340 - - 0 0 - 0.178 0.165 0.178 - - 0 - 0.00%
2012-10-12 0 0.340 0.320 0.340 - - 6,000 1,800 0.3000 0.178 0.168 0.178 - - 11,446 0.1573 -5.56%
2012-10-11 0 0.360 0.340 0.365 0.330 0.360 20,000 6,900 0.3450 0.189 0.178 0.191 0.173 0.189 38,155 0.1808 12.50%
2012-10-10 0 0.320 0.320 0.330 - - 0 0 - 0.168 0.168 0.173 - - 0 - 0.00%
2012-10-09 0 0.320 0.315 0.320 - - 0 0 - 0.168 0.165 0.168 - - 0 - 0.00%
2012-10-08 0 0.320 0.315 0.325 0.320 0.320 50,000 16,000 0.3200 0.168 0.165 0.170 0.168 0.168 95,387 0.1677 -1.54%
2012-10-05 0 0.325 0.315 0.330 - - 0 0 - 0.170 0.165 0.173 - - 0 - 0.00%
2012-10-04 0 0.325 0.310 0.330 - - 0 0 - 0.170 0.162 0.173 - - 0 - 0.00%
2012-10-03 0 0.325 0.315 0.330 0.310 0.325 420,000 136,100 0.3240 0.170 0.165 0.173 0.162 0.170 801,247 0.1699 0.00%
2012-09-28 0 0.325 0.310 0.325 0.310 0.325 40,000 12,700 0.3175 0.170 0.162 0.170 0.162 0.170 76,309 0.1664 4.84%
2012-09-27 0 0.310 0.310 0.315 0.310 0.310 44,400 13,660 0.3077 0.162 0.162 0.165 0.162 0.162 84,703 0.1613 0.00%
2012-09-26 0 0.310 0.310 0.320 0.310 0.310 36,000 11,040 0.3067 0.162 0.162 0.168 0.162 0.162 68,678 0.1607 -3.12%
2012-09-25 0 0.320 0.310 0.330 0.305 0.320 51,200 15,948 0.3115 0.168 0.162 0.173 0.160 0.168 97,676 0.1633 3.23%
2012-09-24 0 0.310 0.310 0.320 - - 0 0 - 0.162 0.162 0.168 - - 0 - 0.00%
2012-09-21 0 0.310 0.310 0.320 0.305 0.310 50,000 15,400 0.3080 0.162 0.162 0.168 0.160 0.162 95,387 0.1614 1.64%
2012-09-20 0 0.305 0.305 0.320 0.305 0.315 60,000 18,650 0.3108 0.160 0.160 0.168 0.160 0.165 114,464 0.1629 -3.17%
2012-09-19 0 0.315 0.310 0.330 - - 0 0 - 0.165 0.162 0.173 - - 0 - 0.00%
2012-09-18 0 0.315 0.310 0.330 - - 2,800 812 0.2900 0.165 0.162 0.173 - - 5,342 0.1520 0.00%
2012-09-17 0 0.315 0.315 0.330 - - 0 0 - 0.165 0.165 0.173 - - 0 - 0.00%
2012-09-14 0 0.315 0.310 0.330 - - 0 0 - 0.165 0.162 0.173 - - 0 - 0.00%
2012-09-13 0 0.315 0.310 0.330 - - 0 0 - 0.165 0.162 0.173 - - 0 - 0.00%
2012-09-12 0 0.315 0.305 0.330 - - 0 0 - 0.165 0.160 0.173 - - 0 - 0.00%
2012-09-11 0 0.315 0.315 0.330 0.300 0.315 64,000 19,800 0.3094 0.165 0.165 0.173 0.157 0.165 122,095 0.1622 0.00%
2012-09-10 0 0.315 0.310 0.320 0.300 0.315 30,400 9,366 0.3081 0.165 0.162 0.168 0.157 0.165 57,995 0.1615 0.00%
2012-09-07 0 0.315 0.315 0.330 0.315 0.315 20,800 6,536 0.3142 0.165 0.165 0.173 0.165 0.165 39,681 0.1647 0.00%
2012-09-06 0 0.315 0.305 0.330 0.315 0.315 10,000 3,150 0.3150 0.165 0.160 0.173 0.165 0.165 19,077 0.1651 -4.55%
2012-09-05 0 0.330 0.315 0.340 - - 720 216 0.3000 0.173 0.165 0.178 - - 1,374 0.1573 0.00%
2012-09-04 0 0.330 0.325 0.345 0.330 0.330 13,561 4,421 0.3260 0.173 0.170 0.181 0.173 0.173 25,871 0.1709 1.54%
2012-09-03 0 0.325 0.320 0.350 0.325 0.340 40,000 13,300 0.3325 0.170 0.168 0.183 0.170 0.178 76,309 0.1743 -1.52%
2012-08-31 0 0.330 0.330 0.350 - - 0 0 - 0.173 0.173 0.183 - - 0 - 0.00%
2012-08-30 0 0.330 0.325 0.340 0.330 0.330 11,200 3,666 0.3273 0.173 0.170 0.178 0.173 0.173 21,367 0.1716 0.00%
2012-08-29 0 0.330 0.330 0.350 - - 0 0 - 0.173 0.173 0.183 - - 0 - 0.00%
2012-08-28 0 0.330 0.330 0.340 - - 0 0 - 0.173 0.173 0.178 - - 0 - 0.00%
2012-08-27 0 0.330 0.330 0.360 - - 0 0 - 0.173 0.173 0.189 - - 0 - 0.00%
2012-08-24 0 0.330 0.330 0.365 - - 6,400 1,984 0.3100 0.173 0.173 0.191 - - 12,209 0.1625 0.00%
2012-08-23 0 0.330 0.285 0.365 0.330 0.335 40,000 13,350 0.3338 0.173 0.149 0.191 0.173 0.176 76,309 0.1749 0.00%
2012-08-22 0 0.330 0.315 0.335 - - 0 0 - 0.173 0.165 0.176 - - 0 - 0.00%
2012-08-21 0 0.330 0.325 0.350 0.330 0.340 37,600 12,406 0.3299 0.173 0.170 0.183 0.173 0.178 71,731 0.1730 0.00%
2012-08-20 0 0.330 0.330 0.350 - - 1,200 372 0.3100 0.173 0.173 0.183 - - 2,289 0.1625 3.13%
2012-08-17 0 0.320 0.320 0.355 - - 0 0 - 0.168 0.168 0.186 - - 0 - 0.00%
2012-08-16 0 0.320 0.315 0.330 0.320 0.330 50,000 16,150 0.3230 0.168 0.165 0.173 0.168 0.173 95,387 0.1693 1.59%
2012-08-15 0 0.315 0.315 0.345 0.315 0.340 80,800 26,246 0.3248 0.165 0.165 0.181 0.165 0.178 154,145 0.1703 -7.35%
2012-08-14 0 0.340 0.335 0.350 0.340 0.340 10,000 3,400 0.3400 0.178 0.176 0.183 0.178 0.178 19,077 0.1782 0.00%
2012-08-13 0 0.340 0.340 0.345 0.340 0.350 30,000 10,350 0.3450 0.178 0.178 0.181 0.178 0.183 57,232 0.1808 1.49%
2012-08-10 0 0.335 0.335 0.350 - - 0 0 - 0.176 0.176 0.183 - - 0 - 0.00%
2012-08-09 0 0.335 0.335 0.340 0.330 0.335 80,000 26,600 0.3325 0.176 0.176 0.178 0.173 0.176 152,618 0.1743 1.52%
2012-08-08 0 0.330 0.325 0.340 0.330 0.340 30,000 10,050 0.3350 0.173 0.170 0.178 0.173 0.178 57,232 0.1756 -2.94%
2012-08-07 0 0.340 0.340 0.355 0.340 0.340 130,000 44,200 0.3400 0.178 0.178 0.186 0.178 0.178 248,005 0.1782 4.62%
2012-08-06 0 0.325 0.320 0.330 0.325 0.340 78,000 25,550 0.3276 0.170 0.168 0.173 0.170 0.178 148,803 0.1717 0.00%
2012-08-03 0 0.325 0.320 0.340 0.325 0.325 10,000 3,250 0.3250 0.170 0.168 0.178 0.170 0.170 19,077 0.1704 4.84%
2012-08-02 0 0.310 0.310 0.345 0.295 0.350 118,000 36,270 0.3074 0.162 0.162 0.181 0.155 0.183 225,112 0.1611 -8.82%
2012-08-01 0 0.340 0.305 0.350 0.340 0.350 33,200 11,278 0.3397 0.178 0.160 0.183 0.178 0.183 63,337 0.1781 1.49%
2012-07-31 0 0.335 0.330 0.350 0.335 0.345 46,240 15,396 0.3330 0.176 0.173 0.183 0.176 0.181 88,213 0.1745 -2.90%
2012-07-30 0 0.345 0.340 0.375 0.345 0.350 30,000 10,400 0.3467 0.181 0.178 0.197 0.181 0.183 57,232 0.1817 2.99%
2012-07-27 0 0.335 0.335 0.365 - - 0 0 - 0.176 0.176 0.191 - - 0 - 0.00%
2012-07-26 0 0.335 0.330 0.350 0.335 0.340 34,000 11,380 0.3347 0.176 0.173 0.183 0.176 0.178 64,863 0.1754 -1.47%
2012-07-25 0 0.340 0.335 0.375 0.340 0.345 30,000 10,250 0.3417 0.178 0.176 0.197 0.178 0.181 57,232 0.1791 3.03%
2012-07-24 0 0.330 0.305 0.330 0.340 0.350 40,000 13,800 0.3450 0.173 0.160 0.173 0.178 0.183 76,309 0.1808 -1.49%
2012-07-23 0 0.335 0.305 0.335 0.340 0.350 40,000 13,800 0.3450 0.176 0.160 0.176 0.178 0.183 76,309 0.1808 1.52%
2012-07-20 0 0.330 0.330 0.375 - - 0 0 - 0.173 0.173 0.197 - - 0 - 0.00%
2012-07-19 0 0.330 0.280 0.340 0.330 0.345 42,600 14,358 0.3370 0.173 0.147 0.178 0.173 0.181 81,269 0.1767 1.54%
2012-07-18 0 0.325 0.320 0.360 0.325 0.325 120,800 39,260 0.3250 0.170 0.168 0.189 0.170 0.170 230,454 0.1704 0.00%
2012-07-17 0 0.325 0.300 0.335 - - 0 0 - 0.170 0.157 0.176 - - 0 - 0.00%
2012-07-16 0 0.325 0.300 0.325 0.325 0.325 20,000 6,500 0.3250 0.170 0.157 0.170 0.170 0.170 38,155 0.1704 4.84%
2012-07-13 0 0.310 0.310 0.330 - - 0 0 - 0.162 0.162 0.173 - - 0 - 0.00%
2012-07-12 0 0.310 0.295 0.340 - - 4,000 1,100 0.2750 0.162 0.155 0.178 - - 7,631 0.1442 0.00%
2012-07-11 0 0.310 0.295 0.340 - - 0 0 - 0.162 0.155 0.178 - - 0 - 0.00%
2012-07-10 0 0.310 0.290 0.330 - - 0 0 - 0.162 0.152 0.173 - - 0 - 0.00%
2012-07-09 0 0.310 0.305 0.330 0.310 0.310 18,400 5,456 0.2965 0.162 0.160 0.173 0.162 0.162 35,102 0.1554 0.00%
2012-07-06 0 0.310 0.290 0.310 - - 8,000 2,240 0.2800 0.162 0.152 0.162 - - 15,262 0.1468 0.00%
2012-07-05 0 0.310 0.300 0.345 0.310 0.310 10,000 3,100 0.3100 0.162 0.157 0.181 0.162 0.162 19,077 0.1625 5.08%
2012-07-04 0 0.295 0.290 0.350 0.295 0.310 62,600 19,004 0.3036 0.155 0.152 0.183 0.155 0.162 119,424 0.1591 -4.84%
2012-07-03 0 0.310 0.305 0.310 - - 2,400 696 0.2900 0.162 0.160 0.162 - - 4,579 0.1520 0.00%
2012-06-29 0 0.310 0.310 0.350 0.310 0.310 14,000 4,300 0.3071 0.162 0.162 0.183 0.162 0.162 26,708 0.1610 0.00%
2012-06-28 0 0.310 0.310 0.330 0.310 0.310 42,800 13,212 0.3087 0.162 0.162 0.173 0.162 0.162 81,651 0.1618 0.00%
2012-06-27 0 0.310 0.285 0.390 - - 0 0 - 0.162 0.149 0.204 - - 0 - 0.00%
2012-06-26 0 0.310 0.285 0.360 - - 0 0 - 0.162 0.149 0.189 - - 0 - 0.00%
2012-06-25 0 0.310 0.295 0.335 - - 0 0 - 0.162 0.155 0.176 - - 0 - 0.00%
2012-06-22 0 0.310 0.305 0.335 0.305 0.310 140,000 43,200 0.3086 0.162 0.160 0.176 0.160 0.162 267,082 0.1617 5.08%
2012-06-21 0 0.295 0.295 0.335 - - 0 0 - 0.155 0.155 0.176 - - 0 - 0.00%
2012-06-20 0 0.295 0.295 0.340 - - 2,400 660 0.2750 0.155 0.155 0.178 - - 4,579 0.1442 0.00%
2012-06-19 0 0.295 0.295 0.320 - - 2,000 520 0.2600 0.155 0.155 0.168 - - 3,815 0.1363 1.72%
2012-06-18 0 0.290 0.300 0.310 - - 0 0 - 0.152 0.157 0.162 - - 0 - 0.00%
2012-06-15 0 0.290 0.290 0.310 - - 0 0 - 0.152 0.152 0.162 - - 0 - 0.00%
2012-06-14 0 0.290 0.290 0.340 - - 0 0 - 0.152 0.152 0.178 - - 0 - 0.00%
2012-06-13 0 0.290 0.290 0.310 - - 800 220 0.2750 0.152 0.152 0.162 - - 1,526 0.1442 0.00%
2012-06-12 0 0.290 0.290 0.300 - - 0 0 - 0.152 0.152 0.157 - - 0 - 1.75%
2012-06-11 0 0.285 0.285 0.300 0.285 0.285 16,000 4,440 0.2775 0.149 0.149 0.157 0.149 0.149 30,524 0.1455 -1.72%
2012-06-08 0 0.290 0.285 0.300 - - 0 0 - 0.152 0.149 0.157 - - 0 - 0.00%
2012-06-07 0 0.290 0.290 0.320 0.290 0.290 31,200 9,024 0.2892 0.152 0.152 0.168 0.152 0.152 59,521 0.1516 -1.69%
2012-06-06 0 0.295 0.285 0.315 - - 0 0 - 0.155 0.149 0.165 - - 0 - -0.00%
2012-06-05 0 0.325 0.315 0.345 - - 0 0 - 0.155 0.150 0.164 - - 0 - 0.00%
2012-06-04 0 0.325 0.315 0.345 0.310 0.330 160,000 52,250 0.3266 0.155 0.150 0.164 0.147 0.157 336,278 0.1554 0.00%
2012-06-01 0 0.325 0.315 0.325 0.330 0.330 118,800 38,940 0.3278 0.155 0.150 0.155 0.157 0.157 249,686 0.1560 1.56%
2012-05-31 0 0.320 0.310 0.350 - - 0 0 - 0.152 0.147 0.167 - - 0 - 0.00%
2012-05-30 0 0.320 0.320 0.350 - - 4,000 1,160 0.2900 0.152 0.152 0.167 - - 8,407 0.1380 0.00%
2012-05-29 0 0.320 0.320 0.340 - - 0 0 - 0.152 0.152 0.162 - - 0 - 0.00%
2012-05-28 0 0.320 0.320 0.335 0.315 0.320 20,000 6,350 0.3175 0.152 0.152 0.159 0.150 0.152 42,035 0.1511 -3.03%
2012-05-25 0 0.330 0.330 0.345 0.315 0.315 60,000 18,900 0.3150 0.157 0.157 0.164 0.150 0.150 126,104 0.1499 0.00%
2012-05-24 0 0.330 0.320 0.345 - - 0 0 - 0.157 0.152 0.164 - - 0 - 0.00%
2012-05-23 0 0.330 0.320 0.335 0.330 0.330 50,000 16,500 0.3300 0.157 0.152 0.159 0.157 0.157 105,087 0.1570 0.00%
2012-05-22 0 0.330 0.330 0.340 - - 0 0 - 0.157 0.157 0.162 - - 0 - 3.13%
2012-05-21 0 0.320 0.315 0.345 0.320 0.320 50,000 16,000 0.3200 0.152 0.150 0.164 0.152 0.152 105,087 0.1523 -3.03%
2012-05-18 0 0.330 0.315 0.355 - - 0 0 - 0.157 0.150 0.169 - - 0 - 0.00%
2012-05-17 0 0.330 0.325 0.345 0.325 0.330 110,000 35,800 0.3255 0.157 0.155 0.164 0.155 0.157 231,191 0.1549 1.54%
2012-05-16 0 0.325 0.320 0.345 0.320 0.325 40,000 12,850 0.3213 0.155 0.152 0.164 0.152 0.155 84,070 0.1528 -2.99%
2012-05-15 0 0.335 0.335 0.355 - - 4,000 1,240 0.3100 0.159 0.159 0.169 - - 8,407 0.1475 0.00%
2012-05-14 0 0.335 0.330 0.355 - - 0 0 - 0.159 0.157 0.169 - - 0 - 0.00%
2012-05-11 0 0.335 0.325 0.355 - - 0 0 - 0.159 0.155 0.169 - - 0 - 0.00%
2012-05-10 0 0.335 0.330 0.375 - - 0 0 - 0.159 0.157 0.178 - - 0 - 0.00%
2012-05-09 0 0.335 0.330 0.350 0.335 0.335 40,000 13,400 0.3350 0.159 0.157 0.167 0.159 0.159 84,070 0.1594 -5.63%
2012-05-08 0 0.355 0.340 0.355 0.355 0.355 302,000 107,180 0.3549 0.169 0.162 0.169 0.169 0.169 634,725 0.1689 5.97%
2012-05-07 0 0.335 0.335 0.345 0.335 0.340 60,000 20,200 0.3367 0.159 0.159 0.164 0.159 0.162 126,104 0.1602 -4.29%
2012-05-04 0 0.350 0.350 0.360 0.340 0.350 110,800 38,656 0.3489 0.167 0.167 0.171 0.162 0.167 232,873 0.1660 0.00%
2012-05-03 0 0.350 0.335 0.350 - - 2,000 630 0.3150 0.167 0.159 0.167 - - 4,203 0.1499 -1.41%
2012-05-02 0 0.355 0.335 0.355 - - 0 0 - 0.169 0.159 0.169 - - 0 - 0.00%
2012-04-30 0 0.355 0.335 0.355 0.350 0.385 700,000 263,650 0.3766 0.169 0.159 0.169 0.167 0.183 1,471,216 0.1792 9.23%
2012-04-27 0 0.325 0.325 0.335 0.320 0.320 22,000 7,000 0.3182 0.155 0.155 0.159 0.152 0.152 46,238 0.1514 0.00%
2012-04-26 0 0.325 0.325 0.340 - - 0 0 - 0.155 0.155 0.162 - - 0 - 1.56%
2012-04-25 0 0.320 0.315 0.340 - - 0 0 - 0.152 0.150 0.162 - - 0 - 0.00%
2012-04-24 0 0.320 0.320 0.340 0.320 0.320 16,000 4,960 0.3100 0.152 0.152 0.162 0.152 0.152 33,628 0.1475 -1.54%
2012-04-23 0 0.325 0.320 0.345 - - 1,200 360 0.3000 0.155 0.152 0.164 - - 2,522 0.1427 0.00%
2012-04-20 0 0.325 0.320 0.335 - - 0 0 - 0.155 0.152 0.159 - - 0 - 0.00%
2012-04-19 0 0.325 0.325 0.335 - - 0 0 - 0.155 0.155 0.159 - - 0 - 0.00%
2012-04-18 0 0.325 0.325 0.330 - - 1,800 558 0.3100 0.155 0.155 0.157 - - 3,783 0.1475 0.00%
2012-04-17 0 0.325 0.325 0.335 0.325 0.325 40,000 13,000 0.3250 0.155 0.155 0.159 0.155 0.155 84,070 0.1546 -1.52%
2012-04-16 0 0.330 0.325 0.330 - - 0 0 - 0.157 0.155 0.157 - - 0 - 0.00%
2012-04-13 0 0.330 0.320 0.335 0.330 0.330 16,000 5,100 0.3188 0.157 0.152 0.159 0.157 0.157 33,628 0.1517 3.13%
2012-04-12 0 0.320 0.320 0.335 - - 1,200 360 0.3000 0.152 0.152 0.159 - - 2,522 0.1427 0.00%
2012-04-11 0 0.320 0.325 0.330 0.320 0.325 160,000 51,300 0.3206 0.152 0.155 0.157 0.152 0.155 336,278 0.1526 -3.03%
2012-04-10 0 0.330 0.330 0.335 0.325 0.325 32,000 10,370 0.3241 0.157 0.157 0.159 0.155 0.155 67,256 0.1542 -1.49%
2012-04-05 0 0.335 0.325 0.345 - - 0 0 - 0.159 0.155 0.164 - - 0 - 0.00%
2012-04-03 0 0.335 0.330 0.345 0.335 0.335 100,000 33,500 0.3350 0.159 0.157 0.164 0.159 0.159 210,174 0.1594 -2.90%
2012-04-02 0 0.345 0.335 0.345 0.345 0.345 32,000 10,960 0.3425 0.164 0.159 0.164 0.164 0.164 67,256 0.1630 1.47%
2012-03-30 0 0.340 0.340 0.345 0.330 0.340 290,000 97,550 0.3364 0.162 0.162 0.164 0.157 0.162 609,504 0.1600 3.03%
2012-03-29 0 0.330 0.330 0.335 0.330 0.345 340,000 114,550 0.3369 0.157 0.157 0.159 0.157 0.164 714,591 0.1603 3.13%
2012-03-28 0 0.320 0.310 0.330 0.250 0.320 150,000 44,850 0.2990 0.152 0.147 0.157 0.119 0.152 315,261 0.1423 -5.88%
2012-03-27 0 0.340 0.340 0.355 0.330 0.335 142,000 46,900 0.3303 0.162 0.162 0.169 0.157 0.159 298,447 0.1571 6.25%
2012-03-26 0 0.320 0.315 0.330 0.320 0.320 50,000 16,000 0.3200 0.152 0.150 0.157 0.152 0.152 105,087 0.1523 3.23%
2012-03-23 0 0.310 0.310 0.330 0.305 0.310 170,000 52,600 0.3094 0.147 0.147 0.157 0.145 0.147 357,295 0.1472 0.00%
2012-03-22 0 0.310 0.310 0.330 0.310 0.315 168,000 52,750 0.3140 0.147 0.147 0.157 0.147 0.150 353,092 0.1494 -1.59%
2012-03-21 0 0.315 0.310 0.335 - - 16,000 5,040 0.3150 0.150 0.147 0.159 - - 33,628 0.1499 0.00%
2012-03-20 0 0.315 0.310 0.325 0.315 0.315 10,800 3,382 0.3131 0.150 0.147 0.155 0.150 0.150 22,699 0.1490 -1.56%
2012-03-19 0 0.320 0.320 0.345 - - 0 0 - 0.152 0.152 0.164 - - 0 - 0.00%
2012-03-16 0 0.320 0.320 0.340 0.320 0.320 14,000 4,420 0.3157 0.152 0.152 0.162 0.152 0.152 29,424 0.1502 -11.11%
2012-03-15 0 0.360 0.320 0.360 - - 3,200 960 0.3000 0.171 0.152 0.171 - - 6,726 0.1427 0.00%
2012-03-14 0 0.360 0.330 0.365 - - 0 0 - 0.171 0.157 0.174 - - 0 - 0.00%
2012-03-13 0 0.360 0.320 0.365 - - 0 0 - 0.171 0.152 0.174 - - 0 - 0.00%
2012-03-12 0 0.360 0.320 0.375 - - 3,200 1,024 0.3200 0.171 0.152 0.178 - - 6,726 0.1523 0.00%
2012-03-09 0 0.360 0.330 0.370 - - 0 0 - 0.171 0.157 0.176 - - 0 - 0.00%
2012-03-08 0 0.360 0.310 0.360 0.360 0.360 14,000 5,040 0.3600 0.171 0.147 0.171 0.171 0.171 29,424 0.1713 9.09%
2012-03-07 0 0.330 0.305 0.340 - - 0 0 - 0.157 0.145 0.162 - - 0 - 0.00%
2012-03-06 0 0.330 0.310 0.345 - - 0 0 - 0.157 0.147 0.164 - - 0 - 0.00%
2012-03-05 0 0.330 0.315 0.340 - - 0 0 - 0.157 0.150 0.162 - - 0 - 0.00%
2012-03-02 0 0.330 0.325 0.360 0.330 0.330 210,000 69,300 0.3300 0.157 0.155 0.171 0.157 0.157 441,365 0.1570 1.54%
2012-03-01 0 0.325 0.320 0.355 0.315 0.360 360,000 118,750 0.3299 0.155 0.152 0.169 0.150 0.171 756,626 0.1569 -10.96%
2012-02-29 0 0.365 0.320 0.365 0.310 0.375 300,000 101,250 0.3375 0.174 0.152 0.174 0.147 0.178 630,521 0.1606 17.74%
2012-02-28 0 0.310 0.300 0.315 - - 16,000 4,480 0.2800 0.147 0.143 0.150 - - 33,628 0.1332 0.00%
2012-02-27 0 0.310 0.305 0.325 0.310 0.310 100,000 31,000 0.3100 0.147 0.145 0.155 0.147 0.147 210,174 0.1475 -6.06%
2012-02-24 0 0.330 0.310 0.340 - - 0 0 - 0.157 0.147 0.162 - - 0 - 0.00%
2012-02-23 0 0.330 0.305 0.380 - - 0 0 - 0.157 0.145 0.181 - - 0 - 0.00%
2012-02-22 0 0.330 0.310 0.330 - - 0 0 - 0.157 0.147 0.157 - - 0 - 0.00%
2012-02-21 0 0.330 0.310 0.330 - - 0 0 - 0.157 0.147 0.157 - - 0 - 0.00%
2012-02-20 0 0.330 0.320 0.330 - - 6,000 1,780 0.2967 0.157 0.152 0.157 - - 12,610 0.1412 -1.49%
2012-02-17 0 0.335 0.310 0.340 0.310 0.335 42,000 13,480 0.3210 0.159 0.147 0.162 0.147 0.159 88,273 0.1527 8.06%
2012-02-16 0 0.310 0.310 0.330 0.310 0.310 70,000 21,700 0.3100 0.147 0.147 0.157 0.147 0.147 147,122 0.1475 0.00%
2012-02-15 0 0.310 0.305 0.320 0.310 0.315 44,000 13,730 0.3120 0.147 0.145 0.152 0.147 0.150 92,476 0.1485 -1.59%
2012-02-14 0 0.315 0.315 0.345 - - 0 0 - 0.150 0.150 0.164 - - 0 - 0.00%
2012-02-13 0 0.315 0.310 0.325 0.310 0.340 206,000 68,660 0.3333 0.150 0.147 0.155 0.147 0.162 432,958 0.1586 3.28%
2012-02-10 0 0.305 0.285 0.330 - - 10,000 2,850 0.2850 0.145 0.136 0.157 - - 21,017 0.1356 0.00%
2012-02-09 0 0.305 0.300 0.330 - - 0 0 - 0.145 0.143 0.157 - - 0 - 0.00%
2012-02-08 0 0.305 0.285 0.330 - - 0 0 - 0.145 0.136 0.157 - - 0 - 0.00%
2012-02-07 0 0.305 0.285 0.330 - - 0 0 - 0.145 0.136 0.157 - - 0 - 0.00%
2012-02-06 0 0.305 0.305 0.330 0.305 0.305 134,000 40,770 0.3043 0.145 0.145 0.157 0.145 0.145 281,633 0.1448 0.00%
2012-02-03 0 0.305 0.290 0.305 - - 2,800 776 0.2771 0.145 0.138 0.145 - - 5,885 0.1319 -1.61%
2012-02-02 0 0.310 0.285 0.340 0.300 0.310 360,000 108,100 0.3003 0.147 0.136 0.162 0.143 0.147 756,626 0.1429 3.33%
2012-02-01 0 0.300 0.280 0.310 - - 0 0 - 0.143 0.133 0.147 - - 0 - 0.00%
2012-01-31 0 0.300 0.300 0.310 0.300 0.300 304,000 91,000 0.2993 0.143 0.143 0.147 0.143 0.143 638,928 0.1424 3.45%
2012-01-30 0 0.290 0.270 0.300 - - 0 0 - 0.138 0.128 0.143 - - 0 - 0.00%
2012-01-27 0 0.290 0.270 0.310 0.290 0.290 40,400 11,700 0.2896 0.138 0.128 0.147 0.138 0.138 84,910 0.1378 -3.33%
2012-01-26 0 0.300 0.270 0.300 - - 5,200 1,292 0.2485 0.143 0.128 0.143 - - 10,929 0.1182 0.00%
2012-01-20 0 0.300 0.270 0.310 0.300 0.300 71,200 21,342 0.2997 0.143 0.128 0.147 0.143 0.143 149,644 0.1426 0.00%
2012-01-19 0 0.300 0.270 0.310 - - 0 0 - 0.143 0.128 0.147 - - 0 - 0.00%
2012-01-18 0 0.300 0.270 0.310 - - 800 200 0.2500 0.143 0.128 0.147 - - 1,681 0.1189 0.00%
2012-01-17 0 0.300 0.280 0.310 - - 0 0 - 0.143 0.133 0.147 - - 0 - 0.00%
2012-01-16 0 0.300 0.270 0.300 - - 0 0 - 0.143 0.128 0.143 - - 0 - 0.00%
2012-01-13 0 0.300 0.270 0.310 - - 0 0 - 0.143 0.128 0.147 - - 0 - 0.00%
2012-01-12 0 0.300 0.270 0.300 - - 0 0 - 0.143 0.128 0.143 - - 0 - 0.00%
2012-01-11 0 0.300 0.270 0.300 - - 0 0 - 0.143 0.128 0.143 - - 0 - 0.00%
2012-01-10 0 0.300 0.270 0.300 - - 0 0 - 0.143 0.128 0.143 - - 0 - 0.00%
2012-01-09 0 0.300 0.270 0.310 - - 0 0 - 0.143 0.128 0.147 - - 0 - 0.00%
2012-01-06 0 0.300 0.275 0.300 - - 0 0 - 0.143 0.131 0.143 - - 0 - 0.00%
2012-01-05 0 0.300 0.270 0.310 - - 0 0 - 0.143 0.128 0.147 - - 0 - 0.00%
2012-01-04 0 0.300 0.300 0.310 0.300 0.300 890,000 267,000 0.3000 0.143 0.143 0.147 0.143 0.143 1,870,547 0.1427 1.69%
2012-01-03 0 0.295 0.270 0.300 - - 4,000 1,000 0.2500 0.140 0.128 0.143 - - 8,407 0.1189 0.00%
2011-12-30 0 0.295 0.270 0.350 - - 0 0 - 0.140 0.128 0.167 - - 0 - 0.00%
2011-12-29 0 0.295 0.275 0.300 - - 0 0 - 0.140 0.131 0.143 - - 0 - 0.00%
2011-12-28 0 0.295 0.270 0.350 - - 0 0 - 0.140 0.128 0.167 - - 0 - 0.00%
2011-12-23 0 0.295 0.270 0.330 - - 0 0 - 0.140 0.128 0.157 - - 0 - 0.00%
2011-12-22 0 0.295 0.270 0.340 - - 2,000 520 0.2600 0.140 0.128 0.162 - - 4,203 0.1237 0.00%
2011-12-21 0 0.295 0.275 0.295 0.290 0.300 24,000 6,900 0.2875 0.140 0.131 0.140 0.138 0.143 50,442 0.1368 -1.67%
2011-12-20 0 0.300 0.270 0.340 - - 2,000 500 0.2500 0.143 0.128 0.162 - - 4,203 0.1189 0.00%
2011-12-19 0 0.300 0.275 0.330 - - 0 0 - 0.143 0.131 0.157 - - 0 - 0.00%
2011-12-16 0 0.300 0.270 0.300 - - 4,400 1,100 0.2500 0.143 0.128 0.143 - - 9,248 0.1189 0.00%
2011-12-15 0 0.300 0.285 0.300 - - 2,000 524 0.2620 0.143 0.136 0.143 - - 4,203 0.1247 0.00%
2011-12-14 0 0.300 0.280 0.300 - - 0 0 - 0.143 0.133 0.143 - - 0 - 0.00%
2011-12-13 0 0.300 0.280 0.300 0.300 0.300 80,000 24,000 0.3000 0.143 0.133 0.143 0.143 0.143 168,139 0.1427 0.00%
2011-12-12 0 0.300 0.270 0.350 - - 0 0 - 0.143 0.128 0.167 - - 0 - 0.00%
2011-12-09 0 0.300 0.275 0.350 - - 1,200 312 0.2600 0.143 0.131 0.167 - - 2,522 0.1237 0.00%
2011-12-08 0 0.300 0.260 0.340 - - 400 104 0.2600 0.143 0.124 0.162 - - 841 0.1237 0.00%
2011-12-07 0 0.300 0.270 0.340 - - 0 0 - 0.143 0.128 0.162 - - 0 - 0.00%
2011-12-06 0 0.300 0.275 0.350 - - 0 0 - 0.143 0.131 0.167 - - 0 - 0.00%
2011-12-05 0 0.300 0.270 0.340 - - 0 0 - 0.143 0.128 0.162 - - 0 - 0.00%
2011-12-02 0 0.300 0.275 0.340 - - 0 0 - 0.143 0.131 0.162 - - 0 - 0.00%
2011-12-01 0 0.300 0.275 0.400 0.300 0.300 190,000 57,000 0.3000 0.143 0.131 0.190 0.143 0.143 399,330 0.1427 9.09%
2011-11-30 0 0.275 0.275 0.300 0.270 0.275 61,200 16,400 0.2680 0.131 0.131 0.143 0.128 0.131 128,626 0.1275 -3.51%
2011-11-29 0 0.285 0.270 0.300 0.285 0.285 106,200 30,050 0.2830 0.136 0.128 0.143 0.136 0.136 223,205 0.1346 5.56%
2011-11-28 0 0.270 0.270 0.295 0.270 0.275 182,800 49,890 0.2729 0.128 0.128 0.140 0.128 0.131 384,198 0.1299 -6.90%
2011-11-25 0 0.290 0.275 0.295 - - 1,600 416 0.2600 0.138 0.131 0.140 - - 3,363 0.1237 0.00%
2011-11-24 0 0.290 0.285 0.295 - - 0 0 - 0.138 0.136 0.140 - - 0 - 0.00%
2011-11-23 0 0.290 0.275 0.345 - - 0 0 - 0.138 0.131 0.164 - - 0 - 0.00%
2011-11-22 0 0.290 0.270 0.345 - - 0 0 - 0.138 0.128 0.164 - - 0 - 0.00%
2011-11-21 0 0.290 0.275 0.345 - - 0 0 - 0.138 0.131 0.164 - - 0 - 0.00%
2011-11-18 0 0.290 0.280 0.355 - - 4,000 1,020 0.2550 0.138 0.133 0.169 - - 8,407 0.1213 0.00%
2011-11-17 0 0.290 0.280 0.355 - - 0 0 - 0.138 0.133 0.169 - - 0 - 0.00%
2011-11-16 0 0.290 0.285 0.355 0.280 0.300 700,000 200,500 0.2864 0.138 0.136 0.169 0.133 0.143 1,471,216 0.1363 0.00%
2011-11-15 0 0.290 0.280 0.290 - - 0 0 - 0.138 0.133 0.138 - - 0 - -3.33%
2011-11-14 0 0.300 0.285 0.300 0.300 0.310 913,200 275,348 0.3015 0.143 0.136 0.143 0.143 0.147 1,919,307 0.1435 -3.23%
2011-11-11 0 0.310 0.285 0.310 - - 0 0 - 0.147 0.136 0.147 - - 0 - 0.00%
2011-11-10 0 0.310 0.285 0.310 - - 0 0 - 0.147 0.136 0.147 - - 0 - 0.00%
2011-11-09 0 0.310 0.300 0.325 - - 0 0 - 0.147 0.143 0.155 - - 0 - 0.00%
2011-11-08 0 0.310 0.280 0.325 - - 0 0 - 0.147 0.133 0.155 - - 0 - 0.00%
2011-11-07 0 0.310 0.295 0.325 - - 0 0 - 0.147 0.140 0.155 - - 0 - 0.00%
2011-11-04 0 0.310 0.295 0.320 0.280 0.310 180,000 55,050 0.3058 0.147 0.140 0.152 0.133 0.147 378,313 0.1455 10.71%
2011-11-03 0 0.280 0.280 0.310 0.270 0.270 12,000 3,240 0.2700 0.133 0.133 0.147 0.128 0.128 25,221 0.1285 -8.20%
2011-11-02 0 0.305 0.275 0.325 - - 0 0 - 0.145 0.131 0.155 - - 0 - 0.00%
2011-11-01 0 0.305 0.275 0.330 - - 1,800 468 0.2600 0.145 0.131 0.157 - - 3,783 0.1237 0.00%
2011-10-31 0 0.305 0.280 0.350 - - 1,600 416 0.2600 0.145 0.133 0.167 - - 3,363 0.1237 0.00%
2011-10-28 0 0.305 0.290 0.305 0.295 0.305 380,000 112,800 0.2968 0.145 0.138 0.145 0.140 0.145 798,660 0.1412 5.17%
2011-10-27 0 0.290 0.285 0.295 - - 0 0 - 0.138 0.136 0.140 - - 0 - 0.00%
2011-10-26 0 0.290 0.275 0.295 0.290 0.290 60,000 17,400 0.2900 0.138 0.131 0.140 0.138 0.138 126,104 0.1380 1.75%
2011-10-25 0 0.285 0.270 0.290 - - 0 0 - 0.136 0.128 0.138 - - 0 - 0.00%
2011-10-24 0 0.285 0.280 0.290 0.285 0.285 10,000 2,850 0.2850 0.136 0.133 0.138 0.136 0.136 21,017 0.1356 7.55%
2011-10-21 0 0.265 0.265 0.285 - - 4,000 980 0.2450 0.126 0.126 0.136 - - 8,407 0.1166 0.00%
2011-10-20 0 0.265 0.265 0.280 0.260 0.270 220,000 58,850 0.2675 0.126 0.126 0.133 0.124 0.128 462,382 0.1273 -1.85%
2011-10-19 0 0.270 0.270 0.285 0.260 0.275 43,200 11,418 0.2643 0.128 0.128 0.136 0.124 0.131 90,795 0.1258 0.00%
2011-10-18 0 0.270 0.265 0.270 0.270 0.300 210,000 60,350 0.2874 0.128 0.126 0.128 0.128 0.143 441,365 0.1367 -3.57%
2011-10-17 0 0.280 0.280 0.300 0.270 0.280 282,000 77,760 0.2757 0.133 0.133 0.143 0.128 0.133 592,690 0.1312 -8.20%
2011-10-14 0 0.305 0.270 0.340 - - 0 0 - 0.145 0.128 0.162 - - 0 - 0.00%
2011-10-13 0 0.305 0.305 0.310 0.300 0.300 60,000 18,000 0.3000 0.145 0.145 0.147 0.143 0.143 126,104 0.1427 3.39%
2011-10-12 0 0.295 0.265 0.320 - - 0 0 - 0.140 0.126 0.152 - - 0 - 0.00%
2011-10-11 0 0.295 0.295 0.320 - - 4,000 1,100 0.2750 0.140 0.140 0.152 - - 8,407 0.1308 0.00%
2011-10-10 0 0.295 0.260 0.295 - - 10,000 2,950 0.2950 0.140 0.124 0.140 - - 21,017 0.1404 0.00%
2011-10-07 0 0.295 0.255 0.295 - - 1,600 400 0.2500 0.140 0.121 0.140 - - 3,363 0.1189 0.00%
2011-10-06 0 0.295 0.275 0.295 0.295 0.295 510,000 150,450 0.2950 0.140 0.131 0.140 0.140 0.140 1,071,886 0.1404 1.72%
2011-10-04 0 0.290 0.275 0.300 - - 0 0 - 0.138 0.131 0.143 - - 0 - 0.00%
2011-10-03 0 0.290 0.275 0.320 - - 0 0 - 0.138 0.131 0.152 - - 0 - 0.00%
2011-09-30 0 0.290 0.285 0.350 0.290 0.290 14,000 3,980 0.2843 0.138 0.136 0.167 0.138 0.138 29,424 0.1353 0.00%
2011-09-28 0 0.290 0.290 0.340 - - 0 0 - 0.138 0.138 0.162 - - 0 - 0.00%
2011-09-27 0 0.290 0.290 0.325 - - 0 0 - 0.138 0.138 0.155 - - 0 - 1.75%
2011-09-26 0 0.285 0.295 0.300 0.250 0.290 360,000 99,150 0.2754 0.136 0.140 0.143 0.119 0.138 756,626 0.1310 -6.56%
2011-09-23 0 0.305 0.295 0.305 0.290 0.310 330,000 100,100 0.3033 0.145 0.140 0.145 0.138 0.147 693,573 0.1443 -1.61%
2011-09-22 0 0.310 0.300 0.350 0.310 0.310 200,000 62,000 0.3100 0.147 0.143 0.167 0.147 0.147 420,348 0.1475 -6.06%
2011-09-21 0 0.330 0.305 0.340 - - 0 0 - 0.157 0.145 0.162 - - 0 - 0.00%
2011-09-20 0 0.330 0.310 0.340 - - 0 0 - 0.157 0.147 0.162 - - 0 - 0.00%
2011-09-19 0 0.330 0.315 0.350 - - 0 0 - 0.157 0.150 0.167 - - 0 - 0.00%
2011-09-16 0 0.330 0.325 0.365 - - 0 0 - 0.157 0.155 0.174 - - 0 - 0.00%
2011-09-15 0 0.330 0.315 0.360 - - 0 0 - 0.157 0.150 0.171 - - 0 - 0.00%
2011-09-14 0 0.330 0.305 0.330 - - 2,160 615 0.2847 0.157 0.145 0.157 - - 4,540 0.1355 0.00%
2011-09-12 0 0.330 0.305 0.360 - - 0 0 - 0.157 0.145 0.171 - - 0 - 0.00%
2011-09-09 0 0.330 0.330 0.370 - - 0 0 - 0.157 0.157 0.176 - - 0 - 0.00%
2011-09-08 0 0.330 0.330 0.395 0.330 0.330 41,200 13,572 0.3294 0.157 0.157 0.188 0.157 0.157 86,592 0.1567 1.54%
2011-09-07 0 0.325 0.325 0.380 0.320 0.320 14,000 4,400 0.3143 0.155 0.155 0.181 0.152 0.152 29,424 0.1495 0.00%
2011-09-06 0 0.325 0.315 0.400 - - 0 0 - 0.155 0.150 0.190 - - 0 - 0.00%
2011-09-05 0 0.325 0.315 0.340 0.325 0.325 100,000 32,500 0.3250 0.155 0.150 0.162 0.155 0.155 210,174 0.1546 -2.99%
2011-09-02 0 0.335 0.330 0.350 - - 0 0 - 0.159 0.157 0.167 - - 0 - 0.00%
2011-09-01 0 0.335 0.335 0.350 0.335 0.335 10,400 3,476 0.3342 0.159 0.159 0.167 0.159 0.159 21,858 0.1590 1.52%
2011-08-31 0 0.330 0.330 0.350 - - 4,000 1,220 0.3050 0.157 0.157 0.167 - - 8,407 0.1451 0.00%
2011-08-30 0 0.330 0.325 0.360 - - 400 120 0.3000 0.157 0.155 0.171 - - 841 0.1427 0.00%
2011-08-29 0 0.330 0.330 0.350 0.330 0.330 100,000 33,000 0.3300 0.157 0.157 0.167 0.157 0.157 210,174 0.1570 -5.71%
2011-08-26 0 0.350 0.335 0.360 - - 8,000 2,560 0.3200 0.167 0.159 0.171 - - 16,814 0.1523 0.00%
2011-08-25 0 0.350 0.340 0.380 0.325 0.350 1,063,000 370,460 0.3485 0.167 0.162 0.181 0.155 0.167 2,234,147 0.1658 1.45%
2011-08-24 0 0.345 0.330 0.350 0.345 0.345 100,000 34,500 0.3450 0.164 0.157 0.167 0.164 0.164 210,174 0.1641 -1.43%
2011-08-23 0 0.350 0.335 0.405 0.340 0.350 80,000 27,850 0.3481 0.167 0.159 0.193 0.162 0.167 168,139 0.1656 6.06%
2011-08-22 0 0.330 0.325 0.350 0.330 0.330 124,000 40,840 0.3294 0.157 0.155 0.167 0.157 0.157 260,615 0.1567 -5.71%
2011-08-19 0 0.350 0.330 0.360 - - 6,000 1,860 0.3100 0.167 0.157 0.171 - - 12,610 0.1475 0.00%
2011-08-18 0 0.350 0.340 0.360 - - 0 0 - 0.167 0.162 0.171 - - 0 - 0.00%
2011-08-17 0 0.350 0.345 0.355 0.340 0.350 127,600 44,358 0.3476 0.167 0.164 0.169 0.162 0.167 268,182 0.1654 0.00%
2011-08-16 0 0.350 0.340 0.355 0.340 0.350 1,200,000 414,000 0.3450 0.167 0.162 0.169 0.162 0.167 2,522,085 0.1641 1.45%
2011-08-15 0 0.345 0.345 0.355 0.345 0.345 16,800 5,660 0.3369 0.164 0.164 0.169 0.164 0.164 35,309 0.1603 1.47%
2011-08-12 0 0.340 0.340 0.360 0.340 0.345 104,000 35,380 0.3402 0.162 0.162 0.171 0.162 0.164 218,581 0.1619 3.03%
2011-08-11 0 0.330 0.330 0.350 0.320 0.330 1,110,000 361,400 0.3256 0.157 0.157 0.167 0.152 0.157 2,332,929 0.1549 -8.33%
2011-08-10 0 0.360 0.325 0.360 0.340 0.360 1,080,000 380,800 0.3526 0.171 0.155 0.171 0.162 0.171 2,269,877 0.1678 10.77%
2011-08-09 0 0.325 0.320 0.330 0.300 0.325 123,600 39,380 0.3186 0.155 0.152 0.157 0.143 0.155 259,775 0.1516 -5.80%
2011-08-08 0 0.345 0.345 0.360 0.330 0.345 1,129,200 381,294 0.3377 0.164 0.164 0.171 0.157 0.164 2,373,282 0.1607 0.00%
2011-08-05 0 0.345 0.345 0.360 0.345 0.360 444,800 155,984 0.3507 0.164 0.164 0.171 0.164 0.171 934,853 0.1669 -4.17%
2011-08-04 0 0.360 0.355 0.370 0.360 0.375 490,000 182,800 0.3731 0.171 0.169 0.176 0.171 0.178 1,029,851 0.1775 1.41%
2011-08-03 0 0.355 0.350 0.370 0.355 0.360 112,400 40,360 0.3591 0.169 0.167 0.176 0.169 0.171 236,235 0.1708 -2.74%
2011-08-02 0 0.365 0.355 0.375 - - 0 0 - 0.174 0.169 0.178 - - 0 - 0.00%
2011-08-01 0 0.365 0.360 0.375 - - 0 0 - 0.174 0.171 0.178 - - 0 - 0.00%
2011-07-29 0 0.365 0.360 0.370 0.365 0.365 170,000 62,050 0.3650 0.174 0.171 0.176 0.174 0.174 357,295 0.1737 0.00%
2011-07-28 0 0.365 0.365 0.375 0.360 0.360 64,000 22,960 0.3588 0.174 0.174 0.178 0.171 0.171 134,511 0.1707 -3.95%
2011-07-27 0 0.380 0.365 0.380 0.360 0.385 590,000 214,350 0.3633 0.181 0.174 0.181 0.171 0.183 1,240,025 0.1729 5.56%
2011-07-26 0 0.360 0.350 0.380 - - 1,200 396 0.3300 0.171 0.167 0.181 - - 2,522 0.1570 0.00%
2011-07-25 0 0.360 0.350 0.380 0.360 0.360 15,000 5,250 0.3500 0.171 0.167 0.181 0.171 0.171 31,526 0.1665 0.00%
2011-07-22 0 0.360 0.350 0.375 0.360 0.360 100,000 36,000 0.3600 0.171 0.167 0.178 0.171 0.171 210,174 0.1713 1.41%
2011-07-21 0 0.355 0.355 0.380 0.355 0.355 110,000 39,050 0.3550 0.169 0.169 0.181 0.169 0.169 231,191 0.1689 0.00%
2011-07-20 0 0.355 0.350 0.380 0.355 0.370 193,000 69,820 0.3618 0.169 0.167 0.181 0.169 0.176 405,635 0.1721 -2.74%
2011-07-19 0 0.365 0.355 0.365 - - 30,000 10,950 0.3650 0.174 0.169 0.174 - - 63,052 0.1737 0.00%
2011-07-18 0 0.365 0.355 0.380 0.350 0.365 181,200 64,926 0.3583 0.174 0.169 0.181 0.167 0.174 380,835 0.1705 -2.67%
2011-07-15 0 0.375 0.350 0.380 - - 0 0 - 0.178 0.167 0.181 - - 0 - 0.00%
2011-07-14 0 0.375 0.350 0.380 - - 0 0 - 0.178 0.167 0.181 - - 0 - 0.00%
2011-07-13 0 0.375 0.355 0.380 - - 0 0 - 0.178 0.169 0.181 - - 0 - 0.00%
2011-07-12 0 0.375 0.355 0.375 - - 0 0 - 0.178 0.169 0.178 - - 0 - 0.00%
2011-07-11 0 0.375 0.350 0.385 - - 0 0 - 0.178 0.167 0.183 - - 0 - 0.00%
2011-07-08 0 0.375 0.360 0.385 0.375 0.375 275,600 103,172 0.3744 0.178 0.171 0.183 0.178 0.178 579,239 0.1781 1.35%
2011-07-07 0 0.370 0.350 0.370 0.350 0.370 196,000 72,030 0.3675 0.176 0.167 0.176 0.167 0.176 411,941 0.1749 5.71%
2011-07-06 0 0.350 0.350 0.375 0.350 0.350 10,000 3,500 0.3500 0.167 0.167 0.178 0.167 0.167 21,017 0.1665 0.00%
2011-07-05 0 0.350 0.350 0.360 0.350 0.350 20,000 7,000 0.3500 0.167 0.167 0.171 0.167 0.167 42,035 0.1665 0.00%
2011-07-04 0 0.350 0.350 0.360 - - 0 0 - 0.167 0.167 0.171 - - 0 - 2.94%
2011-06-30 0 0.340 0.340 0.385 0.340 0.340 50,000 17,000 0.3400 0.162 0.162 0.183 0.162 0.162 105,087 0.1618 -5.56%
2011-06-29 0 0.360 0.345 0.390 - - 4,000 1,300 0.3250 0.171 0.164 0.186 - - 8,407 0.1546 0.00%
2011-06-28 0 0.360 0.340 0.375 - - 0 0 - 0.171 0.162 0.178 - - 0 - 0.00%
2011-06-27 0 0.360 0.340 0.365 - - 0 0 - 0.171 0.162 0.174 - - 0 - 0.00%
2011-06-24 0 0.360 0.350 0.365 0.360 0.360 450,000 162,000 0.3600 0.171 0.167 0.174 0.171 0.171 945,782 0.1713 0.00%
2011-06-23 0 0.360 0.350 0.360 0.360 0.360 80,000 28,800 0.3600 0.171 0.167 0.171 0.171 0.171 168,139 0.1713 0.00%
2011-06-22 0 0.360 0.345 0.360 0.350 0.360 290,000 104,200 0.3593 0.171 0.164 0.171 0.167 0.171 609,504 0.1710 5.88%
2011-06-21 0 0.340 0.330 0.350 - - 2,000 620 0.3100 0.162 0.157 0.167 - - 4,203 0.1475 0.00%
2011-06-20 0 0.340 0.335 0.365 0.340 0.340 120,000 40,800 0.3400 0.162 0.159 0.174 0.162 0.162 252,209 0.1618 -1.45%
2011-06-17 0 0.345 0.345 0.360 0.340 0.345 117,000 40,200 0.3436 0.164 0.164 0.171 0.162 0.164 245,903 0.1635 -1.43%
2011-06-16 0 0.350 0.345 0.370 - - 0 0 - 0.167 0.164 0.176 - - 0 - 0.00%
2011-06-15 0 0.350 0.350 0.375 0.350 0.350 290,000 101,500 0.3500 0.167 0.167 0.178 0.167 0.167 609,504 0.1665 -1.41%
2011-06-14 0 0.355 0.350 0.375 - - 0 0 - 0.169 0.167 0.178 - - 0 - 0.00%
2011-06-13 0 0.355 0.350 0.365 0.350 0.355 173,280 60,898 0.3514 0.169 0.167 0.174 0.167 0.169 364,189 0.1672 1.43%
2011-06-10 0 0.350 0.350 0.375 - - 0 0 - 0.167 0.167 0.178 - - 0 - 0.00%
2011-06-09 0 0.350 0.350 0.365 0.350 0.350 130,000 45,500 0.3500 0.167 0.167 0.174 0.167 0.167 273,226 0.1665 -4.11%
2011-06-08 0 0.365 0.355 0.375 0.365 0.365 798,000 290,990 0.3646 0.174 0.169 0.178 0.174 0.174 1,677,187 0.1735 1.39%
2011-06-07 0 0.360 0.360 0.375 - - 0 0 - 0.171 0.171 0.178 - - 0 - 0.00%
2011-06-03 0 0.360 0.355 0.375 0.360 0.375 690,000 253,500 0.3674 0.171 0.169 0.178 0.171 0.178 1,450,199 0.1748 -4.00%
2011-06-02 0 0.375 0.365 0.380 0.360 0.375 270,000 100,050 0.3706 0.178 0.174 0.181 0.171 0.178 567,469 0.1763 2.74%
2011-06-01 0 0.365 0.355 0.375 - - 0 0 - 0.174 0.169 0.178 - - 0 - 0.00%
2011-05-31 0 0.365 0.365 0.375 0.350 0.350 36,000 12,600 0.3500 0.174 0.174 0.178 0.167 0.167 75,663 0.1665 -1.35%
2011-05-30 0 0.370 0.355 0.375 0.370 0.370 12,800 4,680 0.3656 0.176 0.169 0.178 0.176 0.176 26,902 0.1740 -1.33%
2011-05-27 0 0.375 0.350 0.380 0.370 0.375 150,200 56,066 0.3733 0.178 0.167 0.181 0.176 0.178 315,681 0.1776 5.63%
2011-05-26 0 0.385 0.380 0.385 0.385 0.390 210,000 80,680 0.3842 0.169 0.167 0.169 0.169 0.171 478,663 0.1686 0.00%
2011-05-25 0 0.385 0.385 0.390 0.380 0.385 81,200 31,188 0.3841 0.169 0.169 0.171 0.167 0.169 185,083 0.1685 0.00%
2011-05-24 0 0.385 0.385 0.400 0.385 0.385 10,000 3,850 0.3850 0.169 0.169 0.175 0.169 0.169 22,793 0.1689 0.00%
2011-05-23 0 0.385 0.385 0.395 0.385 0.385 62,000 23,830 0.3844 0.169 0.169 0.173 0.169 0.169 141,320 0.1686 0.00%
2011-05-20 0 0.385 0.385 0.395 - - 0 0 - 0.169 0.169 0.173 - - 0 - 0.00%
2011-05-19 0 0.385 0.385 0.395 0.385 0.395 590,800 230,342 0.3899 0.169 0.169 0.173 0.169 0.173 1,346,640 0.1710 -3.75%
2011-05-18 0 0.400 0.385 0.400 - - 0 0 - 0.175 0.169 0.175 - - 0 - 0.00%
2011-05-17 0 0.400 0.385 0.400 - - 2,400 864 0.3600 0.175 0.169 0.175 - - 5,470 0.1579 0.00%
2011-05-16 0 0.400 0.385 0.405 0.385 0.400 488,000 188,470 0.3862 0.175 0.169 0.178 0.169 0.175 1,112,322 0.1694 1.27%
2011-05-13 0 0.395 0.390 0.400 0.390 0.405 129,200 51,012 0.3948 0.173 0.171 0.175 0.171 0.178 294,492 0.1732 -1.25%
2011-05-12 0 0.400 0.390 0.400 0.400 0.400 150,000 60,000 0.4000 0.175 0.171 0.175 0.175 0.175 341,902 0.1755 3.90%
2011-05-11 0 0.385 0.385 0.395 0.385 0.385 104,000 39,960 0.3842 0.169 0.169 0.173 0.169 0.169 237,052 0.1686 -1.28%
2011-05-09 0 0.390 0.385 0.405 - - 0 0 - 0.171 0.169 0.178 - - 0 - 0.00%
2011-05-06 0 0.390 0.380 0.395 0.385 0.390 480,000 186,050 0.3876 0.171 0.167 0.173 0.169 0.171 1,094,088 0.1701 0.00%
2011-05-05 0 0.390 0.385 0.390 0.385 0.390 662,400 256,476 0.3872 0.171 0.169 0.171 0.169 0.171 1,509,841 0.1699 2.63%
2011-05-04 0 0.380 0.380 0.395 0.380 0.385 100,000 38,450 0.3845 0.167 0.167 0.173 0.167 0.169 227,935 0.1687 -1.30%
2011-05-03 0 0.385 0.385 0.415 0.385 0.385 310,000 119,350 0.3850 0.169 0.169 0.182 0.169 0.169 706,598 0.1689 0.00%
2011-04-29 0 0.385 0.380 0.395 0.380 0.385 208,000 79,830 0.3838 0.169 0.167 0.173 0.167 0.169 474,105 0.1684 0.00%
2011-04-28 0 0.385 0.385 0.390 0.385 0.385 400,000 154,000 0.3850 0.169 0.169 0.171 0.169 0.169 911,740 0.1689 0.00%
2011-04-27 0 0.385 0.385 0.390 0.385 0.395 114,000 44,610 0.3913 0.169 0.169 0.171 0.169 0.173 259,846 0.1717 -2.53%
2011-04-26 0 0.395 0.395 0.400 0.385 0.395 181,200 71,338 0.3937 0.173 0.173 0.175 0.169 0.173 413,018 0.1727 2.60%
2011-04-21 0 0.385 0.385 0.400 0.385 0.390 513,200 197,918 0.3857 0.169 0.169 0.175 0.169 0.171 1,169,762 0.1692 0.00%
2011-04-20 0 0.385 0.385 0.395 - - 32,400 12,426 0.3835 0.169 0.169 0.173 - - 73,851 0.1683 0.00%
2011-04-19 0 0.385 0.385 0.395 0.385 0.385 85,600 32,864 0.3839 0.169 0.169 0.173 0.169 0.169 195,112 0.1684 0.00%
2011-04-18 0 0.385 0.380 0.395 0.385 0.390 354,000 136,930 0.3868 0.169 0.167 0.173 0.169 0.171 806,890 0.1697 0.00%
2011-04-15 0 0.385 0.385 0.395 0.385 0.385 11,200 4,294 0.3834 0.169 0.169 0.173 0.169 0.169 25,529 0.1682 -2.53%
2011-04-14 0 0.395 0.385 0.395 - - 1,200 438 0.3650 0.173 0.169 0.173 - - 2,735 0.1601 0.00%
2011-04-13 0 0.395 0.385 0.400 0.385 0.395 470,000 182,650 0.3886 0.173 0.169 0.175 0.169 0.173 1,071,294 0.1705 0.00%
2011-04-12 0 0.395 0.390 0.400 0.390 0.395 120,000 47,300 0.3942 0.173 0.171 0.175 0.171 0.173 273,522 0.1729 2.60%
2011-04-11 0 0.385 0.385 0.390 0.385 0.385 202,000 77,700 0.3847 0.169 0.169 0.171 0.169 0.169 460,429 0.1688 0.00%
2011-04-08 0 0.385 0.385 0.395 0.385 0.385 140,000 53,900 0.3850 0.169 0.169 0.173 0.169 0.169 319,109 0.1689 -2.53%
2011-04-07 0 0.395 0.390 0.395 0.395 0.395 40,000 15,800 0.3950 0.173 0.171 0.173 0.173 0.173 91,174 0.1733 1.28%
2011-04-06 0 0.390 0.385 0.395 0.385 0.395 596,000 232,270 0.3897 0.171 0.169 0.173 0.169 0.173 1,358,492 0.1710 0.00%
2011-04-04 0 0.390 0.385 0.390 0.375 0.390 745,600 290,272 0.3893 0.171 0.169 0.171 0.165 0.171 1,699,483 0.1708 4.00%
2011-04-01 0 0.375 0.370 0.385 0.375 0.375 50,000 18,750 0.3750 0.165 0.162 0.169 0.165 0.165 113,967 0.1645 0.00%
2011-03-31 0 0.375 0.375 0.390 0.375 0.375 100,000 37,500 0.3750 0.165 0.165 0.171 0.165 0.165 227,935 0.1645 1.35%
2011-03-30 0 0.370 0.370 0.385 0.370 0.390 2,865,020 1,086,650 0.3793 0.162 0.162 0.169 0.162 0.171 6,530,381 0.1664 2.78%
2011-03-29 0 0.360 0.345 0.360 - - 0 0 - 0.158 0.151 0.158 - - 0 - 0.00%
2011-03-28 0 0.360 0.345 0.380 0.345 0.360 254,400 89,442 0.3516 0.158 0.151 0.167 0.151 0.158 579,866 0.1542 -4.00%
2011-03-25 0 0.375 0.360 0.375 0.375 0.375 30,000 11,250 0.3750 0.165 0.158 0.165 0.165 0.165 68,380 0.1645 7.14%
2011-03-24 0 0.350 0.350 0.355 0.340 0.350 53,800 18,534 0.3445 0.154 0.154 0.156 0.149 0.154 122,629 0.1511 -1.41%
2011-03-23 0 0.355 0.330 0.375 0.355 0.355 28,605 9,768 0.3415 0.156 0.145 0.165 0.156 0.156 65,201 0.1498 0.00%
2011-03-22 0 0.355 0.330 0.375 - - 0 0 - 0.156 0.145 0.165 - - 0 - 0.00%
2011-03-21 0 0.355 0.350 0.375 - - 0 0 - 0.156 0.154 0.165 - - 0 - 0.00%
2011-03-18 0 0.355 0.320 0.375 - - 0 0 - 0.156 0.140 0.165 - - 0 - 0.00%
2011-03-17 0 0.355 0.320 0.355 - - 0 0 - 0.156 0.140 0.156 - - 0 - 0.00%
2011-03-16 0 0.355 0.325 0.375 - - 0 0 - 0.156 0.143 0.165 - - 0 - 0.00%
2011-03-15 0 0.355 0.325 0.375 - - 0 0 - 0.156 0.143 0.165 - - 0 - 0.00%
2011-03-14 0 0.355 0.355 0.375 - - 0 0 - 0.156 0.156 0.165 - - 0 - 0.00%
2011-03-11 0 0.355 0.340 0.380 - - 0 0 - 0.156 0.149 0.167 - - 0 - 0.00%
2011-03-10 0 0.355 0.350 0.370 0.355 0.355 250,000 88,750 0.3550 0.156 0.154 0.162 0.156 0.156 569,837 0.1557 -1.39%
2011-03-09 0 0.360 0.355 0.375 0.360 0.380 410,000 147,800 0.3605 0.158 0.156 0.165 0.158 0.167 934,533 0.1582 0.00%
2011-03-08 0 0.360 0.355 0.370 - - 0 0 - 0.158 0.156 0.162 - - 0 - 0.00%
2011-03-07 0 0.360 0.355 0.360 0.360 0.360 20,000 7,200 0.3600 0.158 0.156 0.158 0.158 0.158 45,587 0.1579 1.41%
2011-03-04 0 0.355 0.350 0.375 0.355 0.355 160,000 56,800 0.3550 0.156 0.154 0.165 0.156 0.156 364,696 0.1557 0.00%
2011-03-03 0 0.355 0.340 0.355 0.350 0.355 300,000 105,600 0.3520 0.156 0.149 0.156 0.154 0.156 683,805 0.1544 1.43%
2011-03-02 0 0.350 0.350 0.375 0.350 0.355 50,000 17,550 0.3510 0.154 0.154 0.165 0.154 0.156 113,967 0.1540 -4.11%
2011-03-01 0 0.365 0.345 0.380 - - 2,000 660 0.3300 0.160 0.151 0.167 - - 4,559 0.1448 0.00%
2011-02-28 0 0.365 0.350 0.375 - - 0 0 - 0.160 0.154 0.165 - - 0 - 0.00%
2011-02-25 0 0.365 0.355 0.375 - - 0 0 - 0.160 0.156 0.165 - - 0 - 0.00%
2011-02-24 0 0.365 0.345 0.375 - - 0 0 - 0.160 0.151 0.165 - - 0 - 0.00%
2011-02-23 0 0.365 0.360 0.375 0.365 0.365 195,920 71,392 0.3644 0.160 0.158 0.165 0.160 0.160 446,570 0.1599 -3.95%
2011-02-22 0 0.380 0.370 0.380 0.370 0.410 1,030,000 401,200 0.3895 0.167 0.162 0.167 0.162 0.180 2,347,730 0.1709 7.04%
2011-02-21 0 0.355 0.345 0.375 - - 0 0 - 0.156 0.151 0.165 - - 0 - 0.00%
2011-02-18 0 0.355 0.350 0.375 - - 0 0 - 0.156 0.154 0.165 - - 0 - 0.00%
2011-02-17 0 0.355 0.355 0.370 0.340 0.355 54,000 18,800 0.3481 0.156 0.156 0.162 0.149 0.156 123,085 0.1527 -5.33%
2011-02-16 0 0.375 0.355 0.385 0.375 0.375 18,800 6,970 0.3707 0.165 0.156 0.169 0.165 0.165 42,852 0.1627 2.74%
2011-02-15 0 0.365 0.355 0.370 - - 0 0 - 0.160 0.156 0.162 - - 0 - 0.00%
2011-02-14 0 0.365 0.360 0.380 - - 80,000 29,200 0.3650 0.160 0.158 0.167 - - 182,348 0.1601 0.00%
2011-02-11 0 0.365 0.350 0.365 0.365 0.365 120,000 43,800 0.3650 0.160 0.154 0.160 0.160 0.160 273,522 0.1601 2.82%
2011-02-10 0 0.355 0.355 0.380 0.355 0.355 162,000 57,270 0.3535 0.156 0.156 0.167 0.156 0.156 369,255 0.1551 -4.05%
2011-02-09 0 0.370 0.365 0.370 0.370 0.370 18,000 6,460 0.3589 0.162 0.160 0.162 0.162 0.162 41,028 0.1575 -1.33%
2011-02-08 0 0.375 0.375 0.385 - - 0 0 - 0.165 0.165 0.169 - - 0 - 0.00%
2011-02-07 0 0.375 0.370 0.385 0.370 0.380 501,200 186,432 0.3720 0.165 0.162 0.169 0.162 0.167 1,142,410 0.1632 0.00%
2011-02-02 0 0.375 0.375 0.385 - - 0 0 - 0.165 0.165 0.169 - - 0 - 0.00%
2011-02-01 0 0.375 0.360 0.385 - - 4,000 1,360 0.3400 0.165 0.158 0.169 - - 9,117 0.1492 0.00%
2011-01-31 0 0.375 0.365 0.375 - - 0 0 - 0.165 0.160 0.165 - - 0 - 0.00%
2011-01-28 0 0.375 0.365 0.380 0.375 0.375 160,000 60,000 0.3750 0.165 0.160 0.167 0.165 0.165 364,696 0.1645 0.00%
2011-01-27 0 0.375 0.375 0.380 0.370 0.375 230,000 86,000 0.3739 0.165 0.165 0.167 0.162 0.165 524,250 0.1640 -1.32%
2011-01-26 0 0.380 0.370 0.380 0.370 0.385 40,000 15,150 0.3788 0.167 0.162 0.167 0.162 0.169 91,174 0.1662 0.00%
2011-01-25 0 0.380 0.370 0.390 0.365 0.380 360,000 131,600 0.3656 0.167 0.162 0.171 0.160 0.167 820,566 0.1604 4.11%
2011-01-24 0 0.365 0.365 0.375 0.365 0.380 300,000 111,700 0.3723 0.160 0.160 0.165 0.160 0.167 683,805 0.1634 -5.19%
2011-01-21 0 0.385 0.385 0.395 0.385 0.385 130,000 50,050 0.3850 0.169 0.169 0.173 0.169 0.169 296,315 0.1689 -1.28%
2011-01-20 0 0.390 0.385 0.395 0.390 0.390 214,000 83,380 0.3896 0.171 0.169 0.173 0.171 0.171 487,781 0.1709 -1.27%
2011-01-19 0 0.395 0.385 0.405 - - 9,600 3,612 0.3763 0.173 0.169 0.178 - - 21,882 0.1651 0.00%
2011-01-18 0 0.395 0.395 0.400 0.385 0.395 132,000 51,100 0.3871 0.173 0.173 0.175 0.169 0.173 300,874 0.1698 -1.25%
2011-01-17 0 0.400 0.390 0.400 0.405 0.405 17,200 6,786 0.3945 0.175 0.171 0.175 0.178 0.178 39,205 0.1731 2.56%
2011-01-14 0 0.390 0.385 0.395 0.390 0.395 550,000 215,700 0.3922 0.171 0.169 0.173 0.171 0.173 1,253,642 0.1721 -1.27%
2011-01-13 0 0.395 0.395 0.400 0.395 0.400 742,000 295,360 0.3981 0.173 0.173 0.175 0.173 0.175 1,691,277 0.1746 -1.25%
2011-01-12 0 0.400 0.400 0.410 0.395 0.420 2,381,000 957,135 0.4020 0.175 0.175 0.180 0.173 0.184 5,427,131 0.1764 -6.98%
2011-01-11 0 0.430 0.425 0.430 0.420 0.430 480,000 206,000 0.4292 0.189 0.186 0.189 0.184 0.189 1,094,088 0.1883 3.61%
2011-01-10 0 0.415 0.415 0.430 0.415 0.455 612,000 266,030 0.4347 0.182 0.182 0.189 0.182 0.200 1,394,962 0.1907 -4.60%
2011-01-07 0 0.435 0.420 0.435 0.410 0.440 448,000 190,664 0.4256 0.191 0.184 0.191 0.180 0.193 1,021,149 0.1867 -2.25%
2011-01-06 0 0.445 0.410 0.445 0.400 0.445 921,840 381,248 0.4136 0.195 0.180 0.195 0.175 0.195 2,101,195 0.1814 12.66%
2011-01-05 0 0.395 0.385 0.410 - - 0 0 - 0.173 0.169 0.180 - - 0 - 0.00%
2011-01-04 0 0.395 0.395 0.410 0.390 0.400 340,000 134,650 0.3960 0.173 0.173 0.180 0.171 0.175 774,979 0.1737 1.28%
2011-01-03 0 0.390 0.385 0.395 0.390 0.390 21,400 8,081 0.3776 0.171 0.169 0.173 0.171 0.171 48,778 0.1657 -1.27%
2010-12-31 0 0.395 0.385 0.400 - - 0 0 - 0.173 0.169 0.175 - - 0 - 0.00%
2010-12-30 0 0.395 0.390 0.395 - - 8,000 3,000 0.3750 0.173 0.171 0.173 - - 18,235 0.1645 0.00%
2010-12-29 0 0.395 0.390 0.405 - - 0 0 - 0.173 0.171 0.178 - - 0 - 0.00%
2010-12-28 0 0.395 0.395 0.410 0.385 0.395 490,000 190,800 0.3894 0.173 0.173 0.180 0.169 0.173 1,116,881 0.1708 2.60%
2010-12-24 0 0.385 0.385 0.400 - - 0 0 - 0.169 0.169 0.175 - - 0 - 0.00%
2010-12-23 0 0.385 0.385 0.400 0.385 0.385 20,000 7,700 0.3850 0.169 0.169 0.175 0.169 0.169 45,587 0.1689 -3.75%
2010-12-22 0 0.400 0.385 0.400 - - 0 0 - 0.175 0.169 0.175 - - 0 - 0.00%
2010-12-21 0 0.400 0.385 0.405 - - 6,000 2,160 0.3600 0.175 0.169 0.178 - - 13,676 0.1579 0.00%
2010-12-20 0 0.400 0.400 0.405 0.390 0.390 20,000 7,800 0.3900 0.175 0.175 0.178 0.171 0.171 45,587 0.1711 2.56%
2010-12-17 0 0.390 0.390 0.410 0.390 0.390 20,000 7,800 0.3900 0.171 0.171 0.180 0.171 0.171 45,587 0.1711 -2.50%
2010-12-16 0 0.400 0.390 0.410 - - 1,200 444 0.3700 0.175 0.171 0.180 - - 2,735 0.1623 0.00%
2010-12-15 0 0.400 0.390 0.405 0.400 0.400 10,000 4,000 0.4000 0.175 0.171 0.178 0.175 0.175 22,793 0.1755 0.00%
2010-12-14 0 0.400 0.390 0.410 0.390 0.400 82,800 32,536 0.3929 0.175 0.171 0.180 0.171 0.175 188,730 0.1724 0.00%
2010-12-13 0 0.400 0.400 0.410 0.395 0.400 86,000 33,860 0.3937 0.175 0.175 0.180 0.173 0.175 196,024 0.1727 0.00%
2010-12-10 0 0.400 0.385 0.400 - - 0 0 - 0.175 0.169 0.175 - - 0 - 0.00%
2010-12-09 0 0.400 0.385 0.410 - - 5,200 1,898 0.3650 0.175 0.169 0.180 - - 11,853 0.1601 0.00%
2010-12-08 0 0.400 0.390 0.410 0.400 0.400 540,000 216,000 0.4000 0.175 0.171 0.180 0.175 0.175 1,230,849 0.1755 0.00%
2010-12-07 0 0.400 0.385 0.410 - - 0 0 - 0.175 0.169 0.180 - - 0 - 0.00%
2010-12-06 0 0.400 0.380 0.420 0.400 0.400 10,000 4,000 0.4000 0.175 0.167 0.184 0.175 0.175 22,793 0.1755 -1.23%
2010-12-03 0 0.405 0.400 0.405 0.405 0.405 50,000 20,250 0.4050 0.178 0.175 0.178 0.178 0.178 113,967 0.1777 3.85%
2010-12-02 0 0.390 0.390 0.400 0.390 0.400 480,000 187,400 0.3904 0.171 0.171 0.175 0.171 0.175 1,094,088 0.1713 -2.50%
2010-12-01 0 0.400 0.380 0.400 - - 0 0 - 0.175 0.167 0.175 - - 0 - 0.00%
2010-11-30 0 0.400 0.370 0.415 0.380 0.400 115,600 43,960 0.3803 0.175 0.162 0.182 0.167 0.175 263,493 0.1668 5.26%
2010-11-29 0 0.380 0.380 0.420 - - 3,000 1,080 0.3600 0.167 0.167 0.184 - - 6,838 0.1579 0.00%
2010-11-26 0 0.380 0.385 0.420 0.380 0.385 70,000 26,900 0.3843 0.167 0.169 0.184 0.167 0.169 159,554 0.1686 0.00%
2010-11-25 0 0.380 0.380 0.395 0.380 0.385 104,000 39,780 0.3825 0.167 0.167 0.173 0.167 0.169 237,052 0.1678 -3.80%
2010-11-24 0 0.395 0.385 0.395 - - 10,400 3,744 0.3600 0.173 0.169 0.173 - - 23,705 0.1579 0.00%
2010-11-23 0 0.395 0.385 0.395 - - 0 0 - 0.173 0.169 0.173 - - 0 - 0.00%
2010-11-22 0 0.395 0.390 0.395 0.390 0.395 91,800 35,816 0.3902 0.173 0.171 0.173 0.171 0.173 209,244 0.1712 0.00%
2010-11-19 0 0.395 0.390 0.400 0.385 0.395 84,160 32,418 0.3852 0.173 0.171 0.175 0.169 0.173 191,830 0.1690 1.28%
2010-11-18 0 0.390 0.385 0.390 0.385 0.390 170,000 66,250 0.3897 0.171 0.169 0.171 0.169 0.171 387,489 0.1710 0.00%
2010-11-17 0 0.390 0.390 0.395 0.390 0.390 16,800 6,382 0.3799 0.171 0.171 0.173 0.171 0.171 38,293 0.1667 -1.27%
2010-11-16 0 0.395 0.390 0.410 0.395 0.395 91,200 35,994 0.3947 0.173 0.171 0.180 0.173 0.173 207,877 0.1732 0.00%
2010-11-15 0 0.395 0.390 0.410 0.395 0.395 120,000 47,400 0.3950 0.173 0.171 0.180 0.173 0.173 273,522 0.1733 0.00%
2010-11-12 0 0.395 0.385 0.410 0.395 0.395 100,000 39,500 0.3950 0.173 0.169 0.180 0.173 0.173 227,935 0.1733 -3.66%
2010-11-11 0 0.410 0.395 0.410 0.385 0.410 164,000 64,180 0.3913 0.180 0.173 0.180 0.169 0.180 373,813 0.1717 3.80%
2010-11-10 0 0.395 0.390 0.410 0.390 0.395 160,000 63,120 0.3945 0.173 0.171 0.180 0.171 0.173 364,696 0.1731 0.00%
2010-11-09 0 0.395 0.395 0.410 0.395 0.395 126,800 49,922 0.3937 0.173 0.173 0.180 0.173 0.173 289,021 0.1727 1.28%
2010-11-08 0 0.390 0.390 0.400 0.380 0.390 43,040 16,572 0.3850 0.171 0.171 0.175 0.167 0.171 98,103 0.1689 0.00%
2010-11-05 0 0.390 0.385 0.400 0.390 0.400 394,000 155,400 0.3944 0.171 0.169 0.175 0.171 0.175 898,064 0.1730 0.00%
2010-11-04 0 0.390 0.385 0.420 0.390 0.390 204,000 79,466 0.3895 0.171 0.169 0.184 0.171 0.171 464,987 0.1709 0.00%
2010-11-03 0 0.390 0.390 0.410 0.390 0.390 221,680 86,222 0.3889 0.171 0.171 0.180 0.171 0.171 505,286 0.1706 1.30%
2010-11-02 0 0.385 0.385 0.420 0.385 0.385 26,400 10,016 0.3794 0.169 0.169 0.184 0.169 0.169 60,175 0.1664 -1.28%
2010-11-01 0 0.390 0.385 0.395 - - 13,600 4,964 0.3650 0.171 0.169 0.173 - - 30,999 0.1601 0.00%
2010-10-29 0 0.390 0.385 0.410 0.390 0.410 158,000 61,710 0.3906 0.171 0.169 0.180 0.171 0.180 360,137 0.1714 -1.27%
2010-10-28 0 0.395 0.375 0.420 - - 5,200 1,820 0.3500 0.173 0.165 0.184 - - 11,853 0.1536 0.00%
2010-10-27 0 0.395 0.390 0.420 0.420 0.420 10,000 4,200 0.4200 0.173 0.171 0.184 0.184 0.184 22,793 0.1843 1.28%
2010-10-26 0 0.390 0.390 0.415 0.390 0.390 14,000 5,280 0.3771 0.171 0.171 0.182 0.171 0.171 31,911 0.1655 -2.50%
2010-10-25 0 0.400 0.400 0.420 0.395 0.400 220,000 87,600 0.3982 0.175 0.175 0.184 0.173 0.175 501,457 0.1747 0.00%
2010-10-22 0 0.400 0.400 0.420 0.400 0.405 30,000 12,050 0.4017 0.175 0.175 0.184 0.175 0.178 68,380 0.1762 0.00%
2010-10-21 0 0.400 0.400 0.415 0.400 0.400 12,000 4,760 0.3967 0.175 0.175 0.182 0.175 0.175 27,352 0.1740 -3.61%
2010-10-20 0 0.415 0.400 0.415 0.395 0.420 510,000 209,050 0.4099 0.182 0.175 0.182 0.173 0.184 1,162,468 0.1798 5.06%
2010-10-19 0 0.395 0.395 0.410 0.395 0.395 24,000 9,400 0.3917 0.173 0.173 0.180 0.173 0.173 54,704 0.1718 0.00%
2010-10-18 0 0.395 0.395 0.400 0.390 0.395 280,000 109,650 0.3916 0.173 0.173 0.175 0.171 0.173 638,218 0.1718 1.28%
2010-10-15 0 0.390 0.385 0.400 0.390 0.390 160,000 62,700 0.3919 0.171 0.169 0.175 0.171 0.171 364,696 0.1719 -2.50%
2010-10-14 0 0.400 0.395 0.410 0.400 0.400 258,000 103,000 0.3992 0.175 0.173 0.180 0.175 0.175 588,072 0.1751 0.00%
2010-10-13 0 0.400 0.390 0.410 0.400 0.400 366,400 146,432 0.3997 0.175 0.171 0.180 0.175 0.175 835,154 0.1753 -2.44%
2010-10-12 0 0.410 0.410 0.420 0.410 0.415 513,600 211,004 0.4108 0.180 0.180 0.184 0.180 0.182 1,170,674 0.1802 0.00%
2010-10-11 0 0.410 0.410 0.420 0.410 0.410 532,400 218,212 0.4099 0.180 0.180 0.184 0.180 0.180 1,213,526 0.1798 -1.20%
2010-10-08 0 0.415 0.410 0.415 0.410 0.420 824,800 339,022 0.4110 0.182 0.180 0.182 0.180 0.184 1,880,007 0.1803 1.22%
2010-10-07 0 0.410 0.410 0.420 - - 0 0 - 0.180 0.180 0.184 - - 0 - 0.00%
2010-10-06 0 0.410 0.410 0.420 0.410 0.425 318,000 131,420 0.4133 0.180 0.180 0.184 0.180 0.186 724,833 0.1813 0.00%
2010-10-05 0 0.410 0.410 0.420 0.410 0.410 850,000 348,500 0.4100 0.180 0.180 0.184 0.180 0.180 1,937,447 0.1799 0.00%
2010-10-04 0 0.410 0.400 0.410 0.400 0.410 338,000 136,140 0.4028 0.180 0.175 0.180 0.175 0.180 770,420 0.1767 1.23%
2010-09-30 0 0.405 0.405 0.410 0.405 0.420 274,000 111,600 0.4073 0.178 0.178 0.180 0.178 0.184 624,542 0.1787 -1.22%
2010-09-29 0 0.410 0.405 0.425 0.405 0.410 280,400 113,992 0.4065 0.180 0.178 0.186 0.178 0.180 639,130 0.1784 1.23%
2010-09-28 0 0.405 0.395 0.420 - - 0 0 - 0.178 0.173 0.184 - - 0 - 0.00%
2010-09-27 0 0.405 0.385 0.415 0.405 0.420 400,000 164,750 0.4119 0.178 0.169 0.182 0.178 0.184 911,740 0.1807 -1.22%
2010-09-24 0 0.410 0.410 0.440 0.390 0.415 350,000 143,000 0.4086 0.180 0.180 0.193 0.171 0.182 797,772 0.1792 5.13%
2010-09-22 0 0.390 0.380 0.400 0.385 0.390 168,800 65,526 0.3882 0.171 0.167 0.175 0.169 0.171 384,754 0.1703 -1.27%
2010-09-21 0 0.395 0.385 0.395 0.375 0.395 138,000 52,580 0.3810 0.173 0.169 0.173 0.165 0.173 314,550 0.1672 8.22%
2010-09-20 0 0.365 0.365 0.375 0.365 0.365 18,800 6,690 0.3559 0.160 0.160 0.165 0.160 0.160 42,852 0.1561 -3.95%
2010-09-17 0 0.380 0.370 0.380 0.370 0.385 402,400 151,352 0.3761 0.167 0.162 0.167 0.162 0.169 917,210 0.1650 0.00%
2010-09-16 0 0.380 0.385 0.400 - - 0 0 - 0.167 0.169 0.175 - - 0 - 0.00%
2010-09-15 0 0.380 0.360 0.400 0.375 0.380 144,000 53,950 0.3747 0.167 0.158 0.175 0.165 0.167 328,226 0.1644 1.33%
2010-09-14 0 0.375 0.365 0.380 0.375 0.375 30,000 11,250 0.3750 0.165 0.160 0.167 0.165 0.165 68,380 0.1645 1.35%
2010-09-13 0 0.370 0.360 0.370 0.355 0.370 961,200 348,608 0.3627 0.162 0.158 0.162 0.156 0.162 2,190,911 0.1591 4.23%
2010-09-10 0 0.355 0.350 0.360 0.355 0.355 120,000 42,600 0.3550 0.156 0.154 0.158 0.156 0.156 273,522 0.1557 1.43%
2010-09-09 0 0.350 0.350 0.360 0.350 0.360 416,000 146,880 0.3531 0.154 0.154 0.158 0.154 0.158 948,209 0.1549 0.00%
2010-09-08 0 0.350 0.345 0.365 0.345 0.350 560,000 194,400 0.3471 0.154 0.151 0.160 0.151 0.154 1,276,436 0.1523 -1.41%
2010-09-07 0 0.355 0.350 0.360 0.355 0.360 50,000 17,800 0.3560 0.156 0.154 0.158 0.156 0.158 113,967 0.1562 0.00%
2010-09-06 0 0.355 0.355 0.365 0.355 0.355 69,200 24,304 0.3512 0.156 0.156 0.160 0.156 0.156 157,731 0.1541 0.00%
2010-09-03 0 0.355 0.350 0.365 0.355 0.355 200,960 71,322 0.3549 0.156 0.154 0.160 0.156 0.156 458,058 0.1557 -1.39%
2010-09-02 0 0.360 0.350 0.365 0.355 0.360 380,000 135,500 0.3566 0.158 0.154 0.160 0.156 0.158 866,153 0.1564 2.86%
2010-09-01 0 0.350 0.350 0.355 0.340 0.345 734,000 250,880 0.3418 0.154 0.154 0.156 0.149 0.151 1,673,042 0.1500 0.00%
2010-08-31 0 0.350 0.345 0.355 0.340 0.360 2,181,600 763,378 0.3499 0.154 0.151 0.156 0.149 0.158 4,972,629 0.1535 -2.78%
2010-08-30 0 0.360 0.355 0.365 0.355 0.370 2,813,600 1,011,862 0.3596 0.158 0.156 0.160 0.156 0.162 6,413,177 0.1578 -8.86%
2010-08-27 0 0.395 0.395 0.405 0.395 0.400 154,800 61,600 0.3979 0.173 0.173 0.178 0.173 0.175 352,843 0.1746 0.00%
2010-08-26 0 0.395 0.395 0.400 0.395 0.400 1,080,000 427,400 0.3957 0.173 0.173 0.175 0.173 0.175 2,461,697 0.1736 -1.25%
2010-08-25 0 0.400 0.395 0.405 0.400 0.400 310,000 124,000 0.4000 0.175 0.173 0.178 0.175 0.175 706,598 0.1755 -1.23%
2010-08-24 0 0.405 0.400 0.415 - - 0 0 - 0.178 0.175 0.182 - - 0 - 0.00%
2010-08-23 0 0.405 0.405 0.415 0.400 0.405 380,000 153,100 0.4029 0.178 0.178 0.182 0.175 0.178 866,153 0.1768 -1.22%
2010-08-20 0 0.410 0.400 0.420 0.410 0.410 100,000 41,000 0.4100 0.180 0.175 0.184 0.180 0.180 227,935 0.1799 -1.20%
2010-08-19 0 0.415 0.410 0.420 - - 0 0 - 0.182 0.180 0.184 - - 0 - 0.00%
2010-08-18 0 0.415 0.405 0.420 0.405 0.420 895,200 370,012 0.4133 0.182 0.178 0.184 0.178 0.184 2,040,474 0.1813 3.75%
2010-08-17 0 0.400 0.395 0.410 - - 0 0 - 0.175 0.173 0.180 - - 0 - 0.00%
2010-08-16 0 0.400 0.400 0.410 0.400 0.405 80,000 32,100 0.4013 0.175 0.175 0.180 0.175 0.178 182,348 0.1760 0.00%
2010-08-13 0 0.400 0.400 0.410 0.390 0.395 460,000 180,650 0.3927 0.175 0.175 0.180 0.171 0.173 1,048,501 0.1723 0.00%
2010-08-12 0 0.400 0.400 0.410 0.395 0.395 20,000 7,900 0.3950 0.175 0.175 0.180 0.173 0.173 45,587 0.1733 -2.44%
2010-08-11 0 0.410 0.390 0.415 - - 0 0 - 0.180 0.171 0.182 - - 0 - 0.00%
2010-08-10 0 0.410 0.410 0.420 - - 4,000 1,510 0.3775 0.180 0.180 0.184 - - 9,117 0.1656 0.00%
2010-08-09 0 0.410 0.400 0.420 0.410 0.410 200,000 82,000 0.4100 0.180 0.175 0.184 0.180 0.180 455,870 0.1799 2.50%
2010-08-06 0 0.400 0.400 0.410 0.400 0.400 20,000 8,000 0.4000 0.175 0.175 0.180 0.175 0.175 45,587 0.1755 0.00%
2010-08-05 0 0.400 0.400 0.410 0.400 0.400 200,000 80,000 0.4000 0.175 0.175 0.180 0.175 0.175 455,870 0.1755 0.00%
2010-08-04 0 0.400 0.400 0.410 0.400 0.400 15,600 6,128 0.3928 0.175 0.175 0.180 0.175 0.175 35,558 0.1723 -1.23%
2010-08-03 0 0.405 0.400 0.410 0.400 0.405 500,800 202,558 0.4045 0.178 0.175 0.180 0.175 0.178 1,141,498 0.1774 -3.57%
2010-08-02 0 0.420 0.410 0.420 0.405 0.420 1,122,800 457,006 0.4070 0.184 0.180 0.184 0.178 0.184 2,559,253 0.1786 5.00%
2010-07-30 0 0.400 0.390 0.420 0.400 0.400 606,000 242,250 0.3998 0.175 0.171 0.184 0.175 0.175 1,381,286 0.1754 0.00%
2010-07-29 0 0.400 0.400 0.420 0.400 0.405 56,900 22,672 0.3985 0.175 0.175 0.184 0.175 0.178 129,695 0.1748 -1.23%
2010-07-28 0 0.405 0.405 0.410 0.405 0.410 150,000 61,150 0.4077 0.178 0.178 0.180 0.178 0.180 341,902 0.1789 -2.41%
2010-07-27 0 0.415 0.405 0.415 0.410 0.415 70,800 29,154 0.4118 0.182 0.178 0.182 0.180 0.182 161,378 0.1807 3.75%
2010-07-26 0 0.400 0.400 0.410 0.400 0.400 451,040 180,395 0.4000 0.175 0.175 0.180 0.175 0.175 1,028,078 0.1755 -1.23%
2010-07-23 0 0.405 0.400 0.410 - - 0 0 - 0.178 0.175 0.180 - - 0 - 0.00%
2010-07-22 0 0.405 0.405 0.415 - - 0 0 - 0.178 0.178 0.182 - - 0 - 1.25%
2010-07-21 0 0.400 0.400 0.410 - - 4,800 1,824 0.3800 0.175 0.175 0.180 - - 10,941 0.1667 0.00%
2010-07-20 0 0.400 0.395 0.420 0.395 0.400 234,000 92,420 0.3950 0.175 0.173 0.184 0.173 0.175 533,368 0.1733 0.00%
2010-07-19 0 0.400 0.395 0.410 0.395 0.400 192,000 76,210 0.3969 0.175 0.173 0.180 0.173 0.175 437,635 0.1741 -2.44%
2010-07-16 0 0.410 0.400 0.420 0.400 0.410 80,000 32,300 0.4038 0.180 0.175 0.184 0.175 0.180 182,348 0.1771 1.23%
2010-07-15 0 0.405 0.395 0.405 - - 2,400 912 0.3800 0.178 0.173 0.178 - - 5,470 0.1667 -1.22%
2010-07-14 0 0.410 0.400 0.420 0.410 0.410 94,000 38,420 0.4087 0.180 0.175 0.184 0.180 0.180 214,259 0.1793 0.00%
2010-07-13 0 0.410 0.400 0.420 - - 800 296 0.3700 0.180 0.175 0.184 - - 1,823 0.1623 0.00%
2010-07-12 0 0.410 0.410 0.415 0.410 0.420 62,000 25,640 0.4135 0.180 0.180 0.182 0.180 0.184 141,320 0.1814 0.00%
2010-07-09 0 0.410 0.405 0.420 0.410 0.425 225,200 92,578 0.4111 0.180 0.178 0.184 0.180 0.186 513,309 0.1804 -2.38%
2010-07-08 0 0.420 0.400 0.420 0.400 0.420 366,000 148,430 0.4055 0.184 0.175 0.184 0.175 0.184 834,242 0.1779 7.69%
2010-07-07 0 0.390 0.385 0.410 - - 8,000 2,920 0.3650 0.171 0.169 0.180 - - 18,235 0.1601 0.00%
2010-07-06 0 0.390 0.390 0.400 - - 0 0 - 0.171 0.171 0.175 - - 0 - 0.00%
2010-07-05 0 0.390 0.390 0.400 0.390 0.395 90,000 35,450 0.3939 0.171 0.171 0.175 0.171 0.173 205,141 0.1728 -2.50%
2010-07-02 0 0.400 0.400 0.415 0.395 0.400 270,000 107,400 0.3978 0.175 0.175 0.182 0.173 0.175 615,424 0.1745 0.00%
2010-06-30 0 0.400 0.400 0.420 0.395 0.395 10,800 4,246 0.3931 0.175 0.175 0.184 0.173 0.173 24,617 0.1725 0.00%
2010-06-29 0 0.400 0.400 0.415 0.400 0.405 524,800 210,574 0.4012 0.175 0.175 0.182 0.175 0.178 1,196,203 0.1760 -1.23%
2010-06-28 0 0.405 0.400 0.415 - - 0 0 - 0.178 0.175 0.182 - - 0 - 0.00%
2010-06-25 0 0.405 0.400 0.420 - - 0 0 - 0.178 0.175 0.184 - - 0 - 0.00%
2010-06-24 0 0.405 0.400 0.420 0.405 0.405 130,000 52,950 0.4073 0.178 0.175 0.184 0.178 0.178 296,315 0.1787 1.25%
2010-06-23 0 0.400 0.395 0.410 0.400 0.400 90,000 36,000 0.4000 0.175 0.173 0.180 0.175 0.175 205,141 0.1755 -3.61%
2010-06-22 0 0.415 0.390 0.415 - - 3,200 1,216 0.3800 0.182 0.171 0.182 - - 7,294 0.1667 0.00%
2010-06-21 0 0.415 0.400 0.415 0.400 0.420 60,000 24,400 0.4067 0.182 0.175 0.182 0.175 0.184 136,761 0.1784 2.47%
2010-06-18 0 0.405 0.405 0.420 0.405 0.410 150,000 61,250 0.4083 0.178 0.178 0.184 0.178 0.180 341,902 0.1791 0.00%
2010-06-17 0 0.405 0.405 0.410 0.400 0.405 31,600 12,708 0.4022 0.178 0.178 0.180 0.175 0.178 72,027 0.1764 0.00%
2010-06-15 0 0.405 0.405 0.410 0.400 0.400 20,000 8,000 0.4000 0.178 0.178 0.180 0.175 0.175 45,587 0.1755 -1.22%
2010-06-14 0 0.410 0.395 0.410 0.410 0.410 20,000 8,200 0.4100 0.180 0.173 0.180 0.180 0.180 45,587 0.1799 2.50%
2010-06-11 0 0.400 0.390 0.415 0.400 0.400 200,000 80,000 0.4000 0.175 0.171 0.182 0.175 0.175 455,870 0.1755 0.00%
2010-06-10 0 0.400 0.400 0.420 - - 4,000 1,480 0.3700 0.175 0.175 0.184 - - 9,117 0.1623 0.00%
2010-06-09 0 0.400 0.385 0.400 0.390 0.400 212,000 84,040 0.3964 0.175 0.169 0.175 0.171 0.175 483,222 0.1739 0.00%
2010-06-08 0 0.400 0.390 0.410 - - 0 0 - 0.175 0.171 0.180 - - 0 - 0.00%
2010-06-07 0 0.400 0.395 0.400 0.385 0.400 120,000 47,700 0.3975 0.175 0.173 0.175 0.169 0.175 273,522 0.1744 -2.44%
2010-06-04 0 0.410 0.410 0.415 0.405 0.410 170,000 69,200 0.4071 0.180 0.180 0.182 0.178 0.180 387,489 0.1786 1.23%
2010-06-03 0 0.405 0.400 0.405 0.400 0.405 192,000 77,460 0.4034 0.178 0.175 0.178 0.175 0.178 437,635 0.1770 1.25%
2010-06-02 0 0.400 0.390 0.405 0.400 0.400 210,000 84,000 0.4000 0.175 0.171 0.178 0.175 0.175 478,663 0.1755 -1.23%
2010-06-01 0 0.405 0.405 0.415 0.405 0.410 120,000 49,150 0.4096 0.178 0.178 0.182 0.178 0.180 273,522 0.1797 -1.22%
2010-05-31 0 0.410 0.410 0.415 0.410 0.415 130,000 53,800 0.4138 0.180 0.180 0.182 0.180 0.182 296,315 0.1816 -3.53%
2010-05-28 0 0.425 0.415 0.425 0.415 0.425 481,600 200,882 0.4171 0.186 0.182 0.186 0.182 0.186 1,097,735 0.1830 3.66%
2010-05-27 0 0.410 0.400 0.420 0.410 0.410 370,000 151,700 0.4100 0.180 0.175 0.184 0.180 0.180 843,359 0.1799 1.23%
2010-05-26 0 0.435 0.430 0.435 0.425 0.435 122,000 52,810 0.4329 0.178 0.176 0.178 0.174 0.178 298,679 0.1768 3.57%
2010-05-25 0 0.420 0.415 0.425 0.420 0.440 1,050,000 456,250 0.4345 0.172 0.170 0.174 0.172 0.180 2,570,600 0.1775 -5.62%
2010-05-24 0 0.445 0.445 0.450 0.440 0.455 720,000 320,250 0.4448 0.182 0.182 0.184 0.180 0.186 1,762,697 0.1817 2.30%
2010-05-20 0 0.435 0.425 0.440 0.415 0.465 920,000 397,350 0.4319 0.178 0.174 0.180 0.170 0.190 2,252,335 0.1764 -6.45%
2010-05-19 0 0.465 0.455 0.465 0.450 0.470 262,000 121,260 0.4628 0.190 0.186 0.190 0.184 0.192 641,426 0.1890 2.20%
2010-05-18 0 0.455 0.450 0.460 0.455 0.465 390,000 178,750 0.4583 0.186 0.184 0.188 0.186 0.190 954,794 0.1872 -2.15%
2010-05-17 0 0.465 0.450 0.465 0.455 0.465 408,000 188,230 0.4613 0.190 0.184 0.190 0.186 0.190 998,862 0.1884 1.09%
2010-05-14 0 0.460 0.460 0.475 0.455 0.475 290,000 134,950 0.4653 0.188 0.188 0.194 0.186 0.194 709,975 0.1901 -2.13%
2010-05-13 0 0.470 0.465 0.475 0.465 0.470 430,000 201,100 0.4677 0.192 0.190 0.194 0.190 0.192 1,052,722 0.1910 1.08%
2010-05-12 0 0.465 0.465 0.475 0.460 0.480 340,000 158,150 0.4651 0.190 0.190 0.194 0.188 0.196 832,385 0.1900 -3.12%
2010-05-11 0 0.480 0.465 0.480 0.460 0.480 140,000 65,050 0.4646 0.196 0.190 0.196 0.188 0.196 342,747 0.1898 2.13%
2010-05-10 0 0.470 0.465 0.470 0.460 0.470 1,430,000 670,850 0.4691 0.192 0.190 0.192 0.188 0.192 3,500,912 0.1916 1.08%
2010-05-07 0 0.465 0.465 0.470 0.460 0.480 620,000 288,750 0.4657 0.190 0.190 0.192 0.188 0.196 1,517,878 0.1902 -1.06%
2010-05-06 0 0.470 0.470 0.480 0.470 0.485 340,000 162,300 0.4774 0.192 0.192 0.196 0.192 0.198 832,385 0.1950 -2.08%
2010-05-05 0 0.480 0.480 0.485 0.475 0.500 1,420,800 691,118 0.4864 0.196 0.196 0.198 0.194 0.204 3,478,388 0.1987 -4.00%
2010-05-04 0 0.500 0.495 0.500 0.495 0.500 190,000 94,650 0.4982 0.204 0.202 0.204 0.202 0.204 465,156 0.2035 0.00%
2010-05-03 0 0.500 0.490 0.500 0.500 0.500 120,000 60,000 0.5000 0.204 0.200 0.204 0.204 0.204 293,783 0.2042 0.00%
2010-04-30 0 0.500 0.495 0.500 0.495 0.500 650,000 324,950 0.4999 0.204 0.202 0.204 0.202 0.204 1,591,324 0.2042 2.04%
2010-04-29 0 0.490 0.490 0.500 0.490 0.500 870,000 431,100 0.4955 0.200 0.200 0.204 0.200 0.204 2,129,925 0.2024 -2.00%
2010-04-28 0 0.500 0.495 0.500 0.495 0.510 670,800 334,730 0.4990 0.204 0.202 0.204 0.202 0.208 1,642,246 0.2038 -1.96%
2010-04-27 0 0.510 0.500 0.520 0.485 0.520 2,116,000 1,060,310 0.5011 0.208 0.204 0.212 0.198 0.212 5,180,370 0.2047 4.08%
2010-04-26 0 0.490 0.485 0.490 0.485 0.490 964,000 472,010 0.4896 0.200 0.198 0.200 0.198 0.200 2,360,055 0.2000 1.03%
2010-04-23 0 0.485 0.485 0.490 0.480 0.485 409,040 198,108 0.4843 0.198 0.198 0.200 0.196 0.198 1,001,408 0.1978 -1.02%
2010-04-22 0 0.490 0.485 0.490 0.485 0.495 1,034,240 506,584 0.4898 0.200 0.198 0.200 0.198 0.202 2,532,016 0.2001 0.00%
2010-04-21 0 0.490 0.485 0.495 0.485 0.495 1,842,000 899,330 0.4882 0.200 0.198 0.202 0.198 0.202 4,509,566 0.1994 1.03%
2010-04-20 0 0.485 0.480 0.490 0.485 0.500 2,240,800 1,098,976 0.4904 0.198 0.196 0.200 0.198 0.204 5,485,904 0.2003 -1.02%
2010-04-19 0 0.490 0.490 0.500 0.490 0.500 1,472,000 724,490 0.4922 0.200 0.200 0.204 0.200 0.204 3,603,736 0.2010 -1.01%
2010-04-16 0 0.495 0.495 0.500 0.495 0.510 540,000 270,350 0.5006 0.202 0.202 0.204 0.202 0.208 1,322,023 0.2045 -2.94%
2010-04-15 0 0.510 0.500 0.510 0.500 0.510 1,273,200 648,628 0.5094 0.208 0.204 0.208 0.204 0.208 3,117,036 0.2081 2.00%
2010-04-14 0 0.500 0.500 0.510 0.495 0.500 1,418,000 705,100 0.4972 0.204 0.204 0.208 0.202 0.204 3,471,533 0.2031 0.00%
2010-04-13 0 0.500 0.495 0.510 0.495 0.510 3,722,000 1,860,000 0.4997 0.204 0.202 0.208 0.202 0.208 9,112,163 0.2041 0.00%
2010-04-12 0 0.500 0.495 0.510 0.495 0.560 12,062,000 6,185,358 0.5128 0.204 0.202 0.208 0.202 0.229 29,530,068 0.2095 -12.28%
2010-04-09 0 0.570 0.540 0.570 0.520 0.570 2,016,000 1,095,700 0.5435 0.233 0.221 0.233 0.212 0.233 4,935,551 0.2220 3.64%
2010-04-08 0 0.550 0.550 0.560 0.540 0.560 1,146,800 636,016 0.5546 0.225 0.225 0.229 0.221 0.229 2,807,584 0.2265 -3.51%
2010-04-07 0 0.570 0.540 0.570 0.520 0.570 3,025,600 1,649,376 0.5451 0.233 0.221 0.233 0.212 0.233 7,407,244 0.2227 9.62%
2010-04-01 0 0.520 0.510 0.530 0.495 0.530 856,000 439,200 0.5131 0.212 0.208 0.216 0.202 0.216 2,095,651 0.2096 4.00%
2010-03-31 0 0.500 0.500 0.520 0.500 0.510 250,000 125,800 0.5032 0.204 0.204 0.212 0.204 0.208 612,048 0.2055 -3.85%
2010-03-30 0 0.520 0.500 0.520 0.510 0.520 320,000 164,500 0.5141 0.212 0.204 0.212 0.208 0.212 783,421 0.2100 4.00%
2010-03-29 0 0.500 0.500 0.520 0.500 0.510 700,000 352,200 0.5031 0.204 0.204 0.212 0.204 0.208 1,713,733 0.2055 -5.66%
2010-03-26 0 0.530 0.510 0.530 0.510 0.530 1,026,000 532,420 0.5189 0.216 0.208 0.216 0.208 0.216 2,511,843 0.2120 6.00%
2010-03-25 0 0.500 0.500 0.510 0.500 0.540 1,569,280 817,140 0.5207 0.204 0.204 0.208 0.204 0.221 3,841,896 0.2127 -5.66%
2010-03-24 0 0.530 0.520 0.530 0.520 0.540 1,041,600 552,700 0.5306 0.216 0.212 0.216 0.212 0.221 2,550,035 0.2167 -1.85%
2010-03-23 0 0.540 0.530 0.540 0.495 0.550 9,835,760 5,127,522 0.5213 0.221 0.216 0.221 0.202 0.225 24,079,810 0.2129 11.34%
2010-03-22 0 0.485 0.480 0.485 0.475 0.485 480,000 232,650 0.4847 0.198 0.196 0.198 0.194 0.198 1,175,131 0.1980 2.11%
2010-03-19 0 0.475 0.470 0.475 0.475 0.490 810,800 385,064 0.4749 0.194 0.192 0.194 0.194 0.200 1,984,992 0.1940 0.00%
2010-03-18 0 0.475 0.475 0.485 0.475 0.480 550,500 262,628 0.4771 0.194 0.194 0.198 0.194 0.196 1,347,729 0.1949 0.00%
2010-03-17 0 0.475 0.470 0.475 0.470 0.475 143,200 67,560 0.4718 0.194 0.192 0.194 0.192 0.194 350,581 0.1927 -1.04%
2010-03-16 0 0.480 0.475 0.480 0.470 0.480 108,000 50,700 0.4694 0.196 0.194 0.196 0.192 0.196 264,405 0.1918 1.05%
2010-03-15 0 0.475 0.465 0.475 0.470 0.475 1,010,000 476,200 0.4715 0.194 0.190 0.194 0.192 0.194 2,472,672 0.1926 0.00%
2010-03-12 0 0.475 0.475 0.485 0.465 0.510 5,165,520 2,534,252 0.4906 0.194 0.194 0.198 0.190 0.208 12,646,175 0.2004 -2.06%
2010-03-11 0 0.485 0.485 0.490 0.425 0.490 9,942,400 4,588,488 0.4615 0.198 0.198 0.200 0.174 0.200 24,340,885 0.1885 11.49%
2010-03-10 0 0.435 0.425 0.435 0.420 0.435 1,610,000 680,950 0.4230 0.178 0.174 0.178 0.172 0.178 3,941,586 0.1728 6.10%
2010-03-09 0 0.410 0.405 0.420 0.410 0.425 320,040 132,815 0.4150 0.167 0.165 0.172 0.167 0.174 783,519 0.1695 -1.20%
2010-03-08 0 0.415 0.410 0.420 0.405 0.415 240,000 99,550 0.4148 0.170 0.167 0.172 0.165 0.170 587,566 0.1694 2.47%
2010-03-05 0 0.405 0.405 0.410 0.405 0.405 364,000 147,360 0.4048 0.165 0.165 0.167 0.165 0.165 891,141 0.1654 0.00%
2010-03-04 0 0.405 0.400 0.415 0.405 0.410 130,000 52,800 0.4062 0.165 0.163 0.170 0.165 0.167 318,265 0.1659 -1.22%
2010-03-03 0 0.410 0.400 0.415 0.400 0.410 218,000 88,790 0.4073 0.167 0.163 0.170 0.163 0.167 533,705 0.1664 -1.20%
2010-03-02 0 0.415 0.395 0.415 0.400 0.420 122,400 49,250 0.4024 0.170 0.161 0.170 0.163 0.172 299,658 0.1644 1.22%
2010-03-01 0 0.410 0.400 0.410 0.395 0.410 732,000 294,690 0.4026 0.167 0.163 0.167 0.161 0.167 1,792,075 0.1644 3.80%
2010-02-26 0 0.395 0.385 0.400 0.395 0.395 130,000 51,350 0.3950 0.161 0.157 0.163 0.161 0.161 318,265 0.1613 1.28%
2010-02-25 0 0.390 0.390 0.395 0.390 0.410 1,228,000 485,830 0.3956 0.159 0.159 0.161 0.159 0.167 3,006,377 0.1616 1.30%
2010-02-24 0 0.385 0.380 0.390 0.385 0.385 210,000 80,850 0.3850 0.157 0.155 0.159 0.157 0.157 514,120 0.1573 1.32%
2010-02-23 0 0.380 0.380 0.390 0.380 0.380 122,000 46,320 0.3797 0.155 0.155 0.159 0.155 0.155 298,679 0.1551 0.00%
2010-02-22 0 0.380 0.375 0.390 - - 0 0 - 0.155 0.153 0.159 - - 0 - 0.00%
2010-02-19 0 0.380 0.380 0.390 0.375 0.375 60,000 22,500 0.3750 0.155 0.155 0.159 0.153 0.153 146,891 0.1532 0.00%
2010-02-18 0 0.380 0.375 0.390 - - 0 0 - 0.155 0.153 0.159 - - 0 - 0.00%
2010-02-17 0 0.380 0.380 0.390 0.375 0.390 150,000 57,200 0.3813 0.155 0.155 0.159 0.153 0.159 367,229 0.1558 0.00%
2010-02-12 0 0.380 0.375 0.395 0.380 0.380 40,000 15,200 0.3800 0.155 0.153 0.161 0.155 0.155 97,928 0.1552 -2.56%
2010-02-11 0 0.390 0.385 0.395 0.380 0.390 710,000 272,350 0.3836 0.159 0.157 0.161 0.155 0.159 1,738,215 0.1567 4.00%
2010-02-10 0 0.375 0.375 0.380 - - 100,000 37,500 0.3750 0.153 0.153 0.155 - - 244,819 0.1532 0.00%
2010-02-09 0 0.375 0.375 0.385 0.370 0.375 1,128,000 420,100 0.3724 0.153 0.153 0.157 0.151 0.153 2,761,558 0.1521 0.00%
2010-02-08 0 0.375 0.370 0.380 0.370 0.385 245,000 92,000 0.3755 0.153 0.151 0.155 0.151 0.157 599,807 0.1534 -1.32%
2010-02-05 0 0.380 0.375 0.390 0.380 0.380 360,000 136,800 0.3800 0.155 0.153 0.159 0.155 0.155 881,348 0.1552 -3.80%
2010-02-04 0 0.395 0.380 0.395 0.390 0.395 180,000 70,550 0.3919 0.161 0.155 0.161 0.159 0.161 440,674 0.1601 0.00%
2010-02-03 0 0.395 0.390 0.395 - - 0 0 - 0.161 0.159 0.161 - - 0 - 0.00%
2010-02-02 0 0.395 0.385 0.395 0.380 0.400 270,026 103,859 0.3846 0.161 0.157 0.161 0.155 0.163 661,075 0.1571 0.00%
2010-02-01 0 0.395 0.380 0.395 0.390 0.395 150,000 58,750 0.3917 0.161 0.155 0.161 0.159 0.161 367,229 0.1600 3.95%
2010-01-29 0 0.380 0.380 0.385 0.380 0.380 100,000 38,000 0.3800 0.155 0.155 0.157 0.155 0.155 244,819 0.1552 0.00%
2010-01-28 0 0.380 0.370 0.390 0.380 0.385 302,400 115,564 0.3822 0.155 0.151 0.159 0.155 0.157 740,333 0.1561 0.00%
2010-01-27 0 0.380 0.380 0.395 0.380 0.385 100,000 38,050 0.3805 0.155 0.155 0.161 0.155 0.157 244,819 0.1554 -1.30%
2010-01-26 0 0.385 0.385 0.400 0.380 0.395 1,130,000 439,050 0.3885 0.157 0.157 0.163 0.155 0.161 2,766,455 0.1587 -2.53%
2010-01-25 0 0.395 0.395 0.405 0.395 0.400 240,000 95,400 0.3975 0.161 0.161 0.165 0.161 0.163 587,566 0.1624 -3.66%
2010-01-22 0 0.410 0.400 0.415 0.400 0.415 1,111,800 450,584 0.4053 0.167 0.163 0.170 0.163 0.170 2,721,898 0.1655 -2.38%
2010-01-21 0 0.420 0.410 0.420 0.410 0.420 1,004,000 417,550 0.4159 0.172 0.167 0.172 0.167 0.172 2,457,983 0.1699 -1.18%
2010-01-20 0 0.425 0.420 0.425 0.420 0.430 1,100,000 464,550 0.4223 0.174 0.172 0.174 0.172 0.176 2,693,009 0.1725 1.19%
2010-01-19 0 0.420 0.420 0.430 0.420 0.425 300,000 126,350 0.4212 0.172 0.172 0.176 0.172 0.174 734,457 0.1720 -1.18%
2010-01-18 0 0.425 0.415 0.430 0.410 0.425 750,000 315,300 0.4204 0.174 0.170 0.176 0.167 0.174 1,836,143 0.1717 0.00%
2010-01-15 0 0.425 0.420 0.430 0.400 0.440 2,361,800 1,004,220 0.4252 0.174 0.172 0.176 0.163 0.180 5,782,135 0.1737 3.66%
2010-01-14 0 0.410 0.400 0.410 0.410 0.410 381,200 156,256 0.4099 0.167 0.163 0.167 0.167 0.167 933,250 0.1674 1.23%
2010-01-13 0 0.405 0.400 0.405 0.400 0.405 340,000 136,750 0.4022 0.165 0.163 0.165 0.163 0.165 832,385 0.1643 -2.41%
2010-01-12 0 0.415 0.410 0.415 0.385 0.415 1,500,000 592,600 0.3951 0.170 0.167 0.170 0.157 0.170 3,672,285 0.1614 5.06%
2010-01-11 0 0.395 0.385 0.395 0.385 0.395 1,607,200 627,140 0.3902 0.161 0.157 0.161 0.157 0.161 3,934,731 0.1594 -1.25%
2010-01-08 0 0.400 0.395 0.405 0.400 0.410 823,600 334,118 0.4057 0.163 0.161 0.165 0.163 0.167 2,016,329 0.1657 -2.44%
2010-01-07 0 0.410 0.405 0.410 0.400 0.430 3,592,400 1,469,386 0.4090 0.167 0.165 0.167 0.163 0.176 8,794,878 0.1671 -1.20%
2010-01-06 0 0.415 0.415 0.420 0.390 0.420 3,047,200 1,244,868 0.4085 0.170 0.170 0.172 0.159 0.172 7,460,125 0.1669 6.41%
2010-01-05 0 0.390 0.380 0.390 0.380 0.395 134,400 51,634 0.3842 0.159 0.155 0.159 0.155 0.161 329,037 0.1569 1.30%
2010-01-04 0 0.385 0.375 0.385 0.380 0.385 126,000 48,310 0.3834 0.157 0.153 0.157 0.155 0.157 308,472 0.1566 0.00%
2009-12-31 0 0.385 0.375 0.395 - - 0 0 - 0.157 0.153 0.161 - - 0 - 0.00%
2009-12-30 0 0.385 0.375 0.385 0.380 0.385 350,000 133,150 0.3804 0.157 0.153 0.157 0.155 0.157 856,867 0.1554 0.00%
2009-12-29 0 0.385 0.380 0.390 0.385 0.405 506,600 195,076 0.3851 0.157 0.155 0.159 0.157 0.165 1,240,253 0.1573 0.00%
2009-12-28 0 0.385 0.375 0.385 0.380 0.385 60,000 22,950 0.3825 0.157 0.153 0.157 0.155 0.157 146,891 0.1562 0.00%
2009-12-24 0 0.385 0.370 0.395 - - 7,200 2,520 0.3500 0.157 0.151 0.161 - - 17,627 0.1430 0.00%
2009-12-23 0 0.385 0.370 0.395 0.380 0.385 190,000 72,950 0.3839 0.157 0.151 0.161 0.155 0.157 465,156 0.1568 1.32%
2009-12-22 0 0.380 0.380 0.385 0.380 0.385 252,000 95,970 0.3808 0.155 0.155 0.157 0.155 0.157 616,944 0.1556 -1.30%
2009-12-21 0 0.385 0.385 0.390 0.385 0.385 376,800 144,924 0.3846 0.157 0.157 0.159 0.157 0.157 922,478 0.1571 1.32%
2009-12-18 0 0.380 0.370 0.380 0.380 0.380 340,000 129,200 0.3800 0.155 0.151 0.155 0.155 0.155 832,385 0.1552 0.00%
2009-12-17 0 0.380 0.375 0.385 0.380 0.380 591,200 224,632 0.3800 0.155 0.153 0.157 0.155 0.155 1,447,370 0.1552 -1.30%
2009-12-16 0 0.385 0.380 0.395 0.385 0.385 100,800 38,788 0.3848 0.157 0.155 0.161 0.157 0.157 246,778 0.1572 -1.28%
2009-12-15 0 0.390 0.390 0.395 0.385 0.400 556,000 218,370 0.3928 0.159 0.159 0.161 0.157 0.163 1,361,194 0.1604 2.63%
2009-12-14 0 0.380 0.380 0.390 0.380 0.385 376,000 143,810 0.3825 0.155 0.155 0.159 0.155 0.157 920,519 0.1562 -2.56%
2009-12-11 0 0.390 0.390 0.400 0.380 0.400 363,600 140,468 0.3863 0.159 0.159 0.163 0.155 0.163 890,162 0.1578 1.30%
2009-12-10 0 0.385 0.385 0.390 0.375 0.385 644,800 246,652 0.3825 0.157 0.157 0.159 0.153 0.157 1,578,593 0.1562 -1.28%
2009-12-09 0 0.390 0.385 0.390 0.390 0.395 644,000 251,580 0.3907 0.159 0.157 0.159 0.159 0.161 1,576,634 0.1596 -1.27%
2009-12-08 0 0.395 0.390 0.400 0.390 0.415 1,814,000 717,820 0.3957 0.161 0.159 0.163 0.159 0.170 4,441,017 0.1616 -1.25%
2009-12-07 0 0.400 0.390 0.400 0.385 0.400 1,610,000 628,330 0.3903 0.163 0.159 0.163 0.157 0.163 3,941,586 0.1594 3.90%
2009-12-04 0 0.385 0.380 0.385 0.380 0.390 849,200 326,302 0.3842 0.157 0.155 0.157 0.155 0.159 2,079,003 0.1570 1.32%
2009-12-03 0 0.380 0.375 0.385 0.380 0.385 1,096,400 416,110 0.3795 0.155 0.153 0.157 0.155 0.157 2,684,196 0.1550 0.00%
2009-12-02 0 0.380 0.370 0.380 0.370 0.380 576,000 216,430 0.3757 0.155 0.151 0.155 0.151 0.155 1,410,157 0.1535 2.70%
2009-12-01 0 0.370 0.370 0.375 0.370 0.380 177,000 66,050 0.3732 0.151 0.151 0.153 0.151 0.155 433,330 0.1524 -1.33%
2009-11-30 0 0.375 0.370 0.380 0.370 0.380 477,600 178,624 0.3740 0.153 0.151 0.155 0.151 0.155 1,169,256 0.1528 4.17%
2009-11-27 0 0.360 0.360 0.365 0.355 0.365 380,000 137,000 0.3605 0.147 0.147 0.149 0.145 0.149 930,312 0.1473 -5.26%
2009-11-26 0 0.380 0.375 0.385 0.380 0.400 510,000 199,100 0.3904 0.155 0.153 0.157 0.155 0.163 1,248,577 0.1595 0.00%
2009-11-25 0 0.380 0.375 0.380 0.375 0.390 728,000 275,350 0.3782 0.155 0.153 0.155 0.153 0.159 1,782,282 0.1545 1.33%
2009-11-24 0 0.375 0.375 0.385 0.375 0.400 883,000 336,150 0.3807 0.153 0.153 0.157 0.153 0.163 2,161,752 0.1555 -3.85%
2009-11-23 0 0.390 0.380 0.390 0.370 0.400 400,400 149,852 0.3743 0.159 0.155 0.159 0.151 0.163 980,255 0.1529 6.85%
2009-11-20 0 0.365 0.365 0.380 0.365 0.370 642,400 236,478 0.3681 0.149 0.149 0.155 0.149 0.151 1,572,717 0.1504 -2.67%
2009-11-19 0 0.375 0.370 0.375 0.365 0.375 1,310,000 484,350 0.3697 0.153 0.151 0.153 0.149 0.153 3,207,129 0.1510 1.35%
2009-11-18 0 0.370 0.365 0.370 0.370 0.380 1,604,400 600,434 0.3742 0.151 0.149 0.151 0.151 0.155 3,927,876 0.1529 -2.63%
2009-11-17 0 0.380 0.375 0.380 0.380 0.385 982,880 375,401 0.3819 0.155 0.153 0.155 0.155 0.157 2,406,277 0.1560 -2.56%
2009-11-16 0 0.390 0.385 0.395 0.380 0.395 2,916,000 1,127,270 0.3866 0.159 0.157 0.161 0.155 0.161 7,138,922 0.1579 2.63%
2009-11-13 0 0.380 0.375 0.380 0.375 0.385 720,000 271,950 0.3777 0.155 0.153 0.155 0.153 0.157 1,762,697 0.1543 0.00%
2009-11-12 0 0.380 0.380 0.385 0.375 0.385 1,325,200 503,582 0.3800 0.155 0.155 0.157 0.153 0.157 3,244,341 0.1552 -1.30%
2009-11-11 0 0.385 0.380 0.385 0.380 0.385 572,640 218,500 0.3816 0.157 0.155 0.157 0.155 0.157 1,401,932 0.1559 0.00%
2009-11-10 0 0.385 0.375 0.390 0.375 0.395 576,960 219,976 0.3813 0.157 0.153 0.159 0.153 0.161 1,412,508 0.1557 -3.75%
2009-11-09 0 0.400 0.380 0.400 0.370 0.400 544,000 207,730 0.3819 0.163 0.155 0.163 0.151 0.163 1,331,815 0.1560 8.11%
2009-11-06 0 0.370 0.370 0.380 0.365 0.385 312,000 115,850 0.3713 0.151 0.151 0.155 0.149 0.157 763,835 0.1517 0.00%
2009-11-05 0 0.370 0.370 0.380 0.370 0.370 60,200 22,059 0.3664 0.151 0.151 0.155 0.151 0.151 147,381 0.1497 -5.13%
2009-11-04 0 0.390 0.370 0.390 0.375 0.390 40,000 15,150 0.3788 0.159 0.151 0.159 0.153 0.159 97,928 0.1547 4.00%
2009-11-03 0 0.375 0.375 0.385 0.370 0.385 1,100,000 417,750 0.3798 0.153 0.153 0.157 0.151 0.157 2,693,009 0.1551 -3.85%
2009-11-02 0 0.390 0.375 0.390 0.355 0.390 930,000 349,450 0.3758 0.159 0.153 0.159 0.145 0.159 2,276,817 0.1535 8.33%
2009-10-30 0 0.360 0.360 0.365 0.355 0.370 378,000 134,930 0.3570 0.147 0.147 0.149 0.145 0.151 925,416 0.1458 2.86%
2009-10-29 0 0.350 0.350 0.355 0.350 0.350 240,000 84,000 0.3500 0.143 0.143 0.145 0.143 0.143 587,566 0.1430 -4.11%
2009-10-28 0 0.365 0.350 0.365 0.365 0.365 30,000 10,950 0.3650 0.149 0.143 0.149 0.149 0.149 73,446 0.1491 4.29%
2009-10-27 0 0.350 0.350 0.355 0.350 0.360 500,000 176,850 0.3537 0.143 0.143 0.145 0.143 0.147 1,224,095 0.1445 -4.11%
2009-10-23 0 0.365 0.360 0.370 0.360 0.375 110,000 40,050 0.3641 0.149 0.147 0.151 0.147 0.153 269,301 0.1487 0.00%
2009-10-22 0 0.365 0.355 0.365 0.355 0.370 949,401 340,893 0.3591 0.149 0.145 0.149 0.145 0.151 2,324,314 0.1467 -2.67%
2009-10-21 0 0.375 0.365 0.375 0.365 0.375 518,000 190,160 0.3671 0.153 0.149 0.153 0.149 0.153 1,268,162 0.1499 2.74%
2009-10-20 0 0.365 0.365 0.380 0.360 0.360 56,000 19,840 0.3543 0.149 0.149 0.155 0.147 0.147 137,099 0.1447 1.39%
2009-10-19 0 0.360 0.360 0.370 0.360 0.365 140,000 50,800 0.3629 0.147 0.147 0.151 0.147 0.149 342,747 0.1482 0.00%
2009-10-16 0 0.360 0.360 0.365 0.355 0.360 214,011 76,044 0.3553 0.147 0.147 0.149 0.145 0.147 523,940 0.1451 0.00%
2009-10-15 0 0.360 0.355 0.365 0.355 0.360 212,000 75,370 0.3555 0.147 0.145 0.149 0.145 0.147 519,016 0.1452 -2.70%
2009-10-14 0 0.370 0.365 0.370 0.360 0.375 1,058,800 389,290 0.3677 0.151 0.149 0.151 0.147 0.153 2,592,144 0.1502 2.78%
2009-10-13 0 0.360 0.355 0.370 0.355 0.380 1,038,000 376,330 0.3626 0.147 0.145 0.151 0.145 0.155 2,541,221 0.1481 2.86%
2009-10-12 0 0.350 0.340 0.365 0.350 0.365 110,000 40,000 0.3636 0.143 0.139 0.149 0.143 0.149 269,301 0.1485 -2.78%
2009-10-09 0 0.360 0.360 0.370 0.355 0.370 546,000 199,190 0.3648 0.147 0.147 0.151 0.145 0.151 1,336,712 0.1490 2.86%
2009-10-08 0 0.350 0.350 0.360 0.345 0.360 742,160 261,263 0.3520 0.143 0.143 0.147 0.141 0.147 1,816,949 0.1438 4.48%
2009-10-07 0 0.335 0.335 0.350 0.325 0.360 1,544,400 533,430 0.3454 0.137 0.137 0.143 0.133 0.147 3,780,985 0.1411 3.08%
2009-10-06 0 0.325 0.325 0.335 0.325 0.325 60,000 19,500 0.3250 0.133 0.133 0.137 0.133 0.133 146,891 0.1328 -1.52%
2009-10-05 0 0.330 0.320 0.330 0.320 0.335 820,000 265,900 0.3243 0.135 0.131 0.135 0.131 0.137 2,007,516 0.1325 1.54%
2009-10-02 0 0.325 0.325 0.335 0.320 0.330 320,000 104,100 0.3253 0.133 0.133 0.137 0.131 0.135 783,421 0.1329 -1.52%
2009-09-30 0 0.330 0.330 0.335 0.330 0.340 660,000 221,800 0.3361 0.135 0.135 0.137 0.135 0.139 1,615,805 0.1373 -2.94%
2009-09-29 0 0.340 0.330 0.340 0.330 0.350 456,080 152,526 0.3344 0.139 0.135 0.139 0.135 0.143 1,116,571 0.1366 4.62%
2009-09-28 0 0.325 0.320 0.330 0.325 0.330 730,000 237,300 0.3251 0.133 0.131 0.135 0.133 0.135 1,787,179 0.1328 -1.52%
2009-09-25 0 0.330 0.330 0.335 0.330 0.335 126,000 41,520 0.3295 0.135 0.135 0.137 0.135 0.137 308,472 0.1346 0.00%
2009-09-24 0 0.330 0.325 0.330 0.320 0.350 2,764,000 910,350 0.3294 0.135 0.133 0.135 0.131 0.143 6,766,797 0.1345 -4.35%
2009-09-23 0 0.345 0.340 0.350 0.330 0.365 3,379,200 1,165,116 0.3448 0.141 0.139 0.143 0.135 0.149 8,272,924 0.1408 -4.17%
2009-09-22 0 0.360 0.360 0.365 0.350 0.385 1,090,000 395,320 0.3627 0.147 0.147 0.149 0.143 0.157 2,668,527 0.1481 -4.00%
2009-09-21 0 0.375 0.375 0.385 0.375 0.415 5,180,000 2,055,420 0.3968 0.153 0.153 0.157 0.153 0.170 12,681,624 0.1621 -6.25%
2009-09-18 0 0.400 0.400 0.405 0.330 0.430 20,261,840 7,885,245 0.3892 0.163 0.163 0.165 0.135 0.176 49,604,835 0.1590 40.35%
2009-09-17 0 0.285 0.285 0.295 0.285 0.295 700,000 202,000 0.2886 0.116 0.116 0.120 0.116 0.120 1,713,733 0.1179 0.00%
2009-09-16 0 0.285 0.275 0.290 0.280 0.285 540,000 153,150 0.2836 0.116 0.112 0.118 0.114 0.116 1,322,023 0.1158 1.79%
2009-09-15 0 0.280 0.270 0.280 0.275 0.285 340,000 95,400 0.2806 0.114 0.110 0.114 0.112 0.116 832,385 0.1146 1.82%
2009-09-14 0 0.275 0.270 0.290 0.270 0.275 502,000 137,500 0.2739 0.112 0.110 0.118 0.110 0.112 1,228,991 0.1119 1.85%
2009-09-11 0 0.270 0.265 0.275 0.265 0.270 420,800 112,650 0.2677 0.110 0.108 0.112 0.108 0.110 1,030,198 0.1093 -1.82%
2009-09-10 0 0.275 0.270 0.275 0.265 0.285 1,280,000 352,450 0.2754 0.112 0.110 0.112 0.108 0.116 3,133,683 0.1125 -3.51%
2009-09-09 0 0.285 0.275 0.285 0.265 0.290 1,302,000 353,450 0.2715 0.116 0.112 0.116 0.108 0.118 3,187,543 0.1109 3.64%
2009-09-08 0 0.275 0.260 0.275 0.265 0.280 1,550,000 416,480 0.2687 0.112 0.106 0.112 0.108 0.114 3,794,695 0.1098 3.77%
2009-09-07 0 0.265 0.255 0.265 0.260 0.285 1,210,000 318,900 0.2636 0.108 0.104 0.108 0.106 0.116 2,962,310 0.1077 0.00%
2009-09-04 0 0.265 0.255 0.265 0.260 0.265 1,303,200 342,152 0.2625 0.108 0.104 0.108 0.106 0.108 3,190,481 0.1072 1.92%
2009-09-03 0 0.260 0.255 0.270 0.260 0.290 4,560,000 1,204,100 0.2641 0.106 0.104 0.110 0.106 0.118 11,163,747 0.1079 -7.14%
2009-09-02 0 0.280 0.275 0.285 0.280 0.290 2,004,000 565,630 0.2823 0.114 0.112 0.116 0.114 0.118 4,906,173 0.1153 -8.20%
2009-09-01 0 0.305 0.305 0.320 0.305 0.315 290,000 90,100 0.3107 0.125 0.125 0.131 0.125 0.129 709,975 0.1269 -4.69%
2009-08-31 0 0.320 0.285 0.320 0.320 0.320 22,000 6,960 0.3164 0.131 0.116 0.131 0.131 0.131 53,860 0.1292 6.67%
2009-08-28 0 0.300 0.295 0.315 0.295 0.300 172,000 51,280 0.2981 0.123 0.120 0.129 0.120 0.123 421,089 0.1218 -3.23%
2009-08-27 0 0.310 0.305 0.320 0.310 0.315 572,400 178,896 0.3125 0.127 0.125 0.131 0.127 0.129 1,401,344 0.1277 -3.12%
2009-08-26 0 0.320 0.310 0.320 0.315 0.320 710,000 226,950 0.3196 0.131 0.127 0.131 0.129 0.131 1,738,215 0.1306 3.23%
2009-08-25 0 0.310 0.295 0.315 0.300 0.310 704,000 217,580 0.3091 0.127 0.120 0.129 0.123 0.127 1,723,526 0.1262 1.64%
2009-08-24 0 0.305 0.305 0.315 0.305 0.315 1,119,600 345,286 0.3084 0.125 0.125 0.129 0.125 0.129 2,740,994 0.1260 0.00%
2009-08-21 0 0.305 0.290 0.305 0.300 0.305 300,400 91,554 0.3048 0.125 0.118 0.125 0.123 0.125 735,436 0.1245 1.67%
2009-08-20 0 0.300 0.290 0.300 - - 0 0 - 0.123 0.118 0.123 - - 0 - -3.23%
2009-08-19 0 0.310 0.285 0.320 0.280 0.310 504,000 149,980 0.2976 0.127 0.116 0.131 0.114 0.127 1,233,888 0.1216 5.08%
2009-08-18 0 0.295 0.295 0.305 0.295 0.310 360,000 110,700 0.3075 0.120 0.120 0.125 0.120 0.127 881,348 0.1256 -1.67%
2009-08-17 0 0.300 0.300 0.310 0.300 0.305 732,000 220,710 0.3015 0.123 0.123 0.127 0.123 0.125 1,792,075 0.1232 -6.25%
2009-08-14 0 0.320 0.310 0.320 0.310 0.325 1,284,800 412,792 0.3213 0.131 0.127 0.131 0.127 0.133 3,145,435 0.1312 0.00%
2009-08-13 0 0.320 0.310 0.325 0.310 0.330 1,775,200 567,888 0.3199 0.131 0.127 0.133 0.127 0.135 4,346,027 0.1307 0.00%
2009-08-12 0 0.320 0.320 0.335 0.310 0.335 1,490,000 481,850 0.3234 0.131 0.131 0.137 0.127 0.137 3,647,803 0.1321 -3.03%
2009-08-11 0 0.330 0.320 0.335 0.320 0.340 583,200 194,060 0.3328 0.135 0.131 0.137 0.131 0.139 1,427,784 0.1359 3.13%
2009-08-10 0 0.320 0.320 0.330 0.320 0.335 2,383,600 774,180 0.3248 0.131 0.131 0.135 0.131 0.137 5,835,506 0.1327 -3.03%
2009-08-07 0 0.330 0.310 0.330 0.315 0.330 1,990,000 651,550 0.3274 0.135 0.127 0.135 0.129 0.135 4,871,898 0.1337 0.00%
2009-08-06 0 0.330 0.320 0.330 0.315 0.330 1,292,800 417,240 0.3227 0.135 0.131 0.135 0.129 0.135 3,165,020 0.1318 0.00%
2009-08-05 0 0.330 0.320 0.330 0.325 0.340 1,130,000 374,900 0.3318 0.135 0.131 0.135 0.133 0.139 2,766,455 0.1355 1.54%
2009-08-04 0 0.325 0.320 0.340 0.320 0.345 1,213,000 411,325 0.3391 0.133 0.131 0.139 0.131 0.141 2,969,655 0.1385 -2.99%
2009-08-03 0 0.335 0.315 0.340 0.330 0.335 954,000 319,030 0.3344 0.137 0.129 0.139 0.135 0.137 2,335,573 0.1366 -1.47%
2009-07-31 0 0.340 0.315 0.340 0.340 0.340 20,400 6,928 0.3396 0.139 0.129 0.139 0.139 0.139 49,943 0.1387 6.25%
2009-07-30 0 0.320 0.315 0.330 0.320 0.330 380,000 124,150 0.3267 0.131 0.129 0.135 0.131 0.135 930,312 0.1334 3.23%
2009-07-29 0 0.310 0.310 0.320 0.305 0.315 371,200 114,448 0.3083 0.127 0.127 0.131 0.125 0.129 908,768 0.1259 -3.12%
2009-07-28 0 0.320 0.305 0.320 0.315 0.320 177,000 56,350 0.3184 0.131 0.125 0.131 0.129 0.131 433,330 0.1300 -3.03%
2009-07-27 0 0.330 0.310 0.330 0.305 0.330 356,000 112,950 0.3173 0.135 0.127 0.135 0.125 0.135 871,556 0.1296 3.13%
2009-07-24 0 0.320 0.305 0.340 0.320 0.345 90,000 29,300 0.3256 0.131 0.125 0.139 0.131 0.141 220,337 0.1330 0.00%
2009-07-23 0 0.320 0.310 0.320 0.320 0.325 62,200 19,466 0.3130 0.131 0.127 0.131 0.131 0.133 152,277 0.1278 3.23%
2009-07-22 0 0.310 0.310 0.330 0.280 0.315 390,000 121,600 0.3118 0.127 0.127 0.135 0.114 0.129 954,794 0.1274 -7.46%
2009-07-21 0 0.335 0.315 0.335 0.340 0.340 20,000 6,800 0.3400 0.137 0.129 0.137 0.139 0.139 48,964 0.1389 8.06%
2009-07-20 0 0.310 0.310 0.320 0.310 0.330 286,000 90,090 0.3150 0.127 0.127 0.131 0.127 0.135 700,182 0.1287 0.00%
2009-07-17 0 0.310 0.310 0.340 0.290 0.310 64,000 19,480 0.3044 0.127 0.127 0.139 0.118 0.127 156,684 0.1243 3.33%
2009-07-16 0 0.300 0.300 0.325 0.295 0.310 114,000 33,970 0.2980 0.123 0.123 0.133 0.120 0.127 279,094 0.1217 -3.23%
2009-07-15 0 0.310 0.305 0.310 0.300 0.310 80,000 24,700 0.3088 0.127 0.125 0.127 0.123 0.127 195,855 0.1261 -3.12%
2009-07-14 0 0.320 0.310 0.340 0.320 0.320 176,000 54,520 0.3098 0.131 0.127 0.139 0.131 0.131 430,881 0.1265 3.23%
2009-07-13 0 0.310 0.290 0.310 - - 0 0 - 0.127 0.118 0.127 - - 0 - 0.00%
2009-07-10 0 0.310 0.300 0.325 0.310 0.310 100,000 31,000 0.3100 0.127 0.123 0.133 0.127 0.127 244,819 0.1266 1.64%
2009-07-09 0 0.305 0.305 0.320 0.300 0.300 51,200 15,336 0.2995 0.125 0.125 0.131 0.123 0.123 125,347 0.1223 0.00%
2009-07-08 0 0.305 0.305 0.325 0.300 0.330 40,000 12,850 0.3213 0.125 0.125 0.133 0.123 0.135 97,928 0.1312 -8.96%
2009-07-07 0 0.335 0.300 0.340 0.300 0.335 40,000 12,700 0.3175 0.137 0.123 0.139 0.123 0.137 97,928 0.1297 8.06%
2009-07-06 0 0.310 0.300 0.335 0.285 0.315 264,800 82,294 0.3108 0.127 0.123 0.137 0.116 0.129 648,281 0.1269 -11.43%
2009-07-03 0 0.350 0.280 0.350 0.285 0.350 115,400 39,206 0.3397 0.143 0.114 0.143 0.116 0.143 282,521 0.1388 16.67%
2009-07-02 0 0.300 0.300 0.340 0.300 0.330 40,000 12,600 0.3150 0.123 0.123 0.139 0.123 0.135 97,928 0.1287 -7.69%
2009-06-30 0 0.325 0.305 0.330 - - 0 0 - 0.133 0.125 0.135 - - 0 - 0.00%
2009-06-29 0 0.325 0.300 0.330 - - 0 0 - 0.133 0.123 0.135 - - 0 - 0.00%
2009-06-26 0 0.325 0.315 0.340 0.325 0.325 24,800 7,820 0.3153 0.133 0.129 0.139 0.133 0.133 60,715 0.1288 0.00%
2009-06-25 0 0.325 0.305 0.340 0.315 0.350 330,000 109,850 0.3329 0.133 0.125 0.139 0.129 0.143 807,903 0.1360 1.56%
2009-06-24 0 0.320 0.280 0.350 0.250 0.345 40,000 12,150 0.3038 0.131 0.114 0.143 0.102 0.141 97,928 0.1241 12.28%
2009-06-23 0 0.285 0.275 0.310 0.285 0.285 102,000 29,230 0.2866 0.116 0.112 0.127 0.116 0.116 249,715 0.1171 -10.94%
2009-06-22 0 0.320 0.290 0.325 - - 0 0 - 0.131 0.118 0.133 - - 0 - 0.00%
2009-06-19 0 0.320 0.300 0.340 - - 0 0 - 0.131 0.123 0.139 - - 0 - 0.00%
2009-06-18 0 0.320 0.285 0.320 - - 0 0 - 0.131 0.116 0.131 - - 0 - 0.00%
2009-06-17 0 0.320 0.310 0.335 0.320 0.320 120,000 38,400 0.3200 0.131 0.127 0.137 0.131 0.131 293,783 0.1307 -5.88%
2009-06-16 0 0.340 0.310 0.340 0.295 0.375 810,960 277,107 0.3417 0.139 0.127 0.139 0.120 0.153 1,985,384 0.1396 17.24%
2009-06-15 0 0.290 0.290 0.305 0.270 0.270 100,000 27,000 0.2700 0.118 0.118 0.125 0.110 0.110 244,819 0.1103 1.75%
2009-06-12 0 0.285 0.285 0.305 - - 0 0 - 0.116 0.116 0.125 - - 0 - 0.00%
2009-06-11 0 0.285 0.285 0.305 0.280 0.285 351,200 100,268 0.2855 0.116 0.116 0.125 0.114 0.116 859,804 0.1166 -8.06%
2009-06-10 0 0.310 0.280 0.310 - - 0 0 - 0.127 0.114 0.127 - - 0 - 0.00%
2009-06-09 0 0.310 0.285 0.310 0.300 0.310 30,000 9,200 0.3067 0.127 0.116 0.127 0.123 0.127 73,446 0.1253 -3.12%
2009-06-08 0 0.320 0.295 0.320 0.350 0.350 104,000 36,200 0.3481 0.131 0.120 0.131 0.143 0.143 254,612 0.1422 -8.57%
2009-06-05 0 0.350 0.315 0.350 0.300 0.350 194,000 64,150 0.3307 0.143 0.129 0.143 0.123 0.143 474,949 0.1351 0.00%
2009-06-04 0 0.350 0.290 0.350 0.275 0.350 700,000 200,300 0.2861 0.143 0.118 0.143 0.112 0.143 1,713,733 0.1169 27.27%
2009-06-03 0 0.275 0.275 0.280 0.275 0.290 254,000 71,000 0.2795 0.112 0.112 0.114 0.112 0.118 621,840 0.1142 0.00%
2009-06-02 0 0.275 0.275 0.290 0.275 0.290 110,000 31,750 0.2886 0.112 0.112 0.118 0.112 0.118 269,301 0.1179 -1.79%
2009-06-01 0 0.280 0.275 0.320 0.275 0.275 14,000 3,750 0.2679 0.114 0.112 0.131 0.112 0.112 34,275 0.1094 0.00%
2009-05-29 0 0.280 0.280 0.300 0.280 0.325 296,000 91,550 0.3093 0.114 0.114 0.123 0.114 0.133 724,664 0.1263 -3.45%
2009-05-27 0 0.290 0.280 0.290 0.290 0.290 194,000 56,080 0.2891 0.118 0.114 0.118 0.118 0.118 474,949 0.1181 -0.00%
2009-05-26 0 0.315 0.310 0.315 0.305 0.320 566,400 176,446 0.3115 0.118 0.117 0.118 0.115 0.120 1,506,194 0.1171 1.61%
2009-05-25 0 0.310 0.310 0.320 0.300 0.310 780,000 235,400 0.3018 0.117 0.117 0.120 0.113 0.117 2,074,208 0.1135 6.90%
2009-05-22 0 0.290 0.280 0.290 0.290 0.300 212,000 62,460 0.2946 0.109 0.105 0.109 0.109 0.113 563,759 0.1108 -3.33%
2009-05-21 0 0.300 0.280 0.300 0.300 0.310 200,400 60,702 0.3029 0.113 0.105 0.113 0.113 0.117 532,912 0.1139 9.09%
2009-05-20 0 0.275 0.275 0.285 0.270 0.285 466,000 128,220 0.2752 0.103 0.103 0.107 0.102 0.107 1,239,206 0.1035 1.85%
2009-05-19 0 0.270 0.270 0.285 - - 0 0 - 0.102 0.102 0.107 - - 0 - 0.00%
2009-05-18 0 0.270 0.270 0.285 0.270 0.280 700,000 193,250 0.2761 0.102 0.102 0.107 0.102 0.105 1,861,469 0.1038 -1.82%
2009-05-15 0 0.275 0.275 0.280 0.270 0.275 356,800 96,400 0.2702 0.103 0.103 0.105 0.102 0.103 948,817 0.1016 -1.79%
2009-05-14 0 0.280 0.270 0.285 0.280 0.280 22,000 6,080 0.2764 0.105 0.102 0.107 0.105 0.105 58,503 0.1039 3.70%
2009-05-13 0 0.270 0.270 0.285 0.270 0.280 822,000 226,450 0.2755 0.102 0.102 0.107 0.102 0.105 2,185,896 0.1036 -6.90%
2009-05-12 0 0.290 0.275 0.290 0.270 0.290 260,000 70,850 0.2725 0.109 0.103 0.109 0.102 0.109 691,403 0.1025 9.43%
2009-05-11 0 0.265 0.265 0.285 0.265 0.285 360,000 97,700 0.2714 0.100 0.100 0.107 0.100 0.107 957,327 0.1021 3.92%
2009-05-08 0 0.255 0.255 0.265 0.255 0.270 434,400 115,606 0.2661 0.096 0.096 0.100 0.096 0.102 1,155,174 0.1001 0.00%
2009-05-07 0 0.255 0.245 0.260 0.255 0.270 362,400 95,014 0.2622 0.096 0.092 0.098 0.096 0.102 963,709 0.0986 -1.92%
2009-05-06 0 0.260 0.255 0.260 0.231 0.260 1,811,600 449,552 0.2482 0.098 0.096 0.098 0.087 0.098 4,817,481 0.0933 6.12%
2009-05-05 0 0.245 0.238 - 0.222 0.245 784,800 183,286 0.2335 0.092 0.089 - 0.083 0.092 2,086,972 0.0878 6.52%
2009-05-04 0 0.230 0.228 0.235 0.230 0.230 1,154,000 265,300 0.2299 0.086 0.086 0.088 0.086 0.086 3,068,764 0.0865 1.77%
2009-04-30 0 0.226 0.223 0.229 0.221 0.226 502,000 111,926 0.2230 0.085 0.084 0.086 0.083 0.085 1,334,939 0.0838 2.26%
2009-04-29 0 0.221 0.221 0.234 0.220 0.234 70,000 15,570 0.2224 0.083 0.083 0.088 0.083 0.088 186,147 0.0836 -0.90%
2009-04-28 0 0.223 0.216 0.224 - - 0 0 - 0.084 0.081 0.084 - - 0 - 0.00%
2009-04-27 0 0.223 0.221 0.222 0.221 0.228 810,000 182,100 0.2248 0.084 0.083 0.083 0.083 0.086 2,153,985 0.0845 -1.33%
2009-04-24 0 0.226 0.224 0.239 0.226 0.226 83,600 18,858 0.2256 0.085 0.084 0.090 0.085 0.085 222,313 0.0848 0.00%
2009-04-23 0 0.226 0.223 0.226 0.220 0.226 920,000 204,740 0.2225 0.085 0.084 0.085 0.083 0.085 2,446,502 0.0837 0.89%
2009-04-22 0 0.224 0.224 0.229 0.221 0.230 840,000 188,820 0.2248 0.084 0.084 0.086 0.083 0.086 2,233,762 0.0845 -1.75%
2009-04-21 0 0.228 0.226 0.234 0.225 0.228 360,000 81,520 0.2264 0.086 0.085 0.088 0.085 0.086 957,327 0.0852 -3.39%
2009-04-20 0 0.236 0.226 0.236 0.221 0.236 1,180,000 269,380 0.2283 0.089 0.085 0.089 0.083 0.089 3,137,904 0.0858 6.79%
2009-04-17 0 0.221 0.221 0.222 0.200 0.241 6,303,000 1,441,304 0.2287 0.083 0.083 0.083 0.075 0.091 16,761,195 0.0860 38.13%
2009-04-16 0 0.160 0.153 - 0.145 0.160 160,000 25,050 0.1566 0.060 0.058 - 0.055 0.060 425,479 0.0589 6.67%
2009-04-15 0 0.150 0.143 0.150 0.151 0.151 58,000 8,606 0.1484 0.056 0.054 0.056 0.057 0.057 154,236 0.0558 -0.66%
2009-04-14 0 0.151 0.151 0.160 - - 0 0 - 0.057 0.057 0.060 - - 0 - 4.14%
2009-04-09 0 0.145 0.145 0.155 0.141 0.141 16,000 2,196 0.1373 0.055 0.055 0.058 0.053 0.053 42,548 0.0516 2.11%
2009-04-08 0 0.142 0.142 - 0.142 0.142 90,000 12,780 0.1420 0.053 0.053 - 0.053 0.053 239,332 0.0534 -7.19%
2009-04-07 0 0.153 0.143 0.160 - - 8,000 1,040 0.1300 0.058 0.054 0.060 - - 21,274 0.0489 0.00%
2009-04-06 0 0.153 0.142 0.160 - - 0 0 - 0.058 0.053 0.060 - - 0 - 0.00%
2009-04-03 0 0.153 0.146 0.153 0.153 0.157 450,000 69,300 0.1540 0.058 0.055 0.058 0.058 0.059 1,196,658 0.0579 8.51%
2009-04-02 0 0.141 0.104 - - - 0 0 - 0.053 0.039 - - - 0 - 0.00%
2009-04-01 0 0.141 0.121 - - - 0 0 - 0.053 0.046 - - - 0 - 0.00%
2009-03-31 0 0.141 0.106 - - - 0 0 - 0.053 0.040 - - - 0 - 0.00%
2009-03-30 0 0.141 0.141 0.153 - - 0 0 - 0.053 0.053 0.058 - - 0 - 0.71%
2009-03-27 0 0.140 0.140 0.153 0.140 0.140 10,800 1,504 0.1393 0.053 0.053 0.058 0.053 0.053 28,720 0.0524 -3.45%
2009-03-26 0 0.145 0.125 - - - 0 0 - 0.055 0.047 - - - 0 - 0.00%
2009-03-25 0 0.145 0.141 0.153 0.140 0.145 244,000 35,084 0.1438 0.055 0.053 0.058 0.053 0.055 648,855 0.0541 2.11%
2009-03-24 0 0.142 0.104 0.148 0.142 0.142 102,400 14,440 0.1410 0.053 0.039 0.056 0.053 0.053 272,306 0.0530 -5.96%
2009-03-23 0 0.151 0.110 0.160 - - 0 0 - 0.057 0.041 0.060 - - 0 - 0.00%
2009-03-20 0 0.151 0.133 0.151 0.151 0.151 230,000 34,730 0.1510 0.057 0.050 0.057 0.057 0.057 611,625 0.0568 2.03%
2009-03-19 0 0.148 0.142 0.152 0.140 0.148 502,000 73,824 0.1471 0.056 0.053 0.057 0.053 0.056 1,334,939 0.0553 -4.52%
2009-03-18 0 0.155 0.141 0.158 0.141 0.155 37,200 5,306 0.1426 0.058 0.053 0.059 0.053 0.058 98,924 0.0536 12.32%
2009-03-17 0 0.138 0.138 0.153 - - 2,000 242 0.1210 0.052 0.052 0.058 - - 5,318 0.0455 2.22%
2009-03-16 0 0.135 0.126 0.155 - - 0 0 - 0.051 0.047 0.058 - - 0 - 0.00%
2009-03-13 0 0.135 0.135 0.152 - - 4,000 460 0.1150 0.051 0.051 0.057 - - 10,637 0.0432 2.27%
2009-03-12 0 0.132 0.122 0.160 0.132 0.132 11,200 1,440 0.1286 0.050 0.046 0.060 0.050 0.050 29,783 0.0483 -8.97%
2009-03-11 0 0.145 0.126 0.155 - - 0 0 - 0.055 0.047 0.058 - - 0 - 0.00%
2009-03-10 0 0.145 0.114 0.158 - - 0 0 - 0.055 0.043 0.059 - - 0 - 0.00%
2009-03-09 0 0.145 0.110 - - - 0 0 - 0.055 0.041 - - - 0 - 0.00%
2009-03-06 0 0.145 0.145 0.155 0.102 0.145 24,000 2,870 0.1196 0.055 0.055 0.058 0.038 0.055 63,822 0.0450 -3.33%
2009-03-05 0 0.150 0.133 0.162 - - 0 0 - 0.056 0.050 0.061 - - 0 - 0.00%
2009-03-04 0 0.150 0.140 0.157 0.150 0.156 26,000 3,840 0.1477 0.056 0.053 0.059 0.056 0.059 69,140 0.0555 -6.25%
2009-03-03 0 0.160 0.133 0.160 - - 0 0 - 0.060 0.050 0.060 - - 0 - 0.00%
2009-03-02 0 0.160 0.116 0.160 - - 0 0 - 0.060 0.044 0.060 - - 0 - 0.00%
2009-02-27 0 0.160 0.140 0.160 - - 2,455 295 0.1202 0.060 0.053 0.060 - - 6,528 0.0452 -1.84%
2009-02-26 0 0.163 0.117 0.168 - - 0 0 - 0.061 0.044 0.063 - - 0 - 0.00%
2009-02-25 0 0.163 0.143 0.168 - - 0 0 - 0.061 0.054 0.063 - - 0 - 0.00%
2009-02-24 0 0.163 0.153 0.166 0.158 0.163 754,000 120,910 0.1604 0.061 0.058 0.062 0.059 0.061 2,005,068 0.0603 1.88%
2009-02-23 0 0.160 0.113 0.172 - - 1,200 144 0.1200 0.060 0.042 0.065 - - 3,191 0.0451 0.00%
2009-02-20 0 0.160 0.150 0.168 0.160 0.174 290,000 49,200 0.1697 0.060 0.056 0.063 0.060 0.065 771,180 0.0638 -6.98%
2009-02-19 0 0.172 0.154 0.176 - - 0 0 - 0.065 0.058 0.066 - - 0 - 0.00%
2009-02-18 0 0.172 0.153 0.176 - - 0 0 - 0.065 0.058 0.066 - - 0 - 0.00%
2009-02-17 0 0.172 0.150 0.172 0.173 0.173 350,000 60,550 0.1730 0.065 0.056 0.065 0.065 0.065 930,734 0.0651 3.61%
2009-02-16 0 0.166 0.116 0.172 - - 0 0 - 0.062 0.044 0.065 - - 0 - 0.00%
2009-02-13 0 0.166 0.153 0.166 0.150 0.170 670,000 108,150 0.1614 0.062 0.058 0.062 0.056 0.064 1,781,691 0.0607 -6.21%
2009-02-12 0 0.177 0.150 0.177 - - 0 0 - 0.067 0.056 0.067 - - 0 - -1.67%
2009-02-11 0 0.180 0.133 0.180 - - 0 0 - 0.068 0.050 0.068 - - 0 - 0.00%
2009-02-10 0 0.180 0.160 0.180 - - 0 0 - 0.068 0.060 0.068 - - 0 - 0.00%
2009-02-09 0 0.180 0.165 0.180 0.186 0.186 104,000 19,280 0.1854 0.068 0.062 0.068 0.070 0.070 276,561 0.0697 -1.64%
2009-02-06 0 0.183 0.165 0.188 0.168 0.183 1,051,200 184,948 0.1759 0.069 0.062 0.071 0.063 0.069 2,795,394 0.0662 12.27%
2009-02-05 0 0.163 0.160 0.166 0.160 0.163 180,000 29,190 0.1622 0.061 0.060 0.062 0.060 0.061 478,663 0.0610 1.88%
2009-02-04 0 0.160 0.106 0.172 - - 0 0 - 0.060 0.040 0.065 - - 0 - 0.00%
2009-02-03 0 0.160 0.111 - - - 0 0 - 0.060 0.042 - - - 0 - 0.00%
2009-02-02 0 0.160 0.113 0.168 - - 0 0 - 0.060 0.042 0.063 - - 0 - 0.00%
2009-01-30 0 0.160 0.110 0.168 - - 0 0 - 0.060 0.041 0.063 - - 0 - 0.00%
2009-01-29 0 0.160 0.100 0.168 - - 0 0 - 0.060 0.038 0.063 - - 0 - 0.00%
2009-01-23 0 0.160 0.109 0.160 - - 0 0 - 0.060 0.041 0.060 - - 0 - 0.00%
2009-01-22 0 0.160 0.122 0.175 - - 0 0 - 0.060 0.046 0.066 - - 0 - 0.00%
2009-01-21 0 0.160 0.110 - - - 0 0 - 0.060 0.041 - - - 0 - 0.00%
2009-01-20 0 0.160 0.102 0.172 - - 0 0 - 0.060 0.038 0.065 - - 0 - 0.00%
2009-01-19 0 0.160 0.114 0.172 - - 400 32 0.0800 0.060 0.043 0.065 - - 1,064 0.0301 0.00%
2009-01-16 0 0.160 0.100 0.172 - - 0 0 - 0.060 0.038 0.065 - - 0 - 0.00%
2009-01-15 0 0.160 0.104 0.172 - - 0 0 - 0.060 0.039 0.065 - - 0 - 0.00%
2009-01-14 0 0.160 0.130 0.160 - - 0 0 - 0.060 0.049 0.060 - - 0 - -1.23%
2009-01-13 0 0.162 0.119 0.173 - - 0 0 - 0.061 0.045 0.065 - - 0 - 0.00%
2009-01-12 0 0.162 0.106 - - - 0 0 - 0.061 0.040 - - - 0 - 0.00%
2009-01-09 0 0.162 0.145 0.173 - - 0 0 - 0.061 0.055 0.065 - - 0 - 0.00%
2009-01-08 0 0.162 0.150 0.173 - - 0 0 - 0.061 0.056 0.065 - - 0 - 0.00%
2009-01-07 0 0.162 0.143 0.173 - - 0 0 - 0.061 0.054 0.065 - - 0 - 0.00%
2009-01-06 0 0.162 0.122 0.173 - - 0 0 - 0.061 0.046 0.065 - - 0 - 0.00%
2009-01-05 0 0.162 0.162 0.170 0.152 0.166 562,000 87,792 0.1562 0.061 0.061 0.064 0.057 0.062 1,494,493 0.0587 -5.81%
2009-01-02 0 0.172 0.158 0.175 0.168 0.172 400,000 68,000 0.1700 0.065 0.059 0.066 0.063 0.065 1,063,696 0.0639 6.17%
2008-12-31 0 0.162 0.151 0.168 - - 0 0 - 0.061 0.057 0.063 - - 0 - 0.00%
2008-12-30 0 0.162 0.150 0.165 0.160 0.170 146,000 23,500 0.1610 0.061 0.056 0.062 0.060 0.064 388,249 0.0605 -4.71%
2008-12-29 0 0.170 0.150 0.170 0.170 0.170 100,000 17,000 0.1700 0.064 0.056 0.064 0.064 0.064 265,924 0.0639 0.00%
2008-12-24 0 0.170 0.121 0.182 - - 0 0 - 0.064 0.046 0.068 - - 0 - 0.00%
2008-12-23 0 0.170 0.106 - - - 2,960 355 0.1199 0.064 0.040 - - - 7,871 0.0451 0.00%
2008-12-22 0 0.170 0.151 0.182 - - 0 0 - 0.064 0.057 0.068 - - 0 - 0.00%
2008-12-19 0 0.170 0.100 0.172 - - 1,600 176 0.1100 0.064 0.038 0.065 - - 4,255 0.0414 0.00%
2008-12-18 0 0.170 0.150 0.170 - - 0 0 - 0.064 0.056 0.064 - - 0 - 0.00%
2008-12-17 0 0.170 0.150 0.170 0.170 0.170 100,000 17,000 0.1700 0.064 0.056 0.064 0.064 0.064 265,924 0.0639 6.92%
2008-12-16 0 0.159 0.100 0.179 - - 0 0 - 0.060 0.038 0.067 - - 0 - 0.00%
2008-12-15 0 0.159 0.121 0.166 - - 0 0 - 0.060 0.046 0.062 - - 0 - 0.00%
2008-12-12 0 0.159 0.130 0.159 - - 0 0 - 0.060 0.049 0.060 - - 0 - 0.00%
2008-12-11 0 0.159 0.145 0.162 0.155 0.159 270,000 42,430 0.1571 0.060 0.055 0.061 0.058 0.060 717,995 0.0591 11.97%
2008-12-10 0 0.142 0.133 0.158 0.142 0.142 16,000 2,140 0.1338 0.053 0.050 0.059 0.053 0.053 42,548 0.0503 1.43%
2008-12-09 0 0.140 0.115 0.159 - - 0 0 - 0.053 0.043 0.060 - - 0 - 0.00%
2008-12-08 0 0.140 0.110 - - - 0 0 - 0.053 0.041 - - - 0 - 0.00%
2008-12-05 0 0.140 0.109 0.145 - - 0 0 - 0.053 0.041 0.055 - - 0 - 0.00%
2008-12-04 0 0.140 0.130 0.158 - - 0 0 - 0.053 0.049 0.059 - - 0 - 0.00%
2008-12-03 0 0.140 0.108 - - - 0 0 - 0.053 0.041 - - - 0 - 0.00%
2008-12-02 0 0.140 0.100 - - - 0 0 - 0.053 0.038 - - - 0 - 0.00%
2008-12-01 0 0.140 0.121 0.158 - - 0 0 - 0.053 0.046 0.059 - - 0 - 0.00%
2008-11-28 0 0.140 0.100 0.155 - - 0 0 - 0.053 0.038 0.058 - - 0 - 0.00%
2008-11-27 0 0.140 0.123 0.152 - - 0 0 - 0.053 0.046 0.057 - - 0 - 0.00%
2008-11-26 0 0.140 0.130 0.145 - - 0 0 - 0.053 0.049 0.055 - - 0 - 0.00%
2008-11-25 0 0.140 0.132 0.145 0.140 0.140 182,000 25,400 0.1396 0.053 0.050 0.055 0.053 0.053 483,982 0.0525 0.00%
2008-11-24 0 0.140 0.100 0.140 - - 2,800 252 0.0900 0.053 0.038 0.053 - - 7,446 0.0338 0.00%
2008-11-21 0 0.140 0.106 0.145 - - 0 0 - 0.053 0.040 0.055 - - 0 - 0.00%
2008-11-20 0 0.140 0.130 0.150 0.140 0.140 200,000 28,000 0.1400 0.053 0.049 0.056 0.053 0.053 531,848 0.0526 0.00%
2008-11-19 0 0.140 0.140 0.160 - - 800 104 0.1300 0.053 0.053 0.060 - - 2,127 0.0489 0.00%
2008-11-18 0 0.140 0.140 0.165 0.140 0.140 100,000 14,000 0.1400 0.053 0.053 0.062 0.053 0.053 265,924 0.0526 -3.45%
2008-11-17 0 0.145 0.140 0.158 - - 0 0 - 0.055 0.053 0.059 - - 0 - 0.00%
2008-11-14 0 0.145 0.131 - 0.145 0.145 272,000 39,390 0.1448 0.055 0.049 - 0.055 0.055 723,314 0.0545 -8.23%
2008-11-13 0 0.158 0.130 0.160 - - 0 0 - 0.059 0.049 0.060 - - 0 - 0.00%
2008-11-12 0 0.158 0.130 0.160 - - 1,200 144 0.1200 0.059 0.049 0.060 - - 3,191 0.0451 0.00%
2008-11-11 0 0.158 0.138 0.162 0.150 0.158 60,000 9,080 0.1513 0.059 0.052 0.061 0.056 0.059 159,554 0.0569 12.86%
2008-11-10 0 0.140 0.140 0.150 - - 0 0 - 0.053 0.053 0.056 - - 0 - 6.06%
2008-11-07 0 0.132 0.121 0.155 - - 0 0 - 0.050 0.046 0.058 - - 0 - 0.00%
2008-11-06 0 0.132 0.132 0.162 0.120 0.120 10,000 1,200 0.1200 0.050 0.050 0.061 0.045 0.045 26,592 0.0451 -10.81%
2008-11-05 0 0.148 0.148 0.160 - - 0 0 - 0.056 0.056 0.060 - - 0 - 2.07%
2008-11-04 0 0.145 0.145 - 0.142 0.142 200,000 28,400 0.1420 0.055 0.055 - 0.053 0.053 531,848 0.0534 3.57%
2008-11-03 0 0.140 0.140 - 0.135 0.135 20,000 2,700 0.1350 0.053 0.053 - 0.051 0.051 53,185 0.0508 7.69%
2008-10-31 0 0.130 0.130 - 0.130 0.130 480,000 62,400 0.1300 0.049 0.049 - 0.049 0.049 1,276,436 0.0489 -1.52%
2008-10-30 0 0.132 0.132 0.150 0.110 0.132 990,000 121,350 0.1226 0.050 0.050 0.056 0.041 0.050 2,632,648 0.0461 -5.71%
2008-10-29 0 0.140 0.105 0.140 0.140 0.150 760,000 109,100 0.1436 0.053 0.039 0.053 0.053 0.056 2,021,023 0.0540 12.00%
2008-10-28 0 0.125 0.105 0.125 0.110 0.125 280,000 33,500 0.1196 0.047 0.039 0.047 0.041 0.047 744,587 0.0450 -3.85%
2008-10-27 0 0.130 0.086 0.135 0.110 0.130 328,000 40,080 0.1222 0.049 0.032 0.051 0.041 0.049 872,231 0.0460 -16.13%
2008-10-24 0 0.155 0.130 - 0.130 0.160 150,000 22,350 0.1490 0.058 0.049 - 0.049 0.060 398,886 0.0560 -3.12%
2008-10-23 0 0.160 0.130 0.160 - - 3,200 384 0.1200 0.060 0.049 0.060 - - 8,510 0.0451 0.00%
2008-10-22 0 0.160 0.130 0.160 - - 1,360 163 0.1199 0.060 0.049 0.060 - - 3,617 0.0451 -4.76%
2008-10-21 0 0.168 0.140 0.172 - - 3,000 360 0.1200 0.063 0.053 0.065 - - 7,978 0.0451 0.00%
2008-10-20 0 0.168 0.130 0.172 - - 0 0 - 0.063 0.049 0.065 - - 0 - 0.00%
2008-10-17 0 0.168 0.150 0.172 - - 0 0 - 0.063 0.056 0.065 - - 0 - 0.00%
2008-10-16 0 0.168 0.160 0.168 - - 2,000 280 0.1400 0.063 0.060 0.063 - - 5,318 0.0526 0.00%
2008-10-15 0 0.168 0.166 0.170 0.168 0.168 805,600 135,296 0.1679 0.063 0.062 0.064 0.063 0.063 2,142,284 0.0632 -2.89%
2008-10-14 0 0.173 0.173 0.188 - - 1,200 192 0.1600 0.065 0.065 0.071 - - 3,191 0.0602 1.76%
2008-10-13 0 0.170 0.170 0.182 0.170 0.170 40,000 6,800 0.1700 0.064 0.064 0.068 0.064 0.064 106,370 0.0639 -2.86%
2008-10-10 0 0.175 0.175 0.185 0.170 0.180 885,600 151,312 0.1709 0.066 0.066 0.070 0.064 0.068 2,355,024 0.0643 -4.89%
2008-10-09 0 0.184 0.183 0.202 0.184 0.206 350,000 69,520 0.1986 0.069 0.069 0.076 0.069 0.077 930,734 0.0747 2.22%
2008-10-08 0 0.180 0.176 0.190 0.120 0.180 210,000 30,000 0.1429 0.068 0.066 0.071 0.045 0.068 558,441 0.0537 -3.74%
2008-10-06 0 0.187 0.127 - 0.187 0.187 200,000 37,400 0.1870 0.070 0.048 - 0.070 0.070 531,848 0.0703 -3.61%
2008-10-03 0 0.194 0.120 0.200 - - 0 0 - 0.073 0.045 0.075 - - 0 - 0.00%
2008-10-02 0 0.194 0.135 0.200 - - 0 0 - 0.073 0.051 0.075 - - 0 - 0.00%
2008-09-30 0 0.194 0.150 0.195 0.194 0.195 416,000 80,640 0.1938 0.073 0.056 0.073 0.073 0.073 1,106,244 0.0729 -3.00%
2008-09-29 0 0.200 0.160 0.200 - - 0 0 - 0.075 0.060 0.075 - - 0 - -1.48%
2008-09-26 0 0.203 0.201 0.209 0.203 0.205 222,000 45,220 0.2037 0.076 0.076 0.079 0.076 0.077 590,351 0.0766 -0.98%
2008-09-25 0 0.205 0.203 0.212 0.200 0.207 455,600 93,074 0.2043 0.077 0.076 0.080 0.075 0.078 1,211,550 0.0768 -1.44%
2008-09-24 0 0.208 0.208 0.213 0.200 0.205 950,000 191,750 0.2018 0.078 0.078 0.080 0.075 0.077 2,526,279 0.0759 4.00%
2008-09-23 0 0.200 0.188 0.202 0.197 0.200 365,600 72,711 0.1989 0.075 0.071 0.076 0.074 0.075 972,218 0.0748 8.11%
2008-09-22 0 0.185 0.185 0.190 0.180 0.183 443,200 81,034 0.1828 0.070 0.070 0.071 0.068 0.069 1,178,576 0.0688 -4.64%
2008-09-19 0 0.194 0.193 0.202 0.194 0.200 1,776,200 348,672 0.1963 0.073 0.073 0.076 0.073 0.075 4,723,344 0.0738 4.86%
2008-09-18 0 0.185 0.185 0.198 0.163 0.193 1,294,800 223,482 0.1726 0.070 0.070 0.074 0.061 0.073 3,443,185 0.0649 -5.61%
2008-09-17 0 0.196 0.190 0.196 0.190 0.220 2,075,000 410,395 0.1978 0.074 0.071 0.074 0.071 0.083 5,517,925 0.0744 -11.71%
2008-09-16 0 0.222 0.222 0.250 0.222 0.222 39,200 8,480 0.2163 0.083 0.083 0.094 0.083 0.083 104,242 0.0813 -8.26%
2008-09-12 0 0.242 0.210 0.242 0.238 0.242 302,160 72,370 0.2395 0.091 0.079 0.091 0.089 0.091 803,516 0.0901 4.31%
2008-09-11 0 0.232 0.211 0.232 0.209 0.232 210,000 45,890 0.2185 0.087 0.079 0.087 0.079 0.087 558,441 0.0822 5.45%
2008-09-10 0 0.220 0.218 0.225 0.215 0.222 900,800 196,868 0.2185 0.083 0.082 0.085 0.081 0.083 2,395,444 0.0822 4.27%
2008-09-09 0 0.211 0.211 0.222 0.210 0.210 50,000 10,500 0.2100 0.079 0.079 0.083 0.079 0.079 132,962 0.0790 1.93%
2008-09-08 0 0.207 0.207 0.222 0.207 0.218 878,000 184,970 0.2107 0.078 0.078 0.083 0.078 0.082 2,334,814 0.0792 -3.72%
2008-09-05 0 0.215 0.215 0.218 0.212 0.218 1,530,000 326,250 0.2132 0.081 0.081 0.082 0.080 0.082 4,068,639 0.0802 -4.44%
2008-09-04 0 0.225 0.220 0.225 0.221 0.228 1,642,000 367,280 0.2237 0.085 0.083 0.085 0.083 0.086 4,366,474 0.0841 1.81%
2008-09-03 0 0.221 0.221 0.228 0.220 0.222 1,250,800 275,288 0.2201 0.083 0.083 0.086 0.083 0.083 3,326,179 0.0828 -5.15%
2008-09-02 0 0.233 0.223 0.233 0.233 0.233 70,000 16,310 0.2330 0.088 0.084 0.088 0.088 0.088 186,147 0.0876 2.19%
2008-09-01 0 0.228 0.222 - 0.215 0.228 1,990,800 439,352 0.2207 0.086 0.083 - 0.081 0.086 5,294,017 0.0830 0.88%
2008-08-29 0 0.226 0.225 0.245 0.226 0.228 550,000 124,340 0.2261 0.085 0.085 0.092 0.085 0.086 1,462,582 0.0850 -3.83%
2008-08-28 0 0.235 0.225 0.246 0.235 0.236 220,000 51,750 0.2352 0.088 0.085 0.093 0.088 0.089 585,033 0.0885 -1.26%
2008-08-27 0 0.238 0.238 0.245 - - 4,000 840 0.2100 0.089 0.089 0.092 - - 10,637 0.0790 0.85%
2008-08-26 0 0.236 0.232 0.242 0.235 0.242 535,100 126,784 0.2369 0.089 0.087 0.091 0.088 0.091 1,422,960 0.0891 -7.45%
2008-08-25 0 0.255 0.208 0.255 0.200 0.265 32,640 7,876 0.2413 0.096 0.078 0.096 0.075 0.100 86,798 0.0907 -1.92%
2008-08-21 1 - - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2008-08-20 0 0.260 0.246 0.280 - - 0 0 - 0.098 0.093 0.105 - - 0 - 0.00%
2008-08-19 0 0.260 0.244 0.270 - - 0 0 - 0.098 0.092 0.102 - - 0 - 0.00%
2008-08-18 0 0.260 0.242 0.260 - - 0 0 - 0.098 0.091 0.098 - - 0 - -3.70%
2008-08-15 0 0.270 0.250 0.270 0.260 0.270 180,000 47,650 0.2647 0.102 0.094 0.102 0.098 0.102 478,663 0.0995 5.88%
2008-08-14 0 0.255 0.255 0.260 0.255 0.255 250,000 63,750 0.2550 0.096 0.096 0.098 0.096 0.096 664,810 0.0959 4.08%
2008-08-13 0 0.245 0.240 0.255 0.245 0.245 550,000 134,750 0.2450 0.092 0.090 0.096 0.092 0.092 1,462,582 0.0921 -5.77%
2008-08-12 0 0.260 0.255 0.265 0.255 0.260 660,000 168,600 0.2555 0.098 0.096 0.100 0.096 0.098 1,755,099 0.0961 -1.89%
2008-08-11 0 0.265 0.260 0.270 0.255 0.265 902,000 233,940 0.2594 0.100 0.098 0.102 0.096 0.100 2,398,635 0.0975 -1.85%
2008-08-08 0 0.270 0.265 0.275 0.255 0.270 820,000 218,100 0.2660 0.102 0.100 0.103 0.096 0.102 2,180,578 0.1000 5.88%
2008-08-07 0 0.255 0.255 0.285 0.250 0.250 420,000 105,000 0.2500 0.096 0.096 0.107 0.094 0.094 1,116,881 0.0940 -3.77%
2008-08-05 0 0.265 0.265 0.360 - - 0 0 - 0.100 0.100 0.135 - - 0 - 3.92%
2008-08-04 0 0.255 0.255 0.360 0.255 0.255 12,400 3,126 0.2521 0.096 0.096 0.135 0.096 0.096 32,975 0.0948 -8.93%
2008-08-01 0 0.280 0.250 0.290 - - 0 0 - 0.105 0.094 0.109 - - 0 - 0.00%
2008-07-31 0 0.280 0.250 0.330 - - 0 0 - 0.105 0.094 0.124 - - 0 - 0.00%
2008-07-30 0 0.280 0.250 0.360 - - 0 0 - 0.105 0.094 0.135 - - 0 - 0.00%
2008-07-29 0 0.280 0.250 0.360 - - 0 0 - 0.105 0.094 0.135 - - 0 - 0.00%
2008-07-28 0 0.280 0.270 0.360 0.280 0.280 43,000 11,950 0.2779 0.105 0.102 0.135 0.105 0.105 114,347 0.1045 0.00%
2008-07-25 0 0.280 0.250 0.280 0.280 0.280 100,000 28,000 0.2800 0.105 0.094 0.105 0.105 0.105 265,924 0.1053 0.00%
2008-07-24 0 0.280 0.270 0.290 - - 0 0 - 0.105 0.102 0.109 - - 0 - 0.00%
2008-07-23 0 0.280 0.270 0.290 - - 0 0 - 0.105 0.102 0.109 - - 0 - 0.00%
2008-07-22 0 0.280 0.280 0.350 0.280 0.285 310,000 86,950 0.2805 0.105 0.105 0.132 0.105 0.107 824,365 0.1055 -1.75%
2008-07-21 0 0.285 0.285 0.300 0.285 0.290 66,000 18,970 0.2874 0.107 0.107 0.113 0.107 0.109 175,510 0.1081 0.00%
2008-07-18 0 0.285 0.270 0.295 0.285 0.285 50,000 14,250 0.2850 0.107 0.102 0.111 0.107 0.107 132,962 0.1072 0.00%
2008-07-17 0 0.285 0.285 0.300 0.275 0.275 80,000 22,000 0.2750 0.107 0.107 0.113 0.103 0.103 212,739 0.1034 -1.72%
2008-07-16 0 0.290 0.265 0.290 - - 0 0 - 0.109 0.100 0.109 - - 0 - 0.00%
2008-07-15 0 0.290 0.270 0.290 - - 0 0 - 0.109 0.102 0.109 - - 0 - 0.00%
2008-07-14 0 0.290 0.270 0.300 - - 0 0 - 0.109 0.102 0.113 - - 0 - 0.00%
2008-07-11 0 0.290 0.280 0.300 0.290 0.290 100,000 29,000 0.2900 0.109 0.105 0.113 0.109 0.109 265,924 0.1091 0.00%
2008-07-10 0 0.290 0.280 0.305 - - 0 0 - 0.109 0.105 0.115 - - 0 - 0.00%
2008-07-09 0 0.290 0.290 0.300 - - 1,200 318 0.2650 0.109 0.109 0.113 - - 3,191 0.0997 5.45%
2008-07-08 0 0.275 0.280 0.360 0.250 0.275 98,000 24,670 0.2517 0.103 0.105 0.135 0.094 0.103 260,606 0.0947 -3.51%
2008-07-07 0 0.285 0.285 0.360 0.280 0.280 10,000 2,800 0.2800 0.107 0.107 0.135 0.105 0.105 26,592 0.1053 1.79%
2008-07-04 0 0.280 0.231 0.280 0.280 0.280 30,400 8,484 0.2791 0.105 0.087 0.105 0.105 0.105 80,841 0.1049 0.00%
2008-07-03 0 0.280 0.217 0.360 - - 0 0 - 0.105 0.082 0.135 - - 0 - 0.00%
2008-07-02 0 0.280 0.260 0.330 0.280 0.280 100,000 28,000 0.2800 0.105 0.098 0.124 0.105 0.105 265,924 0.1053 -5.08%
2008-06-30 0 0.295 0.211 0.360 - - 0 0 - 0.111 0.079 0.135 - - 0 - 0.00%
2008-06-27 0 0.295 0.202 0.360 - - 2,000 500 0.2500 0.111 0.076 0.135 - - 5,318 0.0940 0.00%
2008-06-26 0 0.295 0.260 0.360 - - 0 0 - 0.111 0.098 0.135 - - 0 - 0.00%
2008-06-25 0 0.295 - 0.360 - - 0 0 - 0.111 - 0.135 - - 0 - 0.00%
2008-06-24 0 0.295 0.250 0.360 - - 0 0 - 0.111 0.094 0.135 - - 0 - 0.00%
2008-06-23 0 0.295 0.260 0.360 - - 0 0 - 0.111 0.098 0.135 - - 0 - 0.00%
2008-06-20 0 0.295 0.265 0.360 - - 0 0 - 0.111 0.100 0.135 - - 0 - 0.00%
2008-06-19 0 0.295 0.280 0.360 - - 0 0 - 0.111 0.105 0.135 - - 0 - 0.00%
2008-06-18 0 0.295 0.295 0.350 - - 0 0 - 0.111 0.111 0.132 - - 0 - 1.72%
2008-06-17 0 0.290 0.260 0.350 - - 2,000 500 0.2500 0.109 0.098 0.132 - - 5,318 0.0940 0.00%
2008-06-16 0 0.290 0.255 0.330 - - 0 0 - 0.109 0.096 0.124 - - 0 - 0.00%
2008-06-13 0 0.290 0.295 0.300 0.280 0.280 90,000 25,200 0.2800 0.109 0.111 0.113 0.105 0.105 239,332 0.1053 -12.12%
2008-06-12 0 0.330 0.290 0.330 - - 0 0 - 0.124 0.109 0.124 - - 0 - -5.71%
2008-06-11 0 0.350 0.305 0.350 - - 0 0 - 0.132 0.115 0.132 - - 0 - -2.78%
2008-06-10 0 0.360 0.310 0.360 0.350 0.360 104,800 36,672 0.3499 0.135 0.117 0.135 0.132 0.135 278,688 0.1316 16.13%
2008-06-06 0 0.310 0.310 0.350 - - 0 0 - 0.117 0.117 0.132 - - 0 - 3.33%
2008-06-05 0 0.300 0.295 0.350 - - 0 0 - 0.113 0.111 0.132 - - 0 - 0.00%
2008-06-04 0 0.300 0.300 0.340 0.290 0.295 80,000 23,450 0.2931 0.113 0.113 0.128 0.109 0.111 212,739 0.1102 0.00%
2008-06-03 0 0.300 0.290 0.350 - - 0 0 - 0.113 0.109 0.132 - - 0 - 0.00%
2008-06-02 0 0.300 0.300 0.340 0.300 0.350 21,200 6,800 0.3208 0.113 0.113 0.128 0.113 0.132 56,376 0.1206 -6.25%
2008-05-30 0 0.320 0.270 0.320 0.320 0.320 180,000 57,600 0.3200 0.120 0.102 0.120 0.120 0.120 478,663 0.1203 0.00%
2008-05-29 0 0.320 0.270 0.350 - - 400 100 0.2500 0.120 0.102 0.132 - - 1,064 0.0940 0.00%
2008-05-28 0 0.320 0.290 0.320 - - 34,320 10,896 0.3175 0.120 0.109 0.120 - - 91,265 0.1194 -1.54%
2008-05-27 0 0.325 0.300 0.340 - - 4,000 1,300 0.3250 0.122 0.113 0.128 - - 10,637 0.1222 -0.00%
2008-05-26 0 0.340 0.300 0.340 - - 0 0 - 0.122 0.108 0.122 - - 0 - -2.86%
2008-05-23 0 0.350 0.310 0.350 0.345 0.350 20,080 6,974 0.3473 0.126 0.111 0.126 0.124 0.126 55,862 0.1248 0.00%
2008-05-22 0 0.350 0.305 0.350 - - 0 0 - 0.126 0.110 0.126 - - 0 - 0.00%
2008-05-21 0 0.350 0.310 0.350 - - 720 216 0.3000 0.126 0.111 0.126 - - 2,003 0.1078 0.00%
2008-05-20 0 0.350 0.350 0.360 0.350 0.350 32,000 11,160 0.3488 0.126 0.126 0.129 0.126 0.126 89,023 0.1254 0.00%
2008-05-19 0 0.350 0.345 0.355 0.350 0.350 102,000 35,660 0.3496 0.126 0.124 0.128 0.126 0.126 283,761 0.1257 1.45%
2008-05-16 0 0.345 0.340 0.360 0.345 0.355 150,400 52,380 0.3483 0.124 0.122 0.129 0.124 0.128 418,409 0.1252 -1.43%
2008-05-15 0 0.350 0.340 0.355 0.350 0.355 242,000 85,110 0.3517 0.126 0.122 0.128 0.126 0.128 673,238 0.1264 -5.41%
2008-05-14 0 0.370 0.360 0.375 0.355 0.375 600,200 219,773 0.3662 0.133 0.129 0.135 0.128 0.135 1,669,741 0.1316 4.23%
2008-05-13 0 0.355 0.355 0.370 0.340 0.380 923,000 337,450 0.3656 0.128 0.128 0.133 0.122 0.137 2,567,763 0.1314 4.41%
2008-05-09 0 0.340 0.315 0.340 - - 0 0 - 0.122 0.113 0.122 - - 0 - 0.00%
2008-05-08 0 0.340 0.335 0.340 0.340 0.340 30,000 10,200 0.3400 0.122 0.120 0.122 0.122 0.122 83,459 0.1222 4.62%
2008-05-07 0 0.325 0.315 0.340 - - 0 0 - 0.117 0.113 0.122 - - 0 - 0.00%
2008-05-06 0 0.325 0.325 0.340 0.325 0.325 104,000 33,660 0.3237 0.117 0.117 0.122 0.117 0.117 289,325 0.1163 0.00%
2008-05-05 0 0.325 0.325 0.335 0.310 0.335 400,000 126,800 0.3170 0.117 0.117 0.120 0.111 0.120 1,112,790 0.1139 -1.52%
2008-05-02 0 0.330 0.275 0.340 0.300 0.330 40,000 12,900 0.3225 0.119 0.099 0.122 0.108 0.119 111,279 0.1159 -1.49%
2008-04-30 0 0.335 0.320 0.335 0.310 0.335 84,000 27,270 0.3246 0.120 0.115 0.120 0.111 0.120 233,686 0.1167 0.00%
2008-04-29 0 0.335 0.285 0.345 - - 0 0 - 0.120 0.102 0.124 - - 0 - 0.00%
2008-04-28 0 0.335 0.300 0.340 - - 1,200 336 0.2800 0.120 0.108 0.122 - - 3,338 0.1006 0.00%
2008-04-25 0 0.335 0.275 0.345 - - 0 0 - 0.120 0.099 0.124 - - 0 - 0.00%
2008-04-24 0 0.335 0.330 0.345 0.330 0.335 30,216 9,558 0.3163 0.120 0.119 0.124 0.119 0.120 84,060 0.1137 0.00%
2008-04-23 0 0.335 0.330 0.350 - - 0 0 - 0.120 0.119 0.126 - - 0 - 0.00%
2008-04-22 0 0.335 0.335 0.345 0.335 0.335 20,000 6,700 0.3350 0.120 0.120 0.124 0.120 0.120 55,640 0.1204 0.00%
2008-04-21 0 0.335 0.330 0.340 0.320 0.340 1,696,000 549,750 0.3241 0.120 0.119 0.122 0.115 0.122 4,718,230 0.1165 3.08%
2008-04-18 0 0.325 0.295 0.330 - - 0 0 - 0.117 0.106 0.119 - - 0 - 0.00%
2008-04-17 0 0.325 0.295 0.335 - - 0 0 - 0.117 0.106 0.120 - - 0 - 0.00%
2008-04-16 0 0.325 0.260 0.335 - - 2,400 672 0.2800 0.117 0.093 0.120 - - 6,677 0.1006 0.00%
2008-04-15 0 0.325 0.255 0.335 - - 2,000 600 0.3000 0.117 0.092 0.120 - - 5,564 0.1078 0.00%
2008-04-14 0 0.325 0.295 0.340 - - 4,000 1,100 0.2750 0.117 0.106 0.122 - - 11,128 0.0989 0.00%
2008-04-11 0 0.325 0.305 0.330 - - 0 0 - 0.117 0.110 0.119 - - 0 - 0.00%
2008-04-10 0 0.325 0.305 0.330 - - 0 0 - 0.117 0.110 0.119 - - 0 - 0.00%
2008-04-09 0 0.325 0.300 0.325 - - 0 0 - 0.117 0.108 0.117 - - 0 - 0.00%
2008-04-08 0 0.325 0.300 0.340 - - 0 0 - 0.117 0.108 0.122 - - 0 - 0.00%
2008-04-07 0 0.325 0.320 0.325 0.315 0.325 580,000 187,700 0.3236 0.117 0.115 0.117 0.113 0.117 1,613,546 0.1163 -1.52%
2008-04-03 0 0.330 0.315 0.340 - - 0 0 - 0.119 0.113 0.122 - - 0 - 0.00%
2008-04-02 0 0.330 0.330 0.335 0.310 0.310 100,000 31,000 0.3100 0.119 0.119 0.120 0.111 0.111 278,198 0.1114 1.54%
2008-04-01 0 0.325 0.310 0.330 - - 0 0 - 0.117 0.111 0.119 - - 0 - 0.00%
2008-03-31 0 0.325 0.320 0.325 0.300 0.325 1,644,000 507,330 0.3086 0.117 0.115 0.117 0.108 0.117 4,573,567 0.1109 6.56%
2008-03-28 0 0.305 0.290 0.385 - - 0 0 - 0.110 0.104 0.138 - - 0 - 0.00%
2008-03-27 0 0.305 0.305 0.320 0.300 0.300 100,000 30,000 0.3000 0.110 0.110 0.115 0.108 0.108 278,198 0.1078 -1.61%
2008-03-26 0 0.310 0.285 0.385 - - 0 0 - 0.111 0.102 0.138 - - 0 - 0.00%
2008-03-25 0 0.310 0.305 0.310 0.305 0.310 70,000 21,600 0.3086 0.111 0.110 0.111 0.110 0.111 194,738 0.1109 1.64%
2008-03-20 0 0.305 0.280 0.315 - - 0 0 - 0.110 0.101 0.113 - - 0 - 0.00%
2008-03-19 0 0.305 0.305 0.315 0.300 0.305 36,000 10,780 0.2994 0.110 0.110 0.113 0.108 0.110 100,151 0.1076 0.00%
2008-03-18 0 0.305 0.305 0.320 0.290 0.300 720,000 211,350 0.2935 0.110 0.110 0.115 0.104 0.108 2,003,022 0.1055 -4.69%
2008-03-17 0 0.320 0.300 0.320 0.295 0.320 180,000 53,700 0.2983 0.115 0.108 0.115 0.106 0.115 500,756 0.1072 1.59%
2008-03-14 0 0.315 0.310 0.315 0.315 0.315 200,000 63,000 0.3150 0.113 0.111 0.113 0.113 0.113 556,395 0.1132 -1.56%
2008-03-13 0 0.320 0.310 0.320 0.320 0.325 501,200 161,360 0.3219 0.115 0.111 0.115 0.115 0.117 1,394,326 0.1157 -3.03%
2008-03-12 0 0.330 0.325 0.330 0.325 0.330 1,442,000 474,260 0.3289 0.119 0.117 0.119 0.117 0.119 4,011,608 0.1182 -5.71%
2008-03-11 0 0.350 0.270 0.360 - - 480 118 0.2458 0.126 0.097 0.129 - - 1,335 0.0884 0.00%
2008-03-10 0 0.350 0.310 0.350 - - 2,240 650 0.2902 0.126 0.111 0.126 - - 6,232 0.1043 0.00%
2008-03-07 0 0.350 0.335 0.355 - - 0 0 - 0.126 0.120 0.128 - - 0 - 0.00%
2008-03-06 0 0.350 0.340 0.350 0.350 0.350 100,000 35,000 0.3500 0.126 0.122 0.126 0.126 0.126 278,198 0.1258 2.94%
2008-03-05 0 0.340 0.335 0.345 0.340 0.340 300,000 102,000 0.3400 0.122 0.120 0.124 0.122 0.122 834,593 0.1222 -5.56%
2008-03-04 0 0.360 0.335 0.365 0.330 0.360 130,000 43,850 0.3373 0.129 0.120 0.131 0.119 0.129 361,657 0.1212 -1.37%
2008-03-03 0 0.365 0.340 0.365 - - 0 0 - 0.131 0.122 0.131 - - 0 - 0.00%
2008-02-29 0 0.365 0.345 0.365 - - 0 0 - 0.131 0.124 0.131 - - 0 - -2.67%
2008-02-28 0 0.375 0.360 0.375 0.355 0.380 2,058,000 768,100 0.3732 0.135 0.129 0.135 0.128 0.137 5,725,305 0.1342 5.63%
2008-02-27 0 0.355 0.350 0.355 0.330 0.360 13,734,000 4,801,024 0.3496 0.128 0.126 0.128 0.119 0.129 38,207,646 0.1257 4.41%
2008-02-26 0 0.340 0.335 0.340 0.330 0.340 470,000 157,500 0.3351 0.122 0.120 0.122 0.119 0.122 1,307,528 0.1205 0.00%
2008-02-25 0 0.340 0.315 0.340 - - 0 0 - 0.122 0.113 0.122 - - 0 - 0.00%
2008-02-22 0 0.340 0.315 0.340 - - 0 0 - 0.122 0.113 0.122 - - 0 - 0.00%
2008-02-21 0 0.340 0.330 0.340 - - 0 0 - 0.122 0.119 0.122 - - 0 - 0.00%
2008-02-20 0 0.340 0.340 0.350 0.340 0.340 194,000 65,880 0.3396 0.122 0.122 0.126 0.122 0.122 539,703 0.1221 -2.86%
2008-02-19 0 0.350 0.340 0.355 0.330 0.350 602,000 208,520 0.3464 0.126 0.122 0.128 0.119 0.126 1,674,749 0.1245 2.94%
2008-02-18 0 0.340 0.325 0.340 0.340 0.340 10,000 3,400 0.3400 0.122 0.117 0.122 0.122 0.122 27,820 0.1222 0.00%
2008-02-15 0 0.340 0.325 0.340 0.320 0.350 994,000 329,040 0.3310 0.122 0.117 0.122 0.115 0.126 2,765,283 0.1190 1.49%
2008-02-14 0 0.335 0.320 0.340 - - 0 0 - 0.120 0.115 0.122 - - 0 - 0.00%
2008-02-13 0 0.335 0.310 0.345 0.310 0.335 250,000 79,500 0.3180 0.120 0.111 0.124 0.111 0.120 695,494 0.1143 4.69%
2008-02-12 0 0.320 0.305 0.330 - - 400 100 0.2500 0.115 0.110 0.119 - - 1,113 0.0899 0.00%
2008-02-11 0 0.320 0.300 0.340 - - 0 0 - 0.115 0.108 0.122 - - 0 - 0.00%
2008-02-06 0 0.320 0.305 0.330 - - 0 0 - 0.115 0.110 0.119 - - 0 - 0.00%
2008-02-05 0 0.320 0.315 0.325 - - 8,000 2,360 0.2950 0.115 0.113 0.117 - - 22,256 0.1060 0.00%
2008-02-04 0 0.320 0.320 0.330 0.320 0.325 174,000 56,150 0.3227 0.115 0.115 0.119 0.115 0.117 484,064 0.1160 3.23%
2008-02-01 0 0.310 0.310 0.340 0.300 0.310 250,000 75,300 0.3012 0.111 0.111 0.122 0.108 0.111 695,494 0.1083 -3.12%
2008-01-31 0 0.320 0.305 0.330 - - 0 0 - 0.115 0.110 0.119 - - 0 - 0.00%
2008-01-30 0 0.320 0.310 0.320 - - 0 0 - 0.115 0.111 0.115 - - 0 - 0.00%
2008-01-29 0 0.320 0.320 0.375 0.305 0.315 360,000 111,300 0.3092 0.115 0.115 0.135 0.110 0.113 1,001,511 0.1111 1.59%
2008-01-28 0 0.315 0.310 0.325 0.315 0.315 110,000 34,650 0.3150 0.113 0.111 0.117 0.113 0.113 306,017 0.1132 -3.08%
2008-01-25 0 0.325 0.310 0.325 - - 0 0 - 0.117 0.111 0.117 - - 0 - 0.00%
2008-01-24 0 0.325 0.320 0.335 0.320 0.325 342,000 110,400 0.3228 0.117 0.115 0.120 0.115 0.117 951,435 0.1160 1.56%
2008-01-23 0 0.320 0.320 0.330 0.315 0.320 250,000 79,850 0.3194 0.115 0.115 0.119 0.113 0.115 695,494 0.1148 1.59%
2008-01-22 0 0.315 0.315 0.330 0.310 0.330 720,000 232,150 0.3224 0.113 0.113 0.119 0.111 0.119 2,003,022 0.1159 -5.97%
2008-01-21 0 0.335 0.335 0.350 0.330 0.330 60,000 19,800 0.3300 0.120 0.120 0.126 0.119 0.119 166,919 0.1186 -2.90%
2008-01-18 0 0.345 0.335 0.345 0.315 0.345 153,200 51,810 0.3382 0.124 0.120 0.124 0.113 0.124 426,199 0.1216 0.00%
2008-01-17 0 0.345 0.340 0.350 0.345 0.350 500,000 173,500 0.3470 0.124 0.122 0.126 0.124 0.126 1,390,988 0.1247 2.99%
2008-01-16 0 0.335 0.335 0.350 0.335 0.340 200,000 67,250 0.3363 0.120 0.120 0.126 0.120 0.122 556,395 0.1209 -5.63%
2008-01-15 0 0.355 0.350 0.365 0.355 0.355 220,000 78,000 0.3545 0.128 0.126 0.131 0.128 0.128 612,035 0.1274 -1.39%
2008-01-14 0 0.360 0.360 0.370 0.360 0.365 370,000 134,200 0.3627 0.129 0.129 0.133 0.129 0.131 1,029,331 0.1304 -2.70%
2008-01-11 0 0.370 0.370 0.375 0.370 0.370 170,000 62,900 0.3700 0.133 0.133 0.135 0.133 0.133 472,936 0.1330 0.00%
2008-01-10 0 0.370 0.365 0.375 - - 0 0 - 0.133 0.131 0.135 - - 0 - 0.00%
2008-01-09 0 0.370 0.370 0.375 0.370 0.370 150,000 55,500 0.3700 0.133 0.133 0.135 0.133 0.133 417,296 0.1330 0.00%
2008-01-08 0 0.370 0.365 0.375 0.365 0.370 222,000 81,490 0.3671 0.133 0.131 0.135 0.131 0.133 617,598 0.1319 -1.33%
2008-01-07 0 0.375 0.360 0.375 - - 0 0 - 0.135 0.129 0.135 - - 0 - -1.32%
2008-01-04 0 0.380 0.370 0.380 0.370 0.380 334,000 125,000 0.3743 0.137 0.133 0.137 0.133 0.137 929,180 0.1345 4.11%
2008-01-03 0 0.365 0.355 0.370 - - 0 0 - 0.131 0.128 0.133 - - 0 - 0.00%
2008-01-02 0 0.365 0.365 0.370 0.360 0.365 250,000 90,600 0.3624 0.131 0.131 0.133 0.129 0.131 695,494 0.1303 0.00%
2007-12-31 0 0.365 0.355 0.375 - - 4,000 1,320 0.3300 0.131 0.128 0.135 - - 11,128 0.1186 0.00%
2007-12-28 0 0.365 0.355 0.375 0.350 0.365 102,000 36,990 0.3626 0.131 0.128 0.135 0.126 0.131 283,761 0.1304 0.00%
2007-12-27 0 0.365 0.365 0.375 0.360 0.365 60,000 21,850 0.3642 0.131 0.131 0.135 0.129 0.131 166,919 0.1309 -1.35%
2007-12-24 0 0.370 0.370 0.375 0.360 0.360 30,000 10,800 0.3600 0.133 0.133 0.135 0.129 0.129 83,459 0.1294 2.78%
2007-12-21 0 0.360 0.355 0.375 - - 4,000 1,320 0.3300 0.129 0.128 0.135 - - 11,128 0.1186 0.00%
2007-12-20 0 0.360 0.360 0.375 0.360 0.370 524,000 190,020 0.3626 0.129 0.129 0.135 0.129 0.133 1,457,755 0.1304 -1.37%
2007-12-19 0 0.365 0.365 0.370 0.360 0.360 100,000 36,000 0.3600 0.131 0.131 0.133 0.129 0.129 278,198 0.1294 4.29%
2007-12-18 0 0.350 0.350 0.380 0.350 0.350 80,000 28,000 0.3500 0.126 0.126 0.137 0.126 0.126 222,558 0.1258 -7.89%
2007-12-17 0 0.380 0.340 0.380 0.380 0.380 150,800 57,224 0.3795 0.137 0.122 0.137 0.137 0.137 419,522 0.1364 1.33%
2007-12-14 0 0.375 0.340 0.375 - - 0 0 - 0.135 0.122 0.135 - - 0 - 0.00%
2007-12-13 0 0.375 0.355 0.390 0.375 0.375 57,200 21,060 0.3682 0.135 0.128 0.140 0.135 0.135 159,129 0.1323 -1.32%
2007-12-12 0 0.380 0.380 0.395 0.380 0.395 380,000 146,300 0.3850 0.137 0.137 0.142 0.137 0.142 1,057,151 0.1384 -2.56%
2007-12-11 0 0.390 0.385 0.390 0.395 0.395 30,000 11,850 0.3950 0.140 0.138 0.140 0.142 0.142 83,459 0.1420 2.63%
2007-12-10 0 0.380 0.380 0.395 0.380 0.380 10,800 4,080 0.3778 0.137 0.137 0.142 0.137 0.137 30,045 0.1358 -2.56%
2007-12-07 0 0.390 0.385 0.405 0.390 0.390 46,000 17,790 0.3867 0.140 0.138 0.146 0.140 0.140 127,971 0.1390 0.00%
2007-12-06 0 0.390 0.390 0.400 0.390 0.400 387,600 152,550 0.3936 0.140 0.140 0.144 0.140 0.144 1,078,294 0.1415 -2.50%
2007-12-05 0 0.400 0.395 0.400 0.390 0.400 304,960 119,360 0.3914 0.144 0.142 0.144 0.140 0.144 848,391 0.1407 0.00%
2007-12-04 0 0.400 0.390 0.400 - - 0 0 - 0.144 0.140 0.144 - - 0 - 0.00%
2007-12-03 0 0.400 0.390 0.400 0.380 0.410 1,136,000 445,620 0.3923 0.144 0.140 0.144 0.137 0.147 3,160,324 0.1410 2.56%
2007-11-30 0 0.390 0.390 0.395 0.385 0.410 868,000 345,670 0.3982 0.140 0.140 0.142 0.138 0.147 2,414,754 0.1431 1.30%
2007-11-29 0 0.385 0.385 0.390 0.385 0.385 260,000 100,100 0.3850 0.138 0.138 0.140 0.138 0.138 723,314 0.1384 1.32%
2007-11-28 0 0.380 0.380 0.395 0.380 0.395 1,089,200 420,112 0.3857 0.137 0.137 0.142 0.137 0.142 3,030,127 0.1386 -1.30%
2007-11-27 0 0.385 0.375 0.385 - - 0 0 - 0.138 0.135 0.138 - - 0 - 0.00%
2007-11-26 0 0.385 0.375 0.385 0.375 0.385 340,000 127,600 0.3753 0.138 0.135 0.138 0.135 0.138 945,872 0.1349 2.67%
2007-11-23 0 0.375 0.370 0.375 0.375 0.385 892,800 338,348 0.3790 0.135 0.133 0.135 0.135 0.138 2,483,747 0.1362 -2.60%
2007-11-22 0 0.385 0.375 0.385 0.385 0.400 360,800 142,142 0.3940 0.138 0.135 0.138 0.138 0.144 1,003,737 0.1416 0.00%
2007-11-21 0 0.385 0.385 0.400 0.380 0.410 2,189,600 866,516 0.3957 0.138 0.138 0.144 0.137 0.147 6,091,413 0.1423 -1.28%
2007-11-20 0 0.390 0.375 0.395 0.375 0.390 332,000 128,320 0.3865 0.140 0.135 0.142 0.135 0.140 923,616 0.1389 1.30%
2007-11-19 0 0.385 0.375 0.390 0.385 0.385 202,800 78,008 0.3847 0.138 0.135 0.140 0.138 0.138 564,185 0.1383 0.00%
2007-11-16 0 0.385 0.385 0.390 0.370 0.390 391,800 147,694 0.3770 0.138 0.138 0.140 0.133 0.140 1,089,978 0.1355 0.00%
2007-11-15 0 0.385 0.380 0.400 0.380 0.390 281,000 108,670 0.3867 0.138 0.137 0.144 0.137 0.140 781,735 0.1390 -2.53%
2007-11-14 0 0.395 0.390 0.395 0.400 0.400 100,000 40,000 0.4000 0.142 0.140 0.142 0.144 0.144 278,198 0.1438 -1.25%
2007-11-13 0 0.400 0.385 0.400 0.375 0.400 280,800 107,838 0.3840 0.144 0.138 0.144 0.135 0.144 781,179 0.1380 0.00%
2007-11-12 0 0.400 0.385 0.405 0.380 0.405 430,000 166,000 0.3860 0.144 0.138 0.146 0.137 0.146 1,196,249 0.1388 1.27%
2007-11-09 0 0.395 0.395 0.410 0.390 0.400 100,000 39,500 0.3950 0.142 0.142 0.147 0.140 0.144 278,198 0.1420 -1.25%
2007-11-08 0 0.400 0.400 0.405 0.395 0.395 10,000 3,950 0.3950 0.144 0.144 0.146 0.142 0.142 27,820 0.1420 -1.23%
2007-11-07 0 0.405 0.400 0.405 0.400 0.410 444,000 180,320 0.4061 0.146 0.144 0.146 0.144 0.147 1,235,197 0.1460 -1.22%
2007-11-06 0 0.410 0.395 0.410 0.390 0.410 644,000 261,470 0.4060 0.147 0.142 0.147 0.140 0.147 1,791,592 0.1459 6.49%
2007-11-05 0 0.385 0.385 0.410 0.380 0.400 116,800 46,384 0.3971 0.138 0.138 0.147 0.137 0.144 324,935 0.1427 -7.23%
2007-11-02 0 0.415 0.405 0.420 0.410 0.415 587,600 242,526 0.4127 0.149 0.146 0.151 0.147 0.149 1,634,689 0.1484 0.00%
2007-11-01 0 0.415 0.405 0.415 0.410 0.420 1,060,000 444,200 0.4191 0.149 0.146 0.149 0.147 0.151 2,948,894 0.1506 1.22%
2007-10-31 0 0.410 0.410 0.420 0.400 0.410 911,600 367,808 0.4035 0.147 0.147 0.151 0.144 0.147 2,536,049 0.1450 -2.38%
2007-10-30 0 0.420 0.420 0.425 0.415 0.430 660,400 277,970 0.4209 0.151 0.151 0.153 0.149 0.155 1,837,216 0.1513 -2.33%
2007-10-29 0 0.430 0.430 0.435 0.390 0.440 2,946,000 1,264,650 0.4293 0.155 0.155 0.156 0.140 0.158 8,195,699 0.1543 2.38%
2007-10-26 0 0.420 0.415 0.430 0.420 0.435 1,102,000 472,390 0.4287 0.151 0.149 0.155 0.151 0.156 3,065,737 0.1541 -1.18%
2007-10-25 0 0.425 0.420 0.430 0.395 0.425 2,380,400 991,468 0.4165 0.153 0.151 0.155 0.142 0.153 6,622,214 0.1497 7.59%
2007-10-24 0 0.395 0.385 0.395 0.385 0.395 194,000 75,480 0.3891 0.142 0.138 0.142 0.138 0.142 539,703 0.1399 0.00%
2007-10-23 0 0.395 0.380 0.395 0.380 0.395 300,560 115,662 0.3848 0.142 0.137 0.142 0.137 0.142 836,150 0.1383 3.95%
2007-10-22 0 0.380 0.380 0.390 0.380 0.380 24,000 9,040 0.3767 0.137 0.137 0.140 0.137 0.137 66,767 0.1354 -2.56%
2007-10-18 0 0.390 0.390 0.400 0.390 0.420 370,640 147,343 0.3975 0.140 0.140 0.144 0.140 0.151 1,031,111 0.1429 -6.02%
2007-10-17 0 0.415 0.385 0.415 0.385 0.415 394,000 152,720 0.3876 0.149 0.138 0.149 0.138 0.149 1,096,098 0.1393 5.06%
2007-10-16 0 0.395 0.395 0.400 0.390 0.405 1,351,000 539,210 0.3991 0.142 0.142 0.144 0.140 0.146 3,758,448 0.1435 -3.66%
2007-10-15 0 0.410 0.400 0.410 - - 601 225 0.3744 0.147 0.144 0.147 - - 1,672 0.1346 0.00%
2007-10-12 0 0.410 0.400 0.415 0.395 0.420 704,000 287,350 0.4082 0.147 0.144 0.149 0.142 0.151 1,958,510 0.1467 0.00%
2007-10-11 0 0.410 0.410 0.420 0.410 0.410 564,000 231,160 0.4099 0.147 0.147 0.151 0.147 0.147 1,569,034 0.1473 -1.20%
2007-10-10 0 0.415 0.400 0.415 0.385 0.415 1,152,000 455,950 0.3958 0.149 0.144 0.149 0.138 0.149 3,204,835 0.1423 6.41%
2007-10-09 0 0.390 0.385 0.395 0.385 0.410 1,338,000 527,738 0.3944 0.140 0.138 0.142 0.138 0.147 3,722,283 0.1418 -3.70%
2007-10-08 0 0.405 0.405 0.410 0.405 0.425 601,600 244,982 0.4072 0.146 0.146 0.147 0.146 0.153 1,673,636 0.1464 0.00%
2007-10-05 0 0.405 0.405 0.420 0.405 0.410 256,800 104,002 0.4050 0.146 0.146 0.151 0.146 0.147 714,411 0.1456 0.00%
2007-10-04 0 0.405 0.405 0.420 0.400 0.420 234,800 96,308 0.4102 0.146 0.146 0.151 0.144 0.151 653,208 0.1474 -4.71%
2007-10-03 0 0.425 0.405 0.425 0.405 0.435 1,182,400 500,596 0.4234 0.153 0.146 0.153 0.146 0.156 3,289,407 0.1522 1.19%
2007-10-02 0 0.420 0.395 0.420 0.395 0.420 124,400 49,850 0.4007 0.151 0.142 0.151 0.142 0.151 346,078 0.1440 3.70%
2007-09-28 0 0.405 0.405 0.410 0.405 0.405 50,000 20,250 0.4050 0.146 0.146 0.147 0.146 0.146 139,099 0.1456 -3.57%
2007-09-27 0 0.420 0.405 0.420 0.390 0.420 398,000 155,950 0.3918 0.151 0.146 0.151 0.140 0.151 1,107,226 0.1408 5.00%
2007-09-25 0 0.400 0.390 0.410 0.385 0.400 322,640 127,266 0.3945 0.144 0.140 0.147 0.138 0.144 897,576 0.1418 3.90%
2007-09-24 0 0.385 0.385 0.400 0.385 0.385 82,635 31,464 0.3808 0.138 0.138 0.144 0.138 0.138 229,889 0.1369 -3.75%
2007-09-21 0 0.400 0.400 0.410 0.385 0.400 807,600 317,078 0.3926 0.144 0.144 0.147 0.138 0.144 2,246,723 0.1411 -2.44%
2007-09-20 0 0.410 0.400 0.410 0.400 0.410 250,000 101,200 0.4048 0.147 0.144 0.147 0.144 0.147 695,494 0.1455 2.50%
2007-09-19 0 0.400 0.400 0.410 0.390 0.400 476,400 188,368 0.3954 0.144 0.144 0.147 0.140 0.144 1,325,333 0.1421 0.00%
2007-09-18 0 0.400 0.390 0.400 0.390 0.400 140,000 55,300 0.3950 0.144 0.140 0.144 0.140 0.144 389,477 0.1420 2.56%
2007-09-17 0 0.390 0.390 0.400 0.390 0.420 6,340,000 2,504,750 0.3951 0.140 0.140 0.144 0.140 0.151 17,637,722 0.1420 -7.14%
2007-09-14 0 0.420 0.420 0.430 0.420 0.430 1,058,200 445,330 0.4208 0.151 0.151 0.155 0.151 0.155 2,943,886 0.1513 -1.18%
2007-09-13 0 0.425 0.415 0.425 0.420 0.435 1,819,200 770,530 0.4236 0.153 0.149 0.153 0.151 0.156 5,060,969 0.1522 3.66%
2007-09-12 0 0.410 0.405 0.415 0.410 0.420 199,600 82,190 0.4118 0.147 0.146 0.149 0.147 0.151 555,282 0.1480 0.00%
2007-09-11 0 0.410 0.405 0.410 0.405 0.430 552,800 225,292 0.4075 0.147 0.146 0.147 0.146 0.155 1,537,876 0.1465 -3.53%
2007-09-10 0 0.425 0.405 0.425 0.395 0.425 160,000 64,150 0.4009 0.153 0.146 0.153 0.142 0.153 445,116 0.1441 1.19%
2007-09-07 0 0.420 0.410 0.420 0.410 0.420 522,000 216,230 0.4142 0.151 0.147 0.151 0.147 0.151 1,452,191 0.1489 2.44%
2007-09-06 0 0.410 0.400 0.410 0.380 0.410 550,800 219,754 0.3990 0.147 0.144 0.147 0.137 0.147 1,532,312 0.1434 2.50%
2007-09-05 0 0.400 0.390 0.400 0.370 0.440 5,527,200 2,164,520 0.3916 0.144 0.140 0.144 0.133 0.158 15,376,533 0.1408 -6.98%
2007-09-04 1 - - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2007-09-03 0 0.430 0.400 0.430 - - 6,800 2,516 0.3700 0.155 0.144 0.155 - - 18,917 0.1330 0.00%
2007-08-31 0 0.430 0.425 0.435 0.385 0.430 1,125,600 471,654 0.4190 0.155 0.153 0.156 0.138 0.155 3,131,391 0.1506 -2.27%
2007-08-30 0 0.440 0.420 0.460 - - 1,600 624 0.3900 0.158 0.151 0.165 - - 4,451 0.1402 0.00%
2007-08-29 0 0.440 0.410 0.440 - - 1,360 517 0.3801 0.158 0.147 0.158 - - 3,783 0.1366 0.00%
2007-08-28 0 0.440 0.435 0.445 0.440 0.460 495,600 221,672 0.4473 0.158 0.156 0.160 0.158 0.165 1,378,747 0.1608 -5.38%
2007-08-27 0 0.465 0.450 0.470 0.440 0.465 243,600 109,188 0.4482 0.167 0.162 0.169 0.158 0.167 677,689 0.1611 1.09%
2007-08-24 0 0.460 0.440 0.460 0.420 0.460 740,000 338,000 0.4568 0.165 0.158 0.165 0.151 0.165 2,058,662 0.1642 2.22%
2007-08-23 0 0.450 0.450 0.455 0.440 0.450 260,000 116,900 0.4496 0.162 0.162 0.164 0.158 0.162 723,314 0.1616 2.27%
2007-08-22 0 0.440 0.430 0.440 0.425 0.460 260,000 112,550 0.4329 0.158 0.155 0.158 0.153 0.165 723,314 0.1556 3.53%
2007-08-21 0 0.425 0.390 0.435 - - 2,000 740 0.3700 0.153 0.140 0.156 - - 5,564 0.1330 0.00%
2007-08-20 0 0.425 0.420 0.430 0.385 0.450 502,000 212,784 0.4239 0.153 0.151 0.155 0.138 0.162 1,396,552 0.1524 3.66%
2007-08-17 0 0.410 0.390 0.410 0.350 0.415 970,000 377,650 0.3893 0.147 0.140 0.147 0.126 0.149 2,698,516 0.1399 -4.65%
2007-08-16 0 0.430 0.430 0.435 0.405 0.450 862,000 366,250 0.4249 0.155 0.155 0.156 0.146 0.162 2,398,063 0.1527 -10.42%
2007-08-15 0 0.480 0.475 0.480 0.445 0.490 2,103,200 986,536 0.4691 0.173 0.171 0.173 0.160 0.176 5,851,050 0.1686 4.35%
2007-08-14 0 0.460 0.460 0.470 0.445 0.445 40,000 17,800 0.4450 0.165 0.165 0.169 0.160 0.160 111,279 0.1600 1.10%
2007-08-13 0 0.455 0.450 0.460 0.455 0.465 170,000 77,750 0.4574 0.164 0.162 0.165 0.164 0.167 472,936 0.1644 1.11%
2007-08-10 0 0.450 0.440 0.455 0.430 0.450 500,000 222,700 0.4454 0.162 0.158 0.164 0.155 0.162 1,390,988 0.1601 -2.17%
2007-08-09 0 0.460 0.450 0.460 0.450 0.470 394,800 183,214 0.4641 0.165 0.162 0.165 0.162 0.169 1,098,324 0.1668 -2.13%
2007-08-08 0 0.470 0.450 0.470 0.440 0.470 930,000 423,400 0.4553 0.169 0.162 0.169 0.158 0.169 2,587,237 0.1636 6.82%
2007-08-07 0 0.440 0.435 0.445 0.420 0.465 1,854,400 814,452 0.4392 0.158 0.156 0.160 0.151 0.167 5,158,895 0.1579 -4.35%
2007-08-06 0 0.460 0.450 0.470 0.450 0.470 2,925,800 1,322,884 0.4521 0.165 0.162 0.169 0.162 0.169 8,139,503 0.1625 -8.00%
2007-08-03 0 0.500 0.480 0.500 0.480 0.500 230,800 112,068 0.4856 0.180 0.173 0.180 0.173 0.180 642,080 0.1745 2.04%
2007-08-02 0 0.490 0.495 0.500 0.475 0.510 2,392,000 1,168,840 0.4886 0.176 0.178 0.180 0.171 0.183 6,654,484 0.1756 -3.92%
2007-08-01 0 0.510 0.500 0.510 0.500 0.520 1,400,000 714,600 0.5104 0.183 0.180 0.183 0.180 0.187 3,894,765 0.1835 -3.77%
2007-07-31 0 0.530 0.530 0.540 0.530 0.550 1,788,000 975,780 0.5457 0.191 0.191 0.194 0.191 0.198 4,974,171 0.1962 -1.85%
2007-07-30 0 0.540 0.540 0.550 0.520 0.550 2,020,240 1,075,007 0.5321 0.194 0.194 0.198 0.187 0.198 5,620,257 0.1913 5.88%
2007-07-27 0 0.510 0.510 0.520 0.500 0.530 2,840,000 1,469,400 0.5174 0.183 0.183 0.187 0.180 0.191 7,900,809 0.1860 -3.77%
2007-07-26 0 0.530 0.520 0.540 0.520 0.580 3,853,200 2,120,040 0.5502 0.191 0.187 0.194 0.187 0.208 10,719,506 0.1978 -7.02%
2007-07-25 0 0.570 0.560 0.570 0.520 0.580 8,252,800 4,602,360 0.5577 0.205 0.201 0.205 0.187 0.208 22,959,084 0.2005 9.62%
2007-07-24 0 0.520 0.520 0.530 0.510 0.540 2,923,200 1,519,400 0.5198 0.187 0.187 0.191 0.183 0.194 8,132,270 0.1868 -3.70%
2007-07-23 0 0.540 0.530 0.540 0.520 0.550 4,576,000 2,422,240 0.5293 0.194 0.191 0.194 0.187 0.198 12,730,318 0.1903 3.85%
2007-07-20 0 0.520 0.500 0.520 0.485 0.530 4,270,600 2,160,719 0.5060 0.187 0.180 0.187 0.174 0.191 11,880,703 0.1819 9.47%
2007-07-19 0 0.475 0.475 0.480 0.470 0.480 1,362,000 640,900 0.4706 0.171 0.171 0.173 0.169 0.173 3,789,050 0.1691 -1.04%
2007-07-18 0 0.480 0.480 0.485 0.480 0.495 1,746,800 850,838 0.4871 0.173 0.173 0.174 0.173 0.178 4,859,554 0.1751 0.00%
2007-07-17 0 0.480 0.475 0.485 0.470 0.490 1,850,800 892,748 0.4824 0.173 0.171 0.174 0.169 0.176 5,148,880 0.1734 2.13%
2007-07-16 0 0.470 0.455 0.470 0.460 0.470 514,600 238,988 0.4644 0.169 0.164 0.169 0.165 0.169 1,431,604 0.1669 1.08%
2007-07-13 0 0.465 0.450 0.465 0.450 0.470 278,240 125,393 0.4507 0.167 0.162 0.167 0.162 0.169 774,057 0.1620 0.00%
2007-07-12 0 0.465 0.465 0.470 0.460 0.485 1,093,200 519,242 0.4750 0.167 0.167 0.169 0.165 0.174 3,041,255 0.1707 -3.12%
2007-07-11 0 0.480 0.460 0.485 0.460 0.485 180,168 84,873 0.4711 0.173 0.165 0.174 0.165 0.174 501,223 0.1693 1.05%
2007-07-10 0 0.475 0.475 0.480 0.460 0.485 1,239,832 582,408 0.4697 0.171 0.171 0.173 0.165 0.174 3,449,182 0.1689 2.15%
2007-07-09 0 0.465 0.465 0.470 0.450 0.480 1,252,000 586,200 0.4682 0.167 0.167 0.169 0.162 0.173 3,483,033 0.1683 -1.06%
2007-07-06 0 0.470 0.465 0.475 0.450 0.470 1,040,158 481,000 0.4624 0.169 0.167 0.171 0.162 0.169 2,893,694 0.1662 4.44%
2007-07-05 0 0.450 0.450 0.460 0.445 0.470 1,490,000 673,900 0.4523 0.162 0.162 0.165 0.160 0.169 4,145,143 0.1626 -6.25%
2007-07-04 0 0.480 0.455 0.460 0.410 0.480 452,000 203,110 0.4494 0.173 0.164 0.165 0.147 0.173 1,257,453 0.1615 3.23%
2007-07-03 0 0.465 0.455 0.465 0.430 0.465 2,354,000 1,045,364 0.4441 0.167 0.164 0.167 0.155 0.167 6,548,769 0.1596 1.09%
2007-06-29 0 0.460 0.460 0.480 0.460 0.470 400,800 185,452 0.4627 0.165 0.165 0.173 0.165 0.169 1,115,016 0.1663 -2.13%
2007-06-28 0 0.470 0.470 0.475 0.450 0.475 362,800 169,218 0.4664 0.169 0.169 0.171 0.162 0.171 1,009,301 0.1677 -2.08%
2007-06-27 0 0.480 0.465 0.480 0.465 0.480 1,097,200 517,798 0.4719 0.173 0.167 0.173 0.167 0.173 3,052,383 0.1696 -3.03%
2007-06-26 0 0.495 0.485 0.495 0.485 0.520 665,401 328,704 0.4940 0.178 0.174 0.178 0.174 0.187 1,851,129 0.1776 -2.94%
2007-06-25 0 0.510 0.500 0.520 0.465 0.520 4,304,800 2,185,618 0.5077 0.183 0.180 0.187 0.167 0.187 11,975,846 0.1825 5.15%
2007-06-22 0 0.485 0.480 0.485 0.455 0.485 1,619,200 749,408 0.4628 0.174 0.173 0.174 0.164 0.174 4,504,574 0.1664 1.04%
2007-06-21 0 0.480 0.470 0.480 0.470 0.480 1,046,000 494,414 0.4727 0.173 0.169 0.173 0.169 0.173 2,909,946 0.1699 2.13%
2007-06-20 0 0.470 0.470 0.490 0.450 0.500 2,970,000 1,396,282 0.4701 0.169 0.169 0.176 0.162 0.180 8,262,466 0.1690 1.08%
2007-06-18 0 0.465 0.465 0.475 0.465 0.490 3,572,800 1,697,438 0.4751 0.167 0.167 0.171 0.167 0.176 9,939,441 0.1708 -8.82%
2007-06-15 0 0.510 0.510 0.520 0.510 0.570 7,611,400 3,963,178 0.5207 0.183 0.183 0.187 0.183 0.205 21,174,725 0.1872 -8.93%
2007-06-14 0 0.560 0.550 0.570 0.550 0.600 9,871,000 5,683,152 0.5757 0.201 0.198 0.205 0.198 0.216 27,460,876 0.2070 -1.75%
2007-06-13 0 0.570 0.560 0.570 0.560 0.600 5,995,300 3,469,712 0.5787 0.205 0.201 0.205 0.201 0.216 16,678,775 0.2080 -3.39%
2007-06-12 0 0.590 0.590 0.600 0.560 0.620 7,786,000 4,676,084 0.6006 0.212 0.212 0.216 0.201 0.223 21,660,458 0.2159 -3.28%
2007-06-11 0 0.610 0.610 0.620 0.590 0.680 14,988,800 9,471,040 0.6319 0.219 0.219 0.223 0.212 0.244 41,698,468 0.2271 3.39%
2007-06-08 0 0.590 0.580 0.590 0.490 0.600 29,515,440 16,261,317 0.5509 0.212 0.208 0.212 0.176 0.216 82,111,219 0.1980 21.65%
2007-06-07 0 0.485 0.485 0.490 0.470 0.490 1,304,000 630,450 0.4835 0.174 0.174 0.176 0.169 0.176 3,627,696 0.1738 -1.02%
2007-06-06 0 0.490 0.485 0.490 0.470 0.495 1,532,600 739,476 0.4825 0.176 0.174 0.176 0.169 0.178 4,263,655 0.1734 4.26%
2007-06-05 0 0.470 0.470 0.475 0.455 0.495 3,000,800 1,401,082 0.4669 0.169 0.169 0.171 0.164 0.178 8,348,151 0.1678 -2.08%
2007-06-04 0 0.480 0.470 0.485 0.450 0.510 3,313,600 1,577,600 0.4761 0.173 0.169 0.174 0.162 0.183 9,218,353 0.1711 -2.04%
2007-06-01 0 0.490 0.485 0.500 0.485 0.550 13,695,200 6,916,028 0.5050 0.176 0.174 0.180 0.174 0.198 38,099,705 0.1815 -3.92%
2007-05-31 0 0.510 0.510 0.520 0.450 0.510 9,222,767 4,506,669 0.4886 0.183 0.183 0.187 0.162 0.183 25,657,508 0.1756 8.51%
2007-05-30 0 0.470 0.465 0.470 0.435 0.490 5,041,800 2,350,568 0.4662 0.169 0.167 0.169 0.156 0.176 14,026,162 0.1676 1.08%
2007-05-29 0 0.465 0.460 0.465 0.400 0.470 10,095,000 4,427,252 0.4386 0.167 0.165 0.167 0.144 0.169 28,084,039 0.1576 9.41%
2007-05-28 0 0.425 0.415 0.425 0.400 0.425 3,354,800 1,385,694 0.4130 0.153 0.149 0.153 0.144 0.153 9,332,970 0.1485 3.66%
2007-05-25 0 0.410 0.400 0.415 0.390 0.425 1,308,000 535,860 0.4097 0.147 0.144 0.149 0.140 0.153 3,638,823 0.1473 6.49%
2007-05-23 0 0.395 0.395 0.400 0.395 0.400 1,694,400 675,970 0.3989 0.138 0.138 0.140 0.138 0.140 4,836,214 0.1398 0.00%
2007-05-22 0 0.395 0.395 0.405 0.390 0.400 385,600 152,216 0.3948 0.138 0.138 0.142 0.137 0.140 1,100,593 0.1383 -2.47%
2007-05-21 0 0.405 0.400 0.405 0.390 0.405 1,396,000 557,314 0.3992 0.142 0.140 0.142 0.137 0.142 3,984,511 0.1399 2.53%
2007-05-18 0 0.395 0.395 0.400 0.385 0.405 1,414,000 556,540 0.3936 0.138 0.138 0.140 0.135 0.142 4,035,887 0.1379 -2.47%
2007-05-17 0 0.405 0.405 0.410 0.405 0.450 4,345,200 1,856,438 0.4272 0.142 0.142 0.144 0.142 0.158 12,402,218 0.1497 -3.57%
2007-05-16 0 0.420 0.415 0.420 0.380 0.420 5,588,400 2,286,162 0.4091 0.147 0.145 0.147 0.133 0.147 15,950,602 0.1433 12.00%
2007-05-15 0 0.375 0.365 0.375 0.355 0.375 910,400 328,186 0.3605 0.131 0.128 0.131 0.124 0.131 2,598,495 0.1263 4.17%
2007-05-14 0 0.360 0.355 0.365 0.350 0.370 2,334,500 848,105 0.3633 0.126 0.124 0.128 0.123 0.130 6,663,210 0.1273 2.86%
2007-05-11 0 0.350 0.350 0.355 0.330 0.355 451,600 153,762 0.3405 0.123 0.123 0.124 0.116 0.124 1,288,972 0.1193 0.00%
2007-05-10 0 0.350 0.350 0.360 0.350 0.365 1,115,760 398,408 0.3571 0.123 0.123 0.126 0.123 0.128 3,184,640 0.1251 -1.41%
2007-05-09 0 0.355 0.355 0.365 0.350 0.355 236,000 82,830 0.3510 0.124 0.124 0.128 0.123 0.124 673,599 0.1230 -1.39%
2007-05-08 0 0.360 0.355 0.365 0.350 0.360 1,260,000 449,950 0.3571 0.126 0.124 0.128 0.123 0.126 3,596,335 0.1251 1.41%
2007-05-07 0 0.355 0.355 0.365 0.340 0.375 1,456,000 506,856 0.3481 0.124 0.124 0.128 0.119 0.131 4,155,765 0.1220 -7.79%
2007-05-04 0 0.385 0.380 0.390 0.380 0.385 358,400 137,674 0.3841 0.135 0.133 0.137 0.133 0.135 1,022,958 0.1346 -1.28%
2007-05-03 0 0.390 0.385 0.390 0.385 0.395 493,880 190,986 0.3867 0.137 0.135 0.137 0.135 0.138 1,409,649 0.1355 0.00%
2007-05-02 0 0.390 0.380 0.390 0.375 0.405 1,559,200 611,070 0.3919 0.137 0.133 0.137 0.131 0.142 4,450,322 0.1373 2.63%
2007-04-30 0 0.380 0.375 0.385 0.350 0.380 340,800 126,480 0.3711 0.133 0.131 0.135 0.123 0.133 972,723 0.1300 0.00%
2007-04-27 0 0.380 0.370 0.390 0.370 0.390 698,600 263,822 0.3776 0.133 0.130 0.137 0.130 0.137 1,993,968 0.1323 0.00%
2007-04-26 0 0.380 0.370 0.390 0.380 0.395 1,608,000 622,380 0.3871 0.133 0.130 0.137 0.133 0.138 4,589,609 0.1356 0.00%
2007-04-25 0 0.380 0.375 0.390 0.380 0.415 3,421,200 1,341,932 0.3922 0.133 0.131 0.137 0.133 0.145 9,764,906 0.1374 -1.30%
2007-04-24 0 0.385 0.385 0.390 0.385 0.420 640,000 248,650 0.3885 0.135 0.135 0.137 0.135 0.147 1,826,710 0.1361 6.94%
2007-04-23 0 0.360 0.355 0.400 0.360 0.375 322,000 118,260 0.3673 0.126 0.124 0.140 0.126 0.131 919,063 0.1287 -6.49%
2007-04-20 0 0.385 0.380 0.400 0.385 0.420 2,622,800 1,054,414 0.4020 0.135 0.133 0.140 0.135 0.147 7,486,085 0.1408 -1.28%
2007-04-19 0 0.390 0.390 0.395 0.385 0.435 9,343,200 3,759,398 0.4024 0.137 0.137 0.138 0.135 0.152 26,667,681 0.1410 -2.50%
2007-04-18 0 0.400 0.400 0.405 0.340 0.405 7,275,000 2,794,820 0.3842 0.140 0.140 0.142 0.119 0.142 20,764,554 0.1346 25.00%
2007-04-17 0 0.320 0.305 0.325 0.285 0.325 269,200 83,096 0.3087 0.112 0.107 0.114 0.100 0.114 768,360 0.1081 1.59%
2007-04-16 0 0.315 0.315 0.330 0.300 0.340 494,000 156,750 0.3173 0.110 0.110 0.116 0.105 0.119 1,409,992 0.1112 5.00%
2007-04-13 0 0.300 0.300 0.320 0.300 0.340 42,000 13,560 0.3229 0.105 0.105 0.112 0.105 0.119 119,878 0.1131 1.69%
2007-04-12 0 0.295 0.295 0.325 0.290 0.300 94,000 27,130 0.2886 0.103 0.103 0.114 0.102 0.105 268,298 0.1011 0.00%
2007-04-11 0 0.295 0.295 0.310 0.280 0.305 568,800 169,854 0.2986 0.103 0.103 0.109 0.098 0.107 1,623,488 0.1046 -1.67%
2007-04-10 0 0.300 0.300 0.360 0.300 0.300 120,000 36,000 0.3000 0.105 0.105 0.126 0.105 0.105 342,508 0.1051 0.00%
2007-04-04 0 0.300 0.295 0.320 - - 0 0 - 0.105 0.103 0.112 - - 0 - 0.00%
2007-04-03 0 0.300 0.300 0.325 0.300 0.300 60,800 18,216 0.2996 0.105 0.105 0.114 0.105 0.105 173,537 0.1050 -1.64%
2007-04-02 0 0.305 0.305 0.340 0.305 0.340 160,000 51,000 0.3188 0.107 0.107 0.119 0.107 0.119 456,677 0.1117 -10.29%
2007-03-30 0 0.340 0.320 0.340 0.350 0.350 118,000 40,508 0.3433 0.119 0.112 0.119 0.123 0.123 336,800 0.1203 6.25%
2007-03-29 0 0.320 0.305 0.330 0.320 0.350 1,152,000 381,370 0.3311 0.112 0.107 0.116 0.112 0.123 3,288,078 0.1160 -3.03%
2007-03-28 0 0.330 0.300 0.330 0.300 0.330 543,200 165,242 0.3042 0.116 0.105 0.116 0.105 0.116 1,550,420 0.1066 3.13%
2007-03-27 0 0.320 0.310 0.320 0.300 0.320 244,600 75,080 0.3070 0.112 0.109 0.112 0.105 0.112 698,146 0.1075 -5.88%
2007-03-26 0 0.340 0.330 0.340 0.325 0.360 2,454,400 847,512 0.3453 0.119 0.116 0.119 0.114 0.126 7,005,432 0.1210 15.25%
2007-03-23 0 0.295 0.280 0.300 0.260 0.300 175,600 48,700 0.2773 0.103 0.098 0.105 0.091 0.105 501,204 0.0972 9.26%
2007-03-22 0 0.270 0.260 0.270 - - 1,200 288 0.2400 0.095 0.091 0.095 - - 3,425 0.0841 -1.82%
2007-03-21 0 0.275 0.275 0.285 0.275 0.275 280,800 77,058 0.2744 0.096 0.096 0.100 0.096 0.096 801,469 0.0961 -5.17%
2007-03-20 0 0.290 0.265 0.305 0.270 0.320 2,151,600 640,174 0.2975 0.102 0.093 0.107 0.095 0.112 6,141,170 0.1042 1.75%
2007-03-19 0 0.285 0.285 0.295 0.260 0.285 1,898,000 531,536 0.2801 0.100 0.100 0.103 0.091 0.100 5,417,337 0.0981 14.00%
2007-03-16 0 0.250 0.250 0.280 0.250 0.250 22,400 5,476 0.2445 0.088 0.088 0.098 0.088 0.088 63,935 0.0856 -1.96%
2007-03-15 0 0.255 0.255 0.280 0.255 0.255 62,000 15,770 0.2544 0.089 0.089 0.098 0.089 0.089 176,963 0.0891 -1.92%
2007-03-14 0 0.260 0.260 0.280 0.255 0.255 40,000 10,200 0.2550 0.091 0.091 0.098 0.089 0.089 114,169 0.0893 0.00%
2007-03-13 0 0.260 0.250 0.290 - - 8,000 1,904 0.2380 0.091 0.088 0.102 - - 22,834 0.0834 0.00%
2007-03-12 0 0.260 0.240 0.280 - - 4,000 948 0.2370 0.091 0.084 0.098 - - 11,417 0.0830 0.00%
2007-03-09 0 0.260 0.240 0.280 0.260 0.260 61,600 15,968 0.2592 0.091 0.084 0.098 0.091 0.091 175,821 0.0908 4.00%
2007-03-08 0 0.250 0.240 0.275 0.250 0.250 100,663 25,179 0.2501 0.088 0.084 0.096 0.088 0.088 287,316 0.0876 -9.09%
2007-03-07 0 0.275 0.230 0.275 - - 0 0 - 0.096 0.081 0.096 - - 0 - 0.00%
2007-03-06 0 0.275 0.220 0.275 0.275 0.275 143,360 39,172 0.2732 0.096 0.077 0.096 0.096 0.096 409,183 0.0957 10.00%
2007-03-05 0 0.250 0.228 0.285 0.250 0.300 80,000 21,400 0.2675 0.088 0.080 0.100 0.088 0.105 228,339 0.0937 -7.41%
2007-03-02 0 0.270 0.260 0.285 0.270 0.285 548,000 150,740 0.2751 0.095 0.091 0.100 0.095 0.100 1,564,120 0.0964 -3.57%
2007-03-01 0 0.280 0.270 0.310 0.280 0.280 65,200 18,256 0.2800 0.098 0.095 0.109 0.098 0.098 186,096 0.0981 0.00%
2007-02-28 0 0.280 0.280 0.310 0.248 0.260 120,000 29,900 0.2492 0.098 0.098 0.109 0.087 0.091 342,508 0.0873 0.00%
2007-02-27 0 0.280 0.280 0.295 0.275 0.300 1,900,400 537,944 0.2831 0.098 0.098 0.103 0.096 0.105 5,424,187 0.0992 12.00%
2007-02-26 0 0.250 0.250 0.270 0.250 0.250 35,600 8,844 0.2484 0.088 0.088 0.095 0.088 0.088 101,611 0.0870 0.00%
2007-02-23 0 0.250 0.245 0.275 0.250 0.250 12,000 2,960 0.2467 0.088 0.086 0.096 0.088 0.088 34,251 0.0864 0.00%
2007-02-22 0 0.250 0.250 0.275 0.250 0.250 44,000 10,520 0.2391 0.088 0.088 0.096 0.088 0.088 125,586 0.0838 -1.96%
2007-02-21 0 0.255 0.250 0.270 - - 2,400 564 0.2350 0.089 0.088 0.095 - - 6,850 0.0823 0.00%
2007-02-16 0 0.255 0.235 0.275 0.255 0.255 14,160 3,557 0.2512 0.089 0.082 0.096 0.089 0.089 40,416 0.0880 0.00%
2007-02-15 0 0.255 0.255 0.280 0.247 0.255 271,600 68,674 0.2528 0.089 0.089 0.098 0.087 0.089 775,210 0.0886 0.00%
2007-02-14 0 0.255 0.255 0.270 0.255 0.260 328,200 83,659 0.2549 0.089 0.089 0.095 0.089 0.091 936,760 0.0893 0.00%
2007-02-13 0 0.255 0.255 0.270 0.255 0.270 100,000 26,850 0.2685 0.089 0.089 0.095 0.089 0.095 285,423 0.0941 -7.27%
2007-02-12 0 0.275 0.250 0.275 0.275 0.275 105,000 28,750 0.2738 0.096 0.088 0.096 0.096 0.096 299,695 0.0959 -1.79%
2007-02-09 0 0.280 0.250 0.290 0.280 0.280 12,400 3,352 0.2703 0.098 0.088 0.102 0.098 0.098 35,393 0.0947 12.00%
2007-02-08 0 0.250 0.232 0.260 0.250 0.250 15,200 3,432 0.2258 0.088 0.081 0.091 0.088 0.088 43,384 0.0791 -1.96%
2007-02-07 0 0.255 0.211 0.260 0.255 0.255 18,720 4,116 0.2199 0.089 0.074 0.091 0.089 0.089 53,431 0.0770 0.00%
2007-02-06 0 0.255 0.218 0.255 - - 4,000 880 0.2200 0.089 0.076 0.089 - - 11,417 0.0771 0.00%
2007-02-05 0 0.255 0.210 0.260 - - 0 0 - 0.089 0.074 0.091 - - 0 - 0.00%
2007-02-02 0 0.255 0.220 0.255 0.255 0.255 17,200 4,062 0.2362 0.089 0.077 0.089 0.089 0.089 49,093 0.0827 10.87%
2007-02-01 0 0.230 0.222 0.255 0.220 0.230 20,000 4,500 0.2250 0.081 0.078 0.089 0.077 0.081 57,085 0.0788 4.55%
2007-01-31 0 0.220 0.213 0.250 0.220 0.220 13,200 2,856 0.2164 0.077 0.075 0.088 0.077 0.077 37,676 0.0758 -2.22%
2007-01-30 0 0.225 0.213 0.255 0.225 0.225 11,600 2,575 0.2220 0.079 0.075 0.089 0.079 0.079 33,109 0.0778 -2.17%
2007-01-29 0 0.230 0.183 0.230 - - 0 0 - 0.081 0.064 0.081 - - 0 - -3.77%
2007-01-26 0 0.239 0.188 0.240 0.239 0.239 36,000 8,490 0.2358 0.084 0.066 0.084 0.084 0.084 102,752 0.0826 -6.27%
2007-01-25 0 0.255 0.180 0.255 - - 4,000 720 0.1800 0.089 0.063 0.089 - - 11,417 0.0631 0.00%
2007-01-24 0 0.255 0.222 0.260 0.220 0.255 718,000 175,560 0.2445 0.089 0.078 0.091 0.077 0.089 2,049,340 0.0857 10.87%
2007-01-23 0 0.230 0.230 0.255 0.230 0.240 210,000 50,300 0.2395 0.081 0.081 0.089 0.081 0.084 599,389 0.0839 0.00%
2007-01-22 0 0.230 0.220 0.260 0.230 0.230 12,000 2,650 0.2208 0.081 0.077 0.091 0.081 0.081 34,251 0.0774 -9.80%
2007-01-19 0 0.255 0.220 0.260 - - 7,200 1,512 0.2100 0.089 0.077 0.091 - - 20,550 0.0736 0.00%
2007-01-18 0 0.255 0.181 0.260 0.255 0.255 210,000 53,550 0.2550 0.089 0.063 0.091 0.089 0.089 599,389 0.0893 2.00%
2007-01-17 0 0.250 0.201 0.250 - - 0 0 - 0.088 0.070 0.088 - - 0 - -1.96%
2007-01-16 0 0.255 0.202 0.260 0.255 0.255 16,000 3,618 0.2261 0.089 0.071 0.091 0.089 0.089 45,668 0.0792 -3.77%
2007-01-15 0 0.265 - 0.265 0.250 0.265 1,536,000 399,870 0.2603 0.093 - 0.093 0.088 0.093 4,384,104 0.0912 3.92%
2007-01-12 0 0.255 0.215 0.260 0.210 0.255 350,000 87,450 0.2499 0.089 0.075 0.091 0.074 0.089 998,982 0.0875 4.08%
2007-01-11 0 0.245 - 0.255 - - 4,000 920 0.2300 0.086 - 0.089 - - 11,417 0.0806 0.00%
2007-01-10 0 0.245 0.245 0.255 0.240 0.245 160,000 38,800 0.2425 0.086 0.086 0.089 0.084 0.086 456,677 0.0850 11.36%
2007-01-09 0 0.220 0.220 0.240 0.220 0.220 100,000 22,000 0.2200 0.077 0.077 0.084 0.077 0.077 285,423 0.0771 2.33%
2007-01-08 0 0.215 0.211 0.240 0.215 0.220 36,000 7,748 0.2152 0.075 0.074 0.084 0.075 0.077 102,752 0.0754 -6.52%
2007-01-05 0 0.230 0.210 0.230 0.230 0.230 34,800 7,412 0.2130 0.081 0.074 0.081 0.081 0.081 99,327 0.0746 4.55%
2007-01-04 0 0.220 0.210 0.240 - - 2,800 524 0.1871 0.077 0.074 0.084 - - 7,992 0.0656 0.00%
2007-01-03 0 0.220 0.220 0.250 0.220 0.220 26,800 5,720 0.2134 0.077 0.077 0.088 0.077 0.077 76,493 0.0748 4.76%
2007-01-02 0 0.210 0.210 0.260 0.210 0.210 14,400 2,848 0.1978 0.074 0.074 0.091 0.074 0.074 41,101 0.0693 -5.83%
2006-12-29 0 0.223 0.223 0.250 0.223 0.250 93,200 22,256 0.2388 0.078 0.078 0.088 0.078 0.088 266,015 0.0837 1.36%
2006-12-28 0 0.220 0.220 0.255 0.220 0.220 115,400 25,116 0.2176 0.077 0.077 0.089 0.077 0.077 329,379 0.0763 -4.35%
2006-12-27 0 0.230 0.210 0.260 - - 8,800 1,734 0.1970 0.081 0.074 0.091 - - 25,117 0.0690 0.00%
2006-12-22 0 0.230 0.230 0.250 0.220 0.250 175,600 39,948 0.2275 0.081 0.081 0.088 0.077 0.088 501,204 0.0797 4.55%
2006-12-21 0 0.220 0.220 0.255 0.220 0.220 22,960 5,039 0.2195 0.077 0.077 0.089 0.077 0.077 65,533 0.0769 -6.38%
2006-12-20 0 0.235 0.220 0.250 0.235 0.240 65,200 15,086 0.2314 0.082 0.077 0.088 0.082 0.084 186,096 0.0811 -2.08%
2006-12-19 0 0.240 0.225 0.240 0.240 0.250 210,000 52,400 0.2495 0.084 0.079 0.084 0.084 0.088 599,389 0.0874 -4.00%
2006-12-18 0 0.250 0.212 0.250 0.215 0.260 160,800 36,756 0.2286 0.088 0.074 0.088 0.075 0.091 458,961 0.0801 19.05%
2006-12-15 0 0.210 0.210 0.250 0.210 0.210 34,800 7,212 0.2072 0.074 0.074 0.088 0.074 0.074 99,327 0.0726 -3.67%
2006-12-14 0 0.218 0.200 0.250 0.218 0.218 13,360 2,842 0.2127 0.076 0.070 0.088 0.076 0.076 38,133 0.0745 -5.22%
2006-12-13 0 0.230 0.200 0.255 0.230 0.230 10,800 2,452 0.2270 0.081 0.070 0.089 0.081 0.081 30,826 0.0795 2.22%
2006-12-12 0 0.225 0.206 0.250 0.225 0.225 10,800 2,394 0.2217 0.079 0.072 0.088 0.079 0.079 30,826 0.0777 -1.75%
2006-12-11 0 0.229 0.229 0.255 0.229 0.240 79,000 18,470 0.2338 0.080 0.080 0.089 0.080 0.084 225,485 0.0819 0.00%
2006-12-08 0 0.229 0.226 0.260 - - 0 0 - 0.080 0.079 0.091 - - 0 - 0.00%
2006-12-07 0 0.229 0.229 0.260 0.228 0.228 103,200 23,504 0.2278 0.080 0.080 0.091 0.080 0.080 294,557 0.0798 -0.43%
2006-12-06 0 0.230 0.230 0.260 - - 2,000 446 0.2230 0.081 0.081 0.091 - - 5,708 0.0781 0.00%
2006-12-05 0 0.230 0.230 0.255 0.230 0.230 10,000 2,300 0.2300 0.081 0.081 0.089 0.081 0.081 28,542 0.0806 -0.43%
2006-12-04 0 0.231 0.231 0.250 - - 0 0 - 0.081 0.081 0.088 - - 0 - 0.00%
2006-12-01 0 0.231 0.225 0.250 - - 1,360 299 0.2199 0.081 0.079 0.088 - - 3,882 0.0770 0.00%
2006-11-30 0 0.231 0.231 0.250 0.231 0.231 12,800 2,926 0.2286 0.081 0.081 0.088 0.081 0.081 36,534 0.0801 -3.75%
2006-11-29 0 0.240 0.230 0.255 - - 1,200 270 0.2250 0.084 0.081 0.089 - - 3,425 0.0788 0.00%
2006-11-28 0 0.240 0.235 0.255 0.240 0.246 320,000 77,620 0.2426 0.084 0.082 0.089 0.084 0.086 913,355 0.0850 -7.69%
2006-11-27 0 0.260 0.246 0.260 0.250 0.260 418,600 107,027 0.2557 0.091 0.086 0.091 0.088 0.091 1,194,782 0.0896 0.00%
2006-11-24 0 0.260 0.250 0.260 0.250 0.260 500,000 129,600 0.2592 0.091 0.088 0.091 0.088 0.091 1,427,117 0.0908 0.00%
2006-11-23 0 0.260 0.248 0.260 0.250 0.260 515,600 132,875 0.2577 0.091 0.087 0.091 0.088 0.091 1,471,643 0.0903 0.00%
2006-11-22 0 0.260 0.250 0.260 0.250 0.260 509,520 132,085 0.2592 0.091 0.088 0.091 0.088 0.091 1,454,289 0.0908 4.84%
2006-11-21 0 0.248 0.246 0.255 0.246 0.246 36,640 8,914 0.2433 0.087 0.086 0.089 0.086 0.086 104,579 0.0852 -2.75%
2006-11-20 0 0.255 0.246 0.255 0.255 0.255 46,000 11,615 0.2525 0.089 0.086 0.089 0.089 0.089 131,295 0.0885 2.00%
2006-11-17 0 0.250 0.245 0.255 0.250 0.250 104,400 26,056 0.2496 0.088 0.086 0.089 0.088 0.088 297,982 0.0874 0.00%
2006-11-16 0 0.250 0.246 0.260 0.250 0.250 1,031,200 257,725 0.2499 0.088 0.086 0.091 0.088 0.088 2,943,286 0.0876 0.00%
2006-11-15 0 0.250 0.246 0.260 0.250 0.250 638,000 159,320 0.2497 0.088 0.086 0.091 0.088 0.088 1,821,001 0.0875 0.00%
2006-11-14 0 0.250 0.248 0.255 0.245 0.255 1,991,600 498,274 0.2502 0.088 0.087 0.089 0.086 0.089 5,684,493 0.0877 0.81%
2006-11-13 0 0.248 0.246 0.248 0.248 0.248 422,000 104,516 0.2477 0.087 0.086 0.087 0.087 0.087 1,204,487 0.0868 -2.75%
2006-11-10 0 0.255 0.249 0.265 0.255 0.260 1,412,000 366,820 0.2598 0.089 0.087 0.093 0.089 0.091 4,030,179 0.0910 -1.92%
2006-11-09 0 0.260 0.255 0.265 0.255 0.260 882,000 228,620 0.2592 0.091 0.089 0.093 0.089 0.091 2,517,435 0.0908 1.96%
2006-11-08 0 0.255 0.255 0.265 0.255 0.275 1,425,600 382,256 0.2681 0.089 0.089 0.093 0.089 0.096 4,068,996 0.0939 2.82%
2006-11-07 0 0.248 0.248 0.260 0.248 0.260 502,400 127,296 0.2534 0.087 0.087 0.091 0.087 0.091 1,433,967 0.0888 0.00%
2006-11-06 0 0.248 0.248 0.255 0.248 0.250 53,160 13,178 0.2479 0.087 0.087 0.089 0.087 0.088 151,731 0.0869 -0.80%
2006-11-03 0 0.250 0.250 0.255 0.250 0.250 162,400 40,078 0.2468 0.088 0.088 0.089 0.088 0.088 463,528 0.0865 -3.85%
2006-11-02 0 0.260 0.255 0.260 0.250 0.260 1,042,902 270,596 0.2595 0.091 0.089 0.091 0.088 0.091 2,976,687 0.0909 4.00%
2006-11-01 0 0.250 0.247 0.260 0.250 0.260 88,000 22,320 0.2536 0.088 0.087 0.091 0.088 0.091 251,173 0.0889 0.00%
2006-10-31 0 0.250 0.246 0.260 0.246 0.250 64,000 15,700 0.2453 0.088 0.086 0.091 0.086 0.088 182,671 0.0859 -3.85%
2006-10-27 0 0.260 0.255 0.260 - - 9,600 2,352 0.2450 0.091 0.089 0.091 - - 27,401 0.0858 -3.70%
2006-10-26 0 0.270 0.260 0.280 0.250 0.270 908,800 234,574 0.2581 0.095 0.091 0.098 0.088 0.095 2,593,928 0.0904 10.20%
2006-10-25 0 0.245 0.245 0.250 0.245 0.245 106,000 25,710 0.2425 0.086 0.086 0.088 0.086 0.086 302,549 0.0850 -0.41%
2006-10-24 0 0.246 0.246 0.250 0.245 0.246 82,400 20,186 0.2450 0.086 0.086 0.088 0.086 0.086 235,189 0.0858 -1.60%
2006-10-23 0 0.250 0.246 0.255 0.250 0.250 271,200 67,588 0.2492 0.088 0.086 0.089 0.088 0.088 774,068 0.0873 -1.96%
2006-10-20 0 0.255 0.250 0.255 0.255 0.255 649,200 165,454 0.2549 0.089 0.088 0.089 0.089 0.089 1,852,969 0.0893 0.00%
2006-10-19 0 0.255 0.255 0.260 0.250 0.255 920,800 234,160 0.2543 0.089 0.089 0.091 0.088 0.089 2,628,179 0.0891 2.00%
2006-10-18 0 0.250 0.250 0.255 0.249 0.250 880,800 219,898 0.2497 0.088 0.088 0.089 0.087 0.088 2,514,009 0.0875 0.40%
2006-10-17 0 0.249 0.249 0.255 0.249 0.250 567,200 140,999 0.2486 0.087 0.087 0.089 0.087 0.088 1,618,922 0.0871 -0.40%
2006-10-16 0 0.250 0.250 0.260 0.249 0.255 730,600 182,425 0.2497 0.088 0.088 0.091 0.087 0.089 2,085,304 0.0875 0.81%
2006-10-13 0 0.248 0.248 0.250 0.248 0.250 372,640 92,307 0.2477 0.087 0.087 0.088 0.087 0.088 1,063,602 0.0868 0.00%
2006-10-12 0 0.248 0.248 0.255 0.247 0.250 747,360 184,742 0.2472 0.087 0.087 0.089 0.087 0.088 2,133,140 0.0866 -0.80%
2006-10-11 0 0.250 0.250 0.255 0.245 0.250 1,045,800 258,993 0.2477 0.088 0.088 0.089 0.086 0.088 2,984,958 0.0868 0.40%
2006-10-10 0 0.249 0.249 0.250 0.244 0.250 581,400 143,678 0.2471 0.087 0.087 0.088 0.085 0.088 1,659,452 0.0866 1.22%
2006-10-09 0 0.246 0.246 0.250 0.246 0.246 70,800 17,292 0.2442 0.086 0.086 0.088 0.086 0.086 202,080 0.0856 0.00%
2006-10-06 0 0.246 0.246 0.255 0.246 0.250 149,600 37,012 0.2474 0.086 0.086 0.089 0.086 0.088 426,993 0.0867 0.41%
2006-10-05 0 0.245 0.245 0.250 - - 15,656 3,710 0.2370 0.086 0.086 0.088 - - 44,686 0.0830 0.41%
2006-10-04 0 0.244 0.244 0.246 0.244 0.244 204,000 49,592 0.2431 0.085 0.085 0.086 0.085 0.085 582,264 0.0852 0.41%
2006-10-03 0 0.243 0.243 0.260 0.243 0.243 45,440 10,838 0.2385 0.085 0.085 0.091 0.085 0.085 129,696 0.0836 -6.54%
2006-09-29 0 0.260 0.243 0.260 0.245 0.260 72,800 18,024 0.2476 0.091 0.085 0.091 0.086 0.091 207,788 0.0867 6.12%
2006-09-28 0 0.245 0.245 0.260 0.244 0.244 43,360 10,500 0.2422 0.086 0.086 0.091 0.085 0.085 123,760 0.0848 -1.61%
2006-09-27 0 0.249 0.243 0.249 0.260 0.260 52,000 12,983 0.2497 0.087 0.085 0.087 0.091 0.091 148,420 0.0875 -4.23%
2006-09-26 0 0.260 0.243 0.260 0.260 0.260 804,000 208,900 0.2598 0.091 0.085 0.091 0.091 0.091 2,294,804 0.0910 6.12%
2006-09-25 0 0.245 0.245 0.260 0.243 0.245 26,000 6,282 0.2416 0.086 0.086 0.091 0.085 0.086 74,210 0.0847 -3.54%
2006-09-22 0 0.260 0.250 0.260 0.250 0.260 326,011 82,625 0.2534 0.089 0.086 0.089 0.086 0.089 952,492 0.0867 0.00%
2006-09-21 0 0.260 0.243 0.260 0.245 0.260 100,000 24,850 0.2485 0.089 0.083 0.089 0.084 0.089 292,166 0.0851 5.26%
2006-09-20 0 0.247 0.247 0.250 0.247 0.247 28,000 6,790 0.2425 0.085 0.085 0.086 0.085 0.085 81,806 0.0830 -5.00%
2006-09-19 0 0.260 0.250 0.260 0.243 0.280 585,140 152,630 0.2608 0.089 0.086 0.089 0.083 0.096 1,709,578 0.0893 4.00%
2006-09-18 0 0.250 0.250 0.260 0.250 0.270 54,000 13,950 0.2583 0.086 0.086 0.089 0.086 0.092 157,769 0.0884 1.21%
2006-09-15 0 0.247 0.247 0.250 0.245 0.248 77,200 18,861 0.2443 0.085 0.085 0.086 0.084 0.085 225,552 0.0836 -1.20%
2006-09-14 0 0.250 0.250 0.260 0.243 0.250 324,160 80,615 0.2487 0.086 0.086 0.089 0.083 0.086 947,084 0.0851 -3.85%
2006-09-13 0 0.260 0.246 0.260 0.265 0.265 139,880 36,813 0.2632 0.089 0.084 0.089 0.091 0.091 408,681 0.0901 -1.89%
2006-09-12 0 0.265 0.244 0.265 0.260 0.265 348,000 90,404 0.2598 0.091 0.084 0.091 0.089 0.091 1,016,737 0.0889 3.92%
2006-09-11 0 0.255 0.241 0.255 0.245 0.255 238,640 59,310 0.2485 0.087 0.082 0.087 0.084 0.087 697,224 0.0851 5.81%
2006-09-08 0 0.241 0.237 0.245 - - 4,200 969 0.2307 0.082 0.081 0.084 - - 12,271 0.0790 0.00%
2006-09-07 0 0.241 0.240 - 0.241 0.241 54,000 12,970 0.2402 0.082 0.082 - 0.082 0.082 157,769 0.0822 -0.41%
2006-09-06 0 0.242 0.241 0.245 0.240 0.242 53,200 12,716 0.2390 0.083 0.082 0.084 0.082 0.083 155,432 0.0818 0.83%
2006-09-05 0 0.240 0.240 0.250 0.237 0.240 368,800 88,154 0.2390 0.082 0.082 0.086 0.081 0.082 1,077,507 0.0818 0.00%
2006-09-04 0 0.240 0.240 0.250 0.239 0.240 171,600 40,706 0.2372 0.082 0.082 0.086 0.082 0.082 501,356 0.0812 -0.41%
2006-09-01 0 0.241 0.241 0.250 0.240 0.240 63,600 15,133 0.2379 0.082 0.082 0.086 0.082 0.082 185,817 0.0814 0.42%
2006-08-31 0 0.240 0.240 0.255 0.240 0.240 36,400 8,717 0.2395 0.082 0.082 0.087 0.082 0.082 106,348 0.0820 0.00%
2006-08-30 0 0.240 0.240 0.245 0.238 0.239 48,000 11,380 0.2371 0.082 0.082 0.084 0.081 0.082 140,240 0.0811 -2.04%
2006-08-29 0 0.245 - 0.250 0.245 0.245 91,600 22,234 0.2427 0.084 - 0.086 0.084 0.084 267,624 0.0831 -2.00%
2006-08-28 0 0.250 0.243 0.250 - - 7,200 1,692 0.2350 0.086 0.083 0.086 - - 21,036 0.0804 0.00%
2006-08-25 0 0.250 0.250 0.260 0.250 0.260 84,000 20,854 0.2483 0.086 0.086 0.089 0.086 0.089 245,419 0.0850 3.73%
2006-08-24 0 0.241 0.241 0.250 0.238 0.241 606,662 145,252 0.2394 0.082 0.082 0.086 0.081 0.082 1,772,458 0.0819 0.00%
2006-08-23 0 0.241 0.241 0.250 0.240 0.241 136,800 32,577 0.2381 0.082 0.082 0.086 0.082 0.082 399,683 0.0815 1.26%
2006-08-22 0 0.238 0.236 0.260 0.226 0.245 392,000 93,558 0.2387 0.081 0.081 0.089 0.077 0.084 1,145,290 0.0817 -0.83%
2006-08-21 1 - - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2006-08-18 0 0.240 0.225 0.240 - - 10,400 2,201 0.2116 0.082 0.077 0.082 - - 30,385 0.0724 -3.61%
2006-08-17 0 0.249 0.211 0.255 - - 10,400 1,976 0.1900 0.085 0.072 0.087 - - 30,385 0.0650 -2.35%
2006-08-16 0 0.255 0.200 0.255 - - 0 0 - 0.087 0.068 0.087 - - 0 - 0.00%
2006-08-15 0 0.255 0.245 0.255 0.245 0.255 98,000 24,270 0.2477 0.087 0.084 0.087 0.084 0.087 286,322 0.0848 6.25%
2006-08-14 0 0.240 - 0.240 - - 280 64 0.2286 0.082 - 0.082 - - 818 0.0782 -4.00%
2006-08-11 0 0.250 0.235 0.250 0.235 0.250 79,200 19,466 0.2458 0.086 0.080 0.086 0.080 0.086 231,395 0.0841 5.04%
2006-08-10 0 0.238 0.238 0.250 0.238 0.238 63,200 15,029 0.2378 0.081 0.081 0.086 0.081 0.081 184,649 0.0814 -4.80%
2006-08-09 0 0.250 0.238 0.255 - - 14,400 3,324 0.2308 0.086 0.081 0.087 - - 42,072 0.0790 0.00%
2006-08-08 0 0.250 0.235 0.255 - - 6,000 1,380 0.2300 0.086 0.080 0.087 - - 17,530 0.0787 0.00%
2006-08-07 0 0.250 0.235 0.250 0.245 0.250 50,000 12,450 0.2490 0.086 0.080 0.086 0.084 0.086 146,083 0.0852 -1.96%
2006-08-04 0 0.255 0.235 0.255 - - 6,000 1,380 0.2300 0.087 0.080 0.087 - - 17,530 0.0787 0.00%
2006-08-03 0 0.255 0.240 0.255 0.255 0.255 170,000 43,350 0.2550 0.087 0.082 0.087 0.087 0.087 496,682 0.0873 8.51%
2006-08-02 0 0.235 0.235 0.250 0.235 0.235 20,000 4,700 0.2350 0.080 0.080 0.086 0.080 0.080 58,433 0.0804 -4.08%
2006-08-01 0 0.245 0.238 0.255 0.238 0.245 25,600 6,118 0.2390 0.084 0.081 0.087 0.081 0.084 74,794 0.0818 0.00%
2006-07-31 0 0.245 0.239 0.245 - - 2,000 454 0.2270 0.084 0.082 0.084 - - 5,843 0.0777 0.00%
2006-07-28 0 0.245 0.245 0.260 0.240 0.240 49,120 11,701 0.2382 0.084 0.084 0.089 0.082 0.082 143,512 0.0815 -5.77%
2006-07-27 0 0.260 0.240 0.265 - - 0 0 - 0.089 0.082 0.091 - - 0 - 0.00%
2006-07-26 0 0.260 0.245 0.270 - - 0 0 - 0.089 0.084 0.092 - - 0 - 0.00%
2006-07-25 0 0.260 0.245 0.260 0.255 0.260 40,000 10,300 0.2575 0.089 0.084 0.089 0.087 0.089 116,866 0.0881 0.00%
2006-07-24 0 0.260 0.240 0.260 - - 6,000 1,470 0.2450 0.089 0.082 0.089 - - 17,530 0.0839 0.00%
2006-07-21 0 0.260 0.240 0.260 - - 400 94 0.2350 0.089 0.082 0.089 - - 1,169 0.0804 0.00%
2006-07-20 0 0.260 0.230 0.260 - - 17,200 4,042 0.2350 0.089 0.079 0.089 - - 50,253 0.0804 0.00%
2006-07-19 0 0.260 0.240 0.260 - - 0 0 - 0.089 0.082 0.089 - - 0 - 0.00%
2006-07-18 0 0.260 0.250 0.270 0.260 0.260 100,000 26,000 0.2600 0.089 0.086 0.092 0.089 0.089 292,166 0.0890 -3.70%
2006-07-17 0 0.270 0.237 0.280 - - 4,000 920 0.2300 0.092 0.081 0.096 - - 11,687 0.0787 0.00%
2006-07-14 0 0.270 0.237 0.270 - - 0 0 - 0.092 0.081 0.092 - - 0 - 0.00%
2006-07-13 0 0.270 0.238 0.280 - - 0 0 - 0.092 0.081 0.096 - - 0 - 0.00%
2006-07-12 0 0.270 0.229 0.270 - - 0 0 - 0.092 0.078 0.092 - - 0 - 0.00%
2006-07-11 0 0.270 0.229 0.270 - - 0 0 - 0.092 0.078 0.092 - - 0 - 0.00%
2006-07-10 0 0.270 0.226 0.300 - - 0 0 - 0.092 0.077 0.103 - - 0 - 0.00%
2006-07-07 0 0.270 0.236 0.280 - - 0 0 - 0.092 0.081 0.096 - - 0 - 0.00%
2006-07-06 0 0.270 0.236 0.280 - - 3,000 690 0.2300 0.092 0.081 0.096 - - 8,765 0.0787 0.00%
2006-07-05 0 0.270 0.236 0.280 - - 0 0 - 0.092 0.081 0.096 - - 0 - 0.00%
2006-07-04 0 0.270 0.270 0.280 0.240 0.240 14,000 3,344 0.2389 0.092 0.092 0.096 0.082 0.082 40,903 0.0818 3.85%
2006-07-03 0 0.260 0.237 0.280 - - 5,200 1,206 0.2319 0.089 0.081 0.096 - - 15,193 0.0794 0.00%
2006-06-30 0 0.260 0.240 0.280 0.260 0.260 12,800 3,216 0.2513 0.089 0.082 0.096 0.089 0.089 37,397 0.0860 8.33%
2006-06-29 0 0.240 0.240 0.260 - - 0 0 - 0.082 0.082 0.089 - - 0 - 0.00%
2006-06-28 0 0.240 0.240 0.250 0.240 0.240 10,000 2,400 0.2400 0.082 0.082 0.086 0.082 0.082 29,217 0.0821 4.35%
2006-06-27 0 0.230 0.230 0.260 - - 0 0 - 0.079 0.079 0.089 - - 0 - 0.00%
2006-06-26 0 0.230 0.230 0.250 0.225 0.230 31,600 7,062 0.2235 0.079 0.079 0.086 0.077 0.079 92,324 0.0765 0.00%
2006-06-23 0 0.230 0.230 0.260 0.230 0.230 14,000 3,180 0.2271 0.079 0.079 0.089 0.079 0.079 40,903 0.0777 -4.17%
2006-06-22 0 0.240 0.225 - 0.240 0.240 10,000 2,400 0.2400 0.082 0.077 - 0.082 0.082 29,217 0.0821 0.00%
2006-06-21 0 0.240 0.225 0.240 0.240 0.240 70,000 16,800 0.2400 0.082 0.077 0.082 0.082 0.082 204,516 0.0821 4.35%
2006-06-20 0 0.230 0.225 0.250 0.230 0.230 18,400 4,106 0.2232 0.079 0.077 0.086 0.079 0.079 53,758 0.0764 0.00%
2006-06-19 0 0.230 0.225 - - - 4,000 840 0.2100 0.079 0.077 - - - 11,687 0.0719 0.00%
2006-06-16 0 0.230 0.219 0.250 0.230 0.230 22,880 5,176 0.2262 0.079 0.075 0.086 0.079 0.079 66,848 0.0774 0.00%
2006-06-15 0 0.230 0.216 0.250 - - 0 0 - 0.079 0.074 0.086 - - 0 - 0.00%
2006-06-14 0 0.230 0.214 - - - 8,000 1,640 0.2050 0.079 0.073 - - - 23,373 0.0702 0.00%
2006-06-13 0 0.230 0.200 0.230 0.230 0.230 50,000 11,500 0.2300 0.079 0.068 0.079 0.079 0.079 146,083 0.0787 -8.00%
2006-06-12 0 0.250 0.233 0.270 - - 0 0 - 0.086 0.080 0.092 - - 0 - 0.00%
2006-06-09 0 0.250 0.275 0.350 - - 8,000 1,920 0.2400 0.086 0.094 0.120 - - 23,373 0.0821 0.00%
2006-06-08 0 0.250 0.250 0.350 0.250 0.250 100,000 25,000 0.2500 0.086 0.086 0.120 0.086 0.086 292,166 0.0856 -5.66%
2006-06-07 0 0.265 0.260 0.270 - - 8,000 2,000 0.2500 0.091 0.089 0.092 - - 23,373 0.0856 0.00%
2006-06-06 0 0.265 0.250 0.300 - - 8,800 2,112 0.2400 0.091 0.086 0.103 - - 25,711 0.0821 0.00%
2006-06-05 0 0.265 0.260 0.280 - - 8,000 1,920 0.2400 0.091 0.089 0.096 - - 23,373 0.0821 0.00%
2006-06-02 0 0.265 0.255 - - - 0 0 - 0.091 0.087 - - - 0 - 0.00%
2006-06-01 0 0.265 0.265 0.270 0.265 0.265 91,600 24,250 0.2647 0.091 0.091 0.092 0.091 0.091 267,624 0.0906 -1.85%
2006-05-30 0 0.270 0.250 0.270 0.270 0.270 90,000 24,300 0.2700 0.092 0.086 0.092 0.092 0.092 262,949 0.0924 3.85%
2006-05-29 0 0.260 0.260 0.270 0.260 0.260 30,000 7,684 0.2561 0.089 0.089 0.092 0.089 0.089 87,650 0.0877 0.00%
2006-05-26 0 0.260 0.260 0.280 0.260 0.265 266,000 69,350 0.2607 0.089 0.089 0.096 0.089 0.091 777,161 0.0892 -1.89%
2006-05-25 0 0.265 0.265 0.275 0.265 0.275 180,000 48,600 0.2700 0.091 0.091 0.094 0.091 0.094 525,898 0.0924 -3.64%
2006-05-24 0 0.275 0.275 0.285 0.275 0.275 12,000 3,270 0.2725 0.094 0.094 0.098 0.094 0.094 35,060 0.0933 -5.17%
2006-05-23 0 0.290 0.275 0.290 0.270 0.300 513,200 147,386 0.2872 0.099 0.094 0.099 0.092 0.103 1,499,394 0.0983 9.43%
2006-05-22 0 0.265 0.260 0.275 0.265 0.265 124,000 32,780 0.2644 0.091 0.089 0.094 0.091 0.091 362,285 0.0905 -7.02%
2006-05-19 0 0.285 0.260 0.285 0.255 0.290 572,000 159,020 0.2780 0.098 0.089 0.098 0.087 0.099 1,671,188 0.0952 9.62%
2006-05-18 0 0.260 0.260 0.270 0.250 0.260 830,017 212,904 0.2565 0.089 0.089 0.092 0.086 0.089 2,425,025 0.0878 -3.70%
2006-05-17 0 0.270 0.265 0.270 0.260 0.270 516,800 136,510 0.2641 0.092 0.091 0.092 0.089 0.092 1,509,912 0.0904 3.85%
2006-05-16 0 0.260 0.255 0.275 0.260 0.260 130,000 33,800 0.2600 0.089 0.087 0.094 0.089 0.089 379,815 0.0890 0.00%
2006-05-15 0 0.260 0.260 0.265 0.260 0.260 42,000 10,920 0.2600 0.089 0.089 0.091 0.089 0.089 122,710 0.0890 -3.70%
2006-05-12 0 0.270 0.270 0.275 0.265 0.270 510,800 137,220 0.2686 0.092 0.092 0.094 0.091 0.092 1,492,382 0.0919 0.00%
2006-05-11 0 0.270 0.270 0.280 0.270 0.280 270,800 73,708 0.2722 0.092 0.092 0.096 0.092 0.096 791,185 0.0932 -1.82%
2006-05-10 0 0.275 0.275 0.300 0.270 0.280 251,200 68,730 0.2736 0.094 0.094 0.103 0.092 0.096 733,920 0.0936 0.00%
2006-05-09 0 0.275 0.275 0.320 0.275 0.275 18,000 4,850 0.2694 0.094 0.094 0.110 0.094 0.094 52,590 0.0922 -8.33%
2006-05-08 0 0.300 0.275 0.300 0.275 0.300 156,000 44,810 0.2872 0.103 0.094 0.103 0.094 0.103 455,778 0.0983 7.14%
2006-05-04 0 0.280 0.270 0.300 0.275 0.280 207,200 57,236 0.2762 0.096 0.092 0.103 0.094 0.096 605,367 0.0945 0.00%
2006-05-03 0 0.280 0.270 0.290 0.280 0.280 108,800 30,088 0.2765 0.096 0.092 0.099 0.096 0.096 317,876 0.0947 0.00%
2006-05-02 0 0.280 0.280 0.290 0.280 0.300 240,400 69,018 0.2871 0.096 0.096 0.099 0.096 0.103 702,366 0.0983 0.00%
2006-04-28 0 0.280 0.270 0.290 0.270 0.280 80,000 21,800 0.2725 0.096 0.092 0.099 0.092 0.096 233,733 0.0933 -3.45%
2006-04-27 0 0.290 0.290 0.310 0.280 0.320 554,000 169,390 0.3058 0.099 0.099 0.106 0.096 0.110 1,618,598 0.1047 7.41%
2006-04-26 0 0.270 0.265 0.320 0.270 0.275 536,000 145,050 0.2706 0.092 0.091 0.110 0.092 0.094 1,566,008 0.0926 -1.82%
2006-04-25 0 0.275 0.275 0.290 0.255 0.320 56,000 15,320 0.2736 0.094 0.094 0.099 0.087 0.110 163,613 0.0936 -5.17%
2006-04-24 0 0.290 0.265 0.290 0.290 0.290 133,200 38,564 0.2895 0.099 0.091 0.099 0.099 0.099 389,165 0.0991 -6.45%
2006-04-21 0 0.310 0.290 0.310 0.310 0.310 136,400 41,232 0.3023 0.106 0.099 0.106 0.106 0.106 398,514 0.1035 1.64%
2006-04-20 0 0.305 0.305 0.315 0.280 0.320 245,600 76,544 0.3117 0.104 0.104 0.108 0.096 0.110 717,559 0.1067 -4.69%
2006-04-19 0 0.320 0.295 0.320 - - 17,600 4,224 0.2400 0.110 0.101 0.110 - - 51,421 0.0821 0.00%
2006-04-18 0 0.320 0.320 0.340 0.320 0.325 169,600 54,380 0.3206 0.110 0.110 0.116 0.110 0.111 495,513 0.1097 -3.03%
2006-04-13 1 - - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2006-04-12 0 0.330 0.330 0.340 0.325 0.350 226,000 75,796 0.3354 0.113 0.113 0.116 0.111 0.120 660,294 0.1148 -13.16%
2006-04-11 0 0.380 0.320 0.380 0.380 0.380 137,600 51,740 0.3760 0.130 0.110 0.130 0.130 0.130 402,020 0.1287 -5.00%
2006-04-10 0 0.400 0.390 0.400 0.370 0.400 339,200 130,260 0.3840 0.137 0.133 0.137 0.127 0.137 991,026 0.1314 0.00%
2006-04-07 0 0.400 0.395 0.410 0.380 0.415 1,593,600 632,524 0.3969 0.137 0.135 0.140 0.130 0.142 4,655,953 0.1359 5.26%
2006-04-06 0 0.380 0.380 0.390 0.370 0.380 454,800 170,350 0.3746 0.130 0.130 0.133 0.127 0.130 1,328,770 0.1282 2.70%
2006-04-04 0 0.370 0.360 0.370 0.350 0.370 512,000 184,760 0.3609 0.127 0.123 0.127 0.120 0.127 1,495,888 0.1235 8.82%
2006-04-03 0 0.340 0.330 0.350 0.320 0.340 292,800 96,590 0.3299 0.116 0.113 0.120 0.110 0.116 855,461 0.1129 6.25%
2006-03-31 0 0.320 0.315 0.350 0.320 0.320 16,000 4,990 0.3119 0.110 0.108 0.120 0.110 0.110 46,747 0.1067 -1.54%
2006-03-30 0 0.325 0.325 0.335 0.305 0.305 20,800 6,332 0.3044 0.111 0.111 0.115 0.104 0.104 60,770 0.1042 -2.99%
2006-03-29 0 0.335 0.310 0.335 0.310 0.335 206,800 65,206 0.3153 0.115 0.106 0.115 0.106 0.115 604,199 0.1079 4.69%
2006-03-28 0 0.320 0.305 0.320 0.300 0.320 153,600 47,958 0.3122 0.110 0.104 0.110 0.103 0.110 448,767 0.1069 1.59%
2006-03-27 0 0.315 0.315 0.330 - - 15,200 4,400 0.2895 0.108 0.108 0.113 - - 44,409 0.0991 1.61%
2006-03-24 0 0.310 0.310 0.320 0.310 0.310 191,200 59,048 0.3088 0.106 0.106 0.110 0.106 0.106 558,621 0.1057 -3.12%
2006-03-23 0 0.320 0.320 0.335 0.310 0.310 26,000 7,970 0.3065 0.110 0.110 0.115 0.106 0.106 75,963 0.1049 0.00%
2006-03-22 0 0.320 0.320 0.335 0.310 0.310 60,000 18,600 0.3100 0.110 0.110 0.115 0.106 0.106 175,299 0.1061 3.23%
2006-03-21 0 0.310 0.310 0.330 0.310 0.320 51,200 15,428 0.3013 0.106 0.106 0.113 0.106 0.110 149,589 0.1031 -6.06%
2006-03-20 0 0.330 0.340 0.350 0.310 0.330 112,800 35,070 0.3109 0.113 0.116 0.120 0.106 0.113 329,563 0.1064 6.45%
2006-03-17 0 0.310 0.310 0.330 0.305 0.305 91,200 27,592 0.3025 0.106 0.106 0.113 0.104 0.104 266,455 0.1036 1.64%
2006-03-16 0 0.305 0.305 0.320 0.305 0.305 60,000 18,050 0.3008 0.104 0.104 0.110 0.104 0.104 175,299 0.1030 0.00%
2006-03-15 0 0.305 0.305 0.345 0.300 0.300 106,200 31,736 0.2988 0.104 0.104 0.118 0.103 0.103 310,280 0.1023 0.00%
2006-03-14 0 0.305 0.300 0.350 0.305 0.310 84,000 25,620 0.3050 0.104 0.103 0.120 0.104 0.106 245,419 0.1044 -1.61%
2006-03-13 0 0.310 0.300 0.330 - - 18,000 5,060 0.2811 0.106 0.103 0.113 - - 52,590 0.0962 0.00%
2006-03-10 0 0.310 0.310 0.320 0.310 0.310 272,080 83,972 0.3086 0.106 0.106 0.110 0.106 0.106 794,924 0.1056 0.00%
2006-03-09 0 0.310 0.295 0.310 - - 800 224 0.2800 0.106 0.101 0.106 - - 2,337 0.0958 0.00%
2006-03-08 0 0.310 0.300 0.310 0.300 0.310 197,200 59,988 0.3042 0.106 0.103 0.106 0.103 0.106 576,151 0.1041 -3.12%
2006-03-07 0 0.320 0.320 0.330 0.310 0.335 1,114,441 359,590 0.3227 0.110 0.110 0.113 0.106 0.115 3,256,014 0.1104 8.47%
2006-03-06 0 0.295 0.285 0.295 - - 0 0 - 0.101 0.098 0.101 - - 0 - -1.67%
2006-03-03 0 0.300 0.300 0.305 0.290 0.305 616,000 182,570 0.2964 0.103 0.103 0.104 0.099 0.104 1,799,741 0.1014 -3.23%
2006-03-02 0 0.310 0.295 0.310 - - 14,800 4,070 0.2750 0.106 0.101 0.106 - - 43,241 0.0941 -1.59%
2006-03-01 0 0.315 0.315 0.390 0.290 0.310 119,600 36,410 0.3044 0.108 0.108 0.133 0.099 0.106 349,430 0.1042 1.61%
2006-02-28 0 0.310 0.295 0.310 - - 6,000 1,660 0.2767 0.106 0.101 0.106 - - 17,530 0.0947 0.00%
2006-02-27 0 0.310 0.310 0.315 0.290 0.300 341,200 101,566 0.2977 0.106 0.106 0.108 0.099 0.103 996,869 0.1019 -1.59%
2006-02-24 0 0.315 0.285 0.315 - - 2,800 756 0.2700 0.108 0.098 0.108 - - 8,181 0.0924 0.00%
2006-02-23 0 0.315 0.315 0.400 0.290 0.330 553,360 163,452 0.2954 0.108 0.108 0.137 0.099 0.113 1,616,728 0.1011 5.00%
2006-02-22 0 0.300 0.285 0.305 0.240 0.300 434,400 128,994 0.2969 0.103 0.098 0.104 0.082 0.103 1,269,168 0.1016 0.00%
2006-02-21 0 0.300 0.285 0.300 - - 4,000 1,080 0.2700 0.103 0.098 0.103 - - 11,687 0.0924 0.00%
2006-02-20 0 0.300 0.295 0.310 0.295 0.300 76,000 22,520 0.2963 0.103 0.101 0.106 0.101 0.103 222,046 0.1014 0.00%
2006-02-17 0 0.300 0.240 0.300 - - 1,200 276 0.2300 0.103 0.082 0.103 - - 3,506 0.0787 0.00%
2006-02-16 0 0.300 0.265 0.300 0.285 0.300 20,000 5,850 0.2925 0.103 0.091 0.103 0.098 0.103 58,433 0.1001 3.45%
2006-02-15 0 0.290 0.240 0.300 0.240 0.300 85,200 21,840 0.2563 0.099 0.082 0.103 0.082 0.103 248,925 0.0877 -3.33%
2006-02-14 0 0.300 0.246 0.300 0.280 0.300 32,400 9,164 0.2828 0.103 0.084 0.103 0.096 0.103 94,662 0.0968 0.00%
2006-02-13 0 0.300 0.300 0.320 0.285 0.285 46,000 12,990 0.2824 0.103 0.103 0.110 0.098 0.098 134,396 0.0967 3.45%
2006-02-10 0 0.290 0.290 0.320 0.290 0.295 90,000 26,300 0.2922 0.099 0.099 0.110 0.099 0.101 262,949 0.1000 -3.33%
2006-02-09 0 0.300 0.300 0.310 0.280 0.280 65,200 17,952 0.2753 0.103 0.103 0.106 0.096 0.096 190,492 0.0942 3.45%
2006-02-08 0 0.290 0.290 0.300 0.290 0.300 115,000 33,792 0.2938 0.099 0.099 0.103 0.099 0.103 335,991 0.1006 -6.45%
2006-02-07 0 0.310 0.290 0.310 0.290 0.310 67,200 18,981 0.2825 0.106 0.099 0.106 0.099 0.106 196,335 0.0967 0.00%
2006-02-06 0 0.310 0.290 0.310 0.290 0.310 46,000 13,620 0.2961 0.106 0.099 0.106 0.099 0.106 134,396 0.1013 5.08%
2006-02-03 0 0.295 0.280 0.300 0.250 0.295 46,000 11,890 0.2585 0.101 0.096 0.103 0.086 0.101 134,396 0.0885 0.00%
2006-02-02 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2006-01-26 0 0.295 0.280 0.295 0.280 0.295 40,000 11,500 0.2875 0.101 0.096 0.101 0.096 0.101 116,866 0.0984 1.72%
2006-01-25 0 0.290 0.280 0.300 0.280 0.290 22,400 6,324 0.2823 0.099 0.096 0.103 0.096 0.099 65,445 0.0966 -1.69%
2006-01-24 0 0.295 0.280 0.295 0.280 0.295 106,000 29,500 0.2783 0.101 0.096 0.101 0.096 0.101 309,696 0.0953 1.72%
2006-01-23 0 0.290 0.285 0.290 - - 24,000 6,080 0.2533 0.099 0.098 0.099 - - 70,120 0.0867 -3.33%
2006-01-20 0 0.300 0.250 0.310 0.285 0.300 34,800 9,746 0.2801 0.103 0.086 0.106 0.098 0.103 101,674 0.0959 0.00%
2006-01-19 0 0.300 0.285 0.310 0.300 0.300 40,000 12,000 0.3000 0.103 0.098 0.106 0.103 0.103 116,866 0.1027 -3.23%
2006-01-18 0 0.310 0.310 0.330 0.290 0.300 102,000 29,900 0.2931 0.106 0.106 0.113 0.099 0.103 298,009 0.1003 6.90%
2006-01-17 0 0.290 0.280 0.300 0.280 0.290 55,600 15,556 0.2798 0.099 0.096 0.103 0.096 0.099 162,444 0.0958 -3.33%
2006-01-16 0 0.300 0.280 0.300 0.280 0.300 180,000 51,040 0.2836 0.103 0.096 0.103 0.096 0.103 525,898 0.0971 3.45%
2006-01-13 0 0.290 0.255 0.290 0.275 0.290 58,800 16,268 0.2767 0.099 0.087 0.099 0.094 0.099 171,793 0.0947 0.00%
2006-01-12 0 0.290 0.290 0.300 0.280 0.300 170,800 49,624 0.2905 0.099 0.099 0.103 0.096 0.103 499,019 0.0994 -3.33%
2006-01-11 0 0.300 0.240 0.320 0.300 0.300 99,200 28,224 0.2845 0.103 0.082 0.110 0.103 0.103 289,828 0.0974 0.00%
2006-01-10 0 0.300 0.280 0.300 0.300 0.300 56,000 16,530 0.2952 0.103 0.096 0.103 0.103 0.103 163,613 0.1010 0.00%
2006-01-09 0 0.300 0.275 0.300 0.300 0.300 228,760 67,854 0.2966 0.103 0.094 0.103 0.103 0.103 668,358 0.1015 5.26%
2006-01-06 0 0.285 0.280 0.300 0.285 0.285 34,800 9,474 0.2722 0.098 0.096 0.103 0.098 0.098 101,674 0.0932 0.00%
2006-01-05 0 0.285 0.285 0.290 0.280 0.290 193,600 55,472 0.2865 0.098 0.098 0.099 0.096 0.099 565,633 0.0981 -1.72%
2006-01-04 0 0.290 0.280 0.295 0.290 0.290 30,400 8,204 0.2699 0.099 0.096 0.101 0.099 0.099 88,818 0.0924 0.00%
2006-01-03 0 0.290 0.270 0.290 - - 4,000 1,000 0.2500 0.099 0.092 0.099 - - 11,687 0.0856 0.00%
2005-12-30 0 0.290 0.280 0.330 - - 2,000 480 0.2400 0.099 0.096 0.113 - - 5,843 0.0821 0.00%
2005-12-29 0 0.290 0.255 0.295 0.290 0.290 18,000 4,860 0.2700 0.099 0.087 0.101 0.099 0.099 52,590 0.0924 3.57%
2005-12-28 0 0.280 0.265 0.295 - - 1,200 288 0.2400 0.096 0.091 0.101 - - 3,506 0.0821 0.00%
2005-12-23 0 0.280 0.270 0.280 0.275 0.280 52,000 14,300 0.2750 0.096 0.092 0.096 0.094 0.096 151,926 0.0941 0.00%
2005-12-22 0 0.280 0.275 0.285 0.275 0.280 146,000 40,590 0.2780 0.096 0.094 0.098 0.094 0.096 426,562 0.0952 -5.08%
2005-12-21 0 0.295 0.280 0.295 0.280 0.295 28,800 8,038 0.2791 0.101 0.096 0.101 0.096 0.101 84,144 0.0955 0.00%
2005-12-20 0 0.295 0.265 0.295 0.295 0.295 42,000 11,970 0.2850 0.101 0.091 0.101 0.101 0.101 122,710 0.0975 -3.28%
2005-12-19 0 0.305 0.275 0.305 0.285 0.305 118,000 33,960 0.2878 0.104 0.094 0.104 0.098 0.104 344,756 0.0985 -1.61%
2005-12-16 0 0.310 0.290 0.310 - - 8,000 2,000 0.2500 0.106 0.099 0.106 - - 23,373 0.0856 0.00%
2005-12-15 0 0.310 0.310 0.330 0.290 0.290 47,200 13,580 0.2877 0.106 0.106 0.113 0.099 0.099 137,902 0.0985 0.00%
2005-12-14 0 0.310 0.285 0.345 - - 0 0 - 0.106 0.098 0.118 - - 0 - 0.00%
2005-12-13 0 0.310 0.280 0.310 - - 0 0 - 0.106 0.096 0.106 - - 0 - 0.00%
2005-12-12 0 0.310 0.285 0.315 0.285 0.310 38,000 10,450 0.2750 0.106 0.098 0.108 0.098 0.106 111,023 0.0941 -1.59%
2005-12-09 0 0.315 0.290 0.315 - - 0 0 - 0.108 0.099 0.108 - - 0 - -1.56%
2005-12-08 0 0.320 0.280 0.330 - - 0 0 - 0.110 0.096 0.113 - - 0 - 0.00%
2005-12-07 0 0.320 0.295 0.350 - - 4,400 1,056 0.2400 0.110 0.101 0.120 - - 12,855 0.0821 0.00%
2005-12-06 0 0.320 0.270 0.350 - - 0 0 - 0.110 0.092 0.120 - - 0 - 0.00%
2005-12-05 0 0.320 0.275 0.360 - - 2,800 700 0.2500 0.110 0.094 0.123 - - 8,181 0.0856 0.00%
2005-12-02 0 0.320 0.295 0.345 - - 0 0 - 0.110 0.101 0.118 - - 0 - 0.00%
2005-12-01 0 0.320 0.295 0.335 - - 4,000 1,100 0.2750 0.110 0.101 0.115 - - 11,687 0.0941 0.00%
2005-11-30 0 0.320 0.305 0.330 0.310 0.365 1,447,600 496,352 0.3429 0.110 0.104 0.113 0.106 0.125 4,229,391 0.1174 -4.48%
2005-11-29 0 0.335 0.335 - 0.290 0.335 340,000 107,850 0.3172 0.115 0.115 - 0.099 0.115 993,363 0.1086 8.06%
2005-11-28 0 0.310 0.310 0.335 0.290 0.290 17,600 4,952 0.2814 0.106 0.106 0.115 0.099 0.099 51,421 0.0963 3.33%
2005-11-25 0 0.300 0.290 0.315 - - 0 0 - 0.103 0.099 0.108 - - 0 - 0.00%
2005-11-24 0 0.300 0.285 0.315 - - 2,000 520 0.2600 0.103 0.098 0.108 - - 5,843 0.0890 0.00%
2005-11-23 0 0.300 0.295 0.305 0.290 0.300 293,200 85,464 0.2915 0.103 0.101 0.104 0.099 0.103 856,630 0.0998 0.00%
2005-11-22 0 0.300 0.300 0.305 0.295 0.300 70,000 20,950 0.2993 0.103 0.103 0.104 0.101 0.103 204,516 0.1024 -3.23%
2005-11-21 0 0.310 0.300 0.310 0.295 0.310 76,800 22,760 0.2964 0.106 0.103 0.106 0.101 0.106 224,383 0.1014 0.00%
2005-11-18 0 0.310 0.295 0.310 0.290 0.310 45,400 13,507 0.2975 0.106 0.101 0.106 0.099 0.106 132,643 0.1018 -6.06%
2005-11-17 0 0.330 0.290 0.330 0.330 0.330 18,000 5,260 0.2922 0.113 0.099 0.113 0.113 0.113 52,590 0.1000 8.20%
2005-11-16 0 0.305 0.290 0.310 0.295 0.305 60,000 17,800 0.2967 0.104 0.099 0.106 0.101 0.104 175,299 0.1015 -1.61%
2005-11-15 0 0.310 0.265 0.310 - - 2,000 500 0.2500 0.106 0.091 0.106 - - 5,843 0.0856 -1.59%
2005-11-14 0 0.315 0.285 0.315 - - 1,200 318 0.2650 0.108 0.098 0.108 - - 3,506 0.0907 0.00%
2005-11-11 0 0.315 0.285 0.315 0.320 0.320 27,200 7,922 0.2913 0.108 0.098 0.108 0.110 0.110 79,469 0.0997 5.00%
2005-11-10 0 0.300 0.300 0.350 0.285 0.285 28,000 7,860 0.2807 0.103 0.103 0.120 0.098 0.098 81,806 0.0961 0.00%
2005-11-09 0 0.300 0.285 0.320 0.300 0.300 72,000 21,540 0.2992 0.103 0.098 0.110 0.103 0.103 210,359 0.1024 1.69%
2005-11-08 0 0.295 0.280 0.300 - - 1,200 312 0.2600 0.101 0.096 0.103 - - 3,506 0.0890 0.00%
2005-11-07 0 0.295 0.270 0.300 - - 800 200 0.2500 0.101 0.092 0.103 - - 2,337 0.0856 0.00%
2005-11-04 0 0.295 0.265 0.300 - - 4,000 960 0.2400 0.101 0.091 0.103 - - 11,687 0.0821 0.00%
2005-11-03 0 0.295 0.280 0.300 0.290 0.295 31,600 9,166 0.2901 0.101 0.096 0.103 0.099 0.101 92,324 0.0993 0.00%
2005-11-02 0 0.295 0.255 0.295 - - 8,000 1,960 0.2450 0.101 0.087 0.101 - - 23,373 0.0839 -1.67%
2005-11-01 0 0.300 0.260 0.300 0.290 0.310 322,000 98,720 0.3066 0.103 0.089 0.103 0.099 0.106 940,774 0.1049 -3.23%
2005-10-31 0 0.310 0.265 0.310 - - 0 0 - 0.106 0.091 0.106 - - 0 - -1.59%
2005-10-28 0 0.315 0.250 0.315 0.315 0.315 392,000 122,580 0.3127 0.108 0.086 0.108 0.108 0.108 1,145,290 0.1070 -1.56%
2005-10-27 0 0.320 0.250 0.320 - - 0 0 - 0.110 0.086 0.110 - - 0 - 0.00%
2005-10-26 0 0.320 0.260 0.330 - - 0 0 - 0.110 0.089 0.113 - - 0 - 0.00%
2005-10-25 0 0.320 0.265 0.320 0.260 0.320 32,000 8,940 0.2794 0.110 0.091 0.110 0.089 0.110 93,493 0.0956 -5.88%
2005-10-24 0 0.340 0.265 0.370 0.340 0.340 260,000 88,400 0.3400 0.116 0.091 0.127 0.116 0.116 759,631 0.1164 1.49%
2005-10-21 0 0.335 0.250 0.340 0.295 0.335 32,000 9,800 0.3063 0.115 0.086 0.116 0.101 0.115 93,493 0.1048 9.84%
2005-10-20 0 0.305 0.265 0.305 - - 1,600 392 0.2450 0.104 0.091 0.104 - - 4,675 0.0839 -1.61%
2005-10-19 0 0.310 0.285 0.310 0.285 0.310 32,720 9,544 0.2917 0.106 0.098 0.106 0.098 0.106 95,597 0.0998 -3.12%
2005-10-18 0 0.320 0.300 0.320 - - 0 0 - 0.110 0.103 0.110 - - 0 - 0.00%
2005-10-17 0 0.320 0.280 0.320 - - 3,200 800 0.2500 0.110 0.096 0.110 - - 9,349 0.0856 -3.03%
2005-10-14 0 0.330 0.330 0.340 0.320 0.320 42,000 13,200 0.3143 0.113 0.113 0.116 0.110 0.110 122,710 0.1076 0.00%
2005-10-13 0 0.330 0.315 0.335 0.310 0.330 230,000 72,050 0.3133 0.113 0.108 0.115 0.106 0.113 671,981 0.1072 -5.71%
2005-10-12 0 0.350 0.325 0.350 0.350 0.350 233,600 81,616 0.3494 0.120 0.111 0.120 0.120 0.120 682,499 0.1196 -4.11%
2005-10-10 0 0.365 0.330 0.365 0.375 0.375 50,000 18,200 0.3640 0.125 0.113 0.125 0.128 0.128 146,083 0.1246 4.29%
2005-10-07 0 0.350 0.300 0.355 0.345 0.350 70,800 24,624 0.3478 0.120 0.103 0.122 0.118 0.120 206,853 0.1190 0.00%
2005-10-06 0 0.350 0.300 0.350 - - 0 0 - 0.120 0.103 0.120 - - 0 - -1.41%
2005-10-05 0 0.355 0.320 0.375 0.355 0.355 62,000 20,800 0.3355 0.122 0.110 0.128 0.122 0.122 181,143 0.1148 0.00%
2005-10-04 0 0.355 0.330 0.355 - - 6,000 1,890 0.3150 0.122 0.113 0.122 - - 17,530 0.1078 -2.74%
2005-10-03 0 0.365 0.345 0.375 0.345 0.365 68,400 23,154 0.3385 0.125 0.118 0.128 0.118 0.125 199,841 0.1159 0.00%
2005-09-30 0 0.365 0.365 0.370 0.350 0.350 51,600 17,852 0.3460 0.125 0.125 0.127 0.120 0.120 150,758 0.1184 -2.67%
2005-09-29 0 0.375 0.335 0.375 - - 2,400 780 0.3250 0.128 0.115 0.128 - - 7,012 0.1112 -1.32%
2005-09-28 0 0.380 0.355 0.380 - - 4,000 1,300 0.3250 0.130 0.122 0.130 - - 11,687 0.1112 0.00%
2005-09-27 0 0.380 0.345 0.380 0.360 0.380 29,600 10,520 0.3554 0.130 0.118 0.130 0.123 0.130 86,481 0.1216 0.00%
2005-09-26 0 0.380 0.350 0.390 0.360 0.380 30,000 11,000 0.3667 0.130 0.120 0.133 0.123 0.130 87,650 0.1255 -5.00%
2005-09-23 0 0.400 0.370 0.400 0.335 0.400 78,400 28,516 0.3637 0.137 0.127 0.137 0.115 0.137 229,058 0.1245 0.00%
2005-09-22 0 0.400 0.355 0.400 - - 5,200 1,560 0.3000 0.137 0.122 0.137 - - 15,193 0.1027 0.00%
2005-09-21 0 0.400 0.360 0.420 0.350 0.400 226,000 81,610 0.3611 0.137 0.123 0.144 0.120 0.137 660,294 0.1236 0.00%
2005-09-20 0 0.400 0.380 0.410 - - 0 0 - 0.137 0.130 0.140 - - 0 - 0.00%
2005-09-16 0 0.400 0.380 0.400 0.380 0.400 151,600 57,582 0.3798 0.137 0.130 0.137 0.130 0.137 442,923 0.1300 -4.76%
2005-09-15 0 0.420 0.385 0.420 0.420 0.420 20,800 8,692 0.4179 0.144 0.132 0.144 0.144 0.144 60,770 0.1430 5.00%
2005-09-14 0 0.400 0.385 0.420 - - 4,800 1,732 0.3608 0.137 0.132 0.144 - - 14,024 0.1235 0.00%
2005-09-13 0 0.400 0.400 0.430 0.385 0.390 199,200 77,308 0.3881 0.137 0.137 0.147 0.132 0.133 581,994 0.1328 0.00%
2005-09-12 0 0.400 0.390 0.425 0.390 0.400 66,400 25,708 0.3872 0.137 0.133 0.145 0.133 0.137 193,998 0.1325 2.56%
2005-09-09 0 0.390 0.390 0.440 0.390 0.390 32,855 12,376 0.3767 0.133 0.133 0.151 0.133 0.133 95,991 0.1289 -1.27%
2005-09-08 0 0.395 0.395 0.445 0.395 0.445 74,400 29,528 0.3969 0.135 0.135 0.152 0.135 0.152 217,371 0.1358 -1.25%
2005-09-07 0 0.400 0.400 0.450 0.395 0.400 212,400 84,200 0.3964 0.137 0.137 0.154 0.135 0.137 620,560 0.1357 1.27%
2005-09-06 0 0.395 0.395 0.410 0.385 0.400 190,600 74,505 0.3909 0.135 0.135 0.140 0.132 0.137 556,868 0.1338 -1.25%
2005-09-05 0 0.400 0.390 0.410 0.400 0.400 14,800 5,776 0.3903 0.137 0.133 0.140 0.137 0.137 43,241 0.1336 0.00%
2005-09-02 0 0.400 0.400 0.415 0.400 0.400 100,000 39,610 0.3961 0.137 0.137 0.142 0.137 0.137 292,166 0.1356 -4.76%
2005-09-01 0 0.420 0.420 0.450 0.390 0.470 4,666,400 2,061,382 0.4417 0.144 0.144 0.154 0.133 0.161 13,633,620 0.1512 -3.45%
2005-08-31 0 0.435 0.435 0.440 0.380 0.450 1,082,000 428,620 0.3961 0.149 0.149 0.151 0.130 0.154 3,161,233 0.1356 12.99%
2005-08-30 0 0.385 0.375 0.385 0.355 0.395 935,200 342,968 0.3667 0.132 0.128 0.132 0.122 0.135 2,732,334 0.1255 1.32%
2005-08-29 0 0.380 0.380 0.410 0.365 0.380 458,400 168,324 0.3672 0.130 0.130 0.140 0.125 0.130 1,339,288 0.1257 2.70%
2005-08-26 0 0.370 0.365 0.370 0.365 0.370 60,400 21,896 0.3625 0.127 0.125 0.127 0.125 0.127 176,468 0.1241 0.00%
2005-08-25 0 0.370 0.345 0.370 - - 0 0 - 0.127 0.118 0.127 - - 0 - 0.00%
2005-08-24 0 0.370 0.340 0.370 0.355 0.370 94,000 33,380 0.3551 0.127 0.116 0.127 0.122 0.127 274,636 0.1215 1.37%
2005-08-23 0 0.365 0.350 0.420 0.340 0.365 65,600 22,442 0.3421 0.125 0.120 0.144 0.116 0.125 191,661 0.1171 0.00%
2005-08-22 0 0.365 0.340 0.365 - - 16,000 5,120 0.3200 0.125 0.116 0.125 - - 46,747 0.1095 0.00%
2005-08-19 0 0.365 0.340 0.365 0.350 0.365 80,000 28,150 0.3519 0.125 0.116 0.125 0.120 0.125 233,733 0.1204 0.00%
2005-08-18 0 0.365 0.350 0.390 0.350 0.365 52,800 18,574 0.3518 0.125 0.120 0.133 0.120 0.125 154,263 0.1204 0.00%
2005-08-17 0 0.365 0.350 0.385 - - 6,800 2,244 0.3300 0.125 0.120 0.132 - - 19,867 0.1129 0.00%
2005-08-16 0 0.365 0.360 0.370 - - 640 211 0.3297 0.125 0.123 0.127 - - 1,870 0.1128 0.00%
2005-08-15 0 0.365 0.355 0.365 0.365 0.380 74,400 26,958 0.3623 0.125 0.122 0.125 0.125 0.130 217,371 0.1240 -3.95%
2005-08-12 0 0.380 0.355 0.390 0.355 0.380 70,000 24,900 0.3557 0.130 0.122 0.133 0.122 0.130 204,516 0.1218 0.00%
2005-08-11 0 0.380 0.355 0.380 - - 13,360 4,529 0.3390 0.130 0.122 0.130 - - 39,033 0.1160 -1.30%
2005-08-10 0 0.385 0.360 0.385 - - 4,000 1,400 0.3500 0.132 0.123 0.132 - - 11,687 0.1198 -1.28%
2005-08-09 0 0.390 0.390 0.400 0.355 0.380 87,200 30,982 0.3553 0.133 0.133 0.137 0.122 0.130 254,768 0.1216 0.00%
2005-08-08 0 0.390 0.355 0.390 - - 26,400 9,036 0.3423 0.133 0.122 0.133 - - 77,132 0.1172 0.00%
2005-08-05 0 0.390 0.390 0.400 - - 4,800 1,564 0.3258 0.133 0.133 0.137 - - 14,024 0.1115 2.63%
2005-08-04 0 0.380 0.370 0.420 0.375 0.380 112,000 42,150 0.3763 0.130 0.127 0.144 0.128 0.130 327,226 0.1288 1.33%
2005-08-03 0 0.375 0.360 0.375 0.355 0.375 106,000 37,870 0.3573 0.128 0.123 0.128 0.122 0.128 309,696 0.1223 -1.32%
2005-08-02 0 0.380 0.355 0.380 0.380 0.380 42,000 15,480 0.3686 0.130 0.122 0.130 0.130 0.130 122,710 0.1262 5.56%
2005-08-01 0 0.360 0.360 0.370 0.360 0.360 10,000 3,600 0.3600 0.123 0.123 0.127 0.123 0.123 29,217 0.1232 2.86%
2005-07-29 0 0.350 0.355 0.360 0.350 0.360 110,000 39,200 0.3564 0.120 0.122 0.123 0.120 0.123 321,382 0.1220 -2.78%
2005-07-28 0 0.360 0.350 0.360 0.350 0.360 70,160 24,453 0.3485 0.123 0.120 0.123 0.120 0.123 204,983 0.1193 -1.37%
2005-07-27 0 0.365 0.365 0.370 0.350 0.350 59,200 20,536 0.3469 0.125 0.125 0.127 0.120 0.120 172,962 0.1187 -1.35%
2005-07-26 0 0.370 0.350 0.370 - - 8,800 2,904 0.3300 0.127 0.120 0.127 - - 25,711 0.1129 -1.33%
2005-07-25 0 0.375 0.350 0.380 0.340 0.375 68,000 23,710 0.3487 0.128 0.120 0.130 0.116 0.128 198,673 0.1193 0.00%
2005-07-22 0 0.375 0.350 0.380 0.375 0.375 31,200 11,634 0.3729 0.128 0.120 0.130 0.128 0.128 91,156 0.1276 0.00%
2005-07-21 0 0.375 0.340 0.395 - - 9,200 2,944 0.3200 0.128 0.116 0.135 - - 26,879 0.1095 0.00%
2005-07-20 0 0.375 0.350 0.390 0.340 0.375 54,000 18,370 0.3402 0.128 0.120 0.133 0.116 0.128 157,769 0.1164 -3.85%
2005-07-19 0 0.390 0.370 0.400 0.335 0.390 200,000 71,360 0.3568 0.133 0.127 0.137 0.115 0.133 584,331 0.1221 16.42%
2005-07-18 0 0.335 0.345 0.350 0.315 0.355 80,200 27,338 0.3409 0.115 0.118 0.120 0.108 0.122 234,317 0.1167 -8.22%
2005-07-15 0 0.365 0.345 0.365 0.340 0.385 85,600 29,720 0.3472 0.125 0.118 0.125 0.116 0.132 250,094 0.1188 -3.95%
2005-07-14 0 0.380 0.355 0.400 - - 18,800 6,016 0.3200 0.130 0.122 0.137 - - 54,927 0.1095 0.00%
2005-07-13 0 0.380 0.350 0.400 - - 4,000 1,400 0.3500 0.130 0.120 0.137 - - 11,687 0.1198 0.00%
2005-07-12 0 0.380 0.365 0.400 0.380 0.380 82,800 31,152 0.3762 0.130 0.125 0.137 0.130 0.130 241,913 0.1288 1.33%
2005-07-11 0 0.375 0.375 0.380 0.360 0.360 43,600 15,000 0.3440 0.128 0.128 0.130 0.123 0.123 127,384 0.1178 1.35%
2005-07-08 0 0.370 0.370 0.380 0.360 0.375 136,000 49,670 0.3652 0.127 0.127 0.130 0.123 0.128 397,345 0.1250 -5.13%
2005-07-07 0 0.390 0.360 0.390 0.360 0.390 134,800 49,590 0.3679 0.133 0.123 0.133 0.123 0.133 393,839 0.1259 0.00%
2005-07-06 0 0.390 0.380 0.390 0.390 0.400 44,000 17,060 0.3877 0.133 0.130 0.133 0.133 0.137 128,553 0.1327 -2.50%
2005-07-05 0 0.400 0.385 0.400 - - 10,000 3,500 0.3500 0.137 0.132 0.137 - - 29,217 0.1198 -1.23%
2005-07-04 0 0.405 0.405 0.410 0.390 0.390 14,000 5,380 0.3843 0.139 0.139 0.140 0.133 0.133 40,903 0.1315 0.00%
2005-06-30 0 0.405 0.390 0.410 0.390 0.405 48,400 17,748 0.3667 0.139 0.133 0.140 0.133 0.139 141,408 0.1255 -5.81%
2005-06-29 0 0.430 0.400 0.430 0.400 0.430 98,800 39,764 0.4025 0.147 0.137 0.147 0.137 0.147 288,660 0.1378 -1.15%
2005-06-28 0 0.435 0.395 0.435 - - 13,600 5,032 0.3700 0.149 0.135 0.149 - - 39,735 0.1266 0.00%
2005-06-27 0 0.435 0.405 0.435 - - 9,920 3,933 0.3965 0.149 0.139 0.149 - - 28,983 0.1357 0.00%
2005-06-24 0 0.435 0.435 0.440 0.405 0.440 88,400 36,016 0.4074 0.149 0.149 0.151 0.139 0.151 258,274 0.1394 -3.33%
2005-06-23 0 0.450 0.420 0.450 0.455 0.455 172,000 77,480 0.4505 0.154 0.144 0.154 0.156 0.156 502,525 0.1542 0.00%
2005-06-22 0 0.450 0.405 0.450 0.400 0.450 565,040 229,656 0.4064 0.154 0.139 0.154 0.137 0.154 1,650,853 0.1391 0.00%
2005-06-21 0 0.450 0.405 0.450 0.405 0.450 146,080 59,451 0.4070 0.154 0.139 0.154 0.139 0.154 426,796 0.1393 9.76%
2005-06-20 0 0.410 0.400 0.455 0.410 0.410 39,600 16,236 0.4100 0.140 0.137 0.156 0.140 0.140 115,698 0.1403 -9.89%
2005-06-17 0 0.455 0.440 0.455 0.440 0.455 72,800 32,218 0.4426 0.156 0.151 0.156 0.151 0.156 212,697 0.1515 -1.09%
2005-06-16 0 0.460 0.440 0.460 0.400 0.460 12,400 5,456 0.4400 0.157 0.151 0.157 0.137 0.157 36,229 0.1506 4.55%
2005-06-15 0 0.440 0.440 0.460 0.440 0.440 5,400 2,372 0.4393 0.151 0.151 0.157 0.151 0.151 15,777 0.1503 0.00%
2005-06-14 0 0.440 0.420 0.445 0.390 0.490 59,200 25,474 0.4303 0.151 0.144 0.152 0.133 0.168 172,962 0.1473 -10.20%
2005-06-13 0 0.490 - 0.490 0.455 0.490 160,000 74,104 0.4632 0.168 - 0.168 0.156 0.168 467,465 0.1585 8.89%
2005-06-10 0 0.450 0.440 0.450 0.440 0.480 93,160 41,583 0.4464 0.154 0.151 0.154 0.151 0.164 272,182 0.1528 -5.26%
2005-06-09 0 0.475 0.450 0.475 0.450 0.475 39,600 17,850 0.4508 0.163 0.154 0.163 0.154 0.163 115,698 0.1543 -3.06%
2005-06-08 0 0.490 0.415 0.490 0.450 0.490 130,800 62,030 0.4742 0.168 0.142 0.168 0.154 0.168 382,153 0.1623 -1.01%
2005-06-07 0 0.495 0.450 0.495 0.450 0.500 334,768 157,314 0.4699 0.169 0.154 0.169 0.154 0.171 978,077 0.1608 -1.00%
2005-06-06 0 0.500 0.475 0.500 0.475 0.500 128,560 64,077 0.4984 0.171 0.163 0.171 0.163 0.171 375,608 0.1706 -4.76%
2005-06-03 0 0.021 0.020 0.021 0.018 0.021 5,982,000 114,536 0.0191 0.180 0.171 0.180 0.154 0.180 699,094 0.1638 10.53%
2005-06-02 0 0.019 0.019 0.020 0.018 0.020 11,682,000 221,555 0.0190 0.163 0.163 0.171 0.154 0.171 1,365,232 0.1623 -5.00%
2005-06-01 0 0.020 0.017 0.022 0.017 0.020 10,904,000 202,912 0.0186 0.171 0.145 0.188 0.145 0.171 1,274,310 0.1592 11.11%
2005-05-31 0 0.018 0.018 0.019 0.018 0.019 2,400,000 43,800 0.0183 0.154 0.154 0.163 0.154 0.163 280,479 0.1562 0.00%
2005-05-30 0 0.018 0.018 0.019 0.017 0.019 13,800,000 248,260 0.0180 0.154 0.154 0.163 0.145 0.163 1,612,755 0.1539 0.00%
2005-05-27 0 0.018 0.017 0.019 0.017 0.018 9,954,000 176,110 0.0177 0.154 0.145 0.163 0.145 0.154 1,163,287 0.1514 0.00%
2005-05-26 0 0.018 0.017 0.018 0.016 0.018 17,080,000 290,300 0.0170 0.154 0.145 0.154 0.137 0.154 1,996,076 0.1454 0.00%
2005-05-25 0 0.018 0.017 0.018 0.017 0.018 20,590,000 361,980 0.0176 0.154 0.145 0.154 0.145 0.154 2,406,277 0.1504 -5.26%
2005-05-24 0 0.019 0.019 0.020 0.018 0.019 3,718,453 70,417 0.0189 0.163 0.163 0.171 0.154 0.163 434,562 0.1620 0.00%
2005-05-23 0 0.019 0.019 0.020 0.019 0.020 36,055,000 697,215 0.0193 0.163 0.163 0.171 0.163 0.171 4,213,614 0.1655 -5.00%
2005-05-20 0 0.020 0.019 0.020 0.020 0.020 2,700,000 54,000 0.0200 0.171 0.163 0.171 0.171 0.171 315,539 0.1711 0.00%
2005-05-19 0 0.020 0.019 0.021 0.019 0.020 15,535,000 302,880 0.0195 0.171 0.163 0.180 0.163 0.171 1,815,518 0.1668 0.00%
2005-05-18 0 0.020 0.020 0.021 0.019 0.020 2,004,000 39,352 0.0196 0.171 0.171 0.180 0.163 0.171 234,200 0.1680 0.00%
2005-05-17 0 0.020 0.019 0.021 0.019 0.020 11,240,000 222,810 0.0198 0.171 0.163 0.180 0.163 0.171 1,313,577 0.1696 5.26%
2005-05-13 0 0.019 0.019 0.020 0.019 0.020 13,810,000 264,780 0.0192 0.163 0.163 0.171 0.163 0.171 1,613,923 0.1641 -5.00%
2005-05-12 0 0.020 0.020 0.021 0.019 0.020 4,460,000 88,940 0.0199 0.171 0.171 0.180 0.163 0.171 521,224 0.1706 0.00%
2005-05-11 0 0.020 0.019 0.020 0.019 0.020 9,280,000 182,260 0.0196 0.171 0.163 0.171 0.163 0.171 1,084,519 0.1681 0.00%
2005-05-10 0 0.020 0.020 0.021 0.019 0.021 7,975,000 160,065 0.0201 0.171 0.171 0.180 0.163 0.180 932,009 0.1717 -4.76%
2005-05-09 0 0.021 0.021 0.022 0.020 0.021 3,341,697 69,320 0.0207 0.180 0.180 0.188 0.171 0.180 390,532 0.1775 5.00%
2005-05-06 0 0.020 0.020 0.021 0.020 0.021 2,340,000 47,020 0.0201 0.171 0.171 0.180 0.171 0.180 273,467 0.1719 -4.76%
2005-05-05 0 0.021 0.020 0.021 0.020 0.021 2,200,000 44,750 0.0203 0.180 0.171 0.180 0.171 0.180 257,106 0.1741 -4.55%
2005-05-04 0 0.022 0.020 0.022 0.020 0.022 2,360,000 49,440 0.0209 0.188 0.171 0.188 0.171 0.188 275,804 0.1793 4.76%
2005-05-03 0 0.021 0.020 0.021 0.019 0.021 4,040,000 81,950 0.0203 0.180 0.171 0.180 0.163 0.180 472,140 0.1736 10.53%
2005-04-29 0 0.019 0.019 0.020 0.019 0.021 12,320,000 243,250 0.0197 0.163 0.163 0.171 0.163 0.180 1,439,793 0.1689 -9.52%
2005-04-28 0 0.021 0.020 0.021 0.019 0.021 6,830,000 135,990 0.0199 0.180 0.171 0.180 0.163 0.180 798,197 0.1704 0.00%
2005-04-27 0 0.021 0.020 0.021 0.020 0.021 10,160,000 210,440 0.0207 0.180 0.171 0.180 0.171 0.180 1,187,361 0.1772 -4.55%
2005-04-26 0 0.022 0.021 0.022 0.021 0.023 18,720,000 401,960 0.0215 0.188 0.180 0.188 0.180 0.197 2,187,737 0.1837 -4.35%
2005-04-25 0 0.023 0.022 0.023 0.022 0.024 8,240,000 187,430 0.0227 0.197 0.188 0.197 0.188 0.205 962,978 0.1946 0.00%
2005-04-22 0 0.023 0.022 0.023 0.023 0.024 3,870,000 89,050 0.0230 0.197 0.188 0.197 0.197 0.205 452,273 0.1969 -4.17%
2005-04-21 0 0.024 0.023 0.024 0.022 0.024 9,130,000 211,720 0.0232 0.205 0.197 0.205 0.188 0.205 1,066,989 0.1984 0.00%
2005-04-20 0 0.024 0.023 0.024 0.023 0.024 8,158,000 191,644 0.0235 0.205 0.197 0.205 0.197 0.205 953,395 0.2010 -4.00%
2005-04-19 0 0.025 0.024 0.025 0.023 0.025 7,100,000 175,030 0.0247 0.214 0.205 0.214 0.197 0.214 829,751 0.2109 4.17%
2005-04-18 0 0.024 0.023 0.024 0.022 0.024 9,745,097 222,436 0.0228 0.205 0.197 0.205 0.188 0.205 1,138,873 0.1953 -4.00%
2005-04-15 0 0.025 0.024 0.025 0.021 0.025 30,508,000 699,415 0.0229 0.214 0.205 0.214 0.180 0.214 3,565,357 0.1962 -3.85%
2005-04-14 0 0.026 0.025 0.026 0.024 0.029 25,950,000 672,110 0.0259 0.222 0.214 0.222 0.205 0.248 3,032,680 0.2216 -10.34%
2005-04-13 0 0.029 0.027 0.029 0.028 0.029 26,110,000 739,380 0.0283 0.248 0.231 0.248 0.240 0.248 3,051,379 0.2423 -6.45%
2005-04-12 0 0.031 0.030 0.031 0.027 0.031 28,920,000 842,180 0.0291 0.265 0.257 0.265 0.231 0.265 3,379,773 0.2492 3.33%
2005-04-11 0 0.030 0.029 0.030 0.029 0.030 6,920,000 201,370 0.0291 0.257 0.248 0.257 0.248 0.257 808,715 0.2490 3.45%
2005-04-08 0 0.029 0.029 0.030 0.029 0.030 8,810,000 256,590 0.0291 0.248 0.248 0.257 0.248 0.257 1,029,592 0.2492 0.00%
2005-04-07 0 0.029 0.029 0.030 0.027 0.029 10,230,000 291,490 0.0285 0.248 0.248 0.257 0.231 0.248 1,195,542 0.2438 -3.33%
2005-04-06 0 0.030 0.030 0.031 0.028 0.033 32,210,000 959,760 0.0298 0.257 0.257 0.265 0.240 0.282 3,764,263 0.2550 3.45%
2005-04-04 0 0.029 0.029 0.030 0.026 0.030 29,750,000 829,450 0.0279 0.248 0.248 0.257 0.222 0.257 3,476,772 0.2386 16.00%
2005-04-01 0 0.025 0.025 0.026 0.024 0.027 5,290,000 130,740 0.0247 0.214 0.214 0.222 0.205 0.231 618,223 0.2115 0.00%
2005-03-31 0 0.025 0.024 0.026 0.024 0.027 4,750,000 120,410 0.0253 0.214 0.205 0.222 0.205 0.231 555,115 0.2169 -3.85%
2005-03-30 0 0.026 0.024 0.026 0.027 0.027 25,000 640 0.0256 0.222 0.205 0.222 0.231 0.231 2,922 0.2191 4.00%
2005-03-29 0 0.025 0.024 0.025 0.022 0.028 4,270,000 105,570 0.0247 0.214 0.205 0.214 0.188 0.240 499,019 0.2116 13.64%
2005-03-24 0 0.022 0.022 0.023 0.021 0.022 2,650,000 57,720 0.0218 0.188 0.188 0.197 0.180 0.188 309,696 0.1864 0.00%
2005-03-23 0 0.022 0.021 0.023 0.022 0.023 1,800,000 41,200 0.0229 0.188 0.180 0.197 0.188 0.197 210,359 0.1959 -4.35%
2005-03-22 0 0.023 0.021 0.023 0.021 0.023 4,250,000 93,720 0.0221 0.197 0.180 0.197 0.180 0.197 496,682 0.1887 4.55%
2005-03-21 0 0.022 0.021 0.023 0.022 0.022 2,434,000 54,200 0.0223 0.188 0.180 0.197 0.188 0.188 284,453 0.1905 -4.35%
2005-03-18 0 0.023 0.022 0.023 0.023 0.023 400,000 9,200 0.0230 0.197 0.188 0.197 0.197 0.197 46,747 0.1968 0.00%
2005-03-17 0 0.023 0.022 0.023 0.022 0.023 950,000 21,650 0.0228 0.197 0.188 0.197 0.188 0.197 111,023 0.1950 0.00%
2005-03-16 0 0.023 0.023 0.024 0.022 0.023 1,880,000 42,660 0.0227 0.197 0.197 0.205 0.188 0.197 219,709 0.1942 0.00%
2005-03-15 0 0.023 0.022 0.023 0.022 0.023 5,270,000 120,910 0.0229 0.197 0.188 0.197 0.188 0.197 615,885 0.1963 0.00%
2005-03-14 0 0.023 0.023 0.024 0.022 0.023 1,600,000 36,400 0.0228 0.197 0.197 0.205 0.188 0.197 186,986 0.1947 -4.17%
2005-03-11 0 0.024 0.023 0.024 0.023 0.024 440,000 10,320 0.0235 0.205 0.197 0.205 0.197 0.205 51,421 0.2007 4.35%
2005-03-10 0 0.023 0.023 0.024 0.023 0.024 3,260,000 77,900 0.0239 0.197 0.197 0.205 0.197 0.205 380,984 0.2045 0.00%
2005-03-09 0 0.023 0.023 0.024 0.023 0.023 2,120,000 48,760 0.0230 0.197 0.197 0.205 0.197 0.197 247,757 0.1968 0.00%
2005-03-08 0 0.023 0.023 0.024 0.023 0.023 5,400,000 124,200 0.0230 0.197 0.197 0.205 0.197 0.197 631,078 0.1968 0.00%
2005-03-07 0 0.023 0.023 0.024 0.023 0.024 1,400,000 33,200 0.0237 0.197 0.197 0.205 0.197 0.205 163,613 0.2029 -4.17%
2005-03-04 0 0.024 0.024 0.025 0.024 0.024 4,870,000 116,880 0.0240 0.205 0.205 0.214 0.205 0.205 569,139 0.2054 0.00%
2005-03-03 0 0.024 0.024 0.025 0.024 0.024 5,820,000 139,680 0.0240 0.205 0.205 0.214 0.205 0.205 680,162 0.2054 4.35%
2005-03-02 0 0.023 0.023 0.024 0.023 0.023 1,950,000 44,850 0.0230 0.197 0.197 0.205 0.197 0.197 227,889 0.1968 -4.17%
2005-03-01 0 0.024 0.024 0.025 0.023 0.024 1,500,000 35,900 0.0239 0.205 0.205 0.214 0.197 0.205 175,299 0.2048 0.00%
2005-02-28 0 0.024 0.024 0.025 0.023 0.024 1,520,000 35,080 0.0231 0.205 0.205 0.214 0.197 0.205 177,637 0.1975 0.00%
2005-02-25 0 0.024 0.024 0.025 0.024 0.024 4,349,119 104,297 0.0240 0.205 0.205 0.214 0.205 0.205 508,265 0.2052 0.00%
2005-02-24 0 0.024 0.023 0.024 0.023 0.024 2,500,000 59,870 0.0239 0.205 0.197 0.205 0.197 0.205 292,166 0.2049 0.00%
2005-02-23 0 0.024 0.023 0.024 0.024 0.024 1,400,000 33,650 0.0240 0.205 0.197 0.205 0.205 0.205 163,613 0.2057 -4.00%
2005-02-22 0 0.025 0.024 0.025 0.024 0.025 4,550,000 111,290 0.0245 0.214 0.205 0.214 0.205 0.214 531,742 0.2093 0.00%
2005-02-21 0 0.025 0.024 0.025 0.024 0.025 4,560,000 110,950 0.0243 0.214 0.205 0.214 0.205 0.214 532,910 0.2082 4.17%
2005-02-18 0 0.024 0.024 0.025 0.024 0.025 6,375,000 154,180 0.0242 0.205 0.205 0.214 0.205 0.214 745,023 0.2069 -4.00%
2005-02-17 0 0.025 0.025 0.027 0.024 0.024 1,260,000 30,240 0.0240 0.214 0.214 0.231 0.205 0.205 147,252 0.2054 0.00%
2005-02-16 0 0.025 0.025 0.026 0.024 0.024 2,390,000 57,360 0.0240 0.214 0.214 0.222 0.205 0.205 279,310 0.2054 0.00%
2005-02-15 0 0.025 0.025 0.026 0.024 0.026 1,330,000 33,140 0.0249 0.214 0.214 0.222 0.205 0.222 155,432 0.2132 -3.85%
2005-02-14 0 0.026 0.025 0.026 0.024 0.026 810,000 20,270 0.0250 0.222 0.214 0.222 0.205 0.222 94,662 0.2141 4.00%
2005-02-08 0 0.025 0.025 0.026 0.024 0.025 8,750,000 218,100 0.0249 0.214 0.214 0.222 0.205 0.214 1,022,580 0.2133 0.00%
2005-02-07 0 0.025 0.024 0.026 0.024 0.025 2,914,000 72,090 0.0247 0.214 0.205 0.222 0.205 0.214 340,548 0.2117 4.17%
2005-02-04 0 0.024 0.024 0.025 0.024 0.025 5,120,000 122,900 0.0240 0.205 0.205 0.214 0.205 0.214 598,355 0.2054 0.00%
2005-02-03 0 0.024 0.023 0.024 0.023 0.024 3,090,000 71,120 0.0230 0.205 0.197 0.205 0.197 0.205 361,117 0.1969 0.00%
2005-02-02 0 0.024 0.023 0.024 0.022 0.024 10,100,000 227,080 0.0225 0.205 0.197 0.205 0.188 0.205 1,180,349 0.1924 0.00%
2005-02-01 0 0.024 0.023 0.024 0.023 0.024 15,010,000 348,040 0.0232 0.205 0.197 0.205 0.197 0.205 1,754,163 0.1984 -4.00%
2005-01-31 0 0.025 0.024 0.025 0.024 0.025 9,100,000 223,680 0.0246 0.214 0.205 0.214 0.205 0.214 1,063,483 0.2103 0.00%
2005-01-28 0 0.025 0.024 0.025 0.024 0.025 10,280,000 246,820 0.0240 0.214 0.205 0.214 0.205 0.214 1,201,385 0.2054 4.17%
2005-01-27 0 0.024 0.024 0.025 0.023 0.025 12,470,000 299,900 0.0240 0.205 0.205 0.214 0.197 0.214 1,457,323 0.2058 -7.69%
2005-01-26 0 0.026 0.025 0.026 0.024 0.026 9,680,000 239,490 0.0247 0.222 0.214 0.222 0.205 0.222 1,131,266 0.2117 0.00%
2005-01-25 0 0.026 0.025 0.026 0.023 0.026 18,800,000 453,760 0.0241 0.222 0.214 0.222 0.197 0.222 2,197,086 0.2065 8.33%
2005-01-24 0 0.024 0.024 0.025 0.023 0.025 15,820,000 377,780 0.0239 0.205 0.205 0.214 0.197 0.214 1,848,825 0.2043 -4.00%
2005-01-21 0 0.025 0.024 0.025 0.023 0.025 3,250,000 77,950 0.0240 0.214 0.205 0.214 0.197 0.214 379,815 0.2052 0.00%
2005-01-20 0 0.025 0.025 0.026 0.024 0.026 18,002,000 456,380 0.0254 0.214 0.214 0.222 0.205 0.222 2,103,827 0.2169 -7.41%
2005-01-19 0 0.027 0.026 0.027 0.026 0.027 4,180,000 108,810 0.0260 0.231 0.222 0.231 0.222 0.231 488,501 0.2227 0.00%
2005-01-18 0 0.027 0.026 0.027 0.026 0.027 18,390,000 478,950 0.0260 0.231 0.222 0.231 0.222 0.231 2,149,171 0.2229 0.00%
2005-01-17 0 0.027 0.027 0.028 0.026 0.027 17,540,000 461,460 0.0263 0.231 0.231 0.240 0.222 0.231 2,049,835 0.2251 0.00%
2005-01-14 0 0.027 0.026 0.027 0.026 0.029 25,800,000 689,920 0.0267 0.231 0.222 0.231 0.222 0.248 3,015,150 0.2288 -3.57%
2005-01-13 0 0.028 0.027 0.028 0.025 0.028 43,650,000 1,177,600 0.0270 0.240 0.231 0.240 0.214 0.240 5,101,213 0.2308 3.70%
2005-01-12 0 0.027 0.026 0.027 0.021 0.028 33,360,000 824,360 0.0247 0.231 0.222 0.231 0.180 0.240 3,898,659 0.2114 -3.57%
2005-01-11 0 0.028 0.027 0.028 0.027 0.032 43,210,000 1,294,050 0.0299 0.240 0.231 0.240 0.231 0.274 5,049,792 0.2563 -6.67%
2005-01-10 0 0.030 0.029 0.030 0.027 0.031 29,140,000 843,190 0.0289 0.257 0.248 0.257 0.231 0.265 3,405,483 0.2476 -6.25%
2005-01-07 0 0.032 0.031 0.032 0.027 0.042 115,009,707 3,787,306 0.0329 0.274 0.265 0.274 0.231 0.359 13,440,757 0.2818 -21.95%
2005-01-06 0 0.041 0.041 0.042 0.039 0.042 109,170,000 4,427,980 0.0406 0.351 0.351 0.359 0.334 0.359 12,758,292 0.3471 5.13%
2005-01-05 0 0.039 0.038 0.039 0.039 0.045 151,620,000 6,381,070 0.0421 0.334 0.325 0.334 0.334 0.385 17,719,266 0.3601 -9.30%
2005-01-04 0 0.043 0.043 0.044 0.037 0.046 361,310,000 15,242,390 0.0422 0.368 0.368 0.376 0.317 0.394 42,224,956 0.3610 7.50%
2005-01-03 0 0.040 0.039 0.040 0.038 0.041 99,240,000 3,965,030 0.0400 0.342 0.334 0.342 0.325 0.351 11,597,810 0.3419 2.56%
2004-12-31 0 0.039 0.037 0.039 0.036 0.042 86,008,000 3,362,666 0.0391 0.334 0.317 0.334 0.308 0.359 10,051,435 0.3345 -4.88%
2004-12-30 0 0.041 0.040 0.041 0.040 0.057 588,690,000 28,837,550 0.0490 0.351 0.342 0.351 0.342 0.488 68,798,012 0.4192 7.89%
2004-12-29 0 0.038 0.039 0.040 0.029 0.041 262,790,000 9,395,740 0.0358 0.325 0.334 0.342 0.248 0.351 30,711,290 0.3059 35.71%
2004-12-28 0 0.028 0.026 0.030 0.025 0.030 29,620,000 817,300 0.0276 0.240 0.222 0.257 0.214 0.257 3,461,579 0.2361 7.69%
2004-12-24 0 0.026 0.026 0.027 0.025 0.028 10,560,000 272,150 0.0258 0.222 0.222 0.231 0.214 0.240 1,234,108 0.2205 -3.70%
2004-12-23 0 0.027 0.026 0.027 0.023 0.028 67,180,000 1,771,030 0.0264 0.231 0.222 0.231 0.197 0.240 7,851,077 0.2256 17.39%
2004-12-22 0 0.023 0.023 0.024 0.023 0.025 15,350,000 376,500 0.0245 0.197 0.197 0.205 0.197 0.214 1,793,897 0.2099 -11.54%
2004-12-21 0 0.026 0.025 0.026 0.024 0.027 26,610,000 685,410 0.0258 0.222 0.214 0.222 0.205 0.231 3,109,812 0.2204 0.00%
2004-12-20 0 0.026 0.025 0.026 0.024 0.026 27,870,000 704,190 0.0253 0.222 0.214 0.222 0.205 0.222 3,257,063 0.2162 -3.70%
2004-12-17 0 0.027 0.026 0.027 0.023 0.027 78,150,000 1,984,800 0.0254 0.231 0.222 0.231 0.197 0.231 9,133,100 0.2173 22.73%
2004-12-16 0 0.022 0.020 0.022 0.020 0.022 600,000 12,700 0.0212 0.188 0.171 0.188 0.171 0.188 70,120 0.1811 10.00%
2004-12-15 0 0.020 0.020 0.022 0.019 0.020 4,000,000 79,890 0.0200 0.171 0.171 0.188 0.163 0.171 467,465 0.1709 -4.76%
2004-12-14 0 0.021 0.020 0.021 0.020 0.023 2,540,000 53,200 0.0209 0.180 0.171 0.180 0.171 0.197 296,840 0.1792 5.00%
2004-12-13 0 0.020 0.019 0.020 0.018 0.022 690,000 13,270 0.0192 0.171 0.163 0.171 0.154 0.188 80,638 0.1646 5.26%
2004-12-10 0 0.019 0.018 0.020 0.019 0.021 3,800,000 73,600 0.0194 0.163 0.154 0.171 0.163 0.180 444,092 0.1657 -9.52%
2004-12-09 0 0.021 0.020 0.021 0.018 0.021 270,000 5,180 0.0192 0.180 0.171 0.180 0.154 0.180 31,554 0.1642 5.00%
2004-12-08 0 0.020 0.019 0.021 0.018 0.022 24,730,000 452,440 0.0183 0.171 0.163 0.180 0.154 0.188 2,890,103 0.1565 -4.76%
2004-12-07 0 0.021 0.018 0.021 0.018 0.021 320,000 6,130 0.0192 0.180 0.154 0.180 0.154 0.180 37,397 0.1639 10.53%
2004-12-06 0 0.019 0.019 0.020 0.018 0.019 4,430,000 84,050 0.0190 0.163 0.163 0.171 0.154 0.163 517,718 0.1623 -9.52%
2004-12-03 0 0.021 0.019 0.021 0.018 0.021 10,850,000 213,990 0.0197 0.180 0.163 0.180 0.154 0.180 1,267,999 0.1688 -4.55%
2004-12-02 0 0.022 0.020 0.022 0.020 0.025 8,660,000 181,890 0.0210 0.188 0.171 0.188 0.171 0.214 1,012,062 0.1797 0.00%
2004-12-01 0 0.022 0.020 0.022 0.021 0.025 1,900,000 41,650 0.0219 0.188 0.171 0.188 0.180 0.214 222,046 0.1876 0.00%
2004-11-30 0 0.022 0.021 0.022 0.021 0.022 1,600,000 33,850 0.0212 0.188 0.180 0.188 0.180 0.188 186,986 0.1810 0.00%
2004-11-29 0 0.022 0.022 0.023 0.021 0.023 3,500,000 75,610 0.0216 0.188 0.188 0.197 0.180 0.197 409,032 0.1849 10.00%
2004-11-26 0 0.020 0.020 0.021 0.019 0.022 8,740,000 177,680 0.0203 0.171 0.171 0.180 0.163 0.188 1,021,411 0.1740 -13.04%
2004-11-25 0 0.023 0.021 0.023 0.021 0.024 37,850,000 841,370 0.0222 0.197 0.180 0.197 0.180 0.205 4,423,389 0.1902 -4.17%
2004-11-24 0 0.024 0.024 0.025 0.023 0.029 48,550,000 1,210,910 0.0249 0.205 0.205 0.214 0.197 0.248 5,673,858 0.2134 -14.29%
2004-11-23 0 0.028 0.027 0.028 0.024 0.035 105,800,000 3,049,810 0.0288 0.240 0.231 0.240 0.205 0.299 12,364,453 0.2467 16.67%
2004-11-22 0 0.024 0.023 0.024 0.021 0.025 27,170,000 632,980 0.0233 0.205 0.197 0.205 0.180 0.214 3,175,257 0.1993 14.29%
2004-11-19 0 0.021 0.021 0.022 0.019 0.024 44,190,000 935,920 0.0212 0.180 0.180 0.188 0.163 0.205 5,164,321 0.1812 10.53%
2004-11-18 0 0.019 0.017 0.019 0.018 0.019 20,150,000 364,210 0.0181 0.163 0.145 0.163 0.154 0.163 2,354,856 0.1547 0.00%
2004-11-17 0 0.019 0.017 0.021 0.016 0.019 6,800,000 118,190 0.0174 0.163 0.145 0.180 0.137 0.163 794,691 0.1487 11.76%
2004-11-16 0 0.017 0.016 0.017 0.015 0.017 700,000 11,230 0.0160 0.145 0.137 0.145 0.128 0.145 81,806 0.1373 6.25%
2004-11-15 0 0.016 0.016 0.017 0.016 0.017 3,170,000 53,220 0.0168 0.137 0.137 0.145 0.137 0.145 370,466 0.1437 -5.88%
2004-11-12 0 0.017 0.016 0.017 0.015 0.017 970,000 15,320 0.0158 0.145 0.137 0.145 0.128 0.145 113,360 0.1351 13.33%
2004-11-11 0 0.015 0.015 0.016 0.015 0.016 1,400,000 22,300 0.0159 0.128 0.128 0.137 0.128 0.137 163,613 0.1363 -11.76%
2004-11-10 0 0.017 0.016 0.017 0.016 0.017 12,310,000 206,980 0.0168 0.145 0.137 0.145 0.137 0.145 1,438,624 0.1439 6.25%
2004-11-09 0 0.016 0.015 0.016 0.015 0.016 5,830,000 87,460 0.0150 0.137 0.128 0.137 0.128 0.137 681,330 0.1284 6.67%
2004-11-08 0 0.015 0.015 0.016 0.015 0.015 1,650,000 24,750 0.0150 0.128 0.128 0.137 0.128 0.128 192,829 0.1284 -6.25%
2004-11-05 0 0.016 0.015 0.016 0.015 0.016 15,602,000 245,530 0.0157 0.137 0.128 0.137 0.128 0.137 1,823,348 0.1347 -5.88%
2004-11-04 0 0.017 0.017 0.018 0.016 0.017 6,710,000 112,420 0.0168 0.145 0.145 0.154 0.137 0.145 784,173 0.1434 13.33%
2004-11-03 0 0.015 0.015 0.016 0.015 0.016 550,000 8,650 0.0157 0.128 0.128 0.137 0.128 0.137 64,276 0.1346 -6.25%
2004-11-02 0 0.016 0.015 0.016 0.014 0.016 9,750,000 148,440 0.0152 0.137 0.128 0.137 0.120 0.137 1,139,446 0.1303 -5.88%
2004-11-01 0 0.017 0.015 0.017 0.015 0.017 4,500,000 75,390 0.0168 0.145 0.128 0.145 0.128 0.145 525,898 0.1434 6.25%
2004-10-29 0 0.016 0.014 0.016 - - 0 0 - 0.137 0.120 0.137 - - 0 - 0.00%
2004-10-28 0 0.016 0.016 0.017 0.015 0.015 156,314 2,313 0.0148 0.137 0.137 0.145 0.128 0.128 18,268 0.1266 6.67%
2004-10-27 0 0.015 0.015 0.016 0.014 0.015 650,000 9,700 0.0149 0.128 0.128 0.137 0.120 0.128 75,963 0.1277 0.00%
2004-10-26 0 0.015 0.015 0.016 0.015 0.015 3,300,000 49,500 0.0150 0.128 0.128 0.137 0.128 0.128 385,659 0.1284 -6.25%
2004-10-25 0 0.016 0.016 0.017 - - 0 0 - 0.137 0.137 0.145 - - 0 - 14.29%
2004-10-21 0 0.014 0.014 0.015 0.014 0.014 50,000 700 0.0140 0.120 0.120 0.128 0.120 0.120 5,843 0.1198 -6.67%
2004-10-20 0 0.015 0.014 0.016 0.015 0.015 10,000 150 0.0150 0.128 0.120 0.137 0.128 0.128 1,169 0.1284 0.00%
2004-10-19 0 0.015 0.015 0.016 0.014 0.014 110,000 1,540 0.0140 0.128 0.128 0.137 0.120 0.120 12,855 0.1198 -6.25%
2004-10-18 0 0.016 0.016 0.017 0.014 0.015 2,020,000 30,280 0.0150 0.137 0.137 0.145 0.120 0.128 236,070 0.1283 -5.88%
2004-10-15 0 0.017 0.017 0.018 0.014 0.015 3,968,000 59,450 0.0150 0.145 0.145 0.154 0.120 0.128 463,725 0.1282 13.33%
2004-10-14 0 0.015 0.015 0.016 0.015 0.015 2,700,000 40,500 0.0150 0.128 0.128 0.137 0.128 0.128 315,539 0.1284 0.00%
2004-10-13 0 0.015 0.015 0.016 0.015 0.016 3,250,000 51,700 0.0159 0.128 0.128 0.137 0.128 0.137 379,815 0.1361 -6.25%
2004-10-12 0 0.016 0.016 0.017 0.015 0.018 2,300,000 36,200 0.0157 0.137 0.137 0.145 0.128 0.154 268,792 0.1347 0.00%
2004-10-11 0 0.016 0.016 0.017 0.015 0.016 470,000 7,300 0.0155 0.137 0.137 0.145 0.128 0.137 54,927 0.1329 6.67%
2004-10-08 0 0.015 0.015 0.017 0.015 0.019 60,000 940 0.0157 0.128 0.128 0.145 0.128 0.163 7,012 0.1341 -6.25%
2004-10-07 0 0.016 0.016 0.017 0.014 0.015 1,720,000 25,750 0.0150 0.137 0.137 0.145 0.120 0.128 201,010 0.1281 6.67%
2004-10-06 0 0.015 0.015 0.016 0.015 0.016 4,430,000 67,050 0.0151 0.128 0.128 0.137 0.128 0.137 517,718 0.1295 -6.25%
2004-10-05 0 0.016 0.016 0.017 0.015 0.015 200,000 3,000 0.0150 0.137 0.137 0.145 0.128 0.128 23,373 0.1284 -5.88%
2004-10-04 0 0.017 0.015 0.017 0.015 0.017 400,000 6,220 0.0156 0.145 0.128 0.145 0.128 0.145 46,747 0.1331 13.33%
2004-09-30 0 0.015 0.015 0.016 0.015 0.015 360,000 5,600 0.0156 0.128 0.128 0.137 0.128 0.128 42,072 0.1331 -6.25%
2004-09-28 0 0.016 0.015 0.017 - - 0 0 - 0.137 0.128 0.145 - - 0 - 0.00%
2004-09-27 0 0.016 0.015 0.017 - - 0 0 - 0.137 0.128 0.145 - - 0 - 0.00%
2004-09-24 0 0.016 0.015 0.017 0.015 0.018 250,000 4,150 0.0166 0.137 0.128 0.145 0.128 0.154 29,217 0.1420 0.00%
2004-09-23 0 0.016 0.015 0.017 0.016 0.016 100,000 1,600 0.0160 0.137 0.128 0.145 0.137 0.137 11,687 0.1369 0.00%
2004-09-22 0 0.016 0.016 0.017 0.016 0.017 9,900,000 168,220 0.0170 0.137 0.137 0.145 0.137 0.145 1,156,976 0.1454 -5.88%
2004-09-21 0 0.017 0.016 0.017 0.016 0.017 4,200,000 68,300 0.0163 0.145 0.137 0.145 0.137 0.145 490,838 0.1391 0.00%
2004-09-20 0 0.017 0.016 0.017 0.016 0.018 4,834,000 82,710 0.0171 0.145 0.137 0.145 0.137 0.154 564,932 0.1464 6.25%
2004-09-17 0 0.016 0.016 0.018 0.016 0.017 5,750,000 94,210 0.0164 0.137 0.137 0.154 0.137 0.145 671,981 0.1402 -5.88%
2004-09-16 0 0.017 0.016 0.017 0.014 0.017 4,455,000 71,500 0.0160 0.145 0.137 0.145 0.120 0.145 520,639 0.1373 21.43%
2004-09-15 0 0.014 0.014 0.016 0.014 0.016 3,160,000 46,770 0.0148 0.120 0.120 0.137 0.120 0.137 369,297 0.1266 0.00%
2004-09-14 0 0.014 0.014 0.015 0.014 0.014 1,270,000 17,780 0.0140 0.120 0.120 0.128 0.120 0.120 148,420 0.1198 0.00%
2004-09-13 0 0.014 0.013 0.014 0.013 0.014 2,300,000 31,800 0.0138 0.120 0.111 0.120 0.111 0.120 268,792 0.1183 7.69%
2004-09-10 0 0.013 0.013 0.014 0.013 0.013 7,050,000 91,650 0.0130 0.111 0.111 0.120 0.111 0.111 823,907 0.1112 -7.14%
2004-09-09 0 0.014 0.014 0.015 0.013 0.015 4,300,000 61,150 0.0142 0.120 0.120 0.128 0.111 0.128 502,525 0.1217 7.69%
2004-09-08 0 0.013 0.013 0.015 0.013 0.013 220,000 2,860 0.0130 0.111 0.111 0.128 0.111 0.111 25,711 0.1112 -13.33%
2004-09-07 0 0.015 0.015 0.016 0.014 0.015 1,920,000 28,690 0.0149 0.128 0.128 0.137 0.120 0.128 224,383 0.1279 7.14%
2004-09-06 0 0.014 0.014 0.015 0.013 0.014 1,420,000 19,620 0.0138 0.120 0.120 0.128 0.111 0.120 165,950 0.1182 7.69%
2004-09-03 0 0.013 0.013 0.014 0.013 0.013 130,000 1,690 0.0130 0.111 0.111 0.120 0.111 0.111 15,193 0.1112 -7.14%
2004-09-02 0 0.014 0.012 0.015 0.013 0.014 1,000,000 13,800 0.0138 0.120 0.103 0.128 0.111 0.120 116,866 0.1181 7.69%
2004-09-01 0 0.013 0.012 0.014 0.012 0.013 2,370,000 30,710 0.0130 0.111 0.103 0.120 0.103 0.111 276,973 0.1109 0.00%
2004-08-31 0 0.013 0.011 0.013 0.012 0.013 1,470,000 18,560 0.0126 0.111 0.094 0.111 0.103 0.111 171,793 0.1080 8.33%
2004-08-30 0 0.012 0.012 0.013 0.011 0.011 50,000 550 0.0110 0.103 0.103 0.111 0.094 0.094 5,843 0.0941 0.00%
2004-08-27 0 0.012 0.012 0.013 0.012 0.013 1,700,000 21,600 0.0127 0.103 0.103 0.111 0.103 0.111 198,673 0.1087 -7.69%
2004-08-26 0 0.013 0.012 0.013 - - 0 0 - 0.111 0.103 0.111 - - 0 - -7.14%
2004-08-25 0 0.014 0.012 0.014 0.012 0.014 1,220,000 15,060 0.0123 0.120 0.103 0.120 0.103 0.120 142,577 0.1056 16.67%
2004-08-24 0 0.012 0.012 0.013 0.012 0.012 300,000 3,600 0.0120 0.103 0.103 0.111 0.103 0.103 35,060 0.1027 -7.69%
2004-08-23 0 0.013 0.012 0.013 0.013 0.013 1,620,000 21,060 0.0130 0.111 0.103 0.111 0.111 0.111 189,323 0.1112 0.00%
2004-08-20 0 0.013 0.012 0.014 0.013 0.013 1,000,000 13,000 0.0130 0.111 0.103 0.120 0.111 0.111 116,866 0.1112 0.00%
2004-08-19 0 0.013 0.012 0.014 0.011 0.014 770,000 9,620 0.0125 0.111 0.103 0.120 0.094 0.120 89,987 0.1069 -7.14%
2004-08-18 0 0.014 0.011 0.014 - - 0 0 - 0.120 0.094 0.120 - - 0 - 0.00%
2004-08-17 0 0.014 0.012 0.014 - - 0 0 - 0.120 0.103 0.120 - - 0 - 0.00%
2004-08-16 0 0.014 0.012 0.014 - - 0 0 - 0.120 0.103 0.120 - - 0 - 0.00%
2004-08-13 0 0.014 0.012 0.014 - - 0 0 - 0.120 0.103 0.120 - - 0 - 0.00%
2004-08-12 0 0.014 0.012 0.014 - - 0 0 - 0.120 0.103 0.120 - - 0 - 0.00%
2004-08-11 0 0.014 0.013 0.014 0.012 0.014 2,610,000 32,290 0.0124 0.120 0.111 0.120 0.103 0.120 305,021 0.1059 27.27%
2004-08-10 0 0.011 0.011 0.015 0.011 0.011 1,000,000 11,000 0.0110 0.094 0.094 0.128 0.094 0.094 116,866 0.0941 -21.43%
2004-08-09 0 0.014 0.012 0.014 0.012 0.014 200,000 2,500 0.0125 0.120 0.103 0.120 0.103 0.120 23,373 0.1070 7.69%
2004-08-06 0 0.013 0.013 0.014 - - 0 0 - 0.111 0.111 0.120 - - 0 - 8.33%
2004-08-05 0 0.012 0.012 0.014 0.011 0.012 150,000 1,700 0.0113 0.103 0.103 0.120 0.094 0.103 17,530 0.0970 0.00%
2004-08-04 0 0.012 0.012 0.013 0.011 0.012 8,780,000 100,360 0.0114 0.103 0.103 0.111 0.094 0.103 1,026,086 0.0978 -7.69%
2004-08-03 0 0.013 0.011 0.014 0.013 0.013 200,000 2,600 0.0130 0.111 0.094 0.120 0.111 0.111 23,373 0.1112 0.00%
2004-08-02 0 0.013 0.012 0.013 - - 0 0 - 0.111 0.103 0.111 - - 0 - 0.00%
2004-07-30 0 0.013 0.013 0.014 0.012 0.013 200,000 2,500 0.0125 0.111 0.111 0.120 0.103 0.111 23,373 0.1070 0.00%
2004-07-29 0 0.013 0.013 0.014 0.013 0.013 1,960,000 25,480 0.0130 0.111 0.111 0.120 0.111 0.111 229,058 0.1112 0.00%
2004-07-28 0 0.013 0.013 0.014 0.012 0.012 260,000 3,120 0.0120 0.111 0.111 0.120 0.103 0.103 30,385 0.1027 0.00%
2004-07-27 0 0.013 0.013 0.015 0.012 0.012 190,000 2,280 0.0120 0.111 0.111 0.128 0.103 0.103 22,205 0.1027 0.00%
2004-07-26 0 0.013 0.013 0.014 0.012 0.012 650,000 7,800 0.0120 0.111 0.111 0.120 0.103 0.103 75,963 0.1027 0.00%
2004-07-23 0 0.013 0.012 0.014 - - 0 0 - 0.111 0.103 0.120 - - 0 - 0.00%
2004-07-22 0 0.013 0.012 0.013 0.013 0.014 4,150,000 55,500 0.0134 0.111 0.103 0.111 0.111 0.120 484,995 0.1144 18.18%
2004-07-21 0 0.011 0.011 0.013 0.011 0.013 1,150,000 14,780 0.0129 0.094 0.094 0.111 0.094 0.111 134,396 0.1100 -15.38%
2004-07-20 0 0.013 0.012 0.013 0.012 0.013 1,100,000 13,300 0.0121 0.111 0.103 0.111 0.103 0.111 128,553 0.1035 0.00%
2004-07-19 0 0.013 0.012 0.014 - - 0 0 - 0.111 0.103 0.120 - - 0 - 0.00%
2004-07-16 0 0.013 0.012 0.015 - - 0 0 - 0.111 0.103 0.128 - - 0 - 0.00%
2004-07-15 0 0.013 0.012 0.014 - - 0 0 - 0.111 0.103 0.120 - - 0 - 0.00%
2004-07-14 0 0.013 0.013 0.014 - - 0 0 - 0.111 0.111 0.120 - - 0 - 0.00%
2004-07-13 0 0.013 0.012 0.014 - - 0 0 - 0.111 0.103 0.120 - - 0 - 0.00%
2004-07-12 0 0.013 0.013 0.014 - - 0 0 - 0.111 0.111 0.120 - - 0 - 8.33%
2004-07-09 0 0.012 0.012 0.015 0.012 0.012 310,000 3,720 0.0120 0.103 0.103 0.128 0.103 0.103 36,229 0.1027 -7.69%
2004-07-08 0 0.013 0.012 0.014 - - 0 0 - 0.111 0.103 0.120 - - 0 - 0.00%
2004-07-07 0 0.013 0.013 0.014 0.012 0.013 1,600,000 20,610 0.0129 0.111 0.111 0.120 0.103 0.111 186,986 0.1102 -7.14%
2004-07-06 0 0.014 0.013 0.014 0.013 0.014 800,000 10,480 0.0131 0.120 0.111 0.120 0.111 0.120 93,493 0.1121 7.69%
2004-07-05 0 0.013 0.012 0.014 - - 0 0 - 0.111 0.103 0.120 - - 0 - 0.00%
2004-07-02 0 0.013 0.013 0.014 0.012 0.012 500,000 6,000 0.0120 0.111 0.111 0.120 0.103 0.103 58,433 0.1027 0.00%
2004-06-30 0 0.013 0.014 0.015 0.014 0.014 600,000 8,400 0.0140 0.111 0.120 0.128 0.120 0.120 70,120 0.1198 0.00%
2004-06-29 0 0.013 0.013 0.014 0.012 0.012 40,000 480 0.0120 0.111 0.111 0.120 0.103 0.103 4,675 0.1027 0.00%
2004-06-28 0 0.013 0.012 0.013 0.012 0.013 390,000 4,720 0.0121 0.111 0.103 0.111 0.103 0.111 45,578 0.1036 0.00%
2004-06-25 0 0.013 0.012 0.013 - - 0 0 - 0.111 0.103 0.111 - - 0 - 0.00%
2004-06-24 0 0.013 0.012 0.013 0.012 0.013 460,000 5,620 0.0122 0.111 0.103 0.111 0.103 0.111 53,758 0.1045 8.33%
2004-06-23 0 0.012 0.012 0.013 0.012 0.012 160,000 1,920 0.0120 0.103 0.103 0.111 0.103 0.103 18,699 0.1027 0.00%
2004-06-21 0 0.012 0.011 0.013 0.011 0.012 660,000 7,700 0.0117 0.103 0.094 0.111 0.094 0.103 77,132 0.0998 9.09%
2004-06-18 0 0.011 0.011 0.014 0.011 0.012 1,410,000 16,310 0.0116 0.094 0.094 0.120 0.094 0.103 164,781 0.0990 -15.38%
2004-06-17 0 0.013 0.012 0.014 - - 0 0 - 0.111 0.103 0.120 - - 0 - 0.00%
2004-06-16 0 0.013 0.013 0.014 0.012 0.014 1,030,000 13,360 0.0130 0.111 0.111 0.120 0.103 0.120 120,372 0.1110 -7.14%
2004-06-15 0 0.014 0.012 0.015 - - 0 0 - 0.120 0.103 0.128 - - 0 - 0.00%
2004-06-14 0 0.014 0.012 0.015 0.012 0.014 700,000 9,500 0.0136 0.120 0.103 0.128 0.103 0.120 81,806 0.1161 0.00%
2004-06-11 0 0.014 0.014 0.015 0.013 0.013 2,220,000 28,640 0.0129 0.120 0.120 0.128 0.111 0.111 259,443 0.1104 0.00%
2004-06-10 0 0.014 0.014 0.015 0.013 0.013 500,000 6,500 0.0130 0.120 0.120 0.128 0.111 0.111 58,433 0.1112 -6.67%
2004-06-09 0 0.015 0.015 0.016 0.013 0.014 350,000 4,650 0.0133 0.128 0.128 0.137 0.111 0.120 40,903 0.1137 7.14%
2004-06-08 0 0.014 0.014 0.015 0.013 0.014 650,000 9,050 0.0139 0.120 0.120 0.128 0.111 0.120 75,963 0.1191 0.00%
2004-06-07 0 0.014 0.013 0.014 0.014 0.014 590,000 8,260 0.0140 0.120 0.111 0.120 0.120 0.120 68,951 0.1198 0.00%
2004-06-04 0 0.014 0.014 0.015 0.013 0.013 30,000 390 0.0130 0.120 0.120 0.128 0.111 0.111 3,506 0.1112 -6.67%
2004-06-03 0 0.015 0.014 0.015 0.014 0.015 2,880,000 40,820 0.0142 0.128 0.120 0.128 0.120 0.128 336,575 0.1213 -6.25%
2004-06-02 0 0.016 0.016 0.017 0.015 0.015 200,000 3,000 0.0150 0.137 0.137 0.145 0.128 0.128 23,373 0.1284 6.67%
2004-06-01 0 0.015 0.015 0.016 0.014 0.016 1,780,000 25,760 0.0145 0.128 0.128 0.137 0.120 0.137 208,022 0.1238 7.14%
2004-05-31 0 0.014 0.013 0.015 - - 0 0 - 0.120 0.111 0.128 - - 0 - 0.00%
2004-05-28 0 0.014 0.014 0.015 - - 0 0 - 0.120 0.120 0.128 - - 0 - 0.00%
2004-05-27 0 0.014 0.013 0.014 0.013 0.014 1,470,000 20,110 0.0137 0.120 0.111 0.120 0.111 0.120 171,793 0.1171 7.69%
2004-05-25 0 0.013 0.012 0.013 0.012 0.013 1,500,000 18,950 0.0126 0.111 0.103 0.111 0.103 0.111 175,299 0.1081 0.00%
2004-05-24 0 0.013 0.012 0.013 - - 0 0 - 0.111 0.103 0.111 - - 0 - 0.00%
2004-05-21 0 0.013 0.012 0.013 0.011 0.013 3,410,000 42,670 0.0125 0.111 0.103 0.111 0.094 0.111 398,514 0.1071 8.33%
2004-05-20 0 0.012 0.012 0.013 0.012 0.012 3,800,000 45,600 0.0120 0.103 0.103 0.111 0.103 0.103 444,092 0.1027 -7.69%
2004-05-19 0 0.013 0.013 0.014 0.012 0.012 220,000 2,640 0.0120 0.111 0.111 0.120 0.103 0.103 25,711 0.1027 8.33%
2004-05-18 0 0.012 0.012 0.013 0.012 0.012 100,000 1,200 0.0120 0.103 0.103 0.111 0.103 0.103 11,687 0.1027 0.00%
2004-05-17 0 0.012 0.012 0.013 0.012 0.012 100,000 1,200 0.0120 0.103 0.103 0.111 0.103 0.103 11,687 0.1027 -7.69%
2004-05-14 0 0.013 0.013 0.014 0.013 0.013 2,430,000 31,590 0.0130 0.111 0.111 0.120 0.111 0.111 283,985 0.1112 0.00%
2004-05-13 0 0.013 0.012 0.014 0.012 0.013 500,000 6,300 0.0126 0.111 0.103 0.120 0.103 0.111 58,433 0.1078 0.00%
2004-05-12 0 0.013 0.012 0.014 - - 0 0 - 0.111 0.103 0.120 - - 0 - 0.00%
2004-05-11 0 0.013 0.012 0.014 0.012 0.013 4,060,000 51,780 0.0128 0.111 0.103 0.120 0.103 0.111 474,477 0.1091 8.33%
2004-05-10 0 0.012 0.012 0.014 0.012 0.015 2,680,000 34,840 0.0130 0.103 0.103 0.120 0.103 0.128 313,202 0.1112 -20.00%
2004-05-07 0 0.015 0.015 0.016 0.014 0.014 50,000 700 0.0140 0.128 0.128 0.137 0.120 0.120 5,843 0.1198 0.00%
2004-05-06 0 0.015 0.014 0.016 0.014 0.015 920,000 13,550 0.0147 0.128 0.120 0.137 0.120 0.128 107,517 0.1260 0.00%
2004-05-05 0 0.015 0.015 0.016 0.014 0.015 40,000 570 0.0143 0.128 0.128 0.137 0.120 0.128 4,675 0.1219 0.00%
2004-05-04 0 0.015 0.015 0.016 0.015 0.015 640,000 9,600 0.0150 0.128 0.128 0.137 0.128 0.128 74,794 0.1284 7.14%
2004-05-03 0 0.014 0.013 0.015 0.013 0.015 4,910,000 70,620 0.0144 0.120 0.111 0.128 0.111 0.128 573,813 0.1231 -12.50%
2004-04-30 0 0.016 0.015 0.016 0.015 0.017 3,520,000 53,020 0.0151 0.137 0.128 0.137 0.128 0.145 411,369 0.1289 -5.88%
2004-04-29 0 0.017 0.014 0.017 0.015 0.018 2,800,000 42,120 0.0150 0.145 0.120 0.145 0.128 0.154 327,226 0.1287 13.33%
2004-04-28 0 0.015 0.015 0.017 0.015 0.016 1,640,000 24,890 0.0152 0.128 0.128 0.145 0.128 0.137 191,661 0.1299 0.00%
2004-04-27 0 0.015 0.015 0.018 0.015 0.016 1,040,000 16,600 0.0160 0.128 0.128 0.154 0.128 0.137 121,541 0.1366 0.00%
2004-04-26 0 0.015 0.014 0.016 0.014 0.017 2,660,000 39,400 0.0148 0.128 0.120 0.137 0.120 0.145 310,864 0.1267 -6.25%
2004-04-23 0 0.016 0.015 0.020 - - 0 0 - 0.137 0.128 0.171 - - 0 - 0.00%
2004-04-22 0 0.016 0.015 0.017 0.016 0.017 1,590,000 25,850 0.0163 0.137 0.128 0.145 0.137 0.145 185,817 0.1391 0.00%
2004-04-21 0 0.016 0.015 0.018 0.015 0.016 2,000,000 31,500 0.0158 0.137 0.128 0.154 0.128 0.137 233,733 0.1348 -15.79%
2004-04-20 0 0.019 0.017 0.019 0.017 0.019 2,270,000 39,090 0.0172 0.163 0.145 0.163 0.145 0.163 265,286 0.1474 11.76%
2004-04-19 0 0.017 0.017 0.019 0.017 0.018 680,000 12,160 0.0179 0.145 0.145 0.163 0.145 0.154 79,469 0.1530 -5.56%
2004-04-16 0 0.018 0.018 0.020 0.018 0.018 640,000 11,520 0.0180 0.154 0.154 0.171 0.154 0.154 74,794 0.1540 5.88%
2004-04-15 0 0.017 0.017 0.018 0.017 0.018 2,010,000 34,180 0.0170 0.145 0.145 0.154 0.145 0.154 234,901 0.1455 -5.56%
2004-04-14 0 0.018 0.018 0.019 0.018 0.018 1,000,000 18,000 0.0180 0.154 0.154 0.163 0.154 0.154 116,866 0.1540 -5.26%
2004-04-13 0 0.019 0.019 0.020 0.018 0.020 1,140,000 20,610 0.0181 0.163 0.163 0.171 0.154 0.171 133,228 0.1547 5.56%
2004-04-08 0 0.018 0.018 0.019 0.017 0.017 90,000 1,530 0.0170 0.154 0.154 0.163 0.145 0.145 10,518 0.1455 0.00%
2004-04-07 0 0.018 0.018 0.019 0.018 0.018 496,000 8,880 0.0179 0.154 0.154 0.163 0.154 0.154 57,966 0.1532 0.00%
2004-04-06 0 0.018 0.018 0.020 0.018 0.019 200,000 3,700 0.0185 0.154 0.154 0.171 0.154 0.163 23,373 0.1583 -5.26%
2004-04-02 0 0.019 0.018 0.020 0.018 0.020 6,020,000 114,090 0.0190 0.163 0.154 0.171 0.154 0.171 703,535 0.1622 5.56%
2004-04-01 0 0.018 0.018 0.019 0.018 0.018 6,100,000 109,800 0.0180 0.154 0.154 0.163 0.154 0.154 712,884 0.1540 0.00%
2004-03-31 0 0.018 0.018 0.019 0.017 0.017 200,000 3,400 0.0170 0.154 0.154 0.163 0.145 0.145 23,373 0.1455 0.00%
2004-03-30 0 0.018 0.018 0.019 0.018 0.018 1,500,000 27,000 0.0180 0.154 0.154 0.163 0.154 0.154 175,299 0.1540 -5.26%
2004-03-29 0 0.019 0.017 0.019 - - 0 0 - 0.163 0.145 0.163 - - 0 - 0.00%
2004-03-26 0 0.019 0.018 0.019 0.018 0.019 8,950,000 168,300 0.0188 0.163 0.154 0.163 0.154 0.163 1,045,953 0.1609 0.00%
2004-03-25 0 0.019 0.019 0.020 0.019 0.020 7,500,000 148,500 0.0198 0.163 0.163 0.171 0.163 0.171 876,497 0.1694 -5.00%
2004-03-24 0 0.020 0.019 0.021 0.019 0.020 10,220,000 204,380 0.0200 0.171 0.163 0.180 0.163 0.171 1,194,373 0.1711 0.00%
2004-03-23 0 0.020 0.019 0.021 0.018 0.020 10,840,000 215,240 0.0199 0.171 0.163 0.180 0.154 0.171 1,266,830 0.1699 -4.76%
2004-03-22 0 0.021 0.018 0.021 - - 0 0 - 0.180 0.154 0.180 - - 0 - 0.00%
2004-03-19 0 0.021 0.018 0.021 - - 0 0 - 0.180 0.154 0.180 - - 0 - 0.00%
2004-03-18 0 0.021 0.020 0.021 0.019 0.021 1,500,000 30,250 0.0202 0.180 0.171 0.180 0.163 0.180 175,299 0.1726 5.00%
2004-03-17 0 0.020 0.020 0.022 0.020 0.021 6,520,000 135,290 0.0208 0.171 0.171 0.188 0.171 0.180 761,968 0.1776 0.00%
2004-03-16 0 0.020 0.019 0.020 - - 0 0 - 0.171 0.163 0.171 - - 0 - 0.00%
2004-03-15 0 0.020 0.020 0.021 0.019 0.020 6,870,000 137,250 0.0200 0.171 0.171 0.180 0.163 0.171 802,871 0.1709 0.00%
2004-03-12 0 0.020 0.019 0.020 0.017 0.020 12,380,000 227,140 0.0183 0.171 0.163 0.171 0.145 0.171 1,446,805 0.1570 17.65%
2004-03-11 0 0.017 0.017 0.019 0.017 0.019 1,750,000 31,930 0.0182 0.145 0.145 0.163 0.145 0.163 204,516 0.1561 -15.00%
2004-03-10 0 0.020 0.019 0.020 0.019 0.020 8,500,000 168,800 0.0199 0.171 0.163 0.171 0.163 0.171 993,363 0.1699 -4.76%
2004-03-09 0 0.021 0.020 0.022 0.021 0.021 8,500,000 178,500 0.0210 0.180 0.171 0.188 0.180 0.180 993,363 0.1797 0.00%
2004-03-08 0 0.021 0.020 0.022 0.021 0.022 15,150,000 323,410 0.0213 0.180 0.171 0.188 0.180 0.188 1,770,524 0.1827 0.00%
2004-03-05 0 0.021 0.020 0.021 0.021 0.023 27,500,000 586,480 0.0213 0.180 0.171 0.180 0.180 0.197 3,213,823 0.1825 -4.55%
2004-03-04 0 0.022 0.021 0.022 0.021 0.025 495,830,000 9,979,420 0.0201 0.188 0.180 0.188 0.180 0.214 57,945,809 0.1722 -12.00%
2004-03-03 1 - - - - - 0 0 - 0.214 - - - - 0 - 0.00%
2004-03-02 0 0.025 0.023 0.025 0.020 0.026 15,530,000 344,440 0.0222 0.214 0.197 0.214 0.171 0.222 1,814,933 0.1898 19.05%
2004-03-01 0 0.021 0.021 0.023 0.021 0.022 3,300,000 72,420 0.0219 0.180 0.180 0.197 0.180 0.188 385,659 0.1878 -8.70%
2004-02-27 0 0.023 0.023 0.024 0.022 0.024 7,690,000 170,840 0.0222 0.197 0.197 0.205 0.188 0.205 898,702 0.1901 -4.17%
2004-02-26 0 0.024 0.023 0.025 0.023 0.025 5,602,000 136,330 0.0243 0.205 0.197 0.214 0.197 0.214 654,685 0.2082 4.35%
2004-02-25 0 0.023 0.023 0.025 0.023 0.023 1,300,000 29,900 0.0230 0.197 0.197 0.214 0.197 0.197 151,926 0.1968 -8.00%
2004-02-24 0 0.025 0.024 0.025 0.024 0.025 2,560,000 62,600 0.0245 0.214 0.205 0.214 0.205 0.214 299,178 0.2092 0.00%
2004-02-23 0 0.025 0.024 0.025 0.024 0.025 2,400,000 58,600 0.0244 0.214 0.205 0.214 0.205 0.214 280,479 0.2089 4.17%
2004-02-20 0 0.024 0.024 0.025 0.024 0.026 11,230,000 282,220 0.0251 0.205 0.205 0.214 0.205 0.222 1,312,408 0.2150 -4.00%
2004-02-19 0 0.025 0.025 0.026 0.024 0.026 19,240,000 484,990 0.0252 0.214 0.214 0.222 0.205 0.222 2,248,507 0.2157 -3.85%
2004-02-18 0 0.026 0.025 0.026 0.025 0.028 33,950,000 857,810 0.0253 0.222 0.214 0.222 0.214 0.240 3,967,610 0.2162 -7.14%
2004-02-17 0 0.028 0.026 0.028 0.021 0.029 105,388,000 2,782,116 0.0264 0.240 0.222 0.240 0.180 0.248 12,316,304 0.2259 40.00%
2004-02-16 0 0.020 0.020 0.022 0.020 0.022 6,830,000 140,600 0.0206 0.171 0.171 0.188 0.171 0.188 798,197 0.1761 0.00%
2004-02-13 0 0.020 0.020 0.021 0.019 0.020 4,600,000 90,400 0.0197 0.171 0.171 0.180 0.163 0.171 537,585 0.1682 0.00%
2004-02-12 0 0.020 0.019 0.020 0.019 0.020 4,640,000 90,680 0.0195 0.171 0.163 0.171 0.163 0.171 542,260 0.1672 0.00%
2004-02-11 0 0.020 0.019 0.020 0.020 0.022 6,300,000 128,000 0.0203 0.171 0.163 0.171 0.171 0.188 736,258 0.1739 0.00%
2004-02-10 0 0.020 0.020 0.021 0.020 0.020 2,050,000 41,000 0.0200 0.171 0.171 0.180 0.171 0.171 239,576 0.1711 0.00%
2004-02-09 0 0.020 0.018 0.020 0.018 0.021 4,450,000 84,980 0.0191 0.171 0.154 0.171 0.154 0.180 520,055 0.1634 5.26%
2004-02-06 0 0.019 0.018 0.020 0.019 0.019 370,000 7,030 0.0190 0.163 0.154 0.171 0.163 0.163 43,241 0.1626 0.00%
2004-02-05 0 0.019 0.018 0.020 0.018 0.019 1,690,000 32,020 0.0189 0.163 0.154 0.171 0.154 0.163 197,504 0.1621 5.56%
2004-02-04 0 0.018 0.017 0.018 0.018 0.018 1,400,000 25,200 0.0180 0.154 0.145 0.154 0.154 0.154 163,613 0.1540 -5.26%
2004-02-03 0 0.019 0.018 0.019 0.018 0.019 1,710,000 31,480 0.0184 0.163 0.154 0.163 0.154 0.163 199,841 0.1575 5.56%
2004-02-02 0 0.018 0.017 0.019 0.018 0.019 1,700,000 31,300 0.0184 0.154 0.145 0.163 0.154 0.163 198,673 0.1575 -5.26%
2004-01-30 0 0.019 0.019 0.020 0.019 0.020 4,300,000 85,700 0.0199 0.163 0.163 0.171 0.163 0.171 502,525 0.1705 -5.00%
2004-01-29 0 0.020 0.020 0.021 0.019 0.021 4,560,000 91,200 0.0200 0.171 0.171 0.180 0.163 0.180 532,910 0.1711 5.26%
2004-01-28 0 0.019 0.018 0.020 0.019 0.023 7,160,000 144,900 0.0202 0.163 0.154 0.171 0.163 0.197 836,763 0.1732 -13.64%
2004-01-27 0 0.022 0.021 0.022 0.020 0.025 9,590,000 209,150 0.0218 0.188 0.180 0.188 0.171 0.214 1,120,748 0.1866 -4.35%
2004-01-26 0 0.023 0.021 0.023 0.020 0.023 5,670,000 118,790 0.0210 0.197 0.180 0.197 0.171 0.197 662,632 0.1793 21.05%
2004-01-21 0 0.019 0.018 0.019 0.018 0.020 3,871,310 74,173 0.0192 0.163 0.154 0.163 0.154 0.171 452,426 0.1639 5.56%
2004-01-20 0 0.018 0.017 0.018 0.017 0.019 8,600,000 152,640 0.0177 0.154 0.145 0.154 0.145 0.163 1,005,050 0.1519 -5.26%
2004-01-19 0 0.019 0.017 0.019 0.018 0.019 8,240,000 152,460 0.0185 0.163 0.145 0.163 0.154 0.163 962,978 0.1583 11.76%
2004-01-16 0 0.017 0.017 0.018 0.016 0.021 13,230,000 247,130 0.0187 0.145 0.145 0.154 0.137 0.180 1,546,141 0.1598 6.25%
2004-01-15 0 0.016 0.015 0.017 0.014 0.016 5,532,000 82,280 0.0149 0.137 0.128 0.145 0.120 0.137 646,504 0.1273 6.67%
2004-01-14 0 0.015 0.015 0.017 0.015 0.015 120,000 1,800 0.0150 0.128 0.128 0.145 0.128 0.128 14,024 0.1284 0.00%
2004-01-13 0 0.015 0.015 0.016 0.015 0.016 1,830,000 28,350 0.0155 0.128 0.128 0.137 0.128 0.137 213,865 0.1326 -6.25%
2004-01-12 0 0.016 0.014 0.016 0.014 0.016 2,440,000 36,710 0.0150 0.137 0.120 0.137 0.120 0.137 285,154 0.1287 0.00%
2004-01-09 0 0.016 0.016 0.017 0.016 0.017 4,810,000 78,620 0.0163 0.137 0.137 0.145 0.137 0.145 562,127 0.1399 -5.88%
2004-01-08 0 0.017 0.016 0.019 0.016 0.018 2,830,000 49,860 0.0176 0.145 0.137 0.163 0.137 0.154 330,732 0.1508 0.00%
2004-01-07 0 0.017 0.015 0.017 0.015 0.018 2,230,000 35,900 0.0161 0.145 0.128 0.145 0.128 0.154 260,612 0.1378 -5.56%
2004-01-06 0 0.018 0.015 0.018 0.015 0.018 6,970,000 109,740 0.0157 0.154 0.128 0.154 0.128 0.154 814,558 0.1347 20.00%
2004-01-05 0 0.015 0.015 0.016 0.013 0.015 1,302,000 19,276 0.0148 0.128 0.128 0.137 0.111 0.128 152,160 0.1267 0.00%
2004-01-02 0 0.015 0.014 0.015 0.014 0.015 175,000 2,450 0.0140 0.128 0.120 0.128 0.120 0.128 20,452 0.1198 7.14%
2003-12-31 0 0.014 0.014 0.017 0.014 0.014 80,000 1,120 0.0140 0.120 0.120 0.145 0.120 0.120 9,349 0.1198 -6.67%
2003-12-30 0 0.015 0.015 0.017 0.015 0.015 430,000 6,450 0.0150 0.128 0.128 0.145 0.128 0.128 50,253 0.1284 0.00%
2003-12-29 0 0.015 0.015 0.017 0.015 0.017 5,050,000 81,750 0.0162 0.128 0.128 0.145 0.128 0.145 590,175 0.1385 0.00%
2003-12-24 0 0.015 0.015 0.016 0.015 0.015 340,000 5,100 0.0150 0.128 0.128 0.137 0.128 0.128 39,735 0.1284 -6.25%
2003-12-23 0 0.016 0.015 0.016 0.016 0.016 450,000 7,200 0.0160 0.137 0.128 0.137 0.137 0.137 52,590 0.1369 0.00%
2003-12-22 0 0.016 0.015 0.017 0.015 0.016 950,000 14,850 0.0156 0.137 0.128 0.145 0.128 0.137 111,023 0.1338 6.67%
2003-12-19 0 0.015 0.015 0.016 0.015 0.016 400,000 6,180 0.0155 0.128 0.128 0.137 0.128 0.137 46,747 0.1322 0.00%
2003-12-18 0 0.015 0.015 0.016 0.014 0.015 430,000 6,420 0.0149 0.128 0.128 0.137 0.120 0.128 50,253 0.1278 0.00%
2003-12-17 0 0.015 0.015 0.017 0.015 0.015 530,000 7,950 0.0150 0.128 0.128 0.145 0.128 0.128 61,939 0.1284 0.00%
2003-12-16 0 0.015 0.015 0.017 0.015 0.017 3,230,000 52,210 0.0162 0.128 0.128 0.145 0.128 0.145 377,478 0.1383 0.00%
2003-12-15 0 0.015 0.015 0.016 0.015 0.016 830,000 12,730 0.0153 0.128 0.128 0.137 0.128 0.137 96,999 0.1312 -6.25%
2003-12-12 0 0.016 0.015 0.016 0.014 0.017 7,550,000 112,880 0.0150 0.137 0.128 0.137 0.120 0.145 882,340 0.1279 23.08%
2003-12-11 0 0.013 0.012 0.015 0.012 0.014 1,060,000 13,740 0.0130 0.111 0.103 0.128 0.103 0.120 123,878 0.1109 -7.14%
2003-12-10 0 0.014 0.014 0.015 - - 0 0 - 0.120 0.120 0.128 - - 0 - 0.00%
2003-12-09 0 0.014 0.014 0.017 0.014 0.015 360,000 5,290 0.0147 0.120 0.120 0.145 0.120 0.128 42,072 0.1257 -6.67%
2003-12-08 0 0.015 0.014 0.017 0.014 0.015 640,000 9,060 0.0142 0.128 0.120 0.145 0.120 0.128 74,794 0.1211 0.00%
2003-12-05 0 0.015 0.014 0.017 0.015 0.015 1,280,000 19,200 0.0150 0.128 0.120 0.145 0.128 0.128 149,589 0.1284 0.00%
2003-12-04 0 0.015 0.015 0.016 0.015 0.015 2,200,000 33,000 0.0150 0.128 0.128 0.137 0.128 0.128 257,106 0.1284 -6.25%
2003-12-03 0 0.016 0.015 0.018 0.015 0.016 240,000 3,800 0.0158 0.137 0.128 0.154 0.128 0.137 28,048 0.1355 0.00%
2003-12-02 0 0.016 0.016 0.017 0.015 0.016 850,000 13,200 0.0155 0.137 0.137 0.145 0.128 0.137 99,336 0.1329 -5.88%
2003-12-01 0 0.017 0.015 0.017 0.017 0.017 50,000 850 0.0170 0.145 0.128 0.145 0.145 0.145 5,843 0.1455 0.00%
2003-11-28 0 0.017 0.015 0.018 0.016 0.017 3,290,000 54,830 0.0167 0.145 0.128 0.154 0.137 0.145 384,490 0.1426 6.25%
2003-11-27 0 0.016 0.015 0.016 0.014 0.016 2,760,000 43,450 0.0157 0.137 0.128 0.137 0.120 0.137 322,551 0.1347 6.67%
2003-11-26 0 0.015 0.015 0.017 0.015 0.015 100,000 1,500 0.0150 0.128 0.128 0.145 0.128 0.128 11,687 0.1284 -6.25%
2003-11-25 0 0.016 0.015 0.018 - - 0 0 - 0.137 0.128 0.154 - - 0 - 0.00%
2003-11-24 0 0.016 0.016 0.017 0.016 0.016 500,000 8,000 0.0160 0.137 0.137 0.145 0.137 0.137 58,433 0.1369 0.00%
2003-11-21 0 0.016 0.015 0.016 0.015 0.017 160,000 2,600 0.0163 0.137 0.128 0.137 0.128 0.145 18,699 0.1390 -5.88%
2003-11-20 0 0.017 0.017 0.018 0.015 0.017 2,070,000 33,910 0.0164 0.145 0.145 0.154 0.128 0.145 241,913 0.1402 6.25%
2003-11-19 0 0.016 0.016 0.017 0.015 0.015 400,000 6,000 0.0150 0.137 0.137 0.145 0.128 0.128 46,747 0.1284 6.67%
2003-11-18 0 0.015 0.015 0.017 0.015 0.015 310,000 4,650 0.0150 0.128 0.128 0.145 0.128 0.128 36,229 0.1284 -6.25%
2003-11-17 0 0.016 0.016 0.017 0.016 0.016 500,000 8,000 0.0160 0.137 0.137 0.145 0.137 0.137 58,433 0.1369 -5.88%
2003-11-14 0 0.017 0.016 0.018 0.015 0.017 2,710,000 43,960 0.0162 0.145 0.137 0.154 0.128 0.145 316,708 0.1388 6.25%
2003-11-13 0 0.016 0.016 0.018 0.015 0.016 645,537 10,155 0.0157 0.137 0.137 0.154 0.128 0.137 75,442 0.1346 6.67%
2003-11-12 0 0.015 0.015 0.017 0.015 0.015 330,000 4,950 0.0150 0.128 0.128 0.145 0.128 0.128 38,566 0.1284 -11.76%
2003-11-11 0 0.017 0.015 0.017 0.018 0.018 150,000 2,700 0.0180 0.145 0.128 0.145 0.154 0.154 17,530 0.1540 6.25%
2003-11-10 0 0.016 0.016 0.018 0.016 0.016 3,160,000 50,560 0.0160 0.137 0.137 0.154 0.137 0.137 369,297 0.1369 -11.11%
2003-11-07 0 0.018 0.017 0.018 0.016 0.020 3,000,000 54,340 0.0181 0.154 0.145 0.154 0.137 0.171 350,599 0.1550 12.50%
2003-11-06 0 0.016 0.016 0.017 0.016 0.016 500,000 8,000 0.0160 0.137 0.137 0.145 0.137 0.137 58,433 0.1369 6.67%
2003-11-05 0 0.015 0.015 0.017 0.015 0.015 2,880,000 43,200 0.0150 0.128 0.128 0.145 0.128 0.128 336,575 0.1284 0.00%
2003-11-04 0 0.015 0.015 0.018 0.015 0.015 460,000 6,900 0.0150 0.128 0.128 0.154 0.128 0.128 53,758 0.1284 -11.76%
2003-11-03 0 0.017 0.017 0.020 0.017 0.017 20,000 340 0.0170 0.145 0.145 0.171 0.145 0.145 2,337 0.1455 -10.53%
2003-10-31 0 0.019 0.016 0.019 0.016 0.019 2,110,000 37,790 0.0179 0.163 0.137 0.163 0.137 0.163 246,588 0.1533 5.56%
2003-10-30 0 0.018 0.016 0.018 0.016 0.018 1,100,000 18,600 0.0169 0.154 0.137 0.154 0.137 0.154 128,553 0.1447 12.50%
2003-10-29 0 0.016 0.016 0.018 0.016 0.016 200,000 3,200 0.0160 0.137 0.137 0.154 0.137 0.137 23,373 0.1369 0.00%
2003-10-28 0 0.016 0.016 0.018 0.016 0.016 227,000 3,632 0.0160 0.137 0.137 0.154 0.137 0.137 26,529 0.1369 -5.88%
2003-10-27 0 0.017 0.016 0.018 0.016 0.017 920,000 14,820 0.0161 0.145 0.137 0.154 0.137 0.145 107,517 0.1378 -5.56%
2003-10-24 0 0.018 0.017 0.018 0.016 0.018 1,040,000 17,120 0.0165 0.154 0.145 0.154 0.137 0.154 121,541 0.1409 12.50%
2003-10-23 0 0.016 0.015 0.018 0.016 0.018 1,500,000 24,840 0.0166 0.137 0.128 0.154 0.137 0.154 175,299 0.1417 -5.88%
2003-10-22 0 0.017 0.017 0.020 0.016 0.017 550,000 9,300 0.0169 0.145 0.145 0.171 0.137 0.145 64,276 0.1447 6.25%
2003-10-21 0 0.016 0.016 0.018 0.016 0.017 1,150,000 19,220 0.0167 0.137 0.137 0.154 0.137 0.145 134,396 0.1430 -11.11%
2003-10-20 0 0.018 0.018 0.020 0.018 0.018 50,000 900 0.0180 0.154 0.154 0.171 0.154 0.154 5,843 0.1540 -5.26%
2003-10-17 0 0.019 0.018 0.020 0.018 0.019 3,010,000 54,190 0.0180 0.163 0.154 0.171 0.154 0.163 351,768 0.1541 -5.00%
2003-10-16 0 0.020 0.018 0.020 0.017 0.020 3,340,000 59,710 0.0179 0.171 0.154 0.171 0.145 0.171 390,333 0.1530 11.11%
2003-10-15 0 0.018 0.018 0.020 0.017 0.018 4,580,000 82,140 0.0179 0.154 0.154 0.171 0.145 0.154 535,248 0.1535 0.00%
2003-10-14 0 0.018 0.017 0.018 0.018 0.018 4,080,000 73,440 0.0180 0.154 0.145 0.154 0.154 0.154 476,814 0.1540 0.00%
2003-10-13 0 0.018 0.018 0.019 0.017 0.019 1,320,000 23,940 0.0181 0.154 0.154 0.163 0.145 0.163 154,263 0.1552 0.00%
2003-10-10 0 0.018 0.018 0.020 0.018 0.019 1,770,000 31,890 0.0180 0.154 0.154 0.171 0.154 0.163 206,853 0.1542 0.00%
2003-10-09 0 0.018 0.018 0.020 0.017 0.019 1,922,000 34,530 0.0180 0.154 0.154 0.171 0.145 0.163 224,617 0.1537 5.88%
2003-10-08 0 0.017 0.017 0.018 0.017 0.018 670,000 11,400 0.0170 0.145 0.145 0.154 0.145 0.154 78,300 0.1456 -5.56%
2003-10-07 0 0.018 0.018 0.020 0.018 0.018 600,000 10,800 0.0180 0.154 0.154 0.171 0.154 0.154 70,120 0.1540 5.88%
2003-10-06 0 0.017 0.017 0.020 0.016 0.017 250,000 4,150 0.0166 0.145 0.145 0.171 0.137 0.145 29,217 0.1420 0.00%
2003-10-03 0 0.017 0.017 0.020 0.017 0.017 670,000 11,390 0.0170 0.145 0.145 0.171 0.145 0.145 78,300 0.1455 -15.00%
2003-10-02 0 0.020 0.016 0.020 0.018 0.020 1,010,000 18,200 0.0180 0.171 0.137 0.171 0.154 0.171 118,035 0.1542 11.11%
2003-09-30 0 0.018 0.018 0.020 0.018 0.019 2,310,000 42,210 0.0183 0.154 0.154 0.171 0.154 0.163 269,961 0.1564 -10.00%
2003-09-29 0 0.020 0.019 0.020 0.017 0.020 2,230,000 39,960 0.0179 0.171 0.163 0.171 0.145 0.171 260,612 0.1533 0.00%
2003-09-26 0 0.020 0.018 0.020 0.016 0.020 310,000 5,200 0.0168 0.171 0.154 0.171 0.137 0.171 36,229 0.1435 0.00%
2003-09-25 0 0.020 0.017 0.020 0.017 0.022 390,000 6,990 0.0179 0.171 0.145 0.171 0.145 0.188 45,578 0.1534 5.26%
2003-09-24 0 0.019 0.019 0.020 0.016 0.020 7,850,000 146,880 0.0187 0.163 0.163 0.171 0.137 0.171 917,400 0.1601 11.76%
2003-09-23 0 0.017 0.016 0.019 0.016 0.018 5,910,000 99,080 0.0168 0.145 0.137 0.163 0.137 0.154 690,680 0.1435 0.00%
2003-09-22 0 0.017 0.016 0.017 0.016 0.017 4,760,000 80,900 0.0170 0.145 0.137 0.145 0.137 0.145 556,284 0.1454 -10.53%
2003-09-19 0 0.019 0.017 0.019 0.016 0.021 6,150,000 112,400 0.0183 0.163 0.145 0.163 0.137 0.180 718,728 0.1564 -5.00%
2003-09-18 0 0.020 0.018 0.020 - - 0 0 - 0.171 0.154 0.171 - - 0 - 0.00%
2003-09-17 0 0.020 0.019 0.020 0.019 0.020 6,100,000 121,000 0.0198 0.171 0.163 0.171 0.163 0.171 712,884 0.1697 0.00%
2003-09-16 0 0.020 0.020 0.021 0.020 0.021 1,330,000 26,700 0.0201 0.171 0.171 0.180 0.171 0.180 155,432 0.1718 -4.76%
2003-09-15 0 0.021 0.021 0.022 0.021 0.023 4,200,000 92,200 0.0220 0.180 0.180 0.188 0.180 0.197 490,838 0.1878 0.00%
2003-09-11 0 0.021 0.020 0.021 0.020 0.021 1,570,000 32,750 0.0209 0.180 0.171 0.180 0.171 0.180 183,480 0.1785 10.53%
2003-09-10 0 0.019 0.019 0.021 0.019 0.023 7,950,000 164,960 0.0207 0.163 0.163 0.180 0.163 0.197 929,087 0.1776 -9.52%
2003-09-09 0 0.021 0.021 0.022 0.021 0.023 14,020,000 307,420 0.0219 0.180 0.180 0.188 0.180 0.197 1,638,465 0.1876 -4.55%
2003-09-08 0 0.022 0.022 0.023 0.021 0.022 5,110,000 112,380 0.0220 0.188 0.188 0.197 0.180 0.188 597,187 0.1882 0.00%
2003-09-05 0 0.022 0.022 0.023 0.021 0.024 16,474,000 382,330 0.0232 0.188 0.188 0.197 0.180 0.205 1,925,255 0.1986 4.76%
2003-09-04 0 0.021 0.021 0.022 0.021 0.024 30,000,000 663,730 0.0221 0.180 0.180 0.188 0.180 0.205 3,505,988 0.1893 -8.70%
2003-09-03 0 0.023 0.022 0.024 0.019 0.024 22,010,000 462,940 0.0210 0.197 0.188 0.205 0.163 0.205 2,572,227 0.1800 21.05%
2003-09-02 0 0.019 0.019 0.020 0.019 0.020 9,070,000 173,330 0.0191 0.163 0.163 0.171 0.163 0.171 1,059,977 0.1635 0.00%
2003-09-01 0 0.019 0.017 0.019 0.017 0.019 4,310,000 75,510 0.0175 0.163 0.145 0.163 0.145 0.163 503,694 0.1499 11.76%
2003-08-29 0 0.017 0.017 0.020 0.017 0.019 3,180,000 58,470 0.0184 0.145 0.145 0.171 0.145 0.163 371,635 0.1573 -10.53%
2003-08-28 0 0.019 0.019 0.020 0.019 0.019 6,345,000 120,510 0.0190 0.163 0.163 0.171 0.163 0.163 741,517 0.1625 0.00%
2003-08-27 0 0.019 0.018 0.020 0.018 0.021 5,800,000 111,400 0.0192 0.163 0.154 0.171 0.154 0.180 677,824 0.1643 -5.00%
2003-08-26 0 0.020 0.020 0.021 0.018 0.020 5,170,000 97,960 0.0189 0.171 0.171 0.180 0.154 0.171 604,199 0.1621 5.26%
2003-08-25 0 0.019 0.018 0.020 0.018 0.021 21,740,000 417,920 0.0192 0.163 0.154 0.171 0.154 0.180 2,540,673 0.1645 -9.52%
2003-08-22 0 0.021 0.020 0.022 0.018 0.022 31,030,000 641,710 0.0207 0.180 0.171 0.188 0.154 0.188 3,626,361 0.1770 5.00%
2003-08-21 0 0.020 0.020 0.021 0.017 0.022 29,188,000 576,682 0.0198 0.171 0.171 0.180 0.145 0.188 3,411,093 0.1691 25.00%
2003-08-20 0 0.016 0.016 0.017 0.015 0.018 34,001,828 565,115 0.0166 0.137 0.137 0.145 0.128 0.154 3,973,667 0.1422 -11.11%
2003-08-19 0 0.018 0.016 0.017 0.016 0.022 38,560,000 732,890 0.0190 0.154 0.137 0.145 0.137 0.188 4,506,364 0.1626 -18.18%
2003-08-18 0 0.022 0.021 0.022 0.012 0.024 58,680,000 1,160,450 0.0198 0.188 0.180 0.188 0.103 0.205 6,857,713 0.1692 69.23%
2003-08-15 0 0.013 0.012 0.013 0.010 0.013 9,527,120 103,566 0.0109 0.111 0.103 0.111 0.086 0.111 1,113,399 0.0930 30.00%
2003-08-14 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-08-13 0 0.010 - 0.010 0.010 0.010 450,000 4,500 0.0100 0.086 - 0.086 0.086 0.086 52,590 0.0856 0.00%
2003-08-12 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-08-11 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-08-08 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-08-07 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-08-06 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-08-05 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-08-04 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-08-01 0 0.010 - 0.010 0.010 0.010 1,424,000 14,212 0.0100 0.086 - 0.086 0.086 0.086 166,418 0.0854 0.00%
2003-07-31 0 0.010 - 0.010 0.010 0.010 3,970,000 39,430 0.0099 0.086 - 0.086 0.086 0.086 463,959 0.0850 0.00%
2003-07-30 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-07-29 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-07-28 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-07-25 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-07-24 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-07-23 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-07-22 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-07-21 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 0.086 - 0.086 0.086 0.086 35,060 0.0856 0.00%
2003-07-18 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-07-17 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-07-16 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-07-15 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-07-14 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-07-11 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-07-10 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-07-09 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-07-08 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-07-07 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-07-04 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-07-03 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-07-02 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-06-30 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-06-27 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-06-26 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-06-25 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-06-24 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-06-23 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-06-20 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-06-19 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-06-18 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-06-17 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 0.086 - 0.086 0.086 0.086 11,687 0.0856 0.00%
2003-06-16 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-06-13 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-06-12 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-06-11 0 0.010 - 0.010 - - 90,000 900 0.0100 0.086 - 0.086 - - 10,518 0.0856 0.00%
2003-06-10 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-06-09 0 0.010 - 0.010 0.010 0.010 10,000 100 0.0100 0.086 - 0.086 0.086 0.086 1,169 0.0856 0.00%
2003-06-06 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-06-05 0 0.010 - 0.010 0.010 0.010 90,000 900 0.0100 0.086 - 0.086 0.086 0.086 10,518 0.0856 0.00%
2003-06-03 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-06-02 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-05-30 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-05-29 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-05-28 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-05-27 0 0.010 - 0.010 - - 200,000 600 0.0030 0.086 - 0.086 - - 23,373 0.0257 0.00%
2003-05-26 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-05-23 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-05-22 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-05-21 0 0.010 - 0.010 0.010 0.010 400,000 4,000 0.0100 0.086 - 0.086 0.086 0.086 46,747 0.0856 0.00%
2003-05-20 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-05-19 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-05-16 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-05-15 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-05-14 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-05-13 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-05-12 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-05-09 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-05-07 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-05-06 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-05-05 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-05-02 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-04-30 0 0.010 - 0.010 0.010 0.010 10,000 100 0.0100 0.086 - 0.086 0.086 0.086 1,169 0.0856 0.00%
2003-04-29 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-04-28 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-04-25 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-04-24 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-04-23 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-04-22 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-04-17 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-04-16 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-04-15 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-04-14 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-04-11 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-04-10 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-04-09 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-04-08 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-04-07 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-04-04 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-04-03 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-04-02 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-04-01 0 0.010 - 0.010 - - 50,000 50 0.0010 0.086 - 0.086 - - 5,843 0.0086 0.00%
2003-03-31 0 0.010 - 0.010 0.010 0.010 20,000 200 0.0100 0.086 - 0.086 0.086 0.086 2,337 0.0856 0.00%
2003-03-28 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-03-27 0 0.010 - 0.010 - - 200,000 1,400 0.0070 0.086 - 0.086 - - 23,373 0.0599 0.00%
2003-03-26 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-03-25 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-03-24 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-03-21 0 0.010 - 0.010 0.010 0.010 260,000 2,100 0.0081 0.086 - 0.086 0.086 0.086 30,385 0.0691 0.00%
2003-03-20 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-03-19 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-03-18 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-03-17 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-03-14 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-03-13 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-03-12 0 0.010 - 0.010 0.010 0.010 110,000 1,100 0.0100 0.086 - 0.086 0.086 0.086 12,855 0.0856 0.00%
2003-03-11 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-03-10 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-03-07 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-03-06 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-03-05 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-03-04 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-03-03 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-02-28 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-02-27 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-02-26 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-02-25 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 0.086 - 0.086 0.086 0.086 11,687 0.0856 0.00%
2003-02-24 0 0.010 - 0.010 0.010 0.010 1,100,000 11,000 0.0100 0.086 - 0.086 0.086 0.086 128,553 0.0856 0.00%
2003-02-21 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-02-20 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-02-19 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-02-18 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-02-17 0 0.010 - 0.010 0.010 0.010 20,000 200 0.0100 0.086 - 0.086 0.086 0.086 2,337 0.0856 0.00%
2003-02-14 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-02-13 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-02-12 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-02-11 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-02-10 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-02-07 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-02-06 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-02-05 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-02-04 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-01-30 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-01-29 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-01-28 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-01-27 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-01-24 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-01-23 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-01-22 0 0.010 - 0.010 0.010 0.010 50,000 500 0.0100 0.086 - 0.086 0.086 0.086 5,843 0.0856 0.00%
2003-01-21 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-01-20 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-01-17 0 0.010 - 0.010 - - 100,000 100 0.0010 0.086 - 0.086 - - 11,687 0.0086 0.00%
2003-01-16 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-01-15 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-01-14 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-01-13 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-01-10 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-01-09 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-01-08 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-01-07 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-01-06 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-01-03 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2003-01-02 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-12-31 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-12-30 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-12-27 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-12-24 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-12-23 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-12-20 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-12-19 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-12-18 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-12-17 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-12-16 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-12-13 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-12-12 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-12-11 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-12-10 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-12-09 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-12-06 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-12-05 0 0.010 - 0.010 - - 12,000 120 0.0100 0.086 - 0.086 - - 1,402 0.0856 0.00%
2002-12-04 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-12-03 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-12-02 0 0.010 - 0.010 - - 660,000 6,600 0.0100 0.086 - 0.086 - - 77,132 0.0856 0.00%
2002-11-29 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-11-28 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-11-27 0 0.010 - 0.010 - - 1,760,000 17,600 0.0100 0.086 - 0.086 - - 205,685 0.0856 0.00%
2002-11-26 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-11-25 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-11-22 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-11-21 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-11-20 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-11-19 0 0.010 - 0.010 - - 300,000 2,400 0.0080 0.086 - 0.086 - - 35,060 0.0685 0.00%
2002-11-18 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-11-15 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-11-14 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-11-13 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-11-12 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-11-11 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-11-08 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-11-07 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-11-06 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-11-05 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-11-04 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-11-01 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-10-31 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-10-30 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-10-29 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-10-28 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-10-25 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-10-24 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-10-23 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-10-22 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-10-21 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-10-18 0 0.010 - 0.010 0.010 0.010 350,000 3,500 0.0100 0.086 - 0.086 0.086 0.086 40,903 0.0856 0.00%
2002-10-17 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-10-16 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-10-15 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-10-11 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-10-10 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-10-09 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-10-08 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-10-07 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-10-04 0 0.010 - 0.010 0.010 0.010 1,500,000 15,000 0.0100 0.086 - 0.086 0.086 0.086 175,299 0.0856 0.00%
2002-10-03 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-10-02 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-09-30 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-09-27 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-09-26 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-09-25 0 0.010 - 0.010 - - 100,000 500 0.0050 0.086 - 0.086 - - 11,687 0.0428 0.00%
2002-09-24 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-09-23 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-09-20 0 0.010 - 0.010 0.010 0.010 5,000,000 50,000 0.0100 0.086 - 0.086 0.086 0.086 584,331 0.0856 0.00%
2002-09-19 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-09-18 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-09-17 0 0.010 - 0.010 0.010 0.010 2,840,000 28,400 0.0100 0.086 - 0.086 0.086 0.086 331,900 0.0856 0.00%
2002-09-16 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-09-13 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-09-12 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-09-11 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-09-10 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-09-09 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-09-06 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-09-05 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 0.086 - 0.086 0.086 0.086 58,433 0.0856 0.00%
2002-09-04 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-09-03 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-09-02 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-08-30 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-08-29 0 0.010 - 0.010 0.010 0.010 520,000 5,200 0.0100 0.086 - 0.086 0.086 0.086 60,770 0.0856 0.00%
2002-08-28 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-08-27 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-08-26 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.086 - 0.086 0.086 0.086 116,866 0.0856 0.00%
2002-08-23 0 0.010 - 0.010 0.010 0.011 12,255,000 124,535 0.0102 0.086 - 0.086 0.086 0.094 1,432,196 0.0870 -9.09%
2002-08-22 0 0.011 0.010 0.011 0.010 0.011 38,710,000 386,920 0.0100 0.094 0.086 0.094 0.086 0.094 4,523,894 0.0855 10.00%
2002-08-21 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-08-20 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-08-19 0 0.010 - 0.010 - - 500,000 4,500 0.0090 0.086 - 0.086 - - 58,433 0.0770 0.00%
2002-08-16 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-08-15 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-08-14 0 0.010 - 0.010 0.010 0.010 370,000 3,700 0.0100 0.086 - 0.086 0.086 0.086 43,241 0.0856 0.00%
2002-08-13 0 0.010 - 0.010 0.010 0.010 50,000 500 0.0100 0.086 - 0.086 0.086 0.086 5,843 0.0856 0.00%
2002-08-12 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-08-09 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-08-08 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-08-07 0 0.010 - 0.010 - - 1,000,000 9,000 0.0090 0.086 - 0.086 - - 116,866 0.0770 0.00%
2002-08-06 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-08-05 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-08-02 0 0.010 - 0.010 0.010 0.010 2,200,000 20,000 0.0091 0.086 - 0.086 0.086 0.086 257,106 0.0778 0.00%
2002-08-01 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-07-31 0 0.010 - 0.010 - - 3,260,000 22,820 0.0070 0.086 - 0.086 - - 380,984 0.0599 0.00%
2002-07-30 0 0.010 - 0.010 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
2002-07-29 0 0.010 - 0.010 0.010 0.010 800,000 8,000 0.0100 0.086 - 0.086 0.086 0.086 93,493 0.0856 0.00%
2002-07-26 0 0.010 - 0.010 0.010 0.011 10,610,000 114,480 0.0108 0.086 - 0.086 0.086 0.094 1,239,951 0.0923 -16.67%
2002-07-25 0 0.012 0.012 0.013 0.011 0.013 13,180,000 156,990 0.0119 0.103 0.103 0.111 0.094 0.111 1,540,298 0.1019 9.09%
2002-07-24 0 0.011 0.011 0.015 0.011 0.011 1,300,000 14,300 0.0110 0.094 0.094 0.128 0.094 0.094 151,926 0.0941 0.00%
2002-07-23 0 0.011 0.011 0.013 0.011 0.012 3,570,000 39,450 0.0111 0.094 0.094 0.111 0.094 0.103 417,213 0.0946 10.00%
2002-07-22 0 0.010 0.010 0.011 0.010 0.012 6,570,000 69,000 0.0105 0.086 0.086 0.094 0.086 0.103 767,811 0.0899 -16.67%
2002-07-19 0 0.012 0.012 0.013 0.011 0.013 2,300,000 27,600 0.0120 0.103 0.103 0.111 0.094 0.111 268,792 0.1027 0.00%
2002-07-18 0 0.012 0.012 0.014 - - 0 0 - 0.103 0.103 0.120 - - 0 - 0.00%
2002-07-17 0 0.012 0.012 0.014 0.012 0.013 1,530,000 19,360 0.0127 0.103 0.103 0.120 0.103 0.111 178,805 0.1083 -7.69%
2002-07-16 0 0.013 0.012 0.015 0.012 0.013 4,060,000 51,520 0.0127 0.111 0.103 0.128 0.103 0.111 474,477 0.1086 -7.14%
2002-07-15 0 0.014 0.014 0.016 - - 0 0 - 0.120 0.120 0.137 - - 0 - 0.00%
2002-07-12 0 0.014 0.014 0.016 0.014 0.015 550,000 8,150 0.0148 0.120 0.120 0.137 0.120 0.128 64,276 0.1268 -12.50%
2002-07-11 0 0.016 0.014 0.016 0.013 0.016 3,320,000 49,860 0.0150 0.137 0.120 0.137 0.111 0.137 387,996 0.1285 0.00%
2002-07-10 0 0.016 0.015 0.017 0.015 0.016 1,588,000 25,340 0.0160 0.137 0.128 0.145 0.128 0.137 185,584 0.1365 6.67%
2002-07-09 0 0.015 0.015 0.016 0.015 0.015 1,790,000 26,850 0.0150 0.128 0.128 0.137 0.128 0.128 209,191 0.1284 -6.25%
2002-07-08 0 0.016 0.015 0.017 0.015 0.016 350,000 5,400 0.0154 0.137 0.128 0.145 0.128 0.137 40,903 0.1320 0.00%
2002-07-05 0 0.016 0.015 0.016 0.016 0.016 50,000 800 0.0160 0.137 0.128 0.137 0.137 0.137 5,843 0.1369 0.00%
2002-07-04 0 0.016 0.015 0.016 0.016 0.016 250,000 4,000 0.0160 0.137 0.128 0.137 0.137 0.137 29,217 0.1369 0.00%
2002-07-03 0 0.016 0.016 0.017 0.016 0.016 500,000 8,000 0.0160 0.137 0.137 0.145 0.137 0.137 58,433 0.1369 0.00%
2002-07-02 0 0.016 0.016 0.019 0.016 0.016 500,000 8,000 0.0160 0.137 0.137 0.163 0.137 0.137 58,433 0.1369 0.00%
2002-06-28 0 0.016 0.016 0.018 0.016 0.018 2,140,000 34,440 0.0161 0.137 0.137 0.154 0.137 0.154 250,094 0.1377 -5.88%
2002-06-27 0 0.017 0.016 0.018 0.015 0.017 3,360,000 54,560 0.0162 0.145 0.137 0.154 0.128 0.145 392,671 0.1389 13.33%
2002-06-26 0 0.015 0.015 0.017 0.015 0.015 1,200,000 18,000 0.0150 0.128 0.128 0.145 0.128 0.128 140,240 0.1284 0.00%
2002-06-25 0 0.015 0.015 0.017 0.015 0.016 1,000,000 15,900 0.0159 0.128 0.128 0.145 0.128 0.137 116,866 0.1361 -6.25%
2002-06-24 0 0.016 0.015 0.017 0.015 0.016 790,000 12,560 0.0159 0.137 0.128 0.145 0.128 0.137 92,324 0.1360 6.67%
2002-06-21 0 0.015 0.015 0.016 0.015 0.016 300,000 4,650 0.0155 0.128 0.128 0.137 0.128 0.137 35,060 0.1326 0.00%
2002-06-20 0 0.015 0.015 0.017 0.015 0.016 765,000 11,660 0.0152 0.128 0.128 0.145 0.128 0.137 89,403 0.1304 -6.25%
2002-06-19 0 0.016 0.015 0.016 0.016 0.017 3,690,000 60,040 0.0163 0.137 0.128 0.137 0.137 0.145 431,237 0.1392 0.00%
2002-06-18 0 0.016 0.016 0.018 0.016 0.017 2,510,000 40,660 0.0162 0.137 0.137 0.154 0.137 0.145 293,334 0.1386 -5.88%
2002-06-17 0 0.017 0.017 0.018 0.017 0.018 5,100,000 88,400 0.0173 0.145 0.145 0.154 0.145 0.154 596,018 0.1483 -10.53%
2002-06-14 0 0.019 0.018 0.019 0.019 0.019 2,980,000 56,620 0.0190 0.163 0.154 0.163 0.163 0.163 348,262 0.1626 5.56%
2002-06-13 0 0.018 0.018 0.020 0.018 0.019 1,830,000 34,040 0.0186 0.154 0.154 0.171 0.154 0.163 213,865 0.1592 -5.26%
2002-06-12 0 0.019 0.019 0.020 0.019 0.019 6,310,000 119,890 0.0190 0.163 0.163 0.171 0.163 0.163 737,426 0.1626 -5.00%
2002-06-11 0 0.020 0.020 0.021 0.020 0.021 5,760,000 119,890 0.0208 0.171 0.171 0.180 0.171 0.180 673,150 0.1781 5.26%
2002-06-10 0 0.019 0.019 0.020 0.019 0.020 4,050,000 77,950 0.0192 0.163 0.163 0.171 0.163 0.171 473,308 0.1647 0.00%
2002-06-07 0 0.019 0.019 0.021 0.019 0.019 320,000 6,080 0.0190 0.163 0.163 0.180 0.163 0.163 37,397 0.1626 0.00%
2002-06-06 0 0.019 0.019 0.021 0.019 0.019 1,300,000 25,700 0.0198 0.163 0.163 0.180 0.163 0.163 151,926 0.1692 -5.00%
2002-06-05 0 0.020 0.020 0.021 0.019 0.021 410,000 8,590 0.0210 0.171 0.171 0.180 0.163 0.180 47,915 0.1793 -4.76%
2002-06-04 0 0.021 0.019 0.021 0.020 0.021 2,154,000 43,130 0.0200 0.180 0.163 0.180 0.171 0.180 251,730 0.1713 0.00%
2002-06-03 0 0.021 0.021 0.023 0.020 0.021 1,200,000 24,700 0.0206 0.180 0.180 0.197 0.171 0.180 140,240 0.1761 5.00%
2002-05-31 0 0.020 0.020 0.022 0.020 0.020 500,000 10,000 0.0200 0.171 0.171 0.188 0.171 0.171 58,433 0.1711 -9.09%
2002-05-30 0 0.022 0.020 0.022 0.023 0.023 360,000 7,740 0.0215 0.188 0.171 0.188 0.197 0.197 42,072 0.1840 4.76%
2002-05-29 0 0.021 0.021 0.023 0.020 0.022 920,000 19,810 0.0215 0.180 0.180 0.197 0.171 0.188 107,517 0.1842 5.00%
2002-05-28 0 0.020 0.020 0.022 0.019 0.022 1,179,000 24,515 0.0208 0.171 0.171 0.188 0.163 0.188 137,785 0.1779 0.00%
2002-05-27 0 0.020 0.020 0.022 0.020 0.021 1,430,000 28,900 0.0202 0.171 0.171 0.188 0.171 0.180 167,119 0.1729 0.00%
2002-05-24 0 0.020 0.020 0.021 0.020 0.021 3,730,000 78,200 0.0210 0.171 0.171 0.180 0.171 0.180 435,911 0.1794 -9.09%
2002-05-23 0 0.022 0.021 0.022 0.022 0.022 3,900,000 85,800 0.0220 0.188 0.180 0.188 0.188 0.188 455,778 0.1882 -4.35%
2002-05-22 0 0.023 0.022 0.023 0.022 0.023 2,330,000 53,490 0.0230 0.197 0.188 0.197 0.188 0.197 272,298 0.1964 0.00%
2002-05-21 0 0.023 0.023 0.024 0.022 0.024 5,660,000 130,300 0.0230 0.197 0.197 0.205 0.188 0.205 661,463 0.1970 4.55%
2002-05-17 0 0.022 0.022 0.023 0.021 0.023 3,280,000 71,760 0.0219 0.188 0.188 0.197 0.180 0.197 383,321 0.1872 0.00%
2002-05-16 0 0.022 0.022 0.023 0.021 0.022 1,920,000 41,540 0.0216 0.188 0.188 0.197 0.180 0.188 224,383 0.1851 0.00%
2002-05-15 0 0.022 0.022 0.024 0.021 0.022 2,321,000 50,758 0.0219 0.188 0.188 0.205 0.180 0.188 271,247 0.1871 -4.35%
2002-05-14 0 0.023 0.021 0.023 0.020 0.023 4,300,000 94,000 0.0219 0.197 0.180 0.197 0.171 0.197 502,525 0.1871 9.52%
2002-05-13 0 0.021 0.021 0.022 0.021 0.022 2,710,000 58,910 0.0217 0.180 0.180 0.188 0.180 0.188 316,708 0.1860 -8.70%
2002-05-10 0 0.023 0.022 0.023 0.020 0.023 2,106,000 46,180 0.0219 0.197 0.188 0.197 0.171 0.197 246,120 0.1876 0.00%
2002-05-09 0 0.023 0.022 0.023 0.022 0.023 6,170,000 141,810 0.0230 0.197 0.188 0.197 0.188 0.197 721,065 0.1967 0.00%
2002-05-08 0 0.023 0.023 0.024 0.022 0.023 5,480,000 126,010 0.0230 0.197 0.197 0.205 0.188 0.197 640,427 0.1968 9.52%
2002-05-07 0 0.021 0.021 0.023 0.020 0.022 2,220,000 47,950 0.0216 0.180 0.180 0.197 0.171 0.188 259,443 0.1848 0.00%
2002-05-06 0 0.021 0.021 0.022 0.020 0.021 6,202,408 129,056 0.0208 0.180 0.180 0.188 0.171 0.180 724,852 0.1780 5.00%
2002-05-03 0 0.020 0.020 0.022 0.020 0.022 15,724,000 320,838 0.0204 0.171 0.171 0.188 0.171 0.188 1,837,605 0.1746 5.26%
2002-05-02 0 0.019 0.018 0.020 0.018 0.019 7,830,000 148,200 0.0189 0.163 0.154 0.171 0.154 0.163 915,063 0.1620 5.56%
2002-04-30 0 0.018 0.018 0.019 0.017 0.018 6,640,000 116,930 0.0176 0.154 0.154 0.163 0.145 0.154 775,992 0.1507 0.00%
2002-04-29 0 0.018 0.017 0.018 0.017 0.018 9,780,000 170,590 0.0174 0.154 0.145 0.154 0.145 0.154 1,142,952 0.1493 0.00%
2002-04-26 0 0.018 0.018 0.019 0.018 0.018 3,575,000 64,325 0.0180 0.154 0.154 0.163 0.154 0.154 417,797 0.1540 0.00%
2002-04-25 0 0.018 0.018 0.019 0.018 0.019 1,460,000 26,380 0.0181 0.154 0.154 0.163 0.154 0.163 170,625 0.1546 -5.26%
2002-04-24 0 0.019 0.018 0.019 0.019 0.019 1,900,000 36,100 0.0190 0.163 0.154 0.163 0.163 0.163 222,046 0.1626 0.00%
2002-04-23 0 0.019 0.018 0.019 0.018 0.019 3,490,000 62,940 0.0180 0.163 0.154 0.163 0.154 0.163 407,863 0.1543 5.56%
2002-04-22 0 0.018 0.018 0.019 0.018 0.018 3,495,000 62,885 0.0180 0.154 0.154 0.163 0.154 0.154 408,448 0.1540 0.00%
2002-04-19 0 0.018 0.017 0.019 0.016 0.018 620,000 11,100 0.0179 0.154 0.145 0.163 0.137 0.154 72,457 0.1532 5.88%
2002-04-18 0 0.017 0.017 0.018 0.017 0.018 1,840,000 31,720 0.0172 0.145 0.145 0.154 0.145 0.154 215,034 0.1475 0.00%
2002-04-17 0 0.017 0.016 0.018 0.017 0.018 11,700,000 201,400 0.0172 0.145 0.137 0.154 0.145 0.154 1,367,335 0.1473 -5.56%
2002-04-16 0 0.018 0.017 0.019 0.018 0.018 620,000 11,160 0.0180 0.154 0.145 0.163 0.154 0.154 72,457 0.1540 0.00%
2002-04-15 0 0.018 0.018 0.019 0.018 0.019 1,980,000 37,320 0.0188 0.154 0.154 0.163 0.154 0.163 231,395 0.1613 0.00%
2002-04-12 0 0.018 0.017 0.019 - - 0 0 - 0.154 0.145 0.163 - - 0 - 0.00%
2002-04-11 0 0.018 0.017 0.019 0.017 0.018 300,000 5,200 0.0173 0.154 0.145 0.163 0.145 0.154 35,060 0.1483 5.88%
2002-04-10 0 0.017 0.017 0.019 0.017 0.017 150,000 2,550 0.0170 0.145 0.145 0.163 0.145 0.145 17,530 0.1455 -10.53%
2002-04-09 0 0.019 0.018 0.019 0.017 0.019 2,280,000 42,260 0.0185 0.163 0.154 0.163 0.145 0.163 266,455 0.1586 11.76%
2002-04-08 0 0.017 0.017 0.018 0.017 0.019 850,000 14,850 0.0175 0.145 0.145 0.154 0.145 0.163 99,336 0.1495 -10.53%
2002-04-04 0 0.019 0.018 0.020 0.018 0.019 890,000 16,520 0.0186 0.163 0.154 0.171 0.154 0.163 104,011 0.1588 0.00%
2002-04-03 0 0.019 0.018 0.019 0.019 0.019 500,000 9,500 0.0190 0.163 0.154 0.163 0.163 0.163 58,433 0.1626 5.56%
2002-04-02 0 0.018 0.018 0.019 0.018 0.018 510,000 9,180 0.0180 0.154 0.154 0.163 0.154 0.154 59,602 0.1540 0.00%
2002-03-28 0 0.018 0.018 0.019 0.018 0.018 150,000 2,700 0.0180 0.154 0.154 0.163 0.154 0.154 17,530 0.1540 0.00%
2002-03-27 0 0.018 0.018 0.020 0.018 0.019 5,940,000 111,280 0.0187 0.154 0.154 0.171 0.154 0.163 694,186 0.1603 -5.26%
2002-03-26 0 0.019 0.017 0.019 0.016 0.019 100,000 1,690 0.0169 0.163 0.145 0.163 0.137 0.163 11,687 0.1446 11.76%
2002-03-25 0 0.017 0.017 0.019 0.017 0.017 50,000 850 0.0170 0.145 0.145 0.163 0.145 0.145 5,843 0.1455 -5.56%
2002-03-22 0 0.018 0.018 0.019 0.018 0.018 2,100,000 37,800 0.0180 0.154 0.154 0.163 0.154 0.154 245,419 0.1540 0.00%
2002-03-21 0 0.018 0.018 0.019 0.018 0.018 1,450,000 26,100 0.0180 0.154 0.154 0.163 0.154 0.154 169,456 0.1540 0.00%
2002-03-20 0 0.018 0.018 0.019 0.018 0.018 1,250,000 22,500 0.0180 0.154 0.154 0.163 0.154 0.154 146,083 0.1540 0.00%
2002-03-19 0 0.018 0.018 0.019 0.018 0.019 6,800,000 122,900 0.0181 0.154 0.154 0.163 0.154 0.163 794,691 0.1547 -5.26%
2002-03-18 0 0.019 0.018 0.020 0.018 0.019 4,680,000 85,920 0.0184 0.163 0.154 0.171 0.154 0.163 546,934 0.1571 0.00%
2002-03-15 0 0.019 0.019 0.020 0.019 0.019 7,960,000 151,240 0.0190 0.163 0.163 0.171 0.163 0.163 930,256 0.1626 -5.00%
2002-03-14 0 0.020 0.020 0.022 0.019 0.022 2,415,000 39,155 0.0162 0.171 0.171 0.188 0.163 0.188 282,232 0.1387 -4.76%
2002-03-13 0 0.021 0.020 0.022 0.020 0.021 3,400,000 69,800 0.0205 0.180 0.171 0.188 0.171 0.180 397,345 0.1757 5.00%
2002-03-12 0 0.020 0.019 0.020 0.019 0.022 15,860,000 312,670 0.0197 0.171 0.163 0.171 0.163 0.188 1,853,499 0.1687 -4.76%
2002-03-11 0 0.021 0.021 0.024 0.021 0.022 220,000 4,820 0.0219 0.180 0.180 0.205 0.180 0.188 25,711 0.1875 -8.70%
2002-03-08 0 0.023 0.023 0.024 0.022 0.023 1,610,000 36,910 0.0229 0.197 0.197 0.205 0.188 0.197 188,155 0.1962 -8.00%
2002-03-07 0 0.025 0.023 0.025 0.022 0.025 4,300,000 97,340 0.0226 0.214 0.197 0.214 0.188 0.214 502,525 0.1937 13.64%
2002-03-06 0 0.022 0.020 0.022 0.020 0.022 3,050,000 64,150 0.0210 0.188 0.171 0.188 0.171 0.188 356,442 0.1800 4.76%
2002-03-05 0 0.021 0.020 0.021 0.020 0.021 7,740,000 155,800 0.0201 0.180 0.171 0.180 0.171 0.180 904,545 0.1722 0.00%
2002-03-04 0 0.021 0.020 0.021 0.019 0.021 5,525,000 109,550 0.0198 0.180 0.171 0.180 0.163 0.180 645,686 0.1697 5.00%
2002-03-01 0 0.020 0.020 0.021 0.019 0.020 3,140,000 61,560 0.0196 0.171 0.171 0.180 0.163 0.171 366,960 0.1678 0.00%
2002-02-28 0 0.020 0.018 0.020 0.018 0.020 3,710,000 70,880 0.0191 0.171 0.154 0.171 0.154 0.171 433,574 0.1635 11.11%
2002-02-27 0 0.018 0.018 0.019 0.018 0.019 1,445,000 27,380 0.0189 0.154 0.154 0.163 0.154 0.163 168,872 0.1621 -5.26%
2002-02-26 0 0.019 0.018 0.019 0.019 0.020 3,200,000 62,600 0.0196 0.163 0.154 0.163 0.163 0.171 373,972 0.1674 0.00%
2002-02-25 0 0.019 0.019 0.020 0.019 0.020 1,580,000 30,070 0.0190 0.163 0.163 0.171 0.163 0.171 184,649 0.1628 -5.00%
2002-02-22 0 0.020 0.020 0.021 0.020 0.021 840,000 17,440 0.0208 0.171 0.171 0.180 0.171 0.180 98,168 0.1777 0.00%
2002-02-21 0 0.020 0.020 0.022 0.020 0.021 370,000 7,460 0.0202 0.171 0.171 0.188 0.171 0.180 43,241 0.1725 0.00%
2002-02-20 0 0.020 0.020 0.022 0.020 0.022 970,000 19,500 0.0201 0.171 0.171 0.188 0.171 0.188 113,360 0.1720 -4.76%
2002-02-19 0 0.021 0.021 0.022 0.021 0.022 3,800,000 83,550 0.0220 0.180 0.180 0.188 0.180 0.188 444,092 0.1881 5.00%
2002-02-18 0 0.020 0.020 0.022 0.020 0.022 820,000 17,900 0.0218 0.171 0.171 0.188 0.171 0.188 95,830 0.1868 0.00%
2002-02-15 0 0.020 0.020 0.022 0.020 0.021 2,320,000 47,900 0.0206 0.171 0.171 0.188 0.171 0.180 271,130 0.1767 -9.09%
2002-02-11 0 0.022 0.020 0.023 0.019 0.022 1,600,000 34,000 0.0213 0.188 0.171 0.197 0.163 0.188 186,986 0.1818 10.00%
2002-02-08 0 0.020 0.019 0.021 0.020 0.020 200,000 4,000 0.0200 0.171 0.163 0.180 0.171 0.171 23,373 0.1711 -9.09%
2002-02-07 0 0.022 0.020 0.022 0.019 0.022 970,000 20,180 0.0208 0.188 0.171 0.188 0.163 0.188 113,360 0.1780 4.76%
2002-02-06 0 0.021 0.019 0.021 0.018 0.021 14,120,000 275,830 0.0195 0.180 0.163 0.180 0.154 0.180 1,650,152 0.1672 16.67%
2002-02-05 0 0.018 0.018 0.019 0.018 0.019 1,700,000 32,150 0.0189 0.154 0.154 0.163 0.154 0.163 198,673 0.1618 -5.26%
2002-02-04 0 0.019 0.019 0.020 0.019 0.021 5,180,000 101,160 0.0195 0.163 0.163 0.171 0.163 0.180 605,367 0.1671 -13.64%
2002-02-01 0 0.022 0.021 0.022 0.021 0.022 5,450,000 116,180 0.0213 0.188 0.180 0.188 0.180 0.188 636,921 0.1824 -4.35%
2002-01-31 0 0.023 0.022 0.023 0.023 0.023 2,160,000 49,680 0.0230 0.197 0.188 0.197 0.197 0.197 252,431 0.1968 4.55%
2002-01-30 0 0.022 0.022 0.023 0.022 0.022 1,610,000 35,210 0.0219 0.188 0.188 0.197 0.188 0.188 188,155 0.1871 0.00%
2002-01-29 0 0.022 0.022 0.023 0.021 0.023 5,050,000 111,430 0.0221 0.188 0.188 0.197 0.180 0.197 590,175 0.1888 4.76%
2002-01-28 0 0.021 0.021 0.022 0.021 0.021 4,820,000 101,220 0.0210 0.180 0.180 0.188 0.180 0.180 563,295 0.1797 0.00%
2002-01-25 0 0.021 0.021 0.022 0.020 0.022 1,560,000 33,150 0.0213 0.180 0.180 0.188 0.171 0.188 182,311 0.1818 0.00%
2002-01-24 0 0.021 0.020 0.021 0.021 0.022 9,400,000 199,650 0.0212 0.180 0.171 0.180 0.180 0.188 1,098,543 0.1817 -4.55%
2002-01-23 0 0.022 0.022 0.023 0.021 0.022 13,880,000 301,830 0.0217 0.188 0.188 0.197 0.180 0.188 1,622,104 0.1861 0.00%
2002-01-22 0 0.022 0.021 0.022 0.021 0.023 16,950,000 360,100 0.0212 0.188 0.180 0.188 0.180 0.197 1,980,883 0.1818 -4.35%
2002-01-21 0 0.023 0.023 0.024 0.023 0.024 4,940,000 117,070 0.0237 0.197 0.197 0.205 0.197 0.205 577,319 0.2028 -8.00%
2002-01-18 0 0.025 0.024 0.025 0.024 0.025 9,870,000 246,730 0.0250 0.214 0.205 0.214 0.205 0.214 1,153,470 0.2139 0.00%
2002-01-17 0 0.025 0.024 0.025 0.024 0.027 88,920,000 2,314,880 0.0260 0.214 0.205 0.214 0.205 0.231 10,391,750 0.2228 -13.79%
2002-01-16 0 0.029 0.027 0.029 0.028 0.031 176,260,000 5,103,780 0.0290 0.248 0.231 0.248 0.240 0.265 20,598,851 0.2478 3.57%
2002-01-15 0 0.028 0.027 0.028 0.027 0.030 39,340,000 1,112,020 0.0283 0.240 0.231 0.240 0.231 0.257 4,597,520 0.2419 -9.68%
2002-01-14 0 0.031 0.029 0.031 0.029 0.032 126,370,000 3,822,870 0.0303 0.265 0.248 0.265 0.248 0.274 14,768,392 0.2589 -3.13%
2002-01-11 0 0.032 0.031 0.032 0.031 0.034 72,160,000 2,326,150 0.0322 0.274 0.265 0.274 0.265 0.291 8,433,071 0.2758 -5.88%
2002-01-10 0 0.034 0.033 0.034 0.033 0.038 96,350,000 3,346,060 0.0347 0.291 0.282 0.291 0.282 0.325 11,260,066 0.2972 -5.56%
2002-01-09 0 0.036 0.035 0.036 0.034 0.041 633,830,000 18,677,800 0.0295 0.308 0.299 0.308 0.291 0.351 74,073,356 0.2522 16.13%
2002-01-08 0 0.031 0.031 0.035 0.030 0.030 250,000 7,500 0.0300 0.265 0.265 0.299 0.257 0.257 29,217 0.2567 0.00%
2002-01-07 0 0.031 0.031 0.034 0.031 0.032 440,000 13,740 0.0312 0.265 0.265 0.291 0.265 0.274 51,421 0.2672 0.00%
2002-01-04 0 0.031 0.031 0.036 0.031 0.031 500,000 15,500 0.0310 0.265 0.265 0.308 0.265 0.265 58,433 0.2653 0.00%
2002-01-03 0 0.031 0.031 - 0.030 0.031 4,000,000 121,000 0.0303 0.265 0.265 - 0.257 0.265 467,465 0.2588 3.33%
2002-01-02 0 0.030 0.030 - 0.030 0.030 40,000 1,200 0.0300 0.257 0.257 - 0.257 0.257 4,675 0.2567 0.00%
2001-12-31 0 0.030 0.030 - 0.030 0.030 100,000 3,000 0.0300 0.257 0.257 - 0.257 0.257 11,687 0.2567 -3.23%
2001-12-28 0 0.031 0.031 0.033 0.031 0.031 140,000 4,340 0.0310 0.265 0.265 0.282 0.265 0.265 16,361 0.2653 0.00%
2001-12-27 0 0.031 0.031 0.035 0.031 0.031 130,000 4,030 0.0310 0.265 0.265 0.299 0.265 0.265 15,193 0.2653 0.00%
2001-12-24 0 0.031 0.031 0.034 0.031 0.031 30,000 930 0.0310 0.265 0.265 0.291 0.265 0.265 3,506 0.2653 -3.13%
2001-12-21 0 0.032 0.032 0.036 0.030 0.033 1,750,000 55,250 0.0316 0.274 0.274 0.308 0.257 0.282 204,516 0.2702 6.67%
2001-12-20 0 0.030 0.029 0.034 0.030 0.031 2,700,000 82,700 0.0306 0.257 0.248 0.291 0.257 0.265 315,539 0.2621 -3.23%
2001-12-19 0 0.031 0.031 0.032 0.030 0.031 3,220,000 99,320 0.0308 0.265 0.265 0.274 0.257 0.265 376,309 0.2639 -8.82%
2001-12-18 0 0.034 0.032 0.034 0.030 0.034 550,000 17,700 0.0322 0.291 0.274 0.291 0.257 0.291 64,276 0.2754 0.00%
2001-12-17 0 0.034 0.030 0.034 - - 0 0 - 0.291 0.257 0.291 - - 0 - 0.00%
2001-12-14 0 0.034 0.031 0.034 0.034 0.034 660,000 22,440 0.0340 0.291 0.265 0.291 0.291 0.291 77,132 0.2909 0.00%
2001-12-13 0 0.034 0.030 0.034 0.031 0.034 1,690,000 53,890 0.0319 0.291 0.257 0.291 0.265 0.291 197,504 0.2729 6.25%
2001-12-12 0 0.032 0.032 0.037 0.031 0.032 2,060,000 65,860 0.0320 0.274 0.274 0.317 0.265 0.274 240,745 0.2736 3.23%
2001-12-11 0 0.031 0.031 0.035 0.031 0.031 50,000 1,550 0.0310 0.265 0.265 0.299 0.265 0.265 5,843 0.2653 0.00%
2001-12-10 0 0.031 0.031 0.035 0.031 0.034 830,000 27,710 0.0334 0.265 0.265 0.299 0.265 0.291 96,999 0.2857 -3.13%
2001-12-07 0 0.032 0.032 0.034 0.031 0.035 1,220,000 41,460 0.0340 0.274 0.274 0.291 0.265 0.299 142,577 0.2908 6.67%
2001-12-06 0 0.030 0.030 0.034 0.030 0.032 240,000 7,560 0.0315 0.257 0.257 0.291 0.257 0.274 28,048 0.2695 -11.76%
2001-12-05 0 0.034 0.031 0.035 0.030 0.034 850,000 26,300 0.0309 0.291 0.265 0.299 0.257 0.291 99,336 0.2648 13.33%
2001-12-04 0 0.030 0.030 0.038 0.030 0.030 100,000 3,000 0.0300 0.257 0.257 0.325 0.257 0.257 11,687 0.2567 -6.25%
2001-12-03 0 0.032 0.032 0.034 0.032 0.032 1,500,000 48,000 0.0320 0.274 0.274 0.291 0.274 0.274 175,299 0.2738 -5.88%
2001-11-30 0 0.034 0.034 0.036 0.034 0.034 400,000 13,600 0.0340 0.291 0.291 0.308 0.291 0.291 46,747 0.2909 3.03%
2001-11-29 0 0.033 0.031 0.036 - - 0 0 - 0.282 0.265 0.308 - - 0 - 0.00%
2001-11-28 0 0.033 0.031 0.033 0.032 0.033 340,000 11,120 0.0327 0.282 0.265 0.282 0.274 0.282 39,735 0.2799 0.00%
2001-11-27 0 0.033 0.032 0.035 0.033 0.033 1,760,000 58,080 0.0330 0.282 0.274 0.299 0.282 0.282 205,685 0.2824 -13.16%
2001-11-26 0 0.038 0.035 0.038 0.033 0.040 600,000 22,200 0.0370 0.325 0.299 0.325 0.282 0.342 70,120 0.3166 15.15%
2001-11-23 0 0.033 0.032 0.034 0.032 0.033 1,960,000 64,020 0.0327 0.282 0.274 0.291 0.274 0.282 229,058 0.2795 3.12%
2001-11-22 0 0.032 0.032 0.034 0.031 0.032 1,000,000 31,310 0.0313 0.274 0.274 0.291 0.265 0.274 116,866 0.2679 -3.03%
2001-11-21 0 0.033 0.031 0.035 0.033 0.033 100,000 3,300 0.0330 0.282 0.265 0.299 0.282 0.282 11,687 0.2824 -2.94%
2001-11-20 0 0.034 0.033 0.035 0.034 0.040 3,218,000 115,734 0.0360 0.291 0.282 0.299 0.291 0.342 376,076 0.3077 0.00%
2001-11-19 0 0.034 0.032 0.037 0.034 0.034 500,000 17,000 0.0340 0.291 0.274 0.317 0.291 0.291 58,433 0.2909 6.25%
2001-11-16 0 0.032 0.032 0.034 0.032 0.035 480,000 16,200 0.0338 0.274 0.274 0.291 0.274 0.299 56,096 0.2888 -8.57%
2001-11-15 0 0.035 0.033 0.035 0.035 0.035 360,000 12,600 0.0350 0.299 0.282 0.299 0.299 0.299 42,072 0.2995 16.67%
2001-11-14 0 0.030 0.030 0.035 - - 0 0 - 0.257 0.257 0.299 - - 0 - 3.45%
2001-11-13 0 0.029 0.029 0.033 0.029 0.029 546,000 15,792 0.0289 0.248 0.248 0.282 0.248 0.248 63,809 0.2475 -3.33%
2001-11-12 0 0.030 0.030 0.032 0.030 0.030 190,000 5,700 0.0300 0.257 0.257 0.274 0.257 0.257 22,205 0.2567 -6.25%
2001-11-09 0 0.032 0.032 0.033 0.029 0.029 50,000 1,450 0.0290 0.274 0.274 0.282 0.248 0.248 5,843 0.2481 -3.03%
2001-11-08 0 0.033 0.033 0.037 - - 0 0 - 0.282 0.282 0.317 - - 0 - 6.45%
2001-11-07 0 0.031 0.031 0.033 0.028 0.031 110,000 3,320 0.0302 0.265 0.265 0.282 0.240 0.265 12,855 0.2583 -6.06%
2001-11-06 0 0.033 0.033 0.039 0.030 0.033 288,000 9,140 0.0317 0.282 0.282 0.334 0.257 0.282 33,657 0.2716 -10.81%
2001-11-05 0 0.037 0.030 0.037 - - 0 0 - 0.317 0.257 0.317 - - 0 - 0.00%
2001-11-02 0 0.037 0.031 0.037 - - 0 0 - 0.317 0.265 0.317 - - 0 - 0.00%
2001-11-01 0 0.037 0.034 0.037 0.031 0.039 5,250,000 184,350 0.0351 0.317 0.291 0.317 0.265 0.334 613,548 0.3005 15.62%
2001-10-31 0 0.032 0.030 0.032 0.032 0.032 300,000 9,600 0.0320 0.274 0.257 0.274 0.274 0.274 35,060 0.2738 -8.57%
2001-10-30 0 0.035 0.029 0.035 0.028 0.035 810,000 23,450 0.0290 0.299 0.248 0.299 0.240 0.299 94,662 0.2477 12.90%
2001-10-29 0 0.031 0.031 0.035 0.029 0.029 50,000 1,450 0.0290 0.265 0.265 0.299 0.248 0.248 5,843 0.2481 3.33%
2001-10-26 0 0.030 0.030 0.035 0.026 0.030 280,000 7,920 0.0283 0.257 0.257 0.299 0.222 0.257 32,723 0.2420 3.45%
2001-10-24 0 0.029 0.029 0.035 0.025 0.025 100,000 2,500 0.0250 0.248 0.248 0.299 0.214 0.214 11,687 0.2139 -3.33%
2001-10-23 0 0.030 0.030 0.033 0.029 0.030 1,030,000 30,700 0.0298 0.257 0.257 0.282 0.248 0.257 120,372 0.2550 3.45%
2001-10-22 0 0.029 0.028 0.032 0.029 0.029 500,000 14,500 0.0290 0.248 0.240 0.274 0.248 0.248 58,433 0.2481 0.00%
2001-10-19 0 0.029 0.029 0.030 0.029 0.029 5,050,000 146,450 0.0290 0.248 0.248 0.257 0.248 0.248 590,175 0.2481 3.57%
2001-10-18 0 0.028 0.028 0.035 0.028 0.028 50,000 1,400 0.0280 0.240 0.240 0.299 0.240 0.240 5,843 0.2396 -3.45%
2001-10-17 0 0.029 0.029 0.033 0.026 0.030 2,010,000 54,980 0.0274 0.248 0.248 0.282 0.222 0.257 234,901 0.2341 -3.33%
2001-10-16 0 0.030 0.029 0.033 - - 0 0 - 0.257 0.248 0.282 - - 0 - 0.00%
2001-10-15 0 0.030 0.028 0.030 0.030 0.035 15,330,000 490,250 0.0320 0.257 0.240 0.257 0.257 0.299 1,791,560 0.2736 -14.29%
2001-10-12 0 0.035 0.027 0.035 - - 0 0 - 0.299 0.231 0.299 - - 0 - 0.00%
2001-10-11 0 0.035 0.030 0.035 0.028 0.035 710,000 21,700 0.0306 0.299 0.257 0.299 0.240 0.299 82,975 0.2615 16.67%
2001-10-10 0 0.030 0.027 0.035 0.027 0.030 1,030,000 28,410 0.0276 0.257 0.231 0.299 0.231 0.257 120,372 0.2360 3.45%
2001-10-09 0 0.029 0.028 0.030 - - 0 0 - 0.248 0.240 0.257 - - 0 - 0.00%
2001-10-08 0 0.029 0.026 0.029 0.029 0.029 500,000 14,500 0.0290 0.248 0.222 0.248 0.248 0.248 58,433 0.2481 -3.33%
2001-10-05 0 0.030 0.026 0.030 0.024 0.030 6,700,000 182,170 0.0272 0.257 0.222 0.257 0.205 0.257 783,004 0.2327 7.14%
2001-10-04 0 0.028 0.028 0.032 0.027 0.030 1,670,000 49,430 0.0296 0.240 0.240 0.274 0.231 0.257 195,167 0.2533 3.70%
2001-10-03 0 0.027 0.027 0.030 0.026 0.028 512,000 14,084 0.0275 0.231 0.231 0.257 0.222 0.240 59,836 0.2354 -3.57%
2001-09-28 0 0.028 0.028 0.032 0.026 0.028 1,670,000 45,960 0.0275 0.240 0.240 0.274 0.222 0.240 195,167 0.2355 7.69%
2001-09-27 0 0.026 0.024 0.030 0.023 0.027 1,235,000 31,405 0.0254 0.222 0.205 0.257 0.197 0.231 144,330 0.2176 -7.14%
2001-09-26 0 0.028 0.025 0.028 0.031 0.031 50,000 1,550 0.0310 0.240 0.214 0.240 0.265 0.265 5,843 0.2653 -3.45%
2001-09-25 0 0.029 0.025 0.030 0.029 0.029 300,000 8,700 0.0290 0.248 0.214 0.257 0.248 0.248 35,060 0.2481 3.57%
2001-09-24 0 0.028 0.028 0.031 0.025 0.028 2,230,000 58,910 0.0264 0.240 0.240 0.265 0.214 0.240 260,612 0.2260 21.74%
2001-09-21 0 0.023 0.023 0.026 0.020 0.023 3,670,000 76,850 0.0209 0.197 0.197 0.222 0.171 0.197 428,899 0.1792 -4.17%
2001-09-20 0 0.024 0.021 0.027 - - 0 0 - 0.205 0.180 0.231 - - 0 - 0.00%
2001-09-19 0 0.024 0.024 0.032 0.022 0.027 330,000 8,760 0.0265 0.205 0.205 0.274 0.188 0.231 38,566 0.2271 -4.00%
2001-09-18 0 0.025 0.025 0.029 0.025 0.030 1,730,000 46,250 0.0267 0.214 0.214 0.248 0.214 0.257 202,179 0.2288 -7.41%
2001-09-17 0 0.027 0.027 0.030 0.027 0.031 1,300,000 36,900 0.0284 0.231 0.231 0.257 0.231 0.265 151,926 0.2429 -12.90%
2001-09-14 0 0.031 0.030 0.033 0.030 0.031 720,000 22,180 0.0308 0.265 0.257 0.282 0.257 0.265 84,144 0.2636 -8.82%
2001-09-13 0 0.034 0.034 0.039 0.030 0.039 600,000 21,450 0.0358 0.291 0.291 0.334 0.257 0.334 70,120 0.3059 -15.00%
2001-09-12 0 0.040 - 0.040 - - 0 0 - 0.342 - 0.342 - - 0 - 0.00%
2001-09-11 0 0.040 0.033 0.041 0.040 0.040 170,000 6,800 0.0400 0.342 0.282 0.351 0.342 0.342 19,867 0.3423 0.00%
2001-09-10 0 0.040 0.036 0.040 - - 0 0 - 0.342 0.308 0.342 - - 0 - 0.00%
2001-09-07 0 0.040 0.035 0.040 0.037 0.041 390,000 15,430 0.0396 0.342 0.299 0.342 0.317 0.351 45,578 0.3385 5.26%
2001-09-06 0 0.038 0.038 0.045 0.030 0.038 500,000 18,210 0.0364 0.325 0.325 0.385 0.257 0.325 58,433 0.3116 15.15%
2001-09-05 0 0.033 0.033 - - - 0 0 - 0.282 0.282 - - - 0 - 0.00%
2001-09-04 0 0.033 0.033 - - - 0 0 - 0.282 0.282 - - - 0 - 6.45%
2001-09-03 0 0.031 0.031 0.045 0.030 0.032 450,000 14,090 0.0313 0.265 0.265 0.385 0.257 0.274 52,590 0.2679 -16.22%
2001-08-31 0 0.037 0.037 0.047 0.037 0.037 50,000 1,850 0.0370 0.317 0.317 0.402 0.317 0.317 5,843 0.3166 -5.13%
2001-08-30 0 0.039 0.038 0.040 0.037 0.039 210,000 8,070 0.0384 0.334 0.325 0.342 0.317 0.334 24,542 0.3288 -2.50%
2001-08-29 0 0.040 0.037 0.040 - - 0 0 - 0.342 0.317 0.342 - - 0 - 0.00%
2001-08-28 0 0.040 0.038 0.042 0.032 0.043 410,000 16,170 0.0394 0.342 0.325 0.359 0.274 0.368 47,915 0.3375 0.00%
2001-08-27 0 0.040 0.038 0.041 0.036 0.040 320,000 12,320 0.0385 0.342 0.325 0.351 0.308 0.342 37,397 0.3294 -9.09%
2001-08-24 0 0.044 0.044 0.045 0.038 0.038 200,000 7,600 0.0380 0.376 0.376 0.385 0.325 0.325 23,373 0.3252 10.00%
2001-08-23 0 0.040 0.037 0.042 0.037 0.042 850,000 33,930 0.0399 0.342 0.317 0.359 0.317 0.359 99,336 0.3416 -6.98%
2001-08-22 0 0.043 0.038 0.043 0.043 0.043 30,000 1,290 0.0430 0.368 0.325 0.368 0.368 0.368 3,506 0.3679 2.38%
2001-08-21 0 0.042 0.042 0.043 0.033 0.036 120,000 4,260 0.0355 0.359 0.359 0.368 0.282 0.308 14,024 0.3038 5.00%
2001-08-20 0 0.040 0.040 0.045 0.040 0.040 250,000 10,000 0.0400 0.342 0.342 0.385 0.342 0.342 29,217 0.3423 -13.04%
2001-08-17 0 0.046 0.039 0.046 - - 0 0 - 0.394 0.334 0.394 - - 0 - -2.13%
2001-08-16 0 0.047 0.039 0.047 0.047 0.047 120,000 5,640 0.0470 0.402 0.334 0.402 0.402 0.402 14,024 0.4022 0.00%
2001-08-15 0 0.047 0.047 0.048 0.040 0.040 150,000 6,000 0.0400 0.402 0.402 0.411 0.342 0.342 17,530 0.3423 17.50%
2001-08-14 0 0.040 0.038 0.040 0.036 0.040 100,000 3,880 0.0388 0.342 0.325 0.342 0.308 0.342 11,687 0.3320 5.26%
2001-08-13 0 0.038 0.038 0.045 0.036 0.038 600,000 22,300 0.0372 0.325 0.325 0.385 0.308 0.325 70,120 0.3180 0.00%
2001-08-10 0 0.038 0.038 0.045 0.036 0.040 230,000 8,940 0.0389 0.325 0.325 0.385 0.308 0.342 26,879 0.3326 2.70%
2001-08-09 0 0.037 0.037 0.048 0.033 0.036 120,000 4,020 0.0335 0.317 0.317 0.411 0.282 0.308 14,024 0.2867 -7.50%
2001-08-08 0 0.040 0.040 0.048 0.040 0.040 270,000 10,800 0.0400 0.342 0.342 0.411 0.342 0.342 31,554 0.3423 0.00%
2001-08-07 0 0.040 0.040 0.046 0.036 0.040 130,000 4,800 0.0369 0.342 0.342 0.394 0.308 0.342 15,193 0.3159 -9.09%
2001-08-06 0 0.044 0.040 0.051 0.044 0.044 100,000 4,400 0.0440 0.376 0.342 0.436 0.376 0.376 11,687 0.3765 -2.22%
2001-08-03 0 0.045 0.045 0.052 - - 0 0 - 0.385 0.385 0.445 - - 0 - 0.00%
2001-08-02 0 0.045 0.045 0.055 0.045 0.045 610,000 27,450 0.0450 0.385 0.385 0.471 0.385 0.385 71,288 0.3851 -6.25%
2001-08-01 0 0.048 0.048 0.054 - - 0 0 - 0.411 0.411 0.462 - - 0 - 0.00%
2001-07-31 0 0.048 0.048 0.054 0.048 0.048 114,000 5,440 0.0477 0.411 0.411 0.462 0.411 0.411 13,323 0.4083 0.00%
2001-07-30 0 0.048 0.040 0.048 0.046 0.055 420,000 20,320 0.0484 0.411 0.342 0.411 0.394 0.471 49,084 0.4140 -4.00%
2001-07-27 0 0.050 0.043 0.054 - - 0 0 - 0.428 0.368 0.462 - - 0 - 0.00%
2001-07-26 0 0.050 0.046 0.053 - - 0 0 - 0.428 0.394 0.454 - - 0 - 0.00%
2001-07-24 0 0.050 0.050 0.054 0.048 0.048 40,000 1,920 0.0480 0.428 0.428 0.462 0.411 0.411 4,675 0.4107 8.70%
2001-07-23 0 0.046 0.046 0.053 0.046 0.053 310,000 16,160 0.0521 0.394 0.394 0.454 0.394 0.454 36,229 0.4461 0.00%
2001-07-20 0 0.046 0.046 0.053 0.044 0.046 120,000 5,400 0.0450 0.394 0.394 0.454 0.376 0.394 14,024 0.3851 -4.17%
2001-07-19 0 0.048 0.048 0.055 0.048 0.049 1,200,000 58,630 0.0489 0.411 0.411 0.471 0.411 0.419 140,240 0.4181 -14.29%
2001-07-18 0 0.056 0.050 0.056 0.044 0.057 1,950,000 100,700 0.0516 0.479 0.428 0.479 0.376 0.488 227,889 0.4419 7.69%
2001-07-17 0 0.052 0.050 0.058 - - 0 0 - 0.445 0.428 0.496 - - 0 - 0.00%
2001-07-16 0 0.052 0.052 0.054 0.050 0.052 300,000 15,400 0.0513 0.445 0.445 0.462 0.428 0.445 35,060 0.4392 -3.70%
2001-07-13 0 0.054 0.051 0.057 0.050 0.054 400,000 20,800 0.0520 0.462 0.436 0.488 0.428 0.462 46,747 0.4450 1.89%
2001-07-12 0 0.053 0.053 0.058 0.053 0.053 391,414 20,727 0.0530 0.454 0.454 0.496 0.454 0.454 45,743 0.4531 -8.62%
2001-07-11 0 0.058 0.058 0.060 0.050 0.069 920,000 54,580 0.0593 0.496 0.496 0.513 0.428 0.590 107,517 0.5076 -17.14%
2001-07-10 0 0.070 0.051 0.060 0.050 0.070 120,000 6,300 0.0525 0.599 0.436 0.513 0.428 0.599 14,024 0.4492 40.00%
2001-07-09 0 0.050 0.050 0.055 0.045 0.055 1,000,000 49,200 0.0492 0.428 0.428 0.471 0.385 0.471 116,866 0.4210 -9.09%
2001-07-05 0 0.055 0.052 - - - 0 0 - 0.471 0.445 - - - 0 - 0.00%
2001-07-04 0 0.055 0.065 - 0.052 0.060 120,000 6,520 0.0543 0.471 0.556 - 0.445 0.513 14,024 0.4649 -6.78%
2001-07-03 0 0.059 0.055 0.059 0.055 0.072 600,000 37,100 0.0618 0.505 0.471 0.505 0.471 0.616 70,120 0.5291 -18.06%
2001-06-29 0 0.072 0.072 - 0.055 0.056 150,000 8,370 0.0558 0.616 0.616 - 0.471 0.479 17,530 0.4775 30.91%
2001-06-28 0 0.055 0.053 - 0.055 0.055 660,000 36,300 0.0550 0.471 0.454 - 0.471 0.471 77,132 0.4706 -9.84%
2001-06-27 0 0.061 0.059 - 0.061 0.061 100,000 6,100 0.0610 0.522 0.505 - 0.522 0.522 11,687 0.5220 -1.61%
2001-06-26 0 0.062 0.062 0.070 0.061 0.061 225,000 13,670 0.0608 0.531 0.531 0.599 0.522 0.522 26,295 0.5199 -7.46%
2001-06-22 0 0.067 0.067 0.068 - - 0 0 - 0.573 0.573 0.582 - - 0 - 1.52%
2001-06-21 0 0.066 0.066 0.070 0.065 0.069 570,000 38,070 0.0668 0.565 0.565 0.599 0.556 0.590 66,614 0.5715 -1.49%
2001-06-20 0 0.067 0.067 0.070 0.067 0.067 1,190,000 79,730 0.0670 0.573 0.573 0.599 0.573 0.573 139,071 0.5733 -1.47%
2001-06-19 0 0.068 0.067 0.070 0.067 0.068 536,000 35,940 0.0671 0.582 0.573 0.599 0.573 0.582 62,640 0.5738 1.49%
2001-06-18 0 0.067 0.067 0.070 0.066 0.066 700,000 46,200 0.0660 0.573 0.573 0.599 0.565 0.565 81,806 0.5647 1.52%
2001-06-15 0 0.066 0.066 0.070 0.063 0.070 4,460,000 310,850 0.0697 0.565 0.565 0.599 0.539 0.599 521,224 0.5964 -5.71%
2001-06-14 0 0.070 0.070 0.075 0.070 0.076 1,930,000 138,080 0.0715 0.599 0.599 0.642 0.599 0.650 225,552 0.6122 -6.67%
2001-06-13 0 0.075 0.075 0.080 0.075 0.075 2,230,000 167,250 0.0750 0.642 0.642 0.685 0.642 0.642 260,612 0.6418 -3.85%
2001-06-12 0 0.078 0.076 0.078 0.075 0.079 4,350,000 339,940 0.0781 0.667 0.650 0.667 0.642 0.676 508,368 0.6687 4.00%
2001-06-11 0 0.075 0.075 0.076 0.070 0.076 2,420,000 178,610 0.0738 0.642 0.642 0.650 0.599 0.650 282,816 0.6315 2.74%
2001-06-08 0 0.073 0.069 0.073 0.073 0.074 650,000 47,650 0.0733 0.625 0.590 0.625 0.625 0.633 75,963 0.6273 -1.35%
2001-06-07 0 0.074 0.069 0.074 0.069 0.074 600,000 42,070 0.0701 0.633 0.590 0.633 0.590 0.633 70,120 0.6000 5.71%
2001-06-06 0 0.070 0.070 0.075 0.066 0.081 1,720,000 123,280 0.0717 0.599 0.599 0.642 0.565 0.693 201,010 0.6133 -4.11%
2001-06-05 0 0.073 0.072 0.077 0.065 0.080 17,235,000 1,300,500 0.0755 0.625 0.616 0.659 0.556 0.685 2,014,190 0.6457 17.74%
2001-06-04 0 0.062 0.062 0.068 0.060 0.061 2,360,000 142,900 0.0606 0.531 0.531 0.582 0.513 0.522 275,804 0.5181 0.00%
2001-06-01 0 0.062 0.062 0.065 0.062 0.065 1,550,000 99,000 0.0639 0.531 0.531 0.556 0.531 0.556 181,143 0.5465 -1.59%
2001-05-31 0 0.063 0.063 0.067 0.062 0.067 1,370,000 88,220 0.0644 0.539 0.539 0.573 0.531 0.573 160,107 0.5510 -10.00%
2001-05-30 0 0.070 0.068 0.070 0.064 0.070 2,350,000 155,450 0.0661 0.599 0.582 0.599 0.548 0.599 274,636 0.5660 -4.11%
2001-05-29 0 0.073 0.067 0.073 0.067 0.081 1,670,000 120,910 0.0724 0.625 0.573 0.625 0.573 0.693 195,167 0.6195 -8.75%
2001-05-28 0 0.080 0.076 0.081 0.075 0.083 8,850,000 701,890 0.0793 0.685 0.650 0.693 0.642 0.710 1,034,267 0.6786 14.29%
2001-05-25 0 0.070 0.069 0.070 0.065 0.070 6,499,141 442,968 0.0682 0.599 0.590 0.599 0.556 0.599 759,530 0.5832 4.48%
2001-05-24 0 0.067 0.063 0.067 0.063 0.072 7,440,000 494,100 0.0664 0.573 0.539 0.573 0.539 0.616 869,485 0.5683 0.00%
2001-05-23 0 0.067 0.066 0.069 0.053 0.069 9,980,000 620,300 0.0622 0.573 0.565 0.590 0.454 0.590 1,166,325 0.5318 15.52%
2001-05-22 0 0.058 0.054 0.058 0.054 0.060 1,160,000 64,380 0.0555 0.496 0.462 0.496 0.462 0.513 135,565 0.4749 9.43%
2001-05-21 0 0.053 0.053 0.055 0.053 0.059 4,930,000 273,680 0.0555 0.454 0.454 0.471 0.454 0.505 576,151 0.4750 8.16%
2001-05-18 0 0.049 0.049 0.052 0.049 0.054 1,500,000 76,320 0.0509 0.419 0.419 0.445 0.419 0.462 175,299 0.4354 6.52%
2001-05-17 0 0.046 0.046 0.049 0.046 0.056 2,050,000 109,610 0.0535 0.394 0.394 0.419 0.394 0.479 239,576 0.4575 -8.00%
2001-05-16 0 0.050 0.047 0.053 0.050 0.055 1,030,000 51,790 0.0503 0.428 0.402 0.454 0.428 0.471 120,372 0.4302 4.17%
2001-05-15 0 0.048 0.045 0.050 0.048 0.049 1,155,000 55,995 0.0485 0.411 0.385 0.428 0.411 0.419 134,981 0.4148 -7.69%
2001-05-14 0 0.052 0.049 0.053 0.050 0.054 2,380,000 120,180 0.0505 0.445 0.419 0.454 0.428 0.462 278,142 0.4321 23.81%
2001-05-11 0 0.042 0.042 0.050 0.041 0.042 320,000 13,390 0.0418 0.359 0.359 0.428 0.351 0.359 37,397 0.3580 -6.67%
2001-05-10 0 0.045 0.042 0.049 - - 0 0 - 0.385 0.359 0.419 - - 0 - 0.00%
2001-05-09 0 0.045 0.044 0.045 0.045 0.050 1,300,000 59,300 0.0456 0.385 0.376 0.385 0.385 0.428 151,926 0.3903 7.14%
2001-05-08 0 0.042 0.042 0.048 0.042 0.042 100,000 4,200 0.0420 0.359 0.359 0.411 0.359 0.359 11,687 0.3594 0.00%
2001-05-07 0 0.042 0.042 0.046 0.041 0.043 2,010,000 85,910 0.0427 0.359 0.359 0.394 0.351 0.368 234,901 0.3657 -8.70%
2001-05-04 0 0.046 0.046 0.050 0.046 0.048 250,000 11,800 0.0472 0.394 0.394 0.428 0.394 0.411 29,217 0.4039 -8.00%
2001-05-03 0 0.050 0.045 0.050 0.050 0.053 1,540,000 77,420 0.0503 0.428 0.385 0.428 0.428 0.454 179,974 0.4302 0.00%
2001-05-02 0 0.050 0.046 0.053 0.045 0.050 330,000 15,400 0.0467 0.428 0.394 0.454 0.385 0.428 38,566 0.3993 0.00%
2001-04-27 0 0.050 0.045 0.055 0.040 0.050 220,000 9,760 0.0444 0.428 0.385 0.471 0.342 0.428 25,711 0.3796 11.11%
2001-04-26 0 0.045 0.045 0.048 0.040 0.050 1,630,000 72,970 0.0448 0.385 0.385 0.411 0.342 0.428 190,492 0.3831 12.50%
2001-04-25 0 0.040 0.040 0.044 0.040 0.045 1,650,000 67,930 0.0412 0.342 0.342 0.376 0.342 0.385 192,829 0.3523 -11.11%
2001-04-24 0 0.045 0.041 0.046 0.039 0.045 1,160,000 48,870 0.0421 0.385 0.351 0.394 0.334 0.385 135,565 0.3605 7.14%
2001-04-23 0 0.042 0.042 0.044 0.041 0.042 300,000 12,550 0.0418 0.359 0.359 0.376 0.351 0.359 35,060 0.3580 -4.55%
2001-04-20 0 0.044 0.040 0.046 0.043 0.046 430,000 19,340 0.0450 0.376 0.342 0.394 0.368 0.394 50,253 0.3849 10.00%
2001-04-19 0 0.040 0.040 0.049 0.036 0.044 1,350,000 53,140 0.0394 0.342 0.342 0.419 0.308 0.376 157,769 0.3368 5.26%
2001-04-18 0 0.038 0.038 0.050 0.037 0.037 200,000 7,400 0.0370 0.325 0.325 0.428 0.317 0.317 23,373 0.3166 5.56%
2001-04-17 0 0.036 0.036 0.042 0.033 0.035 250,000 8,350 0.0334 0.308 0.308 0.359 0.282 0.299 29,217 0.2858 -16.28%
2001-04-12 0 0.043 0.043 0.045 0.040 0.043 680,000 28,880 0.0425 0.368 0.368 0.385 0.342 0.368 79,469 0.3634 7.50%
2001-04-11 0 0.040 0.037 0.040 0.040 0.040 700,000 28,000 0.0400 0.342 0.317 0.342 0.342 0.342 81,806 0.3423 14.29%
2001-04-10 0 0.035 0.035 0.037 0.035 0.035 300,000 10,500 0.0350 0.299 0.299 0.317 0.299 0.299 35,060 0.2995 -2.78%
2001-04-09 0 0.036 0.036 0.040 0.036 0.040 410,000 15,560 0.0380 0.308 0.308 0.342 0.308 0.342 47,915 0.3247 -10.00%
2001-04-06 0 0.040 0.040 0.044 0.040 0.040 40,000 1,600 0.0400 0.342 0.342 0.376 0.342 0.342 4,675 0.3423 0.00%
2001-04-04 0 0.040 0.032 0.042 0.030 0.040 360,000 12,330 0.0343 0.342 0.274 0.359 0.257 0.342 42,072 0.2931 -9.09%
2001-04-03 0 0.044 0.041 0.045 0.040 0.044 160,000 6,670 0.0417 0.376 0.351 0.385 0.342 0.376 18,699 0.3567 -4.35%
2001-04-02 0 0.046 0.041 0.047 0.038 0.046 770,000 32,600 0.0423 0.394 0.351 0.402 0.325 0.394 89,987 0.3623 9.52%
2001-03-30 0 0.042 0.042 0.046 0.041 0.042 800,000 33,150 0.0414 0.359 0.359 0.394 0.351 0.359 93,493 0.3546 -6.67%
2001-03-29 0 0.045 - 0.050 0.045 0.050 1,190,000 53,900 0.0453 0.385 - 0.428 0.385 0.428 139,071 0.3876 0.00%
2001-03-28 0 0.045 0.045 0.050 0.045 0.046 1,460,000 65,900 0.0451 0.385 0.385 0.428 0.385 0.394 170,625 0.3862 2.27%
2001-03-27 0 0.044 0.044 0.045 0.044 0.044 1,410,000 62,040 0.0440 0.376 0.376 0.385 0.376 0.376 164,781 0.3765 -2.22%
2001-03-26 0 0.045 0.045 0.046 0.040 0.046 2,750,000 120,430 0.0438 0.385 0.385 0.394 0.342 0.394 321,382 0.3747 12.50%
2001-03-23 0 0.040 0.040 0.041 0.038 0.040 1,890,000 75,400 0.0399 0.342 0.342 0.351 0.325 0.342 220,877 0.3414 -2.44%
2001-03-22 0 0.041 0.041 0.050 0.041 0.045 1,070,000 47,870 0.0447 0.351 0.351 0.428 0.351 0.385 125,047 0.3828 -16.33%
2001-03-21 0 0.049 0.040 0.049 0.040 0.050 330,000 15,400 0.0467 0.419 0.342 0.419 0.342 0.428 38,566 0.3993 8.89%
2001-03-20 0 0.045 0.040 0.045 0.043 0.045 80,000 3,480 0.0435 0.385 0.342 0.385 0.368 0.385 9,349 0.3722 -2.17%
2001-03-19 0 0.046 0.042 - - - 0 0 - 0.394 0.359 - - - 0 - 0.00%
2001-03-16 0 0.046 0.046 0.050 0.042 0.052 490,000 22,260 0.0454 0.394 0.394 0.428 0.359 0.445 57,264 0.3887 6.98%
2001-03-15 0 0.043 0.043 0.050 0.040 0.048 1,940,000 84,030 0.0433 0.368 0.368 0.428 0.342 0.411 226,721 0.3706 -4.44%
2001-03-14 0 0.045 0.042 0.049 0.040 0.045 850,000 38,000 0.0447 0.385 0.359 0.419 0.342 0.385 99,336 0.3825 0.00%
2001-03-13 0 0.045 0.045 0.048 0.045 0.045 100,000 4,500 0.0450 0.385 0.385 0.411 0.385 0.385 11,687 0.3851 -10.00%
2001-03-12 0 0.050 0.055 - 0.040 0.040 290,000 11,600 0.0400 0.428 0.471 - 0.342 0.342 33,891 0.3423 11.11%
2001-03-09 0 0.045 0.045 - 0.042 0.042 100,000 4,200 0.0420 0.385 0.385 - 0.359 0.359 11,687 0.3594 0.00%
2001-03-08 0 0.045 0.045 0.050 0.045 0.045 2,016,000 90,660 0.0450 0.385 0.385 0.428 0.385 0.385 235,602 0.3848 4.65%
2001-03-07 0 0.043 0.043 - 0.042 0.046 1,170,000 51,720 0.0442 0.368 0.368 - 0.359 0.394 136,734 0.3783 -6.52%
2001-03-06 0 0.046 0.046 0.048 0.046 0.047 897,000 41,620 0.0464 0.394 0.394 0.411 0.394 0.402 104,829 0.3970 0.00%
2001-03-05 0 0.046 0.045 0.050 0.045 0.046 1,290,000 58,250 0.0452 0.394 0.385 0.428 0.385 0.394 150,758 0.3864 0.00%
2001-03-02 0 0.046 0.046 - 0.046 0.046 50,000 2,270 0.0454 0.394 0.394 - 0.394 0.394 5,843 0.3885 2.22%
2001-03-01 0 0.045 0.045 - 0.045 0.045 30,000 1,350 0.0450 0.385 0.385 - 0.385 0.385 3,506 0.3851 -2.17%
2001-02-28 0 0.046 0.046 0.054 0.046 0.048 350,000 16,500 0.0471 0.394 0.394 0.462 0.394 0.411 40,903 0.4034 0.00%
2001-02-27 0 0.046 0.046 0.054 0.045 0.045 20,000 900 0.0450 0.394 0.394 0.462 0.385 0.385 2,337 0.3851 -6.12%
2001-02-26 0 0.049 0.049 0.053 0.049 0.049 150,000 7,350 0.0490 0.419 0.419 0.454 0.419 0.419 17,530 0.4193 0.00%
2001-02-23 0 0.049 0.049 0.055 0.049 0.050 450,000 22,250 0.0494 0.419 0.419 0.471 0.419 0.428 52,590 0.4231 -5.77%
2001-02-22 0 0.052 0.050 0.061 0.049 0.054 830,000 44,440 0.0535 0.445 0.428 0.522 0.419 0.462 96,999 0.4581 -3.70%
2001-02-21 0 0.054 0.049 0.061 0.054 0.054 100,000 5,400 0.0540 0.462 0.419 0.522 0.462 0.462 11,687 0.4621 0.00%
2001-02-20 0 0.054 0.046 0.058 - - 0 0 - 0.462 0.394 0.496 - - 0 - 0.00%
2001-02-19 0 0.054 0.054 0.062 0.053 0.053 50,000 2,650 0.0530 0.462 0.462 0.531 0.454 0.454 5,843 0.4535 -1.82%
2001-02-16 0 0.055 0.055 0.057 0.055 0.057 1,030,000 57,610 0.0559 0.471 0.471 0.488 0.471 0.488 120,372 0.4786 -3.51%
2001-02-15 0 0.057 0.055 0.059 0.055 0.060 1,420,000 79,290 0.0558 0.488 0.471 0.505 0.471 0.513 165,950 0.4778 -6.56%
2001-02-14 0 0.061 0.057 0.061 0.049 0.064 3,650,000 206,820 0.0567 0.522 0.488 0.522 0.419 0.548 426,562 0.4849 22.00%
2001-02-13 0 0.050 0.048 0.055 0.049 0.051 980,000 49,000 0.0500 0.428 0.411 0.471 0.419 0.436 114,529 0.4278 -9.09%
2001-02-12 0 0.055 0.052 0.055 - - 0 0 - 0.471 0.445 0.471 - - 0 - 0.00%
2001-02-09 0 0.055 0.055 0.056 0.052 0.052 150,000 7,800 0.0520 0.471 0.471 0.479 0.445 0.445 17,530 0.4450 5.77%
2001-02-08 0 0.052 0.052 0.058 0.052 0.052 50,000 2,600 0.0520 0.445 0.445 0.496 0.445 0.445 5,843 0.4450 -7.14%
2001-02-07 0 0.056 0.053 0.058 0.051 0.056 870,000 47,420 0.0545 0.479 0.454 0.496 0.436 0.479 101,674 0.4664 7.69%
2001-02-06 0 0.052 0.051 - 0.052 0.052 150,000 7,800 0.0520 0.445 0.436 - 0.445 0.445 17,530 0.4450 0.00%
2001-02-05 0 0.052 0.052 0.054 0.052 0.053 710,000 37,420 0.0527 0.445 0.445 0.462 0.445 0.454 82,975 0.4510 -3.70%
2001-02-02 0 0.054 0.054 - 0.054 0.055 770,000 41,670 0.0541 0.462 0.462 - 0.462 0.471 89,987 0.4631 -1.82%
2001-02-01 0 0.055 0.055 - 0.055 0.056 1,310,000 72,450 0.0553 0.471 0.471 - 0.471 0.479 153,095 0.4732 -3.51%
2001-01-31 0 0.057 0.057 0.060 0.057 0.058 600,000 34,710 0.0579 0.488 0.488 0.513 0.488 0.496 70,120 0.4950 0.00%
2001-01-30 0 0.057 0.057 0.060 0.056 0.058 2,050,000 117,050 0.0571 0.488 0.488 0.513 0.479 0.496 239,576 0.4886 -6.56%
2001-01-29 0 0.061 - 0.061 - - 0 0 - 0.522 - 0.522 - - 0 - -6.15%
2001-01-23 0 0.065 0.057 - 0.060 0.065 1,200,000 73,000 0.0608 0.556 0.488 - 0.513 0.556 140,240 0.5205 16.07%
2001-01-22 0 0.056 0.056 0.059 0.056 0.059 135,000 7,785 0.0577 0.479 0.479 0.505 0.479 0.505 15,777 0.4934 -6.67%
2001-01-19 0 0.060 0.056 0.060 0.060 0.060 1,200,000 72,000 0.0600 0.513 0.479 0.513 0.513 0.513 140,240 0.5134 0.00%
2001-01-18 0 0.060 - 0.060 0.059 0.060 700,000 41,430 0.0592 0.513 - 0.513 0.505 0.513 81,806 0.5064 1.69%
2001-01-17 0 0.059 - 0.059 0.059 0.059 430,000 25,370 0.0590 0.505 - 0.505 0.505 0.505 50,253 0.5049 0.00%
2001-01-16 0 0.059 0.059 0.061 0.059 0.061 1,280,000 76,880 0.0601 0.505 0.505 0.522 0.505 0.522 149,589 0.5139 -1.67%
2001-01-15 0 0.060 0.058 0.064 0.060 0.065 2,820,000 175,610 0.0623 0.513 0.496 0.548 0.513 0.556 329,563 0.5329 -9.09%
2001-01-12 0 0.066 0.058 0.066 0.066 0.070 940,000 62,280 0.0663 0.565 0.496 0.565 0.565 0.599 109,854 0.5669 -5.71%
2001-01-11 0 0.070 - 0.074 0.070 0.075 170,000 12,220 0.0719 0.599 - 0.633 0.599 0.642 19,867 0.6151 -5.41%
2001-01-10 0 0.074 0.073 0.074 0.070 0.074 1,610,000 117,080 0.0727 0.633 0.625 0.633 0.599 0.633 188,155 0.6223 5.71%
2001-01-09 0 0.070 0.070 0.072 0.068 0.070 300,000 20,920 0.0697 0.599 0.599 0.616 0.582 0.599 35,060 0.5967 0.00%
2001-01-08 0 0.070 - 0.070 0.070 0.070 400,000 28,000 0.0700 0.599 - 0.599 0.599 0.599 46,747 0.5990 0.00%
2001-01-05 0 0.070 0.065 0.070 0.069 0.070 1,290,000 90,190 0.0699 0.599 0.556 0.599 0.590 0.599 150,758 0.5982 4.48%
2001-01-04 0 0.067 0.067 0.070 0.064 0.065 140,000 9,000 0.0643 0.573 0.573 0.599 0.548 0.556 16,361 0.5501 3.08%
2001-01-03 0 0.065 0.065 0.070 0.064 0.068 1,250,000 82,200 0.0658 0.556 0.556 0.599 0.548 0.582 146,083 0.5627 1.56%
2001-01-02 0 0.064 0.064 - 0.064 0.064 160,000 10,240 0.0640 0.548 0.548 - 0.548 0.548 18,699 0.5476 -3.03%
2000-12-29 0 0.066 - 0.066 0.066 0.069 820,000 56,750 0.0692 0.565 - 0.565 0.565 0.590 95,830 0.5922 -2.94%
2000-12-28 0 0.068 0.065 0.070 0.068 0.068 260,000 17,680 0.0680 0.582 0.556 0.599 0.582 0.582 30,385 0.5819 0.00%
2000-12-27 0 0.068 0.065 0.072 0.064 0.068 550,000 36,100 0.0656 0.582 0.556 0.616 0.548 0.582 64,276 0.5616 6.25%
2000-12-22 0 0.064 0.064 - 0.064 0.064 420,000 26,880 0.0640 0.548 0.548 - 0.548 0.548 49,084 0.5476 0.00%
2000-12-21 0 0.064 0.064 - 0.064 0.064 40,000 2,560 0.0640 0.548 0.548 - 0.548 0.548 4,675 0.5476 0.00%
2000-12-20 0 0.064 0.064 - 0.064 0.065 1,500,000 97,170 0.0648 0.548 0.548 - 0.548 0.556 175,299 0.5543 -5.88%
2000-12-19 0 0.068 0.068 0.070 0.068 0.072 140,000 9,860 0.0704 0.582 0.582 0.599 0.582 0.616 16,361 0.6026 -2.86%
2000-12-18 0 0.070 0.068 0.070 0.070 0.070 330,000 23,100 0.0700 0.599 0.582 0.599 0.599 0.599 38,566 0.5990 0.00%
2000-12-15 0 0.070 0.069 0.070 - - 0 0 - 0.599 0.590 0.599 - - 0 - -2.78%
2000-12-14 0 0.072 0.070 0.078 0.072 0.075 400,000 29,100 0.0728 0.616 0.599 0.667 0.616 0.642 46,747 0.6225 -10.00%
2000-12-13 0 0.080 0.075 0.080 0.080 0.081 300,000 24,100 0.0803 0.685 0.642 0.685 0.685 0.693 35,060 0.6874 -4.76%
2000-12-12 0 0.084 0.078 0.084 0.079 0.085 510,000 41,878 0.0821 0.719 0.667 0.719 0.676 0.727 59,602 0.7026 5.00%
2000-12-11 0 0.080 0.075 - 0.075 0.080 240,000 19,000 0.0792 0.685 0.642 - 0.642 0.685 28,048 0.6774 6.67%
2000-12-08 0 0.075 0.078 0.080 0.070 0.075 160,000 11,950 0.0747 0.642 0.667 0.685 0.599 0.642 18,699 0.6391 -5.06%
2000-12-07 0 0.079 - 0.079 0.079 0.079 100,000 7,900 0.0790 0.676 - 0.676 0.676 0.676 11,687 0.6760 0.00%
2000-12-06 0 0.079 0.079 0.084 0.079 0.079 700,000 55,300 0.0790 0.676 0.676 0.719 0.676 0.676 81,806 0.6760 -1.25%
2000-12-05 0 0.080 0.080 0.083 0.080 0.082 280,000 22,600 0.0807 0.685 0.685 0.710 0.685 0.702 32,723 0.6907 0.00%
2000-12-04 0 0.080 0.080 0.084 0.080 0.080 90,000 7,200 0.0800 0.685 0.685 0.719 0.685 0.685 10,518 0.6845 3.90%
2000-12-01 0 0.077 0.077 - 0.063 0.077 850,000 57,490 0.0676 0.659 0.659 - 0.539 0.659 99,336 0.5787 18.46%
2000-11-30 0 0.065 0.065 - 0.065 0.065 130,000 8,450 0.0650 0.556 0.556 - 0.556 0.556 15,193 0.5562 -4.41%
2000-11-29 0 0.068 0.068 - 0.068 0.068 130,000 8,840 0.0680 0.582 0.582 - 0.582 0.582 15,193 0.5819 -2.86%
2000-11-28 0 0.070 0.070 - 0.069 0.073 300,000 21,350 0.0712 0.599 0.599 - 0.590 0.625 35,060 0.6090 -4.11%
2000-11-27 0 0.073 0.072 0.080 0.073 0.076 380,000 27,980 0.0736 0.625 0.616 0.685 0.625 0.650 44,409 0.6300 -3.95%
2000-11-24 0 0.076 0.076 0.084 0.076 0.080 870,000 69,320 0.0797 0.650 0.650 0.719 0.650 0.685 101,674 0.6818 -5.00%
2000-11-23 0 0.080 0.077 0.080 0.077 0.080 610,000 47,810 0.0784 0.685 0.659 0.685 0.659 0.685 71,288 0.6707 -2.44%
2000-11-22 0 0.082 0.082 0.084 0.082 0.083 786,000 65,270 0.0830 0.702 0.702 0.719 0.702 0.710 91,857 0.7106 -3.53%
2000-11-21 0 0.085 0.085 0.090 0.085 0.085 120,000 10,200 0.0850 0.727 0.727 0.770 0.727 0.727 14,024 0.7273 -7.61%
2000-11-20 0 0.092 - 0.092 0.089 0.092 200,000 18,110 0.0906 0.787 - 0.787 0.762 0.787 23,373 0.7748 2.22%
2000-11-17 0 0.090 0.083 - 0.084 0.090 390,000 33,950 0.0871 0.770 0.710 - 0.719 0.770 45,578 0.7449 3.45%
2000-11-16 0 0.087 0.084 0.087 0.088 0.088 200,000 17,600 0.0880 0.744 0.719 0.744 0.753 0.753 23,373 0.7530 -1.14%
2000-11-15 0 0.088 0.085 0.088 0.085 0.090 400,000 34,500 0.0863 0.753 0.727 0.753 0.727 0.770 46,747 0.7380 6.02%
2000-11-14 0 0.083 - 0.090 0.083 0.083 200,000 16,600 0.0830 0.710 - 0.770 0.710 0.710 23,373 0.7102 -7.78%
2000-11-13 0 0.090 - 0.090 - - 0 0 - 0.770 - 0.770 - - 0 - 0.00%
2000-11-10 0 0.090 0.086 0.090 0.087 0.091 960,000 85,850 0.0894 0.770 0.736 0.770 0.744 0.779 112,192 0.7652 -2.17%
2000-11-09 0 0.092 0.086 0.092 0.092 0.092 140,000 12,880 0.0920 0.787 0.736 0.787 0.787 0.787 16,361 0.7872 -4.17%
2000-11-08 0 0.096 0.096 0.100 0.096 0.106 2,870,000 284,650 0.0992 0.821 0.821 0.856 0.821 0.907 335,406 0.8487 -5.88%
2000-11-07 0 0.102 0.100 0.104 0.100 0.112 620,000 63,550 0.1025 0.873 0.856 0.890 0.856 0.958 72,457 0.8771 -7.27%
2000-11-06 0 0.110 0.105 0.110 0.107 0.115 4,440,000 484,730 0.1092 0.941 0.898 0.941 0.916 0.984 518,886 0.9342 4.76%
2000-11-03 0 0.105 0.099 0.105 0.081 0.105 6,024,000 600,510 0.0997 0.898 0.847 0.898 0.693 0.898 704,002 0.8530 28.05%
2000-11-02 0 0.082 0.082 0.088 0.082 0.087 1,250,000 105,600 0.0845 0.702 0.702 0.753 0.702 0.744 146,083 0.7229 0.00%
2000-11-01 0 0.082 0.082 0.086 0.078 0.084 1,800,000 147,550 0.0820 0.702 0.702 0.736 0.667 0.719 210,359 0.7014 6.49%
2000-10-31 0 0.077 0.077 0.082 0.075 0.080 1,100,000 83,860 0.0762 0.659 0.659 0.702 0.642 0.685 128,553 0.6523 4.05%
2000-10-30 0 0.074 0.074 - 0.073 0.074 400,000 29,210 0.0730 0.633 0.633 - 0.625 0.633 46,747 0.6249 2.78%
2000-10-27 0 0.072 0.071 0.072 0.071 0.075 3,610,000 265,800 0.0736 0.616 0.608 0.616 0.608 0.642 421,887 0.6300 0.00%
2000-10-26 0 0.072 0.072 0.073 0.070 0.073 750,000 53,850 0.0718 0.616 0.616 0.625 0.599 0.625 87,650 0.6144 1.41%
2000-10-25 0 0.071 0.071 0.075 0.068 0.071 1,480,000 102,090 0.0690 0.608 0.608 0.642 0.582 0.608 172,962 0.5902 1.43%
2000-10-24 0 0.070 0.068 0.073 0.068 0.070 1,180,000 81,800 0.0693 0.599 0.582 0.625 0.582 0.599 137,902 0.5932 0.00%
2000-10-23 0 0.070 0.070 0.075 0.068 0.072 1,000,000 70,240 0.0702 0.599 0.599 0.642 0.582 0.616 116,866 0.6010 0.00%
2000-10-20 0 0.070 0.065 0.072 0.064 0.072 2,240,000 155,820 0.0696 0.599 0.556 0.616 0.548 0.616 261,780 0.5952 16.67%
2000-10-19 0 0.060 0.060 0.071 0.060 0.070 980,000 67,280 0.0687 0.513 0.513 0.608 0.513 0.599 114,529 0.5874 -23.08%
2000-10-18 0 0.078 - 0.078 0.078 0.085 2,350,000 186,600 0.0794 0.667 - 0.667 0.667 0.727 274,636 0.6794 -8.24%
2000-10-17 0 0.085 - 0.086 0.085 0.086 220,000 18,820 0.0855 0.727 - 0.736 0.727 0.736 25,711 0.7320 -8.60%
2000-10-16 0 0.093 - 0.093 0.093 0.094 1,220,000 113,810 0.0933 0.796 - 0.796 0.796 0.804 142,577 0.7982 0.00%
2000-10-13 0 0.093 0.090 0.094 0.090 0.094 3,820,000 352,920 0.0924 0.796 0.770 0.804 0.770 0.804 446,429 0.7905 -3.12%
2000-10-12 0 0.096 0.096 0.099 0.096 0.100 2,180,000 214,830 0.0985 0.821 0.821 0.847 0.821 0.856 254,768 0.8432 -4.00%
2000-10-11 0 0.100 0.100 0.103 0.098 0.104 1,550,000 156,180 0.1008 0.856 0.856 0.881 0.839 0.890 181,143 0.8622 -5.66%
2000-10-10 0 0.106 0.106 0.109 0.104 0.107 2,070,000 218,110 0.1054 0.907 0.907 0.933 0.890 0.916 241,913 0.9016 0.00%
2000-10-09 0 0.106 0.106 0.109 0.104 0.106 2,980,000 314,290 0.1055 0.907 0.907 0.933 0.890 0.907 348,262 0.9025 0.00%
2000-10-05 0 0.106 0.106 0.108 0.104 0.106 770,000 80,540 0.1046 0.907 0.907 0.924 0.890 0.907 89,987 0.8950 1.92%
2000-10-04 0 0.104 0.104 0.108 0.104 0.106 834,000 87,190 0.1045 0.890 0.890 0.924 0.890 0.907 97,466 0.8946 0.00%
2000-10-03 0 0.104 0.104 0.105 0.104 0.105 3,050,000 318,670 0.1045 0.890 0.890 0.898 0.890 0.898 356,442 0.8940 -0.95%
2000-09-29 0 0.105 0.105 0.109 0.104 0.105 514,000 53,520 0.1041 0.898 0.898 0.933 0.890 0.898 60,069 0.8910 0.96%
2000-09-28 0 0.104 0.104 0.108 0.104 0.105 11,810,000 1,230,540 0.1042 0.890 0.890 0.924 0.890 0.898 1,380,191 0.8916 0.00%
2000-09-27 0 0.104 0.104 0.105 0.102 0.105 3,250,000 338,150 0.1040 0.890 0.890 0.898 0.873 0.898 379,815 0.8903 -0.95%
2000-09-26 0 0.105 0.104 - 0.103 0.105 2,820,000 293,100 0.1039 0.898 0.890 - 0.881 0.898 329,563 0.8894 0.96%
2000-09-25 0 0.104 0.104 0.109 0.104 0.110 3,250,000 341,000 0.1049 0.890 0.890 0.933 0.890 0.941 379,815 0.8978 1.96%
2000-09-22 0 0.102 0.100 0.102 0.100 0.105 4,360,000 444,010 0.1018 0.873 0.856 0.873 0.856 0.898 509,537 0.8714 -0.97%
2000-09-21 0 0.103 0.103 0.105 0.103 0.106 8,320,000 873,960 0.1050 0.881 0.881 0.898 0.881 0.907 972,327 0.8988 -3.74%
2000-09-20 0 0.107 0.107 0.110 0.106 0.107 460,000 48,840 0.1062 0.916 0.916 0.941 0.907 0.916 53,758 0.9085 0.94%
2000-09-19 0 0.106 0.106 0.109 0.105 0.107 7,690,000 818,260 0.1064 0.907 0.907 0.933 0.898 0.916 898,702 0.9105 0.00%
2000-09-18 0 0.106 0.105 0.107 0.105 0.107 6,500,000 690,000 0.1062 0.907 0.898 0.916 0.898 0.916 759,631 0.9083 -2.75%
2000-09-15 0 0.109 0.108 0.109 0.107 0.110 4,380,000 473,880 0.1082 0.933 0.924 0.933 0.916 0.941 511,874 0.9258 0.00%
2000-09-14 0 0.109 0.108 0.110 0.107 0.110 6,200,000 674,500 0.1088 0.933 0.924 0.941 0.916 0.941 724,571 0.9309 0.00%
2000-09-12 0 0.109 0.109 0.110 0.109 0.111 5,400,000 595,400 0.1103 0.933 0.933 0.941 0.933 0.950 631,078 0.9435 -1.80%
2000-09-11 0 0.111 0.111 0.113 0.111 0.114 3,800,000 427,900 0.1126 0.950 0.950 0.967 0.950 0.975 444,092 0.9635 -1.77%
2000-09-08 0 0.113 0.113 0.115 0.112 0.116 1,390,000 157,650 0.1134 0.967 0.967 0.984 0.958 0.993 162,444 0.9705 -2.59%
2000-09-07 0 0.116 0.116 0.118 0.114 0.116 1,084,000 125,640 0.1159 0.993 0.993 1.010 0.975 0.993 126,683 0.9918 -0.85%
2000-09-06 0 0.117 0.117 0.118 0.117 0.118 1,550,000 181,830 0.1173 1.001 1.001 1.010 1.001 1.010 181,143 1.0038 0.86%
2000-09-05 0 0.116 0.116 0.118 0.115 0.117 1,640,000 191,150 0.1166 0.993 0.993 1.010 0.984 1.001 191,661 0.9973 -0.85%
2000-09-04 0 0.117 0.117 0.119 0.117 0.118 2,920,000 341,850 0.1171 1.001 1.001 1.018 1.001 1.010 341,250 1.0018 0.00%
2000-09-01 0 0.117 0.117 0.118 0.116 0.119 3,250,000 382,750 0.1178 1.001 1.001 1.010 0.993 1.018 379,815 1.0077 0.86%
2000-08-31 0 0.116 0.116 0.117 0.116 0.118 2,410,000 282,010 0.1170 0.993 0.993 1.001 0.993 1.010 281,648 1.0013 -0.85%
2000-08-30 0 0.117 0.117 0.118 0.115 0.119 930,000 108,950 0.1172 1.001 1.001 1.010 0.984 1.018 108,686 1.0024 1.74%
2000-08-29 0 0.115 0.115 0.117 0.115 0.116 1,959,000 225,205 0.1150 0.984 0.984 1.001 0.984 0.993 228,941 0.9837 0.00%
2000-08-28 0 0.115 0.114 0.115 0.114 0.116 2,580,000 296,100 0.1148 0.984 0.975 0.984 0.975 0.993 301,515 0.9820 0.00%
2000-08-25 0 0.115 0.115 0.118 0.114 0.116 3,530,000 406,270 0.1151 0.984 0.984 1.010 0.975 0.993 412,538 0.9848 -1.71%
2000-08-24 0 0.117 0.116 0.119 0.116 0.119 3,540,000 413,780 0.1169 1.001 0.993 1.018 0.993 1.018 413,707 1.0002 0.86%
2000-08-23 0 0.116 0.116 0.118 0.116 0.117 1,780,000 207,480 0.1166 0.993 0.993 1.010 0.993 1.001 208,022 0.9974 0.00%
2000-08-22 0 0.116 0.116 0.122 0.116 0.120 5,010,000 597,950 0.1194 0.993 0.993 1.044 0.993 1.027 585,500 1.0213 -1.69%
2000-08-21 0 0.118 0.118 0.120 0.118 0.120 1,180,000 139,640 0.1183 1.010 1.010 1.027 1.010 1.027 137,902 1.0126 -1.67%
2000-08-18 0 0.120 0.120 0.123 0.117 0.122 4,870,000 583,370 0.1198 1.027 1.027 1.052 1.001 1.044 569,139 1.0250 0.84%
2000-08-17 0 0.119 0.117 0.119 0.114 0.120 2,607,000 308,540 0.1184 1.018 1.001 1.018 0.975 1.027 304,670 1.0127 3.48%
2000-08-16 0 0.115 0.115 0.116 0.111 0.117 3,250,000 371,520 0.1143 0.984 0.984 0.993 0.950 1.001 379,815 0.9782 2.68%
2000-08-15 0 0.112 0.112 0.113 0.112 0.120 6,046,000 685,440 0.1134 0.958 0.958 0.967 0.958 1.027 706,574 0.9701 -1.75%
2000-08-14 0 0.114 0.114 0.115 0.114 0.119 6,820,000 790,070 0.1158 0.975 0.975 0.984 0.975 1.018 797,028 0.9913 0.00%
2000-08-11 0 0.114 0.113 0.115 0.109 0.114 5,716,000 632,400 0.1106 0.975 0.967 0.984 0.933 0.975 668,008 0.9467 2.70%
2000-08-10 0 0.111 0.109 0.111 0.103 0.112 7,060,000 765,580 0.1084 0.950 0.933 0.950 0.881 0.958 825,076 0.9279 6.73%
2000-08-09 0 0.104 0.104 0.105 0.100 0.105 3,370,000 342,600 0.1017 0.890 0.890 0.898 0.856 0.898 393,839 0.8699 1.96%
2000-08-08 0 0.102 0.099 - 0.096 0.102 7,276,000 722,260 0.0993 0.873 0.847 - 0.821 0.873 850,319 0.8494 0.00%
2000-08-07 0 0.102 0.102 0.103 0.100 0.104 3,700,000 377,100 0.1019 0.873 0.873 0.881 0.856 0.890 432,405 0.8721 -4.67%
2000-08-04 0 0.107 0.105 0.107 0.102 0.107 840,000 87,810 0.1045 0.916 0.898 0.916 0.873 0.916 98,168 0.8945 4.90%
2000-08-03 0 0.102 0.102 0.107 0.102 0.108 5,490,000 571,760 0.1041 0.873 0.873 0.916 0.873 0.924 641,596 0.8912 -5.56%
2000-08-02 0 0.108 0.108 0.109 0.104 0.115 7,250,000 776,630 0.1071 0.924 0.924 0.933 0.890 0.984 847,281 0.9166 -8.47%
2000-08-01 0 0.118 0.118 0.119 0.117 0.121 2,230,000 264,580 0.1186 1.010 1.010 1.018 1.001 1.035 260,612 1.0152 -1.67%
2000-07-31 0 0.120 0.119 0.121 0.119 0.121 3,780,000 452,790 0.1198 1.027 1.018 1.035 1.018 1.035 441,755 1.0250 -2.44%
2000-07-28 0 0.123 0.123 0.124 0.118 0.126 2,450,000 304,690 0.1244 1.052 1.052 1.061 1.010 1.078 286,322 1.0642 -2.38%
2000-07-27 0 0.126 0.126 0.130 0.125 0.128 1,200,000 151,470 0.1262 1.078 1.078 1.112 1.070 1.095 140,240 1.0801 -1.56%
2000-07-26 0 0.128 0.128 0.130 0.128 0.132 1,920,000 248,240 0.1293 1.095 1.095 1.112 1.095 1.129 224,383 1.1063 0.00%
2000-07-25 0 0.128 0.128 0.131 0.128 0.136 3,310,000 435,200 0.1315 1.095 1.095 1.121 1.095 1.164 386,827 1.1250 -5.88%
2000-07-24 0 0.136 0.133 0.136 0.128 0.136 1,800,000 237,460 0.1319 1.164 1.138 1.164 1.095 1.164 210,359 1.1288 4.62%
2000-07-21 0 0.130 0.130 0.131 0.128 0.132 4,160,000 542,210 0.1303 1.112 1.112 1.121 1.095 1.129 486,164 1.1153 1.56%
2000-07-20 0 0.128 0.127 0.130 0.128 0.131 2,250,000 292,220 0.1299 1.095 1.087 1.112 1.095 1.121 262,949 1.1113 -1.54%
2000-07-19 0 0.130 0.130 0.131 0.128 0.131 1,740,000 227,120 0.1305 1.112 1.112 1.121 1.095 1.121 203,347 1.1169 1.56%
2000-07-18 0 0.128 0.126 0.134 0.128 0.136 950,000 124,200 0.1307 1.095 1.078 1.147 1.095 1.164 111,023 1.1187 -5.88%
2000-07-17 0 0.136 0.134 0.137 0.134 0.138 3,390,000 461,800 0.1362 1.164 1.147 1.172 1.147 1.181 396,177 1.1656 -1.45%
2000-07-14 0 0.138 0.135 0.139 0.134 0.140 5,380,000 744,620 0.1384 1.181 1.155 1.189 1.147 1.198 628,741 1.1843 2.99%
2000-07-13 0 0.134 0.134 0.137 0.133 0.144 5,465,000 745,365 0.1364 1.147 1.147 1.172 1.138 1.232 638,674 1.1671 0.00%
2000-07-12 0 0.134 0.134 0.135 0.130 0.137 7,560,000 1,001,260 0.1324 1.147 1.147 1.155 1.112 1.172 883,509 1.1333 3.08%
2000-07-11 0 0.130 0.130 0.131 0.128 0.131 3,080,000 400,660 0.1301 1.112 1.112 1.121 1.095 1.121 359,948 1.1131 0.00%
2000-07-10 0 0.130 0.130 0.133 0.128 0.135 5,835,000 760,500 0.1303 1.112 1.112 1.138 1.095 1.155 681,915 1.1152 0.00%
2000-07-07 0 0.130 0.129 0.130 0.126 0.135 3,160,000 409,700 0.1297 1.112 1.104 1.112 1.078 1.155 369,297 1.1094 -4.41%
2000-07-06 0 0.136 0.132 0.137 0.132 0.136 390,000 52,130 0.1337 1.164 1.129 1.172 1.129 1.164 45,578 1.1438 -0.73%
2000-07-05 0 0.137 0.137 0.139 0.137 0.139 3,025,000 417,170 0.1379 1.172 1.172 1.189 1.172 1.189 353,521 1.1800 0.00%
2000-07-04 0 0.137 0.135 0.139 0.134 0.139 2,800,000 380,100 0.1358 1.172 1.155 1.189 1.147 1.189 327,226 1.1616 -2.14%
2000-07-03 0 0.140 0.136 0.145 0.140 0.148 610,000 87,150 0.1429 1.198 1.164 1.241 1.198 1.266 71,288 1.2225 -5.41%
2000-06-30 0 0.148 0.147 0.150 0.147 0.164 14,810,000 2,304,220 0.1556 1.266 1.258 1.284 1.258 1.403 1,730,790 1.3313 0.00%
2000-06-29 0 0.148 0.146 0.148 0.130 0.150 12,310,000 1,745,070 0.1418 1.266 1.249 1.266 1.112 1.284 1,438,624 1.2130 12.12%
2000-06-28 0 0.132 0.130 0.133 0.125 0.132 11,370,000 1,475,400 0.1298 1.129 1.112 1.138 1.070 1.129 1,328,770 1.1104 2.33%
2000-06-27 0 0.129 0.129 0.136 0.125 0.139 4,490,000 589,430 0.1313 1.104 1.104 1.164 1.070 1.189 524,730 1.1233 -5.84%
2000-06-26 0 0.137 0.136 0.138 0.136 0.139 2,192,000 301,710 0.1376 1.172 1.164 1.181 1.164 1.189 256,171 1.1778 -0.72%
2000-06-23 0 0.138 0.138 0.140 0.138 0.140 1,810,000 250,530 0.1384 1.181 1.181 1.198 1.181 1.198 211,528 1.1844 -2.82%
2000-06-22 0 0.142 0.142 0.144 0.140 0.147 4,650,000 660,020 0.1419 1.215 1.215 1.232 1.198 1.258 543,428 1.2145 -1.39%
2000-06-21 0 0.144 0.144 0.148 0.142 0.148 3,230,000 467,840 0.1448 1.232 1.232 1.266 1.215 1.266 377,478 1.2394 2.13%
2000-06-20 0 0.141 0.141 0.144 0.140 0.147 1,450,000 211,460 0.1458 1.207 1.207 1.232 1.198 1.258 169,456 1.2479 -3.42%
2000-06-19 0 0.146 0.146 0.151 0.146 0.151 3,180,000 468,330 0.1473 1.249 1.249 1.292 1.249 1.292 371,635 1.2602 -3.31%
2000-06-16 0 0.151 0.151 0.155 0.151 0.157 2,304,000 356,440 0.1547 1.292 1.292 1.326 1.292 1.343 269,260 1.3238 -3.82%
2000-06-15 0 0.157 0.157 0.158 0.151 0.158 2,750,000 423,170 0.1539 1.343 1.343 1.352 1.292 1.352 321,382 1.3167 1.95%
2000-06-14 0 0.154 0.153 0.154 0.146 0.154 3,960,000 593,220 0.1498 1.318 1.309 1.318 1.249 1.318 462,790 1.2818 2.67%
2000-06-13 0 0.150 0.150 0.153 0.150 0.156 6,120,000 925,490 0.1512 1.284 1.284 1.309 1.284 1.335 715,222 1.2940 -6.25%
2000-06-12 0 0.160 0.159 0.162 0.154 0.169 8,328,000 1,354,110 0.1626 1.369 1.361 1.386 1.318 1.446 973,262 1.3913 -4.76%
2000-06-09 0 0.168 0.167 0.171 0.164 0.177 53,640,000 9,197,150 0.1715 1.438 1.429 1.463 1.403 1.515 6,268,707 1.4672 -2.33%
2000-06-08 0 0.172 0.172 0.173 0.146 0.175 24,890,000 3,983,890 0.1601 1.472 1.472 1.480 1.249 1.497 2,908,802 1.3696 15.44%
2000-06-07 0 0.149 0.147 0.149 0.138 0.150 4,005,000 581,210 0.1451 1.275 1.258 1.275 1.181 1.284 468,049 1.2418 7.97%
2000-06-05 0 0.138 0.138 0.141 0.138 0.143 3,530,000 493,820 0.1399 1.181 1.181 1.207 1.181 1.224 412,538 1.1970 0.00%
2000-06-02 0 0.138 0.136 0.140 0.134 0.142 2,960,000 411,740 0.1391 1.181 1.164 1.198 1.147 1.215 345,924 1.1903 4.55%
2000-06-01 0 0.132 0.132 0.134 0.132 0.134 580,000 77,220 0.1331 1.129 1.129 1.147 1.129 1.147 67,782 1.1392 -1.49%
2000-05-31 0 0.134 0.133 0.135 0.132 0.135 1,950,000 261,120 0.1339 1.147 1.138 1.155 1.129 1.155 227,889 1.1458 3.08%
2000-05-30 0 0.130 0.130 0.134 0.126 0.140 3,030,000 398,060 0.1314 1.112 1.112 1.147 1.078 1.198 354,105 1.1241 -3.70%
2000-05-29 0 0.135 0.135 0.138 0.131 0.135 990,000 131,990 0.1333 1.155 1.155 1.181 1.121 1.155 115,698 1.1408 0.75%
2000-05-26 0 0.134 0.131 0.134 0.128 0.140 1,300,000 171,440 0.1319 1.147 1.121 1.147 1.095 1.198 151,926 1.1284 -2.19%
2000-05-25 0 0.137 0.137 0.138 0.128 0.178 10,136,000 1,514,070 0.1494 1.172 1.172 1.181 1.095 1.523 1,184,557 1.2782 -12.18%
2000-05-24 0 0.156 0.155 0.156 0.156 0.167 9,050,000 1,466,960 0.1621 1.335 1.326 1.335 1.335 1.429 1,057,640 1.3870 -6.59%
2000-05-23 0 0.167 0.166 0.168 0.165 0.180 18,110,000 3,097,890 0.1711 1.429 1.420 1.438 1.412 1.540 2,116,448 1.4637 -0.60%
2000-05-22 0 0.168 0.165 0.168 0.153 0.170 14,380,000 2,371,120 0.1649 1.438 1.412 1.438 1.309 1.455 1,680,537 1.4109 5.66%
2000-05-19 0 0.159 0.156 0.159 0.130 0.167 32,640,000 5,150,850 0.1578 1.361 1.335 1.361 1.112 1.429 3,814,515 1.3503 22.31%
2000-05-18 0 0.130 0.129 0.131 0.126 0.130 3,570,000 457,920 0.1283 1.112 1.104 1.121 1.078 1.112 417,213 1.0976 0.00%
2000-05-17 0 0.130 0.130 0.132 0.128 0.137 4,141,000 545,100 0.1316 1.112 1.112 1.129 1.095 1.172 483,943 1.1264 -4.41%
2000-05-16 0 0.136 0.136 0.138 0.134 0.138 2,606,000 352,680 0.1353 1.164 1.164 1.181 1.147 1.181 304,554 1.1580 -1.45%
2000-05-15 0 0.138 0.138 0.142 0.131 0.142 4,050,000 567,350 0.1401 1.181 1.181 1.215 1.121 1.215 473,308 1.1987 -2.82%
2000-05-12 0 0.142 0.133 0.142 0.130 0.142 2,250,000 305,200 0.1356 1.215 1.138 1.215 1.112 1.215 262,949 1.1607 5.97%
2000-05-10 0 0.134 0.133 0.135 0.133 0.135 3,095,000 413,970 0.1338 1.147 1.138 1.155 1.138 1.155 361,701 1.1445 -4.29%
2000-05-09 0 0.140 0.136 0.142 0.135 0.140 3,530,000 489,110 0.1386 1.198 1.164 1.215 1.155 1.198 412,538 1.1856 0.00%
2000-05-08 0 0.140 0.138 0.141 0.133 0.149 4,800,000 674,480 0.1405 1.198 1.181 1.207 1.138 1.275 560,958 1.2024 -5.41%
2000-05-05 0 0.148 0.142 0.150 0.145 0.153 5,065,000 754,190 0.1489 1.266 1.215 1.284 1.241 1.309 591,928 1.2741 5.71%
2000-05-04 0 0.140 0.140 0.141 0.133 0.153 12,594,000 1,814,420 0.1441 1.198 1.198 1.207 1.138 1.309 1,471,814 1.2328 0.72%
2000-05-03 0 0.139 0.138 0.146 0.123 0.142 8,736,000 1,169,580 0.1339 1.189 1.181 1.249 1.052 1.215 1,020,944 1.1456 13.01%
2000-05-02 0 0.123 0.123 0.125 0.120 0.125 3,560,000 434,840 0.1221 1.052 1.052 1.070 1.027 1.070 416,044 1.0452 3.36%
2000-04-28 0 0.119 0.119 0.122 0.110 0.120 4,800,000 558,140 0.1163 1.018 1.018 1.044 0.941 1.027 560,958 0.9950 5.31%
2000-04-27 0 0.113 0.113 - 0.110 0.113 3,360,000 375,380 0.1117 0.967 0.967 - 0.941 0.967 392,671 0.9560 0.00%
2000-04-26 0 0.113 0.113 0.115 0.112 0.120 4,050,000 468,330 0.1156 0.967 0.967 0.984 0.958 1.027 473,308 0.9895 -4.24%
2000-04-25 0 0.118 0.112 0.118 0.115 0.124 800,000 95,650 0.1196 1.010 0.958 1.010 0.984 1.061 93,493 1.0231 -6.35%
2000-04-20 0 0.126 0.118 0.126 0.102 0.126 11,240,000 1,250,010 0.1112 1.078 1.010 1.078 0.873 1.078 1,313,577 0.9516 5.00%
2000-04-19 0 0.120 0.118 0.120 0.116 0.133 13,860,000 1,765,490 0.1274 1.027 1.010 1.027 0.993 1.138 1,619,767 1.0900 -7.69%
2000-04-18 0 0.130 0.129 0.130 0.128 0.135 24,720,000 3,233,920 0.1308 1.112 1.104 1.112 1.095 1.155 2,888,934 1.1194 2.36%
2000-04-17 0 0.127 0.127 0.128 0.125 0.132 11,660,000 1,500,960 0.1287 1.087 1.087 1.095 1.070 1.129 1,362,661 1.1015 -15.33%
2000-04-14 0 0.150 0.145 0.154 0.139 0.150 6,680,000 943,050 0.1412 1.284 1.241 1.318 1.189 1.284 780,667 1.2080 7.14%
2000-04-13 0 0.140 0.140 0.141 0.138 0.146 7,204,000 1,014,400 0.1408 1.198 1.198 1.207 1.181 1.249 841,905 1.2049 -4.11%
2000-04-12 0 0.146 0.144 0.147 0.144 0.151 12,200,000 1,790,280 0.1467 1.249 1.232 1.258 1.232 1.292 1,425,769 1.2557 -5.19%
2000-04-11 0 0.154 0.152 0.154 0.154 0.164 7,240,000 1,140,400 0.1575 1.318 1.301 1.318 1.318 1.403 846,112 1.3478 -9.41%
2000-04-10 0 0.170 0.167 0.172 0.167 0.178 4,720,000 819,830 0.1737 1.455 1.429 1.472 1.429 1.523 551,609 1.4863 -3.41%
2000-04-07 0 0.176 0.175 0.176 0.171 0.183 7,500,000 1,315,620 0.1754 1.506 1.497 1.506 1.463 1.566 876,497 1.5010 2.33%
2000-04-06 0 0.172 0.172 0.176 0.164 0.179 6,130,000 1,064,740 0.1737 1.472 1.472 1.506 1.403 1.532 716,390 1.4863 7.50%
2000-04-05 0 0.160 0.159 0.160 0.154 0.178 10,180,000 1,638,520 0.1610 1.369 1.361 1.369 1.318 1.523 1,189,699 1.3773 -12.09%
2000-04-03 0 0.182 0.182 0.184 0.180 0.199 8,350,000 1,594,680 0.1910 1.557 1.557 1.574 1.540 1.703 975,833 1.6342 -8.54%
2000-03-31 0 0.199 0.199 0.204 0.199 0.206 5,620,000 1,136,740 0.2023 1.703 1.703 1.746 1.703 1.763 656,789 1.7308 -1.97%
2000-03-30 0 0.203 0.202 0.204 0.196 0.213 12,690,000 2,599,550 0.2049 1.737 1.728 1.746 1.677 1.823 1,483,033 1.7529 0.50%
2000-03-29 0 0.202 0.200 0.203 0.199 0.208 7,468,000 1,517,530 0.2032 1.728 1.711 1.737 1.703 1.780 872,757 1.7388 -3.81%
2000-03-28 0 0.210 0.209 0.210 0.205 0.222 10,420,000 2,206,660 0.2118 1.797 1.788 1.797 1.754 1.900 1,217,747 1.8121 -6.67%
2000-03-27 0 0.225 0.225 0.226 0.224 0.242 9,460,000 2,196,810 0.2322 1.925 1.925 1.934 1.917 2.071 1,105,555 1.9871 -4.66%
2000-03-24 0 0.236 0.233 0.236 0.220 0.250 31,550,000 7,470,570 0.2368 2.019 1.994 2.019 1.882 2.139 3,687,131 2.0261 7.27%
2000-03-23 0 0.220 0.217 0.220 0.191 0.222 29,440,000 6,090,510 0.2069 1.882 1.857 1.882 1.634 1.900 3,440,543 1.7702 15.79%
2000-03-22 0 0.190 0.186 0.190 0.185 0.200 19,160,000 3,685,750 0.1924 1.626 1.592 1.626 1.583 1.711 2,239,158 1.6460 -4.04%
2000-03-21 0 0.198 0.197 0.199 0.198 0.207 22,740,000 4,554,600 0.2003 1.694 1.686 1.703 1.694 1.771 2,657,539 1.7138 -4.35%
2000-03-20 0 0.207 0.206 0.207 0.202 0.222 16,580,000 3,446,720 0.2079 1.771 1.763 1.771 1.728 1.900 1,937,643 1.7788 -8.41%
2000-03-17 0 0.226 0.224 0.226 0.220 0.230 23,108,000 5,206,290 0.2253 1.934 1.917 1.934 1.882 1.968 2,700,546 1.9279 3.20%
2000-03-16 0 0.219 0.215 0.219 0.219 0.238 13,530,000 3,095,310 0.2288 1.874 1.840 1.874 1.874 2.037 1,581,201 1.9576 -8.75%
2000-03-15 0 0.240 0.237 0.240 0.234 0.246 20,568,000 4,908,650 0.2387 2.054 2.028 2.054 2.002 2.105 2,403,706 2.0421 -2.04%
2000-03-14 0 0.245 0.245 0.247 0.241 0.270 14,580,000 3,611,200 0.2477 2.096 2.096 2.114 2.062 2.310 1,703,910 2.1194 -2.00%
2000-03-13 0 0.250 0.249 0.250 0.237 0.255 33,100,000 8,129,080 0.2456 2.139 2.131 2.139 2.028 2.182 3,868,274 2.1015 -1.96%
2000-03-10 0 0.255 0.250 0.255 0.245 0.275 30,640,000 7,924,080 0.2586 2.182 2.139 2.182 2.096 2.353 3,580,783 2.2129 -1.92%
2000-03-09 0 0.260 0.260 0.265 0.260 0.290 22,311,264 6,002,103 0.2690 2.225 2.225 2.268 2.225 2.481 2,607,434 2.3019 -3.70%
2000-03-08 0 0.270 0.270 0.275 0.260 0.285 24,608,000 6,820,900 0.2772 2.310 2.310 2.353 2.225 2.439 2,875,845 2.3718 -6.90%
2000-03-07 0 0.290 0.285 0.290 0.265 0.295 45,420,000 12,917,500 0.2844 2.481 2.439 2.481 2.268 2.524 5,308,067 2.4336 5.45%
2000-03-06 0 0.275 0.270 0.275 0.270 0.300 34,192,000 9,596,980 0.2807 2.353 2.310 2.353 2.310 2.567 3,995,892 2.4017 1.85%
2000-03-03 0 0.270 0.270 0.275 0.250 0.290 30,520,000 8,401,100 0.2753 2.310 2.310 2.353 2.139 2.481 3,566,759 2.3554 0.00%
2000-03-02 0 0.270 0.270 0.275 0.255 0.285 29,646,000 8,016,600 0.2704 2.310 2.310 2.353 2.182 2.439 3,464,618 2.3138 0.00%
2000-03-01 0 0.270 0.270 0.275 0.265 0.315 55,042,000 16,076,370 0.2921 2.310 2.310 2.353 2.268 2.695 6,432,554 2.4992 -8.47%
2000-02-29 0 0.295 0.290 0.295 0.255 0.300 60,870,000 17,131,600 0.2814 2.524 2.481 2.524 2.182 2.567 7,113,651 2.4083 18.00%
2000-02-28 0 0.250 0.249 0.250 0.240 0.285 73,820,000 18,568,250 0.2515 2.139 2.131 2.139 2.054 2.439 8,627,069 2.1523 -16.67%
2000-02-25 0 0.300 0.295 0.300 0.280 0.345 90,440,000 27,995,550 0.3095 2.567 2.524 2.567 2.396 2.952 10,569,387 2.6487 -11.76%
2000-02-24 0 0.340 0.335 0.340 0.330 0.375 75,402,000 26,746,460 0.3547 2.909 2.867 2.909 2.824 3.209 8,811,951 3.0352 -4.23%
2000-02-23 0 0.355 0.350 0.355 0.350 0.390 143,800,000 53,399,800 0.3713 3.038 2.995 3.038 2.995 3.337 16,805,371 3.1775 -1.39%
2000-02-22 0 0.360 0.360 0.365 0.315 0.425 243,150,000 90,351,950 0.3716 3.080 3.080 3.123 2.695 3.637 28,416,036 3.1796 -8.86%
2000-02-21 0 0.395 0.390 0.395 0.370 0.425 303,659,000 119,983,330 0.3951 3.380 3.337 3.380 3.166 3.637 35,487,498 3.3810 8.22%
2000-02-18 0 0.365 0.360 0.370 0.325 0.390 249,831,000 91,387,500 0.3658 3.123 3.080 3.166 2.781 3.337 29,196,820 3.1300 12.31%
2000-02-17 0 0.325 0.320 0.325 0.320 0.340 64,664,000 21,248,000 0.3286 2.781 2.738 2.781 2.738 2.909 7,557,041 2.8117 0.00%
2000-02-16 0 0.325 0.320 0.330 0.320 0.340 81,450,000 27,040,100 0.3320 2.781 2.738 2.824 2.738 2.909 9,518,759 2.8407 1.56%
2000-02-15 0 0.320 0.320 0.325 0.315 0.360 91,136,000 30,826,750 0.3382 2.738 2.738 2.781 2.695 3.080 10,650,725 2.8943 -7.25%
2000-02-14 0 0.345 0.345 0.350 0.340 0.375 128,780,000 45,801,250 0.3557 2.952 2.952 2.995 2.909 3.209 15,050,040 3.0433 -2.82%
2000-02-11 0 0.355 0.350 0.355 0.350 0.420 262,934,000 100,556,160 0.3824 3.038 2.995 3.038 2.995 3.594 30,728,119 3.2724 -8.97%
2000-02-10 0 0.390 0.390 0.395 0.335 0.405 491,335,000 186,221,900 0.3790 3.337 3.337 3.380 2.867 3.465 57,420,495 3.2431 16.42%
2000-02-09 0 0.335 0.330 0.335 0.330 0.365 270,670,000 93,834,050 0.3467 2.867 2.824 2.867 2.824 3.123 31,632,197 2.9664 3.08%
2000-02-08 0 0.325 0.325 0.330 0.310 0.340 99,800,000 32,953,650 0.3302 2.781 2.781 2.824 2.653 2.909 11,663,255 2.8254 0.00%
2000-02-03 0 0.325 0.320 0.325 0.285 0.335 115,360,000 36,465,600 0.3161 2.781 2.738 2.781 2.439 2.867 13,481,694 2.7048 8.33%
2000-02-02 0 0.300 0.300 0.305 0.300 0.320 64,627,849 19,814,748 0.3066 2.567 2.567 2.610 2.567 2.738 7,552,816 2.6235 -1.64%
2000-02-01 0 0.305 0.305 0.310 0.305 0.325 102,630,000 32,088,500 0.3127 2.610 2.610 2.653 2.610 2.781 11,993,987 2.6754 1.67%
2000-01-31 0 0.300 0.295 0.300 0.270 0.325 93,450,000 27,997,850 0.2996 2.567 2.524 2.567 2.310 2.781 10,921,154 2.5636 1.69%
2000-01-28 0 0.295 0.290 0.295 0.285 0.330 185,810,000 57,553,100 0.3097 2.524 2.481 2.524 2.439 2.824 21,714,924 2.6504 -6.35%
2000-01-27 0 0.315 0.315 0.320 0.310 0.355 490,870,000 164,192,550 0.3345 2.695 2.695 2.738 2.653 3.038 57,366,152 2.8622 1.61%
2000-01-26 0 0.310 0.310 0.315 0.265 0.320 355,760,000 102,161,710 0.2872 2.653 2.653 2.695 2.268 2.738 41,576,348 2.4572 19.23%
2000-01-25 0 0.260 0.255 0.260 0.242 0.275 127,000,000 32,699,330 0.2575 2.225 2.182 2.225 2.071 2.353 14,842,018 2.2032 8.33%
2000-01-24 0 0.240 0.238 0.240 0.233 0.255 31,690,000 7,787,870 0.2458 2.054 2.037 2.054 1.994 2.182 3,703,492 2.1028 -1.23%
2000-01-21 0 0.243 0.243 0.244 0.238 0.250 55,570,000 13,583,080 0.2444 2.079 2.079 2.088 2.037 2.139 6,494,259 2.0916 1.67%
2000-01-20 0 0.239 0.240 0.241 0.226 0.265 160,570,000 40,043,830 0.2494 2.045 2.054 2.062 1.934 2.268 18,765,219 2.1339 7.66%
2000-01-19 0 0.222 0.221 0.222 0.218 0.233 35,620,000 7,987,360 0.2242 1.900 1.891 1.900 1.865 1.994 4,162,777 1.9188 -1.33%
2000-01-18 0 0.225 0.224 0.226 0.223 0.238 33,930,000 7,759,400 0.2287 1.925 1.917 1.934 1.908 2.037 3,965,273 1.9568 0.00%
2000-01-17 0 0.225 0.225 0.228 0.225 0.248 17,740,000 4,171,250 0.2351 1.925 1.925 1.951 1.925 2.122 2,073,208 2.0120 -5.06%
2000-01-14 0 0.237 0.237 0.238 0.235 0.260 30,440,000 7,530,250 0.2474 2.028 2.028 2.037 2.011 2.225 3,557,410 2.1168 -1.66%
2000-01-13 0 0.241 0.241 0.244 0.238 0.249 21,530,000 5,236,740 0.2432 2.062 2.062 2.088 2.037 2.131 2,516,131 2.0813 0.42%
2000-01-12 0 0.240 0.240 0.243 0.239 0.255 25,510,000 6,322,230 0.2478 2.054 2.054 2.079 2.045 2.182 2,981,259 2.1207 -4.00%
2000-01-11 0 0.250 0.250 0.255 0.246 0.280 40,900,000 10,409,540 0.2545 2.139 2.139 2.182 2.105 2.396 4,779,831 2.1778 -3.85%
2000-01-10 0 0.260 0.255 0.260 0.250 0.280 101,350,000 26,740,700 0.2638 2.225 2.182 2.225 2.139 2.396 11,844,398 2.2577 5.69%
2000-01-07 0 0.246 0.244 0.248 0.226 0.255 40,340,000 9,803,410 0.2430 2.105 2.088 2.122 1.934 2.182 4,714,386 2.0795 4.24%
2000-01-06 0 0.236 0.225 0.236 0.219 0.275 48,868,000 12,127,250 0.2482 2.019 1.925 2.019 1.874 2.353 5,711,021 2.1235 -9.23%
2000-01-05 0 0.260 0.255 0.260 0.250 0.285 81,030,000 21,524,600 0.2656 2.225 2.182 2.225 2.139 2.439 9,469,675 2.2730 -11.86%
2000-01-04 0 0.295 0.290 0.295 0.280 0.315 154,750,000 46,171,800 0.2984 2.524 2.481 2.524 2.396 2.695 18,085,057 2.5530 0.00%
2000-01-03 0 0.295 0.295 0.300 0.280 0.315 154,630,000 46,271,650 0.2992 2.524 2.524 2.567 2.396 2.695 18,071,033 2.5605 5.36%
1999-12-30 0 0.280 0.280 0.285 0.275 0.300 76,785,028 22,071,007 0.2874 2.396 2.396 2.439 2.353 2.567 8,973,581 2.4596 1.82%
1999-12-29 0 0.275 0.275 0.280 0.270 0.315 126,440,000 36,425,300 0.2881 2.353 2.353 2.396 2.310 2.695 14,776,573 2.4651 -8.33%
1999-12-28 0 0.300 0.295 0.300 0.260 0.310 196,982,829 56,751,464 0.2881 2.567 2.524 2.567 2.225 2.653 23,020,651 2.4652 15.38%
1999-12-24 0 0.260 0.255 0.260 0.250 0.270 39,900,000 10,377,650 0.2601 2.225 2.182 2.225 2.139 2.310 4,662,965 2.2255 -1.89%
1999-12-23 0 0.265 0.260 0.265 0.242 0.290 159,980,000 43,060,610 0.2692 2.268 2.225 2.268 2.071 2.481 18,696,268 2.3032 6.43%
1999-12-22 0 0.249 0.248 0.249 0.240 0.260 147,347,100 37,010,632 0.2512 2.131 2.122 2.131 2.054 2.225 17,219,908 2.1493 -4.23%
1999-12-21 0 0.260 0.255 0.260 0.250 0.280 76,730,000 20,106,250 0.2620 2.225 2.182 2.225 2.139 2.396 8,967,150 2.2422 -3.70%
1999-12-20 0 0.270 0.270 0.275 0.265 0.305 142,858,985 40,132,426 0.2809 2.310 2.310 2.353 2.268 2.610 16,695,398 2.4038 -11.48%
1999-12-17 0 0.305 0.300 0.305 0.300 0.320 89,270,000 27,590,050 0.3091 2.610 2.567 2.610 2.567 2.738 10,432,653 2.6446 -3.17%
1999-12-16 0 0.315 0.315 0.320 0.310 0.335 128,670,000 41,200,050 0.3202 2.695 2.695 2.738 2.653 2.867 15,037,185 2.7399 -4.55%
1999-12-15 0 0.330 0.325 0.330 0.325 0.350 292,400,000 98,263,700 0.3361 2.824 2.781 2.824 2.781 2.995 34,171,701 2.8756 1.54%
1999-12-14 0 0.325 0.320 0.325 0.320 0.340 280,710,000 92,764,400 0.3305 2.781 2.738 2.781 2.738 2.909 32,805,534 2.8277 1.56%
1999-12-13 0 0.320 0.320 0.325 0.315 0.335 89,014,000 28,920,270 0.3249 2.738 2.738 2.781 2.695 2.867 10,402,735 2.7801 -1.54%
1999-12-10 0 0.325 0.320 0.325 0.315 0.340 206,410,000 67,820,700 0.3286 2.781 2.738 2.781 2.695 2.909 24,122,369 2.8115 1.56%
1999-12-09 0 0.320 0.320 0.325 0.315 0.335 192,680,000 62,569,850 0.3247 2.738 2.738 2.781 2.695 2.867 22,517,795 2.7787 1.59%
1999-12-08 0 0.315 0.310 0.315 0.310 0.330 101,566,000 32,505,690 0.3200 2.695 2.653 2.695 2.653 2.824 11,869,641 2.7386 -3.08%
1999-12-07 0 0.325 0.320 0.325 0.315 0.340 148,620,000 48,580,200 0.3269 2.781 2.738 2.781 2.695 2.909 17,368,667 2.7970 3.17%
1999-12-06 0 0.315 0.310 0.320 0.305 0.345 92,970,000 30,236,400 0.3252 2.695 2.653 2.738 2.610 2.952 10,865,058 2.7829 -5.97%
1999-12-03 0 0.335 0.335 0.340 0.330 0.355 126,190,000 43,458,300 0.3444 2.867 2.867 2.909 2.824 3.038 14,747,356 2.9469 -4.29%
1999-12-02 0 0.350 0.345 0.350 0.320 0.355 208,640,000 70,952,750 0.3401 2.995 2.952 2.995 2.738 3.038 24,382,981 2.9099 9.38%
1999-12-01 0 0.320 0.320 0.325 0.310 0.345 199,270,000 65,039,150 0.3264 2.738 2.738 2.781 2.653 2.952 23,287,944 2.7928 0.00%
1999-11-30 0 0.320 0.315 0.320 0.315 0.355 207,349,000 69,573,150 0.3355 2.738 2.695 2.738 2.695 3.038 24,232,107 2.8711 -7.25%
1999-11-29 0 0.345 0.340 0.345 0.335 0.390 777,570,000 279,143,700 0.3590 2.952 2.909 2.952 2.867 3.337 90,871,715 3.0718 -14.81%
1999-11-26 0 0.405 0.405 0.410 0.400 0.465 516,507,000 224,639,370 0.4349 3.465 3.465 3.508 3.423 3.979 60,362,253 3.7215 0.00%
1999-11-25 0 0.405 0.405 0.410 0.405 0.495 624,537,000 282,528,280 0.4524 3.465 3.465 3.508 3.465 4.236 72,987,317 3.8709 -10.00%
1999-11-24 0 0.450 0.450 0.455 0.330 0.465 724,534,848 296,718,064 0.4095 3.851 3.851 3.893 2.824 3.979 84,673,694 3.5043 34.33%
1999-11-23 0 0.335 0.335 0.340 0.335 0.350 76,700,000 26,217,950 0.3418 2.867 2.867 2.909 2.867 2.995 8,963,644 2.9249 -2.90%
1999-11-22 0 0.345 0.340 0.345 0.330 0.360 124,210,000 43,177,750 0.3476 2.952 2.909 2.952 2.824 3.080 14,515,961 2.9745 0.00%
1999-11-19 0 0.345 0.345 0.350 0.340 0.385 383,812,000 140,491,730 0.3660 2.952 2.952 2.995 2.909 3.294 44,854,681 3.1322 -2.82%
1999-11-18 0 0.355 0.355 0.360 0.315 0.355 273,873,594 92,416,370 0.3374 3.038 3.038 3.080 2.695 3.038 32,006,589 2.8874 12.70%
1999-11-17 0 0.315 0.310 0.315 0.310 0.330 83,290,000 26,395,300 0.3169 2.695 2.653 2.695 2.653 2.824 9,733,793 2.7117 0.00%
1999-11-16 0 0.315 0.310 0.315 0.305 0.325 116,802,000 37,168,160 0.3182 2.695 2.653 2.695 2.610 2.781 13,650,215 2.7229 3.28%
1999-11-15 0 0.305 0.300 0.305 0.305 0.325 76,060,000 23,810,200 0.3130 2.610 2.567 2.610 2.610 2.781 8,888,849 2.6787 0.00%
1999-11-12 0 0.305 0.300 0.305 0.305 0.315 36,398,000 11,214,170 0.3081 2.610 2.567 2.610 2.610 2.695 4,253,699 2.6363 0.00%
1999-11-11 0 0.305 0.305 0.310 0.305 0.325 68,132,000 21,344,490 0.3133 2.610 2.610 2.653 2.610 2.781 7,962,334 2.6807 -4.69%
1999-11-10 0 0.320 0.320 0.325 0.320 0.340 133,858,000 43,862,540 0.3277 2.738 2.738 2.781 2.738 2.909 15,643,487 2.8039 -4.48%
1999-11-09 0 0.335 0.335 0.340 0.300 0.340 229,280,000 74,058,700 0.3230 2.867 2.867 2.909 2.567 2.909 26,795,101 2.7639 13.56%
1999-11-08 0 0.295 0.295 0.300 0.290 0.325 71,861,100 22,214,519 0.3091 2.524 2.524 2.567 2.481 2.781 8,398,140 2.6452 -7.81%
1999-11-05 0 0.320 0.315 0.320 0.310 0.330 105,230,000 33,708,050 0.3203 2.738 2.695 2.738 2.653 2.824 12,297,839 2.7410 1.59%
1999-11-04 0 0.315 0.310 0.315 0.315 0.335 129,780,000 41,697,250 0.3213 2.695 2.653 2.695 2.695 2.867 15,166,906 2.7492 0.00%
1999-11-03 0 0.315 0.315 0.320 0.310 0.345 211,903,800 69,168,890 0.3264 2.695 2.695 2.738 2.653 2.952 24,764,409 2.7931 -5.97%
1999-11-02 0 0.335 0.330 0.335 0.330 0.355 60,072,000 20,394,840 0.3395 2.867 2.824 2.867 2.824 3.038 7,020,391 2.9051 -4.29%
1999-11-01 0 0.350 0.350 0.355 0.345 0.370 50,630,000 18,147,200 0.3584 2.995 2.995 3.038 2.952 3.166 5,916,940 3.0670 0.00%
1999-10-29 0 0.350 0.345 0.350 0.345 0.385 74,921,000 27,377,590 0.3654 2.995 2.952 2.995 2.952 3.294 8,755,739 3.1268 -2.78%
1999-10-28 0 0.360 0.360 0.365 0.360 0.400 106,016,000 40,545,960 0.3825 3.080 3.080 3.123 3.080 3.423 12,389,696 3.2726 -7.69%
1999-10-27 0 0.390 0.390 0.395 0.385 0.410 275,778,000 109,887,310 0.3985 3.337 3.337 3.380 3.294 3.508 32,229,150 3.4096 1.30%
1999-10-26 0 0.385 0.380 0.385 0.345 0.390 118,930,000 44,254,000 0.3721 3.294 3.252 3.294 2.952 3.337 13,898,907 3.1840 4.05%
1999-10-25 0 0.370 0.365 0.370 0.365 0.400 105,340,000 40,639,050 0.3858 3.166 3.123 3.166 3.123 3.423 12,310,694 3.3011 -2.63%
1999-10-22 0 0.380 0.380 0.385 0.375 0.425 449,949,000 180,277,350 0.4007 3.252 3.252 3.294 3.209 3.637 52,583,867 3.4284 4.11%
1999-10-21 0 0.365 0.365 0.370 0.300 0.375 261,870,000 89,357,250 0.3412 3.123 3.123 3.166 2.567 3.209 30,603,773 2.9198 25.86%
1999-10-20 0 0.290 0.290 0.295 0.280 0.320 61,648,000 18,239,460 0.2959 2.481 2.481 2.524 2.396 2.738 7,204,573 2.5317 3.57%
1999-10-19 0 0.280 0.275 0.280 0.255 0.315 71,167,000 20,040,180 0.2816 2.396 2.353 2.396 2.182 2.695 8,317,023 2.4095 -15.15%
1999-10-15 0 0.330 0.330 0.335 0.320 0.375 91,239,000 31,577,150 0.3461 2.824 2.824 2.867 2.738 3.209 10,662,763 2.9614 -8.33%
1999-10-14 0 0.360 0.355 0.360 0.350 0.410 88,762,000 33,893,740 0.3818 3.080 3.038 3.080 2.995 3.508 10,373,285 3.2674 -11.11%
1999-10-13 0 0.405 0.400 0.405 0.340 0.445 249,227,000 102,987,770 0.4132 3.465 3.423 3.465 2.909 3.808 29,126,233 3.5359 6.58%
1999-10-12 1 0.380 - - - - 0 0 - 3.252 - - - - 0 - 0.00%
1999-10-11 1 0.380 - - - - 0 0 - 3.252 - - - - 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 3.252 3.209 3.252 3.209 3.808 27,197,121 3.5544 -8.43%
1999-10-07 0 0.415 0.415 0.420 0.345 0.425 272,258,000 106,047,570 0.3895 3.551 3.551 3.594 2.952 3.637 31,817,780 3.3330 20.29%
1999-10-06 0 0.345 0.340 0.350 0.335 0.395 196,569,133 72,719,737 0.3699 2.952 2.909 2.995 2.867 3.380 22,972,304 3.1655 2.99%
1999-10-05 0 0.335 0.330 0.335 0.300 0.460 327,431,254 121,252,741 0.3703 2.867 2.824 2.867 2.567 3.936 38,265,673 3.1687 -22.09%
1999-10-04 0 0.430 0.425 0.430 0.420 0.520 364,803,000 173,598,195 0.4759 3.679 3.637 3.679 3.594 4.450 42,633,170 4.0719 1.18%
1999-09-30 0 0.425 0.420 0.425 0.235 0.480 675,350,013 217,860,048 0.3226 3.637 3.594 3.637 2.011 4.107 78,925,645 2.7603 106.31%
1999-09-29 1 0.206 - - - - 0 0 - 1.763 - - - - 0 - 0.00%
1999-09-28 1 0.206 - - - - 0 0 - 1.763 - - - - 0 - 0.00%
1999-09-27 1 0.206 - - - - 0 0 - 1.763 - - - - 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 1.763 1.763 1.797 1.010 1.763 23,151,564 1.4071 62.20%
1999-09-23 1 0.127 - - - - 0 0 - 1.087 - - - - 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 1.087 1.078 1.087 0.975 1.155 8,458,548 1.0668 9.48%
1999-09-21 0 0.116 0.115 0.119 0.105 0.125 57,933,142 6,652,066 0.1148 0.993 0.984 1.018 0.898 1.070 6,770,431 0.9825 11.54%
1999-09-20 0 0.104 0.103 0.105 0.100 0.105 29,476,000 3,029,870 0.1028 0.890 0.881 0.898 0.856 0.898 3,444,751 0.8796 4.00%
1999-09-17 0 0.100 0.098 0.100 0.090 0.100 14,700,000 1,428,790 0.0972 0.856 0.839 0.856 0.770 0.856 1,717,934 0.8317 8.70%
1999-09-15 0 0.092 0.092 0.093 0.092 0.096 17,250,000 1,618,846 0.0938 0.787 0.787 0.796 0.787 0.821 2,015,943 0.8030 -1.08%
1999-09-14 0 0.093 0.092 0.094 0.089 0.100 25,470,000 2,393,620 0.0940 0.796 0.787 0.804 0.762 0.856 2,976,584 0.8041 -4.12%
1999-09-13 0 0.097 0.095 0.097 0.085 0.097 30,840,000 2,873,150 0.0932 0.830 0.813 0.830 0.727 0.830 3,604,156 0.7972 16.87%
1999-09-10 0 0.083 0.080 0.084 0.078 0.083 2,110,000 170,220 0.0807 0.710 0.685 0.719 0.667 0.710 246,588 0.6903 1.22%
1999-09-09 0 0.082 0.078 0.085 0.082 0.085 984,000 81,080 0.0824 0.702 0.667 0.727 0.702 0.727 114,996 0.7051 -3.53%
1999-09-08 0 0.085 0.082 0.090 0.080 0.090 5,440,000 463,470 0.0852 0.727 0.702 0.770 0.685 0.770 635,753 0.7290 8.97%
1999-09-07 0 0.078 0.071 0.078 0.070 0.084 5,500,000 442,300 0.0804 0.667 0.608 0.667 0.599 0.719 642,765 0.6881 8.33%
1999-09-06 0 0.072 0.072 0.076 0.069 0.073 2,154,000 154,690 0.0718 0.616 0.616 0.650 0.590 0.625 251,730 0.6145 9.09%
1999-09-03 0 0.066 0.066 0.070 0.066 0.066 530,000 34,980 0.0660 0.565 0.565 0.599 0.565 0.565 61,939 0.5647 -2.94%
1999-09-02 0 0.068 0.068 0.074 0.067 0.068 110,000 7,460 0.0678 0.582 0.582 0.633 0.573 0.582 12,855 0.5803 -2.86%
1999-09-01 0 0.070 0.070 0.074 0.068 0.070 600,000 41,800 0.0697 0.599 0.599 0.633 0.582 0.599 70,120 0.5961 -5.41%
1999-08-31 0 0.074 0.070 0.074 0.070 0.070 200,000 14,000 0.0700 0.633 0.599 0.633 0.599 0.599 23,373 0.5990 0.00%
1999-08-30 0 0.074 - 0.075 - - 0 0 - 0.633 - 0.642 - - 0 - 0.00%
1999-08-27 0 0.074 0.070 0.074 0.074 0.074 500,000 37,000 0.0740 0.633 0.599 0.633 0.633 0.633 58,433 0.6332 0.00%
1999-08-26 0 0.074 0.072 0.074 0.068 0.074 1,680,000 119,830 0.0713 0.633 0.616 0.633 0.582 0.633 196,335 0.6103 5.71%
1999-08-25 0 0.070 0.069 - 0.067 0.070 2,676,000 182,910 0.0684 0.599 0.590 - 0.573 0.599 312,734 0.5849 2.94%
1999-08-24 0 0.068 0.068 0.072 0.066 0.066 160,000 10,560 0.0660 0.582 0.582 0.616 0.565 0.565 18,699 0.5647 3.03%
1999-08-23 0 0.066 0.066 - 0.066 0.066 50,000 3,300 0.0660 0.565 0.565 - 0.565 0.565 5,843 0.5647 -5.71%
1999-08-20 0 0.070 0.069 0.074 - - 0 0 - 0.599 0.590 0.633 - - 0 - 0.00%
1999-08-19 0 0.070 0.067 - - - 0 0 - 0.599 0.573 - - - 0 - 0.00%
1999-08-18 0 0.070 0.067 0.070 0.070 0.070 1,700,000 119,000 0.0700 0.599 0.573 0.599 0.599 0.599 198,673 0.5990 1.45%
1999-08-17 0 0.069 0.069 0.074 0.067 0.069 1,000,000 67,700 0.0677 0.590 0.590 0.633 0.573 0.590 116,866 0.5793 -1.43%
1999-08-16 0 0.070 0.069 0.078 0.070 0.074 1,170,000 82,600 0.0706 0.599 0.590 0.667 0.599 0.633 136,734 0.6041 -1.41%
1999-08-13 0 0.071 0.068 0.075 0.066 0.074 3,880,000 273,400 0.0705 0.608 0.582 0.642 0.565 0.633 453,441 0.6029 -8.97%
1999-08-12 0 0.078 - 0.078 0.082 0.082 200,000 16,400 0.0820 0.667 - 0.667 0.702 0.702 23,373 0.7017 -1.27%
1999-08-11 0 0.079 - 0.079 - - 0 0 - 0.676 - 0.676 - - 0 - 0.00%
1999-08-10 0 0.079 - 0.079 0.080 0.080 500,000 40,000 0.0800 0.676 - 0.676 0.685 0.685 58,433 0.6845 -1.25%
1999-08-09 0 0.080 - 0.081 - - 0 0 - 0.685 - 0.693 - - 0 - 0.00%
1999-08-06 0 0.080 0.079 0.080 0.075 0.080 1,120,000 86,450 0.0772 0.685 0.676 0.685 0.642 0.685 130,890 0.6605 -1.23%
1999-08-05 0 0.081 0.080 0.085 0.080 0.081 1,050,000 84,830 0.0808 0.693 0.685 0.727 0.685 0.693 122,710 0.6913 1.25%
1999-08-04 0 0.080 0.080 0.084 0.080 0.084 1,580,000 130,940 0.0829 0.685 0.685 0.719 0.685 0.719 184,649 0.7091 -4.76%
1999-08-03 0 0.084 0.084 0.086 0.082 0.083 190,000 15,620 0.0822 0.719 0.719 0.736 0.702 0.710 22,205 0.7035 -2.33%
1999-08-02 0 0.086 0.083 0.086 0.084 0.086 150,000 12,860 0.0857 0.736 0.710 0.736 0.719 0.736 17,530 0.7336 0.00%
1999-07-30 0 0.086 0.084 0.086 0.084 0.086 1,600,000 135,600 0.0848 0.736 0.719 0.736 0.719 0.736 186,986 0.7252 0.00%
1999-07-29 0 0.086 0.085 0.088 0.084 0.086 1,100,000 93,400 0.0849 0.736 0.727 0.753 0.719 0.736 128,553 0.7265 1.18%
1999-07-28 0 0.085 0.085 0.088 0.084 0.086 2,390,000 202,270 0.0846 0.727 0.727 0.753 0.719 0.736 279,310 0.7242 1.19%
1999-07-27 0 0.084 0.084 0.087 0.081 0.085 860,000 71,040 0.0826 0.719 0.719 0.744 0.693 0.727 100,505 0.7068 -1.18%
1999-07-26 0 0.085 0.085 0.086 0.085 0.093 3,270,000 284,160 0.0869 0.727 0.727 0.736 0.727 0.796 382,153 0.7436 -5.56%
1999-07-23 0 0.090 0.089 0.091 0.088 0.093 3,420,000 306,960 0.0898 0.770 0.762 0.779 0.753 0.796 399,683 0.7680 -3.23%
1999-07-22 0 0.093 0.092 0.093 0.089 0.094 10,438,000 961,310 0.0921 0.796 0.787 0.796 0.762 0.804 1,219,850 0.7881 9.41%
1999-07-21 0 0.085 0.085 0.089 0.083 0.085 320,000 27,000 0.0844 0.727 0.727 0.762 0.710 0.727 37,397 0.7220 -2.30%
1999-07-20 0 0.087 0.085 0.087 0.085 0.088 1,300,000 111,100 0.0855 0.744 0.727 0.744 0.727 0.753 151,926 0.7313 2.35%
1999-07-19 0 0.085 0.085 0.089 0.085 0.089 410,000 35,650 0.0870 0.727 0.727 0.762 0.727 0.762 47,915 0.7440 -4.49%
1999-07-16 0 0.089 0.088 0.091 0.088 0.090 1,748,000 155,070 0.0887 0.762 0.753 0.779 0.753 0.770 204,282 0.7591 -2.20%
1999-07-15 0 0.091 0.090 0.094 0.089 0.091 4,600,000 414,400 0.0901 0.779 0.770 0.804 0.762 0.779 537,585 0.7709 1.11%
1999-07-14 0 0.090 0.090 0.091 0.090 0.095 7,190,000 665,170 0.0925 0.770 0.770 0.779 0.770 0.813 840,269 0.7916 -6.25%
1999-07-13 0 0.096 0.093 0.098 0.094 0.100 8,710,000 835,300 0.0959 0.821 0.796 0.839 0.804 0.856 1,017,905 0.8206 -2.04%
1999-07-12 0 0.098 0.098 0.099 0.096 0.106 17,970,000 1,791,400 0.0997 0.839 0.839 0.847 0.821 0.907 2,100,087 0.8530 1.03%
1999-07-09 0 0.097 0.097 0.098 0.093 0.098 11,144,000 1,069,140 0.0959 0.830 0.830 0.839 0.796 0.839 1,302,358 0.8209 -1.02%
1999-07-08 0 0.098 0.097 0.099 0.092 0.103 29,920,000 2,870,190 0.0959 0.839 0.830 0.847 0.787 0.881 3,496,639 0.8208 5.38%
1999-07-07 0 0.093 0.092 0.093 0.086 0.095 15,628,000 1,438,630 0.0921 0.796 0.787 0.796 0.736 0.813 1,826,386 0.7877 8.14%
1999-07-06 0 0.086 0.083 0.088 0.083 0.088 3,808,000 329,760 0.0866 0.736 0.710 0.753 0.710 0.753 445,027 0.7410 -4.44%
1999-07-05 0 0.090 0.090 0.092 0.082 0.090 13,252,000 1,138,230 0.0859 0.770 0.770 0.787 0.702 0.770 1,548,712 0.7350 8.43%
1999-07-02 0 0.083 0.082 0.084 0.082 0.086 12,600,000 1,063,140 0.0844 0.710 0.702 0.719 0.702 0.736 1,472,515 0.7220 0.00%
1999-06-30 0 0.083 0.081 0.084 0.081 0.085 6,389,000 528,900 0.0828 0.710 0.693 0.719 0.693 0.727 746,659 0.7084 -2.35%
1999-06-29 0 0.085 0.084 0.086 0.083 0.088 13,420,000 1,128,850 0.0841 0.727 0.719 0.736 0.710 0.753 1,568,346 0.7198 -2.30%
1999-06-28 0 0.087 0.087 0.089 0.087 0.092 3,970,000 351,180 0.0885 0.744 0.744 0.762 0.744 0.787 463,959 0.7569 -2.25%
1999-06-25 0 0.089 0.088 0.090 0.087 0.096 19,080,000 1,764,340 0.0925 0.762 0.753 0.770 0.744 0.821 2,229,809 0.7913 3.49%
1999-06-24 0 0.086 0.086 0.090 0.086 0.091 17,100,000 1,525,660 0.0892 0.736 0.736 0.770 0.736 0.779 1,998,413 0.7634 -4.44%
1999-06-23 0 0.090 0.090 0.091 0.088 0.093 18,750,000 1,693,090 0.0903 0.770 0.770 0.779 0.753 0.796 2,191,243 0.7727 -2.17%
1999-06-22 0 0.092 0.091 0.092 0.090 0.094 29,160,000 2,675,750 0.0918 0.787 0.779 0.787 0.770 0.804 3,407,821 0.7852 0.00%
1999-06-21 0 0.092 0.092 0.093 0.090 0.105 240,500,000 23,875,850 0.0993 0.787 0.787 0.796 0.770 0.898 28,106,341 0.8495 -18.58%
1999-06-17 1 0.113 0.110 0.114 0.088 0.116 23,520,000 2,515,660 0.1070 0.967 0.941 0.975 0.753 0.993 2,748,695 0.9152 26.97%
1999-06-16 0 0.089 0.089 0.091 0.085 0.090 2,900,000 255,820 0.0882 0.762 0.762 0.779 0.727 0.770 338,912 0.7548 -1.11%
1999-06-15 0 0.090 0.089 0.091 0.089 0.092 2,200,000 198,100 0.0900 0.770 0.762 0.779 0.762 0.787 257,106 0.7705 -3.23%
1999-06-14 0 0.093 0.092 0.096 0.083 0.094 6,480,000 574,950 0.0887 0.796 0.787 0.821 0.710 0.804 757,294 0.7592 3.33%
1999-06-11 0 0.090 0.090 0.095 0.082 0.100 8,600,000 794,690 0.0924 0.770 0.770 0.813 0.702 0.856 1,005,050 0.7907 -10.00%
1999-06-10 0 0.100 0.100 0.101 0.100 0.103 13,440,000 1,352,010 0.1006 0.856 0.856 0.864 0.856 0.881 1,570,683 0.8608 -1.96%
1999-06-09 0 0.102 - 0.105 0.100 0.110 21,160,000 2,233,420 0.1055 0.873 - 0.898 0.856 0.941 2,472,891 0.9032 -1.92%
1999-06-08 0 0.104 0.103 0.105 0.104 0.108 5,090,000 533,100 0.1047 0.890 0.881 0.898 0.890 0.924 594,849 0.8962 -0.95%
1999-06-07 0 0.105 0.105 0.107 0.103 0.105 1,436,000 150,430 0.1048 0.898 0.898 0.916 0.881 0.898 167,820 0.8964 0.96%
1999-06-04 0 0.104 0.104 0.107 0.104 0.109 3,150,000 335,700 0.1066 0.890 0.890 0.916 0.890 0.933 368,129 0.9119 -1.89%
1999-06-03 0 0.106 0.105 0.106 0.104 0.112 5,960,000 636,470 0.1068 0.907 0.898 0.907 0.890 0.958 696,523 0.9138 -2.75%
1999-06-02 0 0.109 0.110 0.111 0.102 0.112 13,594,000 1,414,610 0.1041 0.933 0.941 0.950 0.873 0.958 1,588,680 0.8904 4.81%
1999-06-01 0 0.104 0.103 0.106 0.101 0.106 9,685,000 1,006,100 0.1039 0.890 0.881 0.907 0.864 0.907 1,131,850 0.8889 1.96%
1999-05-31 0 0.102 0.101 0.102 0.101 0.110 9,460,000 987,880 0.1044 0.873 0.864 0.873 0.864 0.941 1,105,555 0.8936 -7.27%
1999-05-28 0 0.110 0.110 0.111 0.106 0.114 16,190,000 1,771,750 0.1094 0.941 0.941 0.950 0.907 0.975 1,892,065 0.9364 4.76%
1999-05-27 0 0.105 0.104 0.106 0.101 0.110 9,010,000 928,510 0.1031 0.898 0.890 0.907 0.864 0.941 1,052,965 0.8818 -2.78%
1999-05-26 0 0.108 0.107 0.108 0.106 0.114 6,430,000 699,760 0.1088 0.924 0.916 0.924 0.907 0.975 751,450 0.9312 -5.26%
1999-05-25 0 0.114 0.113 0.114 0.113 0.115 5,470,000 621,530 0.1136 0.975 0.967 0.975 0.967 0.984 639,259 0.9723 0.00%
1999-05-24 0 0.114 0.114 0.115 0.112 0.119 15,810,000 1,807,140 0.1143 0.975 0.975 0.984 0.958 1.018 1,847,656 0.9781 -3.39%
1999-05-21 0 0.118 0.117 0.118 0.117 0.131 53,832,000 6,718,440 0.1248 1.010 1.001 1.010 1.001 1.121 6,291,146 1.0679 1.72%
1999-05-20 0 0.116 0.115 0.116 0.115 0.119 7,830,000 914,320 0.1168 0.993 0.984 0.993 0.984 1.018 915,063 0.9992 -2.52%
1999-05-19 0 0.119 0.119 0.120 0.118 0.121 16,019,000 1,909,880 0.1192 1.018 1.018 1.027 1.010 1.035 1,872,081 1.0202 -1.65%
1999-05-18 0 0.121 0.120 0.121 0.118 0.123 22,130,000 2,656,890 0.1201 1.035 1.027 1.035 1.010 1.052 2,586,251 1.0273 4.31%
1999-05-17 0 0.116 0.115 0.116 0.113 0.127 39,982,000 4,789,620 0.1198 0.993 0.984 0.993 0.967 1.087 4,672,548 1.0251 0.00%
1999-05-14 0 0.116 0.116 0.117 0.112 0.123 48,690,000 5,690,620 0.1169 0.993 0.993 1.001 0.958 1.052 5,690,219 1.0001 -0.85%
1999-05-13 0 0.117 0.117 0.118 0.100 0.129 430,470,000 47,551,420 0.1105 1.001 1.001 1.010 0.856 1.104 50,307,428 0.9452 -25.95%
1999-05-12 0 0.158 0.158 0.159 0.132 0.164 53,517,000 8,390,005 0.1568 1.352 1.352 1.361 1.129 1.403 6,254,333 1.3415 28.46%
1999-05-11 0 0.123 0.123 0.124 0.083 0.125 19,816,000 2,042,210 0.1031 1.052 1.052 1.061 0.710 1.070 2,315,822 0.8819 41.38%
1999-05-10 0 0.087 0.087 0.095 0.084 0.092 3,260,000 285,970 0.0877 0.744 0.744 0.813 0.719 0.787 380,984 0.7506 4.82%
1999-05-07 0 0.083 0.083 0.092 0.083 0.100 3,825,000 370,020 0.0967 0.710 0.710 0.787 0.710 0.856 447,014 0.8278 -14.43%
1999-05-06 0 0.097 0.096 0.100 0.093 0.106 8,700,000 859,880 0.0988 0.830 0.821 0.856 0.796 0.907 1,016,737 0.8457 -8.49%
1999-05-05 0 0.106 0.106 0.107 0.055 0.108 6,770,000 596,960 0.0882 0.907 0.907 0.916 0.471 0.924 791,185 0.7545 89.29%
1999-05-04 0 0.056 0.056 - 0.050 0.056 190,000 10,100 0.0532 0.479 0.479 - 0.428 0.479 22,205 0.4549 19.15%
1999-05-03 0 0.047 0.047 - 0.041 0.042 960,000 39,460 0.0411 0.402 0.402 - 0.351 0.359 112,192 0.3517 14.63%
1999-04-30 0 0.041 0.041 - 0.041 0.041 60,000 2,460 0.0410 0.351 0.351 - 0.351 0.351 7,012 0.3508 0.00%
1999-04-29 0 0.041 - - - - 0 0 - 0.351 - - - - 0 - 0.00%
1999-04-28 0 0.041 0.041 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
1999-04-27 0 0.041 0.041 - 0.040 0.040 30,000 1,200 0.0400 0.351 0.351 - 0.342 0.342 3,506 0.3423 0.00%
1999-04-26 0 0.041 0.041 - 0.041 0.041 21,000 850 0.0405 0.351 0.351 - 0.351 0.351 2,454 0.3463 -4.65%
1999-04-23 0 0.043 0.043 0.045 0.039 0.043 400,000 16,760 0.0419 0.368 0.368 0.385 0.334 0.368 46,747 0.3585 10.26%
1999-04-22 0 0.039 0.039 - 0.039 0.040 938,000 37,340 0.0398 0.334 0.334 - 0.334 0.342 109,621 0.3406 2.63%
1999-04-21 0 0.038 - 0.040 0.038 0.038 50,000 1,900 0.0380 0.325 - 0.342 0.325 0.325 5,843 0.3252 -5.00%
1999-04-20 0 0.040 - - 0.040 0.040 1,020,000 40,800 0.0400 0.342 - - 0.342 0.342 119,204 0.3423 0.00%
1999-04-19 0 0.040 - - 0.040 0.040 60,000 2,400 0.0400 0.342 - - 0.342 0.342 7,012 0.3423 0.00%
1999-04-16 0 0.040 - - - - 0 0 - 0.342 - - - - 0 - 0.00%
1999-04-15 0 0.040 0.040 - 0.040 0.040 1,820,000 72,800 0.0400 0.342 0.342 - 0.342 0.342 212,697 0.3423 -2.44%
1999-04-14 0 0.041 0.041 - 0.041 0.041 320,000 13,120 0.0410 0.351 0.351 - 0.351 0.351 37,397 0.3508 2.50%
1999-04-13 0 0.040 0.040 0.045 0.040 0.040 140,000 5,600 0.0400 0.342 0.342 0.385 0.342 0.342 16,361 0.3423 5.26%
1999-04-12 0 0.038 0.038 0.042 - - 0 0 - 0.325 0.325 0.359 - - 0 - 15.15%
1999-04-09 0 0.033 0.033 - 0.030 0.033 116,000 3,662 0.0316 0.282 0.282 - 0.257 0.282 13,556 0.2701 3.12%
1999-04-08 0 0.032 0.032 0.033 0.032 0.032 100,000 3,200 0.0320 0.274 0.274 0.282 0.274 0.274 11,687 0.2738 -5.88%
1999-04-07 0 0.034 - - - - 50,000 1,700 0.0340 0.291 - - - - 5,843 0.2909 0.00%
1999-04-01 0 0.034 - 0.038 - - 0 0 - 0.291 - 0.325 - - 0 - 0.00%
1999-03-31 0 0.034 0.034 - - - 0 0 - 0.291 0.291 - - - 0 - 0.00%
1999-03-30 0 0.034 0.034 - - - 0 0 - 0.291 0.291 - - - 0 - 0.00%
1999-03-29 0 0.034 0.034 - - - 0 0 - 0.291 0.291 - - - 0 - 0.00%
1999-03-26 0 0.034 0.034 - 0.034 0.034 24,000 760 0.0317 0.291 0.291 - 0.291 0.291 2,805 0.2710 0.00%
1999-03-25 0 0.034 0.033 - 0.034 0.034 650,000 22,100 0.0340 0.291 0.282 - 0.291 0.291 75,963 0.2909 -10.53%
1999-03-24 0 0.038 0.038 - - - 0 0 - 0.325 0.325 - - - 0 - 15.15%
1999-03-23 0 0.033 0.033 - - - 0 0 - 0.282 0.282 - - - 0 - 10.00%
1999-03-22 0 0.030 0.028 0.034 - - 0 0 - 0.257 0.240 0.291 - - 0 - 0.00%
1999-03-19 0 0.030 0.029 0.032 0.030 0.040 1,170,000 36,500 0.0312 0.257 0.248 0.274 0.257 0.342 136,734 0.2669 -25.00%
1999-03-18 0 0.040 - 0.040 - - 0 0 - 0.342 - 0.342 - - 0 - 0.00%
1999-03-17 0 0.040 - 0.040 0.040 0.040 10,000 400 0.0400 0.342 - 0.342 0.342 0.342 1,169 0.3423 8.11%
1999-03-16 0 0.037 - 0.040 - - 100,000 3,400 0.0340 0.317 - 0.342 - - 11,687 0.2909 0.00%
1999-03-15 0 0.037 0.037 - - - 0 0 - 0.317 0.317 - - - 0 - 12.12%
1999-03-12 0 0.033 0.033 0.034 0.026 0.026 20,000 520 0.0260 0.282 0.282 0.291 0.222 0.222 2,337 0.2225 26.92%
1999-03-11 0 0.026 0.026 0.029 0.026 0.032 1,410,000 42,780 0.0303 0.222 0.222 0.248 0.222 0.274 164,781 0.2596 -33.33%
1999-03-10 0 0.039 0.034 0.039 0.033 0.039 520,000 17,680 0.0340 0.334 0.291 0.334 0.282 0.334 60,770 0.2909 18.18%
1999-03-09 0 0.033 - 0.036 0.033 0.033 200,000 6,600 0.0330 0.282 - 0.308 0.282 0.282 23,373 0.2824 -10.81%
1999-03-08 0 0.037 - - - - 0 0 - 0.317 - - - - 0 - 0.00%
1999-03-05 0 0.037 - - - - 0 0 - 0.317 - - - - 0 - 0.00%
1999-03-04 0 0.037 0.035 - - - 0 0 - 0.317 0.299 - - - 0 - 0.00%
1999-03-03 0 0.037 - 0.037 - - 0 0 - 0.317 - 0.317 - - 0 - 0.00%
1999-03-02 0 0.037 0.030 - 0.037 0.037 104,000 3,780 0.0363 0.317 0.257 - 0.317 0.317 12,154 0.3110 12.12%
1999-03-01 0 0.033 0.029 - 0.033 0.041 400,000 14,400 0.0360 0.282 0.248 - 0.282 0.351 46,747 0.3080 -26.67%
1999-02-26 0 0.045 - 0.045 - - 0 0 - 0.385 - 0.385 - - 0 - 0.00%
1999-02-25 0 0.045 0.045 0.046 0.045 0.045 50,000 2,250 0.0450 0.385 0.385 0.394 0.385 0.385 5,843 0.3851 -2.17%
1999-02-24 0 0.046 0.043 0.046 - - 0 0 - 0.394 0.368 0.394 - - 0 - 0.00%
1999-02-23 0 0.046 0.045 0.046 0.046 0.058 500,000 26,600 0.0532 0.394 0.385 0.394 0.394 0.496 58,433 0.4552 -25.81%
1999-02-22 0 0.062 - 0.062 0.062 0.066 500,000 32,200 0.0644 0.531 - 0.531 0.531 0.565 58,433 0.5511 -6.06%
1999-02-19 0 0.066 - 0.066 - - 0 0 - 0.565 - 0.565 - - 0 - 0.00%
1999-02-15 0 0.066 - - - - 0 0 - 0.565 - - - - 0 - 0.00%
1999-02-12 0 0.066 - 0.066 0.066 0.066 20,000 1,320 0.0660 0.565 - 0.565 0.565 0.565 2,337 0.5647 -5.71%
1999-02-11 0 0.070 0.066 0.070 - - 0 0 - 0.599 0.565 0.599 - - 0 - 0.00%
1999-02-10 0 0.070 - 0.070 - - 0 0 - 0.599 - 0.599 - - 0 - 0.00%
1999-02-09 0 0.070 - 0.070 - - 0 0 - 0.599 - 0.599 - - 0 - 0.00%
1999-02-08 0 0.070 - 0.070 - - 0 0 - 0.599 - 0.599 - - 0 - 0.00%
1999-02-05 0 0.070 - 0.070 - - 0 0 - 0.599 - 0.599 - - 0 - 0.00%
1999-02-04 0 0.070 - 0.070 - - 0 0 - 0.599 - 0.599 - - 0 - 0.00%
1999-02-03 0 0.070 - 0.070 - - 0 0 - 0.599 - 0.599 - - 0 - -12.50%
1999-02-02 0 0.080 - 0.080 - - 0 0 - 0.685 - 0.685 - - 0 - 0.00%
1999-02-01 0 0.080 - 0.080 - - 0 0 - 0.685 - 0.685 - - 0 - 0.00%
1999-01-29 0 0.080 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
1999-01-28 0 0.080 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
1999-01-27 0 0.080 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
1999-01-26 0 0.080 - 0.090 - - 0 0 - 0.685 - 0.770 - - 0 - 0.00%
1999-01-25 0 0.080 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
1999-01-22 0 0.080 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
1999-01-21 0 0.080 - 0.080 - - 0 0 - 0.685 - 0.685 - - 0 - 0.00%
1999-01-20 0 0.080 - 0.080 - - 0 0 - 0.685 - 0.685 - - 0 - 0.00%
1999-01-19 0 0.080 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
1999-01-18 0 0.080 - 0.080 - - 0 0 - 0.685 - 0.685 - - 0 - 0.00%
1999-01-15 0 0.080 - 0.080 0.080 0.080 20,000 1,430 0.0715 0.685 - 0.685 0.685 0.685 2,337 0.6118 26.98%
1999-01-14 0 0.063 0.063 - - - 0 0 - 0.539 0.539 - - - 0 - 0.00%
1999-01-13 0 0.063 - 0.063 0.063 0.063 10,000 630 0.0630 0.539 - 0.539 0.539 0.539 1,169 0.5391 0.00%
1999-01-12 0 0.063 0.056 0.070 0.063 0.063 10,000 630 0.0630 0.539 0.479 0.599 0.539 0.539 1,169 0.5391 5.00%
1999-01-11 0 0.060 0.060 0.062 0.060 0.062 300,000 18,200 0.0607 0.513 0.513 0.531 0.513 0.531 35,060 0.5191 -9.09%
1999-01-08 0 0.066 0.066 0.070 0.063 0.070 230,000 14,800 0.0643 0.565 0.565 0.599 0.539 0.599 26,879 0.5506 3.12%
1999-01-07 0 0.064 0.064 0.070 0.062 0.070 280,000 18,990 0.0678 0.548 0.548 0.599 0.531 0.599 32,723 0.5803 -12.33%
1999-01-06 0 0.073 - 0.073 - - 0 0 - 0.625 - 0.625 - - 0 - 0.00%
1999-01-05 0 0.073 - 0.073 0.073 0.076 50,000 3,710 0.0742 0.625 - 0.625 0.625 0.650 5,843 0.6349 -8.75%
1999-01-04 0 0.080 - 0.080 0.080 0.080 80,000 6,400 0.0800 0.685 - 0.685 0.685 0.685 9,349 0.6845 0.00%
1998-12-31 0 0.080 - 0.080 - - 0 0 - 0.685 - 0.685 - - 0 - 0.00%
1998-12-30 0 0.080 - 0.080 0.080 0.080 100,000 8,000 0.0800 0.685 - 0.685 0.685 0.685 11,687 0.6845 -5.88%
1998-12-29 0 0.085 - 0.085 - - 0 0 - 0.727 - 0.727 - - 0 - -10.53%
1998-12-28 0 0.095 - 0.095 - - 0 0 - 0.813 - 0.813 - - 0 - 0.00%
1998-12-24 0 0.095 - 0.095 - - 0 0 - 0.813 - 0.813 - - 0 - 0.00%
1998-12-23 0 0.095 - 0.095 - - 0 0 - 0.813 - 0.813 - - 0 - 0.00%
1998-12-22 0 0.095 - 0.095 - - 0 0 - 0.813 - 0.813 - - 0 - 0.00%
1998-12-21 0 0.095 - 0.095 - - 0 0 - 0.813 - 0.813 - - 0 - 0.00%
1998-12-18 0 0.095 - 0.095 - - 1,491 134 0.0899 0.813 - 0.813 - - 174 0.7690 -2.06%
1998-12-17 0 0.097 - 0.097 - - 0 0 - 0.830 - 0.830 - - 0 - 0.00%
1998-12-16 0 0.097 - 0.097 - - 0 0 - 0.830 - 0.830 - - 0 - 0.00%
1998-12-15 0 0.097 - 0.097 - - 0 0 - 0.830 - 0.830 - - 0 - 0.00%
1998-12-14 0 0.097 - 0.097 - - 0 0 - 0.830 - 0.830 - - 0 - 0.00%
1998-12-11 0 0.097 - 0.097 - - 0 0 - 0.830 - 0.830 - - 0 - -1.02%
1998-12-10 0 0.098 - 0.098 - - 0 0 - 0.839 - 0.839 - - 0 - 0.00%
1998-12-09 0 0.098 - 0.098 - - 0 0 - 0.839 - 0.839 - - 0 - 0.00%
1998-12-08 0 0.098 - 0.098 0.098 0.098 38,000 3,724 0.0980 0.839 - 0.839 0.839 0.839 4,441 0.8386 -2.00%
1998-12-07 0 0.100 - 0.100 - - 0 0 - 0.856 - 0.856 - - 0 - 0.00%
1998-12-04 0 0.100 - 0.100 - - 0 0 - 0.856 - 0.856 - - 0 - 0.00%
1998-12-03 0 0.100 - 0.100 - - 0 0 - 0.856 - 0.856 - - 0 - 0.00%
1998-12-02 0 0.100 - 0.100 - - 0 0 - 0.856 - 0.856 - - 0 - 0.00%
1998-12-01 0 0.100 - 0.104 0.100 0.100 226,000 22,600 0.1000 0.856 - 0.890 0.856 0.856 26,412 0.8557 3.09%
1998-11-30 0 0.097 0.094 - 0.094 0.097 860,000 82,640 0.0961 0.830 0.804 - 0.804 0.830 100,505 0.8222 -1.02%
1998-11-27 0 0.098 0.088 0.098 0.090 0.098 3,288,000 314,334 0.0956 0.839 0.753 0.839 0.770 0.839 384,256 0.8180 0.00%
1998-11-26 0 0.098 - 0.101 - - 0 0 - 0.839 - 0.864 - - 0 - 0.00%
1998-11-25 0 0.098 0.093 0.099 0.095 0.098 700,000 68,000 0.0971 0.839 0.796 0.847 0.813 0.839 81,806 0.8312 5.38%
1998-11-24 0 0.093 0.090 0.093 0.090 0.093 450,000 41,300 0.0918 0.796 0.770 0.796 0.770 0.796 52,590 0.7853 2.20%
1998-11-23 0 0.091 - 0.092 0.091 0.091 100,000 9,100 0.0910 0.779 - 0.787 0.779 0.779 11,687 0.7787 -1.09%
1998-11-20 0 0.092 0.092 - 0.080 0.092 1,260,000 107,380 0.0852 0.787 0.787 - 0.685 0.787 147,252 0.7292 15.00%
1998-11-19 0 0.080 0.080 - 0.080 0.080 240,000 19,200 0.0800 0.685 0.685 - 0.685 0.685 28,048 0.6845 -2.44%
1998-11-18 0 0.082 0.079 - - - 0 0 - 0.702 0.676 - - - 0 - 0.00%
1998-11-17 0 0.082 0.082 - 0.082 0.082 100,000 8,200 0.0820 0.702 0.702 - 0.702 0.702 11,687 0.7017 -2.38%
1998-11-16 0 0.084 0.084 0.090 0.083 0.083 20,000 1,660 0.0830 0.719 0.719 0.770 0.710 0.710 2,337 0.7102 2.44%
1998-11-13 0 0.082 0.082 - 0.082 0.082 40,000 3,280 0.0820 0.702 0.702 - 0.702 0.702 4,675 0.7017 -3.53%
1998-11-12 0 0.085 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
1998-11-11 0 0.085 0.085 - 0.085 0.090 568,000 49,970 0.0880 0.727 0.727 - 0.727 0.770 66,380 0.7528 -5.56%
1998-11-10 0 0.090 - 0.090 0.086 0.090 154,000 13,260 0.0861 0.770 - 0.770 0.736 0.770 17,997 0.7368 0.00%
1998-11-09 0 0.090 - 0.090 0.090 0.090 42,000 3,780 0.0900 0.770 - 0.770 0.770 0.770 4,908 0.7701 0.00%
1998-11-06 0 0.090 - - - - 0 0 - 0.770 - - - - 0 - 0.00%
1998-11-05 0 0.090 0.086 - 0.090 0.094 430,000 39,460 0.0918 0.770 0.736 - 0.770 0.804 50,253 0.7852 -4.26%
1998-11-04 0 0.094 0.094 0.100 0.094 0.100 676,000 66,704 0.0987 0.804 0.804 0.856 0.804 0.856 79,002 0.8443 -6.00%
1998-11-03 0 0.100 - 0.100 - - 0 0 - 0.856 - 0.856 - - 0 - 0.00%
1998-11-02 0 0.100 - 0.100 0.100 0.100 100,000 10,000 0.1000 0.856 - 0.856 0.856 0.856 11,687 0.8557 0.00%
1998-10-30 0 0.100 0.100 - 0.100 0.101 2,424,000 242,700 0.1001 0.856 0.856 - 0.856 0.864 283,284 0.8567 0.00%
1998-10-29 0 0.100 0.100 0.102 0.099 0.100 1,054,000 104,850 0.0995 0.856 0.856 0.873 0.847 0.856 123,177 0.8512 -1.96%
1998-10-27 0 0.102 0.100 0.104 0.099 0.102 490,000 48,960 0.0999 0.873 0.856 0.890 0.847 0.873 57,264 0.8550 2.00%
1998-10-26 0 0.100 0.100 - 0.100 0.100 502,022 50,182 0.1000 0.856 0.856 - 0.856 0.856 58,669 0.8553 -3.85%
1998-10-23 0 0.104 0.100 0.104 0.099 0.104 158,000 16,032 0.1015 0.890 0.856 0.890 0.847 0.890 18,465 0.8682 0.00%
1998-10-22 0 0.104 - - - - 0 0 - 0.890 - - - - 0 - 0.00%
1998-10-21 0 0.104 0.104 0.108 0.104 0.104 280,000 29,120 0.1040 0.890 0.890 0.924 0.890 0.890 32,723 0.8899 -4.59%
1998-10-20 0 0.109 - 0.109 - - 0 0 - 0.933 - 0.933 - - 0 - -2.68%
1998-10-19 0 0.112 - 0.112 - - 0 0 - 0.958 - 0.958 - - 0 - -4.27%
1998-10-16 0 0.117 - 0.117 0.124 0.124 708,000 87,792 0.1240 1.001 - 1.001 1.061 1.061 82,741 1.0610 -6.40%
1998-10-15 0 0.125 0.123 0.128 0.104 0.125 4,299,000 503,476 0.1171 1.070 1.052 1.095 0.890 1.070 502,408 1.0021 1.63%
1998-10-14 0 0.123 0.123 0.129 0.093 0.125 11,621,000 1,214,852 0.1045 1.052 1.052 1.104 0.796 1.070 1,358,103 0.8945 23.00%
1998-10-13 0 0.100 0.100 - 0.080 0.100 520,000 48,290 0.0929 0.856 0.856 - 0.685 0.856 60,770 0.7946 42.86%
1998-10-12 1 0.070 - - - - 0 0 - 0.599 - - - - 0 - 0.00%
1998-10-09 1 0.070 - - - - 0 0 - 0.599 - - - - 0 - 0.00%
1998-10-08 1 0.070 - - - - 0 0 - 0.599 - - - - 0 - 0.00%
1998-10-07 1 0.070 - - - - 0 0 - 0.599 - - - - 0 - 0.00%
1998-10-05 1 0.070 - - - - 0 0 - 0.599 - - - - 0 - 0.00%
1998-09-30 1 0.070 - - - - 0 0 - 0.599 - - - - 0 - 0.00%
1998-09-29 1 0.070 - - - - 0 0 - 0.599 - - - - 0 - 0.00%
1998-09-28 0 0.070 0.070 0.074 0.069 0.070 220,000 15,380 0.0699 0.599 0.599 0.633 0.590 0.599 25,711 0.5982 1.45%
1998-09-25 0 0.069 0.069 - 0.068 0.069 175,000 11,922 0.0681 0.590 0.590 - 0.582 0.590 20,452 0.5829 1.47%
1998-09-24 0 0.068 0.065 0.068 0.065 0.072 220,000 14,916 0.0678 0.582 0.556 0.582 0.556 0.616 25,711 0.5802 6.25%
1998-09-23 0 0.064 0.064 - 0.064 0.064 1,000,000 64,000 0.0640 0.548 0.548 - 0.548 0.548 116,866 0.5476 0.00%
1998-09-22 0 0.064 0.064 0.072 0.064 0.064 50,000 3,200 0.0640 0.548 0.548 0.616 0.548 0.548 5,843 0.5476 6.67%
1998-09-21 0 0.060 0.060 0.064 0.054 0.054 110,000 5,940 0.0540 0.513 0.513 0.548 0.462 0.462 12,855 0.4621 -7.69%
1998-09-18 0 0.065 0.062 - - - 0 0 - 0.556 0.531 - - - 0 - 0.00%
1998-09-17 0 0.065 - 0.065 0.065 0.070 160,000 10,800 0.0675 0.556 - 0.556 0.556 0.599 18,699 0.5776 -5.80%
1998-09-16 0 0.069 0.069 - 0.069 0.069 50,000 3,450 0.0690 0.590 0.590 - 0.590 0.590 5,843 0.5904 1.47%
1998-09-15 0 0.068 - 0.068 - - 0 0 - 0.582 - 0.582 - - 0 - -1.45%
1998-09-14 0 0.069 - 0.069 0.069 0.069 100,000 6,900 0.0690 0.590 - 0.590 0.590 0.590 11,687 0.5904 -2.82%
1998-09-11 0 0.071 - - - - 0 0 - 0.608 - - - - 0 - 0.00%
1998-09-10 0 0.071 - - - - 0 0 - 0.608 - - - - 0 - 0.00%
1998-09-09 0 0.071 0.069 0.071 - - 0 0 - 0.608 0.590 0.608 - - 0 - -1.39%
1998-09-08 0 0.072 - - - - 0 0 - 0.616 - - - - 0 - 0.00%
1998-09-07 0 0.072 - - 0.070 0.072 140,000 10,000 0.0714 0.616 - - 0.599 0.616 16,361 0.6112 2.86%
1998-09-04 0 0.070 - - - - 0 0 - 0.599 - - - - 0 - 0.00%
1998-09-03 0 0.070 - - - - 0 0 - 0.599 - - - - 0 - 0.00%
1998-09-02 0 0.070 - - - - 0 0 - 0.599 - - - - 0 - 0.00%
1998-09-01 0 0.070 0.070 0.072 - - 0 0 - 0.599 0.599 0.616 - - 0 - 0.00%
1998-08-31 0 0.070 - - - - 0 0 - 0.599 - - - - 0 - 0.00%
1998-08-28 0 0.070 - 0.070 - - 0 0 - 0.599 - 0.599 - - 0 - 0.00%
1998-08-27 0 0.070 - - 0.070 0.070 400,000 28,000 0.0700 0.599 - - 0.599 0.599 46,747 0.5990 -2.78%
1998-08-26 0 0.072 - - - - 0 0 - 0.616 - - - - 0 - 0.00%
1998-08-25 0 0.072 0.072 - 0.069 0.072 252,000 18,018 0.0715 0.616 0.616 - 0.590 0.616 29,450 0.6118 0.00%
1998-08-24 0 0.072 0.068 0.072 0.072 0.073 241,000 17,470 0.0725 0.616 0.582 0.616 0.616 0.625 28,165 0.6203 -1.37%
1998-08-21 0 0.073 0.073 0.075 0.072 0.072 210,000 15,120 0.0720 0.625 0.625 0.642 0.616 0.616 24,542 0.6161 -2.67%
1998-08-20 0 0.075 0.073 - 0.073 0.075 34,000 2,490 0.0732 0.642 0.625 - 0.625 0.642 3,973 0.6267 0.00%
1998-08-19 0 0.075 0.074 0.075 0.070 0.075 310,000 22,620 0.0730 0.642 0.633 0.642 0.599 0.642 36,229 0.6244 7.14%
1998-08-18 0 0.070 - 0.070 - - 0 0 - 0.599 - 0.599 - - 0 - -1.41%
1998-08-14 0 0.071 0.050 - - - 0 0 - 0.608 0.428 - - - 0 - 0.00%
1998-08-13 0 0.071 - - - - 0 0 - 0.608 - - - - 0 - 0.00%
1998-08-12 0 0.071 - - - - 0 0 - 0.608 - - - - 0 - 0.00%
1998-08-11 0 0.071 - - - - 0 0 - 0.608 - - - - 0 - 0.00%
1998-08-10 1 0.071 - - - - 0 0 - 0.608 - - - - 0 - 0.00%
1998-08-07 0 0.071 0.070 - - - 0 0 - 0.608 0.599 - - - 0 - 0.00%
1998-08-06 0 0.071 - - - - 0 0 - 0.608 - - - - 0 - 0.00%
1998-08-05 0 0.071 - - - - 0 0 - 0.608 - - - - 0 - 0.00%
1998-08-04 0 0.071 0.071 - 0.071 0.071 150,000 10,650 0.0710 0.608 0.608 - 0.608 0.608 17,530 0.6075 0.00%
1998-08-03 0 0.071 - - - - 0 0 - 0.608 - - - - 0 - 0.00%
1998-07-31 0 0.071 0.071 - 0.071 0.071 104,000 7,384 0.0710 0.608 0.608 - 0.608 0.608 12,154 0.6075 -5.33%
1998-07-30 0 0.075 0.075 - 0.070 0.075 56,000 4,050 0.0723 0.642 0.642 - 0.599 0.642 6,545 0.6188 7.14%
1998-07-29 0 0.070 0.070 - - - 0 0 - 0.599 0.599 - - - 0 - 6.06%
1998-07-28 0 0.066 0.065 0.066 - - 0 0 - 0.565 0.556 0.565 - - 0 - -31.25%
1998-07-27 0 0.096 0.070 0.096 - - 0 0 - 0.821 0.599 0.821 - - 0 - 0.00%
1998-07-24 0 0.096 0.080 0.096 - - 0 0 - 0.821 0.685 0.821 - - 0 - 0.00%
1998-07-23 0 0.096 0.088 0.096 0.096 0.096 2,000 192 0.0960 0.821 0.753 0.821 0.821 0.821 234 0.8215 2.13%
1998-07-22 0 0.094 0.093 - - - 0 0 - 0.804 0.796 - - - 0 - 0.00%
1998-07-21 0 0.094 0.094 - 0.090 0.093 359,286 32,584 0.0907 0.804 0.804 - 0.770 0.796 41,988 0.7760 2.17%
1998-07-20 0 0.092 0.090 0.100 0.088 0.092 1,090,000 98,680 0.0905 0.787 0.770 0.856 0.753 0.787 127,384 0.7747 -8.00%
1998-07-17 0 0.100 0.100 0.102 0.090 0.100 1,405,000 131,880 0.0939 0.856 0.856 0.873 0.770 0.856 164,197 0.8032 25.00%
1998-07-16 0 0.080 0.080 - 0.080 0.080 238,000 19,040 0.0800 0.685 0.685 - 0.685 0.685 27,814 0.6845 0.00%
1998-07-15 0 0.080 - 0.089 0.080 0.080 40,000 3,200 0.0800 0.685 - 0.762 0.685 0.685 4,675 0.6845 -5.88%
1998-07-14 0 0.085 - 0.085 0.084 0.086 182,000 15,600 0.0857 0.727 - 0.727 0.719 0.736 21,270 0.7334 2.41%
1998-07-13 0 0.083 0.082 0.083 0.082 0.083 550,000 45,550 0.0828 0.710 0.702 0.710 0.702 0.710 64,276 0.7087 -3.49%
1998-07-10 0 0.086 0.085 0.088 - - 0 0 - 0.736 0.727 0.753 - - 0 - 0.00%
1998-07-09 0 0.086 0.086 0.087 0.084 0.086 350,000 29,700 0.0849 0.736 0.736 0.744 0.719 0.736 40,903 0.7261 7.50%
1998-07-08 0 0.080 0.080 - 0.080 0.080 250,000 20,000 0.0800 0.685 0.685 - 0.685 0.685 29,217 0.6845 0.00%
1998-07-07 0 0.080 0.080 0.086 0.080 0.086 664,000 55,690 0.0839 0.685 0.685 0.736 0.685 0.736 77,599 0.7177 -4.76%
1998-07-06 0 0.084 0.082 0.084 0.084 0.084 200,000 16,800 0.0840 0.719 0.702 0.719 0.719 0.719 23,373 0.7188 5.00%
1998-07-03 0 0.080 0.076 0.084 0.080 0.084 70,000 5,800 0.0829 0.685 0.650 0.719 0.685 0.719 8,181 0.7090 0.00%
1998-07-02 0 0.080 0.080 - - - 0 0 - 0.685 0.685 - - - 0 - 0.00%
1998-06-30 0 0.080 0.080 - - - 0 0 - 0.685 0.685 - - - 0 - 0.00%
1998-06-29 0 0.080 0.080 - - - 0 0 - 0.685 0.685 - - - 0 - 2.56%
1998-06-26 0 0.078 - - - - 0 0 - 0.667 - - - - 0 - 0.00%
1998-06-25 0 0.078 0.078 - 0.078 0.078 150,000 11,700 0.0780 0.667 0.667 - 0.667 0.667 17,530 0.6674 -1.27%
1998-06-24 0 0.079 0.078 - - - 0 0 - 0.676 0.667 - - - 0 - 0.00%
1998-06-23 0 0.079 0.078 - 0.079 0.079 40,000 3,160 0.0790 0.676 0.667 - 0.676 0.676 4,675 0.6760 -1.25%
1998-06-22 0 0.080 0.080 - 0.080 0.080 60,000 4,800 0.0800 0.685 0.685 - 0.685 0.685 7,012 0.6845 0.00%
1998-06-19 0 0.080 0.080 - 0.080 0.080 40,000 3,200 0.0800 0.685 0.685 - 0.685 0.685 4,675 0.6845 0.00%
1998-06-18 0 0.080 0.080 - 0.080 0.084 330,000 26,900 0.0815 0.685 0.685 - 0.685 0.719 38,566 0.6975 0.00%
1998-06-17 0 0.080 0.078 - - - 0 0 - 0.685 0.667 - - - 0 - 0.00%
1998-06-16 0 0.080 0.076 - - - 0 0 - 0.685 0.650 - - - 0 - 0.00%
1998-06-15 0 0.080 0.079 - 0.079 0.080 400,000 31,850 0.0796 0.685 0.676 - 0.676 0.685 46,747 0.6813 -2.44%
1998-06-12 0 0.082 0.082 - 0.082 0.082 150,000 12,300 0.0820 0.702 0.702 - 0.702 0.702 17,530 0.7017 -2.38%
1998-06-11 0 0.084 0.084 - 0.084 0.084 82,000 6,888 0.0840 0.719 0.719 - 0.719 0.719 9,583 0.7188 -1.18%
1998-06-10 0 0.085 0.085 0.090 0.080 0.085 790,000 64,670 0.0819 0.727 0.727 0.770 0.685 0.727 92,324 0.7005 -5.56%
1998-06-09 0 0.090 0.087 - 0.090 0.092 1,070,000 96,970 0.0906 0.770 0.744 - 0.770 0.787 125,047 0.7755 -2.17%
1998-06-08 0 0.092 0.092 - 0.092 0.092 150,000 13,800 0.0920 0.787 0.787 - 0.787 0.787 17,530 0.7872 -2.13%
1998-06-05 0 0.094 0.094 0.096 0.093 0.094 2,102,000 197,198 0.0938 0.804 0.804 0.821 0.796 0.804 245,653 0.8028 2.17%
1998-06-04 0 0.092 0.092 - - - 0 0 - 0.787 0.787 - - - 0 - 2.22%
1998-06-03 0 0.090 0.090 - 0.090 0.090 50,000 4,500 0.0900 0.770 0.770 - 0.770 0.770 5,843 0.7701 0.00%
1998-06-02 0 0.090 0.090 0.094 0.088 0.090 650,000 58,160 0.0895 0.770 0.770 0.804 0.753 0.770 75,963 0.7656 0.00%
1998-06-01 0 0.090 0.090 0.096 0.090 0.099 3,590,000 343,676 0.0957 0.770 0.770 0.821 0.770 0.847 419,550 0.8192 -7.22%
1998-05-29 0 0.097 0.090 0.100 0.097 0.109 3,635,000 378,260 0.1041 0.830 0.770 0.856 0.830 0.933 424,809 0.8904 -13.39%
1998-05-28 0 0.112 0.107 0.112 0.109 0.115 512,000 57,074 0.1115 0.958 0.916 0.958 0.933 0.984 59,836 0.9538 -4.27%
1998-05-27 0 0.117 0.110 0.117 0.106 0.117 760,000 83,300 0.1096 1.001 0.941 1.001 0.907 1.001 88,818 0.9379 0.86%
1998-05-26 0 0.116 0.113 0.120 0.108 0.116 2,618,000 288,366 0.1101 0.993 0.967 1.027 0.924 0.993 305,956 0.9425 3.57%
1998-05-25 0 0.112 0.109 0.119 0.107 0.140 4,886,000 580,222 0.1188 0.958 0.933 1.018 0.916 1.198 571,009 1.0161 -22.76%
1998-05-22 0 0.145 - 0.145 0.140 0.148 291,000 42,122 0.1447 1.241 - 1.241 1.198 1.266 34,008 1.2386 -3.33%
1998-05-21 0 0.150 0.146 0.150 - - 0 0 - 1.284 1.249 1.284 - - 0 - 0.00%
1998-05-20 0 0.150 - 0.150 0.150 0.150 50,000 7,500 0.1500 1.284 - 1.284 1.284 1.284 5,843 1.2835 -0.66%
1998-05-19 0 0.151 0.151 0.155 0.151 0.151 72,000 10,872 0.1510 1.292 1.292 1.326 1.292 1.292 8,414 1.2921 2.72%
1998-05-18 0 0.147 0.147 0.155 0.147 0.155 605,000 92,148 0.1523 1.258 1.258 1.326 1.258 1.326 70,704 1.3033 -5.16%
1998-05-15 0 0.155 - 0.160 0.155 0.156 150,000 23,350 0.1557 1.326 - 1.369 1.326 1.335 17,530 1.3320 -3.12%
1998-05-14 0 0.160 0.160 0.164 0.160 0.160 40,000 6,400 0.1600 1.369 1.369 1.403 1.369 1.369 4,675 1.3691 0.00%
1998-05-13 0 0.160 - 0.170 0.160 0.160 162,000 25,920 0.1600 1.369 - 1.455 1.369 1.369 18,932 1.3691 -5.88%
1998-05-12 0 0.170 - 0.171 - - 0 0 - 1.455 - 1.463 - - 0 - 0.00%
1998-05-11 0 0.170 - 0.170 - - 0 0 - 1.455 - 1.455 - - 0 - -1.73%
1998-05-08 0 0.173 - 0.173 0.175 0.175 100,000 17,500 0.1750 1.480 - 1.480 1.497 1.497 11,687 1.4974 -2.26%
1998-05-07 0 0.177 - 0.177 - - 0 0 - 1.515 - 1.515 - - 0 - 0.00%
1998-05-06 0 0.177 - 0.177 - - 0 0 - 1.515 - 1.515 - - 0 - -0.56%
1998-05-05 0 0.178 - 0.178 - - 0 0 - 1.523 - 1.523 - - 0 - 0.00%
1998-05-04 0 0.178 - 0.180 - - 0 0 - 1.523 - 1.540 - - 0 - 0.00%
1998-05-01 0 0.178 0.173 0.178 0.172 0.178 243,000 42,260 0.1739 1.523 1.480 1.523 1.472 1.523 28,399 1.4881 4.71%
1998-04-30 0 0.170 0.170 0.180 0.170 0.180 270,000 46,500 0.1722 1.455 1.455 1.540 1.455 1.540 31,554 1.4737 -6.59%
1998-04-29 0 0.182 - 0.183 - - 0 0 - 1.557 - 1.566 - - 0 - 0.00%
1998-04-28 0 0.182 0.179 0.182 0.173 0.182 200,000 35,400 0.1770 1.557 1.532 1.557 1.480 1.557 23,373 1.5146 1.11%
1998-04-27 0 0.180 0.176 - 0.177 0.180 450,000 80,880 0.1797 1.540 1.506 - 1.515 1.540 52,590 1.5379 -2.70%
1998-04-24 0 0.185 0.185 0.191 0.185 0.185 170,000 31,450 0.1850 1.583 1.583 1.634 1.583 1.583 19,867 1.5830 0.00%
1998-04-23 0 0.185 0.185 0.193 0.185 0.189 224,000 42,240 0.1886 1.583 1.583 1.651 1.583 1.617 26,178 1.6136 -4.15%
1998-04-22 0 0.193 0.191 0.193 0.193 0.195 268,000 52,028 0.1941 1.651 1.634 1.651 1.651 1.669 31,320 1.6612 -0.52%
1998-04-21 0 0.194 0.194 0.198 0.194 0.195 450,000 87,500 0.1944 1.660 1.660 1.694 1.660 1.669 52,590 1.6638 -0.51%
1998-04-20 0 0.195 - 0.198 - - 0 0 - 1.669 - 1.694 - - 0 - 0.00%
1998-04-17 0 0.195 0.194 0.199 0.190 0.198 365,000 71,510 0.1959 1.669 1.660 1.703 1.626 1.694 42,656 1.6764 -2.01%
1998-04-16 0 0.199 - 0.199 0.202 0.202 200,000 40,400 0.2020 1.703 - 1.703 1.728 1.728 23,373 1.7285 -2.45%
1998-04-15 0 0.204 0.199 0.207 0.190 0.204 1,720,000 333,560 0.1939 1.746 1.703 1.771 1.626 1.746 201,010 1.6594 7.37%
1998-04-14 0 0.190 0.188 0.195 - - 0 0 - 1.626 1.609 1.669 - - 0 - 0.00%
1998-04-09 0 0.190 0.188 0.190 - - 0 0 - 1.626 1.609 1.626 - - 0 - -1.04%
1998-04-08 0 0.192 0.186 0.194 0.190 0.192 250,000 47,800 0.1912 1.643 1.592 1.660 1.626 1.643 29,217 1.6361 -1.03%
1998-04-07 0 0.194 0.190 0.194 - - 0 0 - 1.660 1.626 1.660 - - 0 - 0.00%
1998-04-03 0 0.194 0.190 0.194 0.185 0.194 1,000,000 188,782 0.1888 1.660 1.626 1.660 1.583 1.660 116,866 1.6154 4.86%
1998-04-02 0 0.185 - 0.185 0.185 0.190 600,000 112,500 0.1875 1.583 - 1.583 1.583 1.626 70,120 1.6044 -2.63%
1998-04-01 0 0.190 0.186 0.197 0.190 0.190 566,000 107,540 0.1900 1.626 1.592 1.686 1.626 1.626 66,146 1.6258 -3.06%
1998-03-31 0 0.196 0.193 0.200 0.196 0.196 100,000 19,600 0.1960 1.677 1.651 1.711 1.677 1.677 11,687 1.6771 -2.97%
1998-03-30 0 0.202 0.200 0.202 0.200 0.204 360,000 72,220 0.2006 1.728 1.711 1.728 1.711 1.746 42,072 1.7166 -3.35%
1998-03-27 0 0.209 0.207 0.210 0.209 0.213 460,000 96,540 0.2099 1.788 1.771 1.797 1.788 1.823 53,758 1.7958 -1.88%
1998-03-26 0 0.213 0.210 0.213 0.213 0.214 446,000 94,048 0.2109 1.823 1.797 1.823 1.823 1.831 52,122 1.8044 1.43%
1998-03-25 0 0.210 0.206 0.211 0.208 0.215 670,000 140,920 0.2103 1.797 1.763 1.805 1.780 1.840 78,300 1.7997 -2.33%
1998-03-24 0 0.215 0.215 0.216 0.212 0.218 1,070,000 230,160 0.2151 1.840 1.840 1.848 1.814 1.865 125,047 1.8406 -2.71%
1998-03-23 0 0.221 0.216 0.221 0.205 0.223 3,228,000 698,584 0.2164 1.891 1.848 1.891 1.754 1.908 377,244 1.8518 7.80%
1998-03-20 0 0.205 0.205 0.206 0.195 0.202 560,000 111,390 0.1989 1.754 1.754 1.763 1.669 1.728 65,445 1.7020 5.67%
1998-03-19 0 0.194 0.194 0.200 0.190 0.196 1,240,000 240,600 0.1940 1.660 1.660 1.711 1.626 1.677 144,914 1.6603 -2.02%
1998-03-18 0 0.198 0.191 0.198 0.191 0.198 594,000 115,324 0.1941 1.694 1.634 1.694 1.634 1.694 69,419 1.6613 2.06%
1998-03-17 0 0.194 0.192 0.199 0.194 0.196 946,000 184,616 0.1952 1.660 1.643 1.703 1.660 1.677 110,556 1.6699 -3.00%
1998-03-16 0 0.200 0.198 0.200 - - 0 0 - 1.711 1.694 1.711 - - 0 - -3.38%
1998-03-13 0 0.207 - 0.207 - - 0 0 - 1.771 - 1.771 - - 0 - -0.96%
1998-03-12 0 0.209 - 0.210 0.205 0.209 80,000 16,600 0.2075 1.788 - 1.797 1.754 1.788 9,349 1.7755 1.95%
1998-03-11 0 0.205 0.201 0.208 0.199 0.206 786,000 159,494 0.2029 1.754 1.720 1.780 1.703 1.763 91,857 1.7363 5.13%
1998-03-10 0 0.195 0.195 0.206 0.194 0.202 609,000 119,872 0.1968 1.669 1.669 1.763 1.660 1.728 71,172 1.6843 -5.34%
1998-03-09 0 0.206 0.190 0.210 0.190 0.206 872,001 174,560 0.2002 1.763 1.626 1.797 1.626 1.763 101,908 1.7129 4.04%
1998-03-06 0 0.198 0.195 0.202 0.195 0.200 1,417,000 279,276 0.1971 1.694 1.669 1.728 1.669 1.711 165,600 1.6865 -1.00%
1998-03-05 0 0.200 - 0.205 0.200 0.206 564,000 114,198 0.2025 1.711 - 1.754 1.711 1.763 65,913 1.7326 -4.76%
1998-03-04 0 0.210 0.210 0.211 0.210 0.211 196,000 41,310 0.2108 1.797 1.797 1.805 1.797 1.805 22,906 1.8035 0.00%
1998-03-03 0 0.210 0.209 0.212 0.207 0.213 850,000 179,850 0.2116 1.797 1.788 1.814 1.771 1.823 99,336 1.8105 -0.47%
1998-03-02 0 0.211 0.211 0.215 0.211 0.220 994,000 216,684 0.2180 1.805 1.805 1.840 1.805 1.882 116,165 1.8653 -3.65%
1998-02-27 0 0.219 0.215 0.219 0.206 0.219 1,366,000 292,988 0.2145 1.874 1.840 1.874 1.763 1.874 159,639 1.8353 0.92%
1998-02-26 0 0.217 0.200 0.217 0.180 0.219 520,000 111,980 0.2153 1.857 1.711 1.857 1.540 1.874 60,770 1.8427 -0.91%
1998-02-25 0 0.219 - 0.219 0.222 0.222 150,000 33,300 0.2220 1.874 - 1.874 1.900 1.900 17,530 1.8996 1.86%
1998-02-24 0 0.215 0.210 0.220 0.210 0.216 614,000 131,434 0.2141 1.840 1.797 1.882 1.797 1.848 71,756 1.8317 -0.46%
1998-02-23 0 0.216 - 0.216 0.220 0.220 150,000 33,000 0.2200 1.848 - 1.848 1.882 1.882 17,530 1.8825 0.47%
1998-02-20 0 0.215 0.215 0.218 0.208 0.218 1,736,000 371,450 0.2140 1.840 1.840 1.865 1.780 1.865 202,880 1.8309 2.38%
1998-02-19 0 0.210 0.210 0.216 0.208 0.220 2,088,000 444,246 0.2128 1.797 1.797 1.848 1.780 1.882 244,017 1.8206 -2.78%
1998-02-18 0 0.216 0.216 0.225 0.216 0.228 846,000 186,958 0.2210 1.848 1.848 1.925 1.848 1.951 98,869 1.8910 -3.57%
1998-02-17 0 0.224 0.221 0.228 0.200 0.224 1,900,000 404,120 0.2127 1.917 1.891 1.951 1.711 1.917 222,046 1.8200 8.74%
1998-02-16 0 0.206 - 0.210 - - 0 0 - 1.763 - 1.797 - - 0 - 0.00%
1998-02-13 0 0.206 0.202 0.207 0.202 0.224 1,274,000 267,554 0.2100 1.763 1.728 1.771 1.728 1.917 148,888 1.7970 -9.65%
1998-02-12 0 0.228 0.215 0.228 0.208 0.242 2,580,000 575,930 0.2232 1.951 1.840 1.951 1.780 2.071 301,515 1.9101 -7.32%
1998-02-11 0 0.246 0.242 0.246 0.246 0.290 3,772,000 986,960 0.2617 2.105 2.071 2.105 2.105 2.481 440,820 2.2389 -5.38%
1998-02-10 0 0.260 0.255 0.260 0.243 0.300 3,439,000 907,990 0.2640 2.225 2.182 2.225 2.079 2.567 401,903 2.2592 -8.77%
1998-02-09 0 0.285 0.285 0.290 0.260 0.320 7,338,000 2,141,290 0.2918 2.439 2.439 2.481 2.225 2.738 857,565 2.4969 17.28%
1998-02-06 0 0.243 0.247 - 0.202 0.247 2,140,000 489,020 0.2285 2.079 2.114 - 1.728 2.114 250,094 1.9553 23.98%
1998-02-05 0 0.196 0.196 - 0.160 0.195 1,076,000 197,668 0.1837 1.677 1.677 - 1.369 1.669 125,748 1.5719 22.50%
1998-02-04 0 0.160 0.159 0.163 0.155 0.165 890,000 142,750 0.1604 1.369 1.361 1.395 1.326 1.412 104,011 1.3725 10.34%
1998-02-03 0 0.145 0.145 0.173 0.141 0.170 1,662,000 257,870 0.1552 1.241 1.241 1.480 1.207 1.455 194,232 1.3276 3.57%
1998-02-02 0 0.140 0.132 0.140 0.124 0.140 1,472,000 189,936 0.1290 1.198 1.129 1.198 1.061 1.198 172,027 1.1041 16.67%
1998-01-27 0 0.120 0.115 0.120 0.115 0.120 772,000 90,310 0.1170 1.027 0.984 1.027 0.984 1.027 90,221 1.0010 3.45%
1998-01-26 0 0.116 0.104 - 0.089 0.116 1,160,000 115,598 0.0997 0.993 0.890 - 0.762 0.993 135,565 0.8527 16.00%
1998-01-23 0 0.100 0.100 0.110 0.100 0.106 594,000 60,920 0.1026 0.856 0.856 0.941 0.856 0.907 69,419 0.8776 -5.66%
1998-01-22 0 0.106 0.094 0.106 0.093 0.116 1,788,028 187,214 0.1047 0.907 0.804 0.907 0.796 0.993 208,960 0.8959 -13.11%
1998-01-21 0 0.122 0.120 0.125 0.122 0.130 1,950,000 243,268 0.1248 1.044 1.027 1.070 1.044 1.112 227,889 1.0675 -15.28%
1998-01-20 0 0.144 0.138 0.146 0.138 0.160 1,288,000 187,124 0.1453 1.232 1.181 1.249 1.181 1.369 150,524 1.2432 -10.00%
1998-01-19 0 0.160 - 0.160 0.161 0.165 322,000 52,538 0.1632 1.369 - 1.369 1.378 1.412 37,631 1.3961 -2.44%
1998-01-16 0 0.164 0.164 0.167 0.164 0.169 644,000 107,052 0.1662 1.403 1.403 1.429 1.403 1.446 75,262 1.4224 -3.53%
1998-01-15 0 0.170 - 0.170 0.170 0.176 155,000 26,634 0.1718 1.455 - 1.455 1.455 1.506 18,114 1.4703 -5.56%
1998-01-14 0 0.180 0.176 0.180 0.175 0.186 954,000 171,656 0.1799 1.540 1.506 1.540 1.497 1.592 111,490 1.5396 -1.10%
1998-01-13 0 0.182 0.175 0.183 0.176 0.200 1,686,000 313,684 0.1861 1.557 1.497 1.566 1.506 1.711 197,037 1.5920 -5.21%
1998-01-12 0 0.192 - 0.198 0.192 0.218 245,000 49,282 0.2012 1.643 - 1.694 1.643 1.865 28,632 1.7212 -15.79%
1998-01-09 0 0.228 0.224 0.228 0.228 0.228 370,000 84,360 0.2280 1.951 1.917 1.951 1.951 1.951 43,241 1.9509 -4.20%
1998-01-08 0 0.238 0.230 0.240 0.234 0.250 800,000 192,590 0.2407 2.037 1.968 2.054 2.002 2.139 93,493 2.0599 -4.80%
1998-01-07 0 0.250 0.246 0.255 0.246 0.255 1,620,000 406,964 0.2512 2.139 2.105 2.182 2.105 2.182 189,323 2.1496 -1.96%
1998-01-06 0 0.255 0.255 0.280 0.255 0.255 72,000 18,360 0.2550 2.182 2.182 2.396 2.182 2.182 8,414 2.1820 -1.92%
1998-01-05 0 0.260 0.260 0.290 0.260 0.260 400,000 104,000 0.2600 2.225 2.225 2.481 2.225 2.225 46,747 2.2248 -3.70%
1998-01-02 0 0.270 0.265 0.280 0.270 0.295 590,000 170,050 0.2882 2.310 2.268 2.396 2.310 2.524 68,951 2.4662 1.89%
1997-12-31 0 0.265 0.265 0.280 0.265 0.270 170,000 45,550 0.2679 2.268 2.268 2.396 2.268 2.310 19,867 2.2927 -1.85%
1997-12-30 0 0.270 0.270 0.275 0.270 0.290 760,000 213,950 0.2815 2.310 2.310 2.353 2.310 2.481 88,818 2.4088 -3.57%
1997-12-29 0 0.280 0.270 0.285 0.265 0.290 1,140,000 317,550 0.2786 2.396 2.310 2.439 2.268 2.481 133,228 2.3835 -1.75%
1997-12-24 0 0.285 0.270 0.290 0.265 0.285 180,000 49,300 0.2739 2.439 2.310 2.481 2.268 2.439 21,036 2.3436 3.64%
1997-12-23 0 0.275 0.260 0.280 0.250 0.285 1,103,000 288,265 0.2613 2.353 2.225 2.396 2.139 2.439 128,904 2.2363 7.84%
1997-12-22 0 0.255 0.255 0.270 0.255 0.275 950,000 253,250 0.2666 2.182 2.182 2.310 2.182 2.353 111,023 2.2811 -12.07%
1997-12-19 0 0.290 0.280 0.290 0.280 0.290 210,000 59,650 0.2840 2.481 2.396 2.481 2.396 2.481 24,542 2.4305 -3.33%
1997-12-18 0 0.300 0.295 0.300 0.290 0.300 364,000 106,300 0.2920 2.567 2.524 2.567 2.481 2.567 42,539 2.4989 3.45%
1997-12-17 0 0.290 0.290 0.305 0.285 0.285 30,000 8,550 0.2850 2.481 2.481 2.610 2.439 2.439 3,506 2.4387 -1.69%
1997-12-16 0 0.295 0.295 0.300 0.290 0.300 563,000 166,220 0.2952 2.524 2.524 2.567 2.481 2.567 65,796 2.5263 -1.67%
1997-12-15 0 0.300 0.300 0.310 0.290 0.315 208,000 63,900 0.3072 2.567 2.567 2.653 2.481 2.695 24,308 2.6287 -4.76%
1997-12-12 0 0.315 0.300 0.315 0.300 0.315 782,000 241,880 0.3093 2.695 2.567 2.695 2.567 2.695 91,389 2.6467 5.00%
1997-12-11 0 0.300 0.300 0.305 0.300 0.305 550,000 165,250 0.3005 2.567 2.567 2.610 2.567 2.610 64,276 2.5709 -3.23%
1997-12-10 0 0.310 0.310 0.320 0.310 0.320 550,000 171,820 0.3124 2.653 2.653 2.738 2.653 2.738 64,276 2.6731 -4.62%
1997-12-09 0 0.325 0.320 0.325 0.310 0.325 1,300,000 416,350 0.3203 2.781 2.738 2.781 2.653 2.781 151,926 2.7405 1.56%
1997-12-08 0 0.320 0.320 0.330 0.310 0.330 702,000 226,070 0.3220 2.738 2.738 2.824 2.653 2.824 82,040 2.7556 0.00%
1997-12-05 0 0.320 0.315 0.325 0.310 0.320 710,000 224,700 0.3165 2.738 2.695 2.781 2.653 2.738 82,975 2.7080 1.59%
1997-12-04 0 0.315 0.315 0.320 0.305 0.325 960,000 298,900 0.3114 2.695 2.695 2.738 2.610 2.781 112,192 2.6642 0.00%
1997-12-03 0 0.315 0.315 0.330 0.315 0.320 280,000 88,350 0.3155 2.695 2.695 2.824 2.695 2.738 32,723 2.7000 0.00%
1997-12-02 0 0.315 0.310 0.315 0.310 0.320 907,000 283,910 0.3130 2.695 2.653 2.695 2.653 2.738 105,998 2.6785 -1.56%
1997-12-01 0 0.320 0.320 0.330 0.320 0.325 525,000 170,110 0.3240 2.738 2.738 2.824 2.738 2.781 61,355 2.7726 -4.48%
1997-11-28 0 0.335 0.325 0.335 0.320 0.335 1,089,000 358,700 0.3294 2.867 2.781 2.867 2.738 2.867 127,267 2.8185 1.52%
1997-11-27 0 0.330 0.325 0.335 0.320 0.330 902,000 289,640 0.3211 2.824 2.781 2.867 2.738 2.824 105,413 2.7477 -2.94%
1997-11-26 0 0.340 0.340 0.345 0.340 0.355 3,468,000 1,203,720 0.3471 2.909 2.909 2.952 2.909 3.038 405,292 2.9700 0.00%
1997-11-25 0 0.340 0.330 0.340 0.320 0.350 3,946,000 1,335,250 0.3384 2.909 2.824 2.909 2.738 2.995 461,154 2.8955 0.00%
1997-11-24 0 0.340 0.330 0.345 0.325 0.340 1,290,000 432,600 0.3353 2.909 2.824 2.952 2.781 2.909 150,758 2.8695 0.00%
1997-11-21 0 0.340 0.335 0.340 0.330 0.340 1,712,000 578,760 0.3381 2.909 2.867 2.909 2.824 2.909 200,075 2.8927 1.49%
1997-11-20 0 0.335 0.335 0.340 0.335 0.345 420,000 142,200 0.3386 2.867 2.867 2.909 2.867 2.952 49,084 2.8971 0.00%
1997-11-19 0 0.335 0.335 0.340 0.335 0.345 190,000 64,850 0.3413 2.867 2.867 2.909 2.867 2.952 22,205 2.9206 -1.47%
1997-11-18 0 0.340 0.335 0.350 0.330 0.350 1,070,000 361,400 0.3378 2.909 2.867 2.995 2.824 2.995 125,047 2.8901 -1.45%
1997-11-17 0 0.345 0.335 0.350 0.335 0.355 1,780,000 609,750 0.3426 2.952 2.867 2.995 2.867 3.038 208,022 2.9312 2.99%
1997-11-14 0 0.335 0.335 0.345 0.320 0.350 650,000 219,350 0.3375 2.867 2.867 2.952 2.738 2.995 75,963 2.8876 1.52%
1997-11-13 0 0.330 0.330 0.340 0.280 0.380 1,541,000 491,040 0.3187 2.824 2.824 2.909 2.396 3.252 180,091 2.7266 -2.94%
1997-11-12 0 0.340 0.340 0.350 0.340 0.350 460,000 157,600 0.3426 2.909 2.909 2.995 2.909 2.995 53,758 2.9316 -5.56%
1997-11-11 0 0.360 0.345 0.365 0.345 0.365 1,080,000 380,750 0.3525 3.080 2.952 3.123 2.952 3.123 126,216 3.0167 2.86%
1997-11-10 0 0.350 0.350 0.355 0.350 0.360 1,842,000 654,070 0.3551 2.995 2.995 3.038 2.995 3.080 215,268 3.0384 -5.41%
1997-11-07 0 0.370 0.370 0.380 0.360 0.380 848,000 313,470 0.3697 3.166 3.166 3.252 3.080 3.252 99,103 3.1631 -2.63%
1997-11-06 0 0.380 0.380 0.390 0.380 0.415 3,110,000 1,241,260 0.3991 3.252 3.252 3.337 3.252 3.551 363,454 3.4152 -5.00%
1997-11-05 0 0.400 0.400 0.410 0.390 0.400 2,520,000 998,250 0.3961 3.423 3.423 3.508 3.337 3.423 294,503 3.3896 0.00%
1997-11-04 0 0.400 0.390 0.410 0.400 0.460 4,381,000 1,888,160 0.4310 3.423 3.337 3.508 3.423 3.936 511,991 3.6879 -1.23%
1997-11-03 0 0.405 0.405 0.410 0.385 0.410 5,676,000 2,288,450 0.4032 3.465 3.465 3.508 3.294 3.508 663,333 3.4499 6.58%
1997-10-31 0 0.380 0.380 0.390 0.350 0.385 4,264,671 1,609,505 0.3774 3.252 3.252 3.337 2.995 3.294 498,396 3.2294 4.11%
1997-10-30 0 0.365 0.360 0.365 0.350 0.370 2,290,000 823,260 0.3595 3.123 3.080 3.123 2.995 3.166 267,624 3.0762 -1.35%
1997-10-29 0 0.370 0.360 0.375 0.350 0.380 5,000,000 1,823,250 0.3647 3.166 3.080 3.209 2.995 3.252 584,331 3.1202 12.12%
1997-10-28 0 0.330 0.325 0.330 0.320 0.360 1,232,000 419,920 0.3408 2.824 2.781 2.824 2.738 3.080 143,979 2.9165 -15.38%
1997-10-27 0 0.390 0.390 0.395 0.380 0.430 3,401,000 1,355,180 0.3985 3.337 3.337 3.380 3.252 3.679 397,462 3.4096 -6.02%
1997-10-24 0 0.415 0.415 0.425 0.380 0.425 5,368,000 2,165,340 0.4034 3.551 3.551 3.637 3.252 3.637 627,338 3.4516 9.21%
1997-10-23 0 0.380 0.365 0.400 0.320 0.440 4,527,000 1,673,690 0.3697 3.252 3.123 3.423 2.738 3.765 529,054 3.1636 -17.39%
1997-10-22 0 0.470 0.460 0.495 0.470 0.510 4,940,000 2,422,340 0.4904 3.936 3.852 4.145 3.936 4.271 589,870 4.1066 -7.84%
1997-10-21 0 0.510 0.500 0.520 0.500 0.530 4,196,000 2,164,640 0.5159 4.271 4.187 4.355 4.187 4.439 501,031 4.3204 -1.92%
1997-10-20 0 0.520 0.520 0.540 0.520 0.560 3,458,000 1,865,960 0.5396 4.355 4.355 4.522 4.355 4.690 412,909 4.5191 -7.14%
1997-10-17 0 0.560 0.550 0.570 0.540 0.590 4,054,000 2,301,380 0.5677 4.690 4.606 4.774 4.522 4.941 484,075 4.7542 0.00%
1997-10-16 0 0.560 0.560 0.580 0.530 0.600 2,666,000 1,513,280 0.5676 4.690 4.690 4.857 4.439 5.025 318,339 4.7537 -1.75%
1997-10-15 0 0.570 0.570 0.580 0.520 0.600 4,698,000 2,610,620 0.5557 4.774 4.774 4.857 4.355 5.025 560,973 4.6537 -5.00%
1997-10-14 0 0.600 0.600 0.620 0.600 0.660 3,806,000 2,423,700 0.6368 5.025 5.025 5.192 5.025 5.527 454,462 5.3331 -3.23%
1997-10-13 0 0.620 0.620 0.630 0.620 0.670 2,052,000 1,329,900 0.6481 5.192 5.192 5.276 5.192 5.611 245,023 5.4277 -6.06%
1997-10-09 0 0.660 0.660 0.680 0.640 0.710 5,320,000 3,559,940 0.6692 5.527 5.527 5.695 5.360 5.946 635,244 5.6040 -9.59%
1997-10-08 0 0.730 0.730 0.750 0.730 0.770 2,428,000 1,829,500 0.7535 6.114 6.114 6.281 6.114 6.449 289,920 6.3104 -3.95%
1997-10-07 0 0.760 0.760 0.780 0.750 0.800 1,564,000 1,206,820 0.7716 6.365 6.365 6.532 6.281 6.700 186,752 6.4621 0.00%
1997-10-06 0 0.760 0.760 0.770 0.760 0.810 2,616,000 2,029,800 0.7759 6.365 6.365 6.449 6.365 6.784 312,368 6.4981 -3.80%
1997-10-03 0 0.790 0.790 0.810 0.780 0.800 2,410,000 1,914,620 0.7944 6.616 6.616 6.784 6.532 6.700 287,771 6.6533 1.28%
1997-09-30 0 0.780 0.780 0.790 0.760 0.800 4,212,000 3,268,490 0.7760 6.532 6.532 6.616 6.365 6.700 502,942 6.4987 1.30%
1997-09-29 0 0.770 0.760 0.770 0.760 0.840 6,983,000 5,571,750 0.7979 6.449 6.365 6.449 6.365 7.035 833,818 6.6822 -4.94%
1997-09-26 0 0.810 0.790 0.820 0.790 0.860 12,972,414 10,664,941 0.8221 6.784 6.616 6.867 6.616 7.202 1,548,995 6.8851 -5.81%
1997-09-25 0 0.860 0.850 0.860 0.810 0.860 6,120,000 5,124,400 0.8373 7.202 7.119 7.202 6.784 7.202 730,770 7.0123 3.61%
1997-09-24 0 0.830 0.820 0.830 0.800 0.900 8,063,000 6,824,610 0.8464 6.951 6.867 6.951 6.700 7.537 962,777 7.0885 -4.60%
1997-09-23 0 0.870 0.870 0.880 0.860 0.930 11,033,046 9,854,039 0.8931 7.286 7.286 7.370 7.202 7.788 1,317,421 7.4798 0.00%
1997-09-22 0 0.870 0.870 0.880 0.870 0.970 9,016,000 8,227,260 0.9125 7.286 7.286 7.370 7.286 8.123 1,076,572 7.6421 -8.42%
1997-09-19 0 0.950 0.950 0.960 0.950 1.050 17,195,000 17,199,810 1.0003 7.956 7.956 8.040 7.956 8.793 2,053,201 8.3771 -5.94%
1997-09-18 0 1.010 1.010 1.020 1.000 1.130 48,919,000 51,074,090 1.0441 8.458 8.458 8.542 8.375 9.463 5,841,264 8.7437 -7.34%
1997-09-16 0 1.090 1.100 1.110 0.920 1.100 41,764,294 42,542,401 1.0186 9.128 9.212 9.296 7.705 9.212 4,986,943 8.5308 15.96%
1997-09-15 0 0.940 0.940 0.950 0.890 0.970 21,526,424 20,110,019 0.9342 7.872 7.872 7.956 7.454 8.123 2,570,403 7.8237 8.05%
1997-09-12 0 0.870 0.870 0.880 0.840 0.880 5,100,000 4,388,800 0.8605 7.286 7.286 7.370 7.035 7.370 608,975 7.2069 2.35%
1997-09-11 0 0.850 0.850 0.860 0.840 0.880 4,766,000 4,087,320 0.8576 7.119 7.119 7.202 7.035 7.370 569,093 7.1822 -3.41%
1997-09-10 0 0.880 0.880 0.890 0.870 0.920 6,189,000 5,557,020 0.8979 7.370 7.370 7.454 7.286 7.705 739,009 7.5196 -1.12%
1997-09-09 0 0.890 0.880 0.890 0.850 0.900 9,484,000 8,313,540 0.8766 7.454 7.370 7.454 7.119 7.537 1,132,455 7.3412 5.95%
1997-09-08 0 0.840 0.840 0.850 0.830 0.880 4,743,000 4,036,160 0.8510 7.035 7.035 7.119 6.951 7.370 566,347 7.1267 0.00%
1997-09-05 0 0.840 0.830 0.840 0.820 0.870 8,308,000 6,954,020 0.8370 7.035 6.951 7.035 6.867 7.286 992,032 7.0099 0.00%
1997-09-04 0 0.840 0.840 0.850 0.820 0.950 8,963,617 7,705,795 0.8597 7.035 7.035 7.119 6.867 7.956 1,070,317 7.1995 -8.70%
1997-09-03 0 0.920 0.920 0.930 0.860 0.930 16,412,963 14,766,049 0.8997 7.705 7.705 7.788 7.202 7.788 1,959,820 7.5344 12.20%
1997-09-02 0 0.820 0.820 0.830 0.640 1.050 18,948,697 15,451,356 0.8154 6.867 6.867 6.951 5.360 8.793 2,262,604 6.8290 -12.77%
1997-09-01 0 0.940 0.940 0.950 0.930 1.130 23,454,594 24,919,835 1.0625 7.872 7.872 7.956 7.788 9.463 2,800,639 8.8979 -9.62%
1997-08-29 0 1.040 1.040 1.050 0.960 1.090 29,810,141 31,083,421 1.0427 8.710 8.710 8.793 8.040 9.128 3,559,535 8.7324 -4.59%
1997-08-28 0 1.090 1.080 1.090 1.050 1.180 41,877,589 46,709,208 1.1154 9.128 9.045 9.128 8.793 9.882 5,000,471 9.3410 -4.39%
1997-08-27 0 1.140 1.130 1.140 1.120 1.240 97,903,075 114,589,899 1.1704 9.547 9.463 9.547 9.380 10.38 11,690,298 9.8021 4.59%
1997-08-26 0 1.090 1.090 1.100 0.980 1.100 110,355,090 115,655,223 1.0480 9.128 9.128 9.212 8.207 9.212 13,177,154 8.7770 17.20%
1997-08-25 0 0.930 0.920 0.930 0.890 0.930 27,038,159 24,603,615 0.9100 7.788 7.705 7.788 7.454 7.788 3,228,541 7.6207 5.68%
1997-08-22 0 0.880 0.870 0.890 0.860 0.940 33,835,000 30,339,190 0.8967 7.370 7.286 7.454 7.202 7.872 4,040,131 7.5095 0.00%
1997-08-21 0 0.880 0.870 0.880 0.860 0.990 39,426,342 36,149,580 0.9169 7.370 7.286 7.370 7.202 8.291 4,707,775 7.6787 -7.37%
1997-08-20 0 0.950 0.940 0.950 0.920 0.970 78,559,133 74,092,044 0.9431 7.956 7.872 7.956 7.705 8.123 9,380,499 7.8985 7.95%
1997-08-19 0 0.880 0.870 0.880 0.830 0.920 73,255,084 64,295,722 0.8777 7.370 7.286 7.370 6.951 7.705 8,747,159 7.3505 1.15%
1997-08-15 0 0.870 0.880 0.890 0.800 0.880 49,051,466 41,141,311 0.8387 7.286 7.370 7.454 6.700 7.370 5,857,081 7.0242 8.75%
1997-08-14 0 0.800 0.800 0.820 0.740 0.810 12,388,000 9,651,080 0.7791 6.700 6.700 6.867 6.197 6.784 1,479,212 6.5245 6.67%
1997-08-13 0 0.750 0.740 0.750 0.730 0.760 3,661,142 2,728,347 0.7452 6.281 6.197 6.281 6.114 6.365 437,165 6.2410 -1.32%
1997-08-12 0 0.760 0.750 0.760 0.760 0.780 3,705,000 2,838,070 0.7660 6.365 6.281 6.365 6.365 6.532 442,402 6.4151 -1.30%
1997-08-11 0 0.770 0.760 0.770 0.750 0.780 3,816,966 2,898,836 0.7595 6.449 6.365 6.449 6.281 6.532 455,772 6.3603 -1.28%
1997-08-08 0 0.780 0.780 0.790 0.770 0.810 7,137,000 5,612,150 0.7863 6.532 6.532 6.616 6.449 6.784 852,207 6.5854 0.00%
1997-08-07 0 0.780 0.780 0.790 0.760 0.830 10,931,000 8,607,780 0.7875 6.532 6.532 6.616 6.365 6.951 1,305,236 6.5948 1.30%
1997-08-06 0 0.770 0.760 0.770 0.760 0.780 4,567,000 3,521,210 0.7710 6.449 6.365 6.449 6.365 6.532 545,331 6.4570 0.00%
1997-08-05 0 0.770 0.770 0.780 0.750 0.790 4,963,242 3,854,214 0.7766 6.449 6.449 6.532 6.281 6.616 592,645 6.5034 1.32%
1997-08-04 0 0.760 0.760 0.770 0.760 0.790 3,127,706 2,410,938 0.7708 6.365 6.365 6.449 6.365 6.616 373,470 6.4555 -1.30%
1997-08-01 0 0.770 0.770 0.780 0.760 0.820 4,814,849 3,720,294 0.7727 6.449 6.449 6.532 6.365 6.867 574,926 6.4709 -1.28%
1997-07-31 0 0.780 0.780 0.790 0.750 0.800 9,917,849 7,659,414 0.7723 6.532 6.532 6.616 6.281 6.700 1,184,259 6.4677 5.41%
1997-07-30 0 0.740 0.730 0.740 0.740 0.790 7,376,000 5,624,238 0.7625 6.197 6.114 6.197 6.197 6.616 880,745 6.3858 -3.90%
1997-07-29 0 0.770 0.770 0.780 0.760 0.820 29,814,376 23,339,606 0.7828 6.449 6.449 6.532 6.365 6.867 3,560,041 6.5560 4.05%
1997-07-28 0 0.740 0.730 0.740 0.710 0.760 14,651,447 10,722,818 0.7319 6.197 6.114 6.197 5.946 6.365 1,749,483 6.1291 4.23%
1997-07-25 0 0.710 0.700 0.710 0.680 0.720 3,302,000 2,297,920 0.6959 5.946 5.862 5.946 5.695 6.030 394,281 5.8281 1.43%
1997-07-24 0 0.700 0.690 0.700 0.680 0.720 4,772,141 3,370,450 0.7063 5.862 5.779 5.862 5.695 6.030 569,826 5.9149 -1.41%
1997-07-23 0 0.710 0.700 0.710 0.670 0.720 8,114,000 5,662,400 0.6979 5.946 5.862 5.946 5.611 6.030 968,867 5.8444 5.97%
1997-07-22 0 0.670 0.670 0.680 0.670 0.680 3,003,963 2,026,197 0.6745 5.611 5.611 5.695 5.611 5.695 358,694 5.6488 0.00%
1997-07-21 0 0.670 0.670 0.680 0.660 0.680 1,821,000 1,220,960 0.6705 5.611 5.611 5.695 5.527 5.695 217,440 5.6152 0.00%
1997-07-18 0 0.670 0.660 0.670 0.650 0.670 2,639,817 1,738,832 0.6587 5.611 5.527 5.611 5.444 5.611 315,212 5.5164 0.00%
1997-07-17 0 0.670 0.660 0.670 0.660 0.690 1,479,000 989,820 0.6692 5.611 5.527 5.611 5.527 5.779 176,603 5.6048 0.00%
1997-07-16 0 0.670 0.670 0.680 0.670 0.700 4,276,000 2,921,060 0.6831 5.611 5.611 5.695 5.611 5.862 510,584 5.7210 -1.47%
1997-07-15 0 0.680 0.680 0.690 0.660 0.700 6,127,000 4,192,350 0.6842 5.695 5.695 5.779 5.527 5.862 731,606 5.7303 0.00%
1997-07-14 0 0.680 0.670 0.690 0.650 0.680 2,961,963 1,951,438 0.6588 5.695 5.611 5.779 5.444 5.695 353,679 5.5175 4.62%
1997-07-11 0 0.650 0.640 0.660 0.650 0.670 3,256,700 2,143,140 0.6581 5.444 5.360 5.527 5.444 5.611 388,872 5.5112 1.56%
1997-07-10 0 0.640 0.640 0.650 0.640 0.640 2,338,257 1,495,432 0.6395 5.360 5.360 5.444 5.360 5.360 279,204 5.3561 3.23%
1997-07-09 0 0.620 0.600 0.640 0.620 0.660 1,513,142 977,005 0.6457 5.192 5.025 5.360 5.192 5.527 180,680 5.4074 -6.06%
1997-07-08 0 0.660 0.650 0.660 0.650 0.700 2,367,481 1,575,118 0.6653 5.527 5.444 5.527 5.444 5.862 282,693 5.5718 -5.71%
1997-07-07 0 0.700 0.660 0.700 0.660 0.700 4,708,314 3,184,248 0.6763 5.862 5.527 5.862 5.527 5.862 562,205 5.6639 4.48%
1997-07-04 0 0.670 0.660 0.670 0.650 0.750 5,652,000 3,920,980 0.6937 5.611 5.527 5.611 5.444 6.281 674,888 5.8098 -4.29%
1997-07-03 0 0.700 0.680 0.700 0.620 0.710 6,659,000 4,496,820 0.6753 5.862 5.695 5.862 5.192 5.946 795,130 5.6555 7.69%
1997-06-27 0 0.650 0.620 0.660 0.590 0.650 2,714,000 1,699,400 0.6262 5.444 5.192 5.527 4.941 5.444 324,070 5.2439 10.17%
1997-06-26 0 0.590 0.590 0.600 0.580 0.600 862,000 511,060 0.5929 4.941 4.941 5.025 4.857 5.025 102,929 4.9652 1.72%
1997-06-25 0 0.580 0.580 0.600 0.580 0.610 1,138,950 677,334 0.5947 4.857 4.857 5.025 4.857 5.109 135,998 4.9805 -1.69%
1997-06-24 0 0.590 0.590 0.600 0.580 0.600 1,076,000 635,160 0.5903 4.941 4.941 5.025 4.857 5.025 128,482 4.9436 -4.84%
1997-06-23 0 0.620 0.620 0.630 0.610 0.620 947,000 578,610 0.6110 5.192 5.192 5.276 5.109 5.192 113,078 5.1169 1.64%
1997-06-20 0 0.610 0.610 0.620 0.590 0.630 1,986,000 1,205,100 0.6068 5.109 5.109 5.192 4.941 5.276 237,142 5.0818 3.39%
1997-06-19 0 0.590 0.590 0.600 0.590 0.600 2,448,000 1,460,860 0.5968 4.941 4.941 5.025 4.941 5.025 292,308 4.9977 -1.67%
1997-06-18 0 0.600 0.600 0.610 0.580 0.620 6,176,000 3,714,140 0.6014 5.025 5.025 5.109 4.857 5.192 737,457 5.0364 3.45%
1997-06-17 0 0.580 0.580 0.590 0.580 0.620 3,940,000 2,336,000 0.5929 4.857 4.857 4.941 4.857 5.192 470,463 4.9653 -6.45%
1997-06-16 0 0.620 0.610 0.630 0.620 0.630 790,000 493,200 0.6243 5.192 5.109 5.276 5.192 5.276 94,331 5.2284 -1.59%
1997-06-13 0 0.630 0.620 0.630 0.610 0.630 1,146,000 712,520 0.6217 5.276 5.192 5.276 5.109 5.276 136,840 5.2069 3.28%
1997-06-12 0 0.610 0.610 0.630 0.610 0.670 1,246,000 791,280 0.6351 5.109 5.109 5.276 5.109 5.611 148,781 5.3184 -10.29%
1997-06-11 0 0.680 0.670 0.680 0.680 0.690 1,410,000 961,600 0.6820 5.695 5.611 5.695 5.695 5.779 168,364 5.7114 0.00%
1997-06-10 0 0.680 0.670 0.680 0.670 0.700 1,264,000 875,120 0.6923 5.695 5.611 5.695 5.611 5.862 150,930 5.7982 -2.86%
1997-06-06 0 0.700 0.700 0.710 0.700 0.710 1,026,000 721,860 0.7036 5.862 5.862 5.946 5.862 5.946 122,511 5.8922 -2.78%
1997-06-05 0 0.720 0.710 0.720 0.710 0.720 1,978,000 1,413,960 0.7148 6.030 5.946 6.030 5.946 6.030 236,187 5.9866 2.86%
1997-06-04 0 0.700 0.690 0.700 0.690 0.720 1,944,000 1,368,140 0.7038 5.862 5.779 5.862 5.779 6.030 232,127 5.8939 1.94%
1997-06-03 0 0.790 0.780 0.790 0.780 0.810 3,746,000 2,963,160 0.7910 5.751 5.678 5.751 5.678 5.896 514,610 5.7581 -1.25%
1997-06-02 0 0.800 0.790 0.800 0.790 0.840 5,638,000 4,568,120 0.8102 5.823 5.751 5.823 5.751 6.115 774,525 5.8980 -2.44%
1997-05-30 0 0.820 0.810 0.820 0.780 0.820 3,550,000 2,810,480 0.7917 5.969 5.896 5.969 5.678 5.969 487,684 5.7629 6.49%
1997-05-29 0 0.770 0.770 0.780 0.760 0.780 3,446,000 2,669,080 0.7745 5.605 5.605 5.678 5.532 5.678 473,397 5.6381 1.32%
1997-05-28 0 0.760 0.750 0.760 0.700 0.770 4,480,000 3,367,520 0.7517 5.532 5.459 5.532 5.096 5.605 615,444 5.4717 7.04%
1997-05-27 0 0.710 0.710 0.720 0.710 0.730 4,318,000 3,109,820 0.7202 5.168 5.168 5.241 5.168 5.314 593,189 5.2425 -1.39%
1997-05-26 0 0.720 0.710 0.720 0.680 0.750 11,704,000 8,517,140 0.7277 5.241 5.168 5.241 4.950 5.459 1,607,847 5.2972 -15.29%
1997-05-23 1 0.850 - - - - 0 0 - 6.187 - - - - 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 6.187 6.115 6.187 6.042 6.260 236,836 6.1716 0.00%
1997-05-21 0 0.850 0.850 0.860 0.850 0.870 2,096,000 1,802,240 0.8598 6.187 6.187 6.260 6.187 6.333 287,940 6.2591 -1.16%
1997-05-20 0 0.860 0.860 0.880 0.860 0.880 1,234,000 1,073,460 0.8699 6.260 6.260 6.406 6.260 6.406 169,522 6.3323 -2.27%
1997-05-19 0 0.880 0.870 0.880 0.870 0.900 2,362,000 2,067,360 0.8753 6.406 6.333 6.406 6.333 6.551 324,482 6.3713 1.15%
1997-05-16 0 0.870 0.870 0.880 0.860 0.880 1,736,000 1,509,320 0.8694 6.333 6.333 6.406 6.260 6.406 238,484 6.3288 1.16%
1997-05-15 0 0.860 0.860 0.870 0.860 0.890 2,862,000 2,519,000 0.8802 6.260 6.260 6.333 6.260 6.479 393,170 6.4069 -1.15%
1997-05-14 0 0.870 0.860 0.870 0.860 0.900 4,298,000 3,816,260 0.8879 6.333 6.260 6.333 6.260 6.551 590,441 6.4634 -1.14%
1997-05-13 0 0.880 0.870 0.880 0.840 0.880 2,972,000 2,581,520 0.8686 6.406 6.333 6.406 6.115 6.406 408,281 6.3229 4.76%
1997-05-12 0 0.840 0.840 0.860 0.840 0.860 1,472,000 1,250,760 0.8497 6.115 6.115 6.260 6.115 6.260 202,217 6.1852 -2.33%
1997-05-09 0 0.860 0.860 0.870 0.840 0.880 3,452,000 2,986,420 0.8651 6.260 6.260 6.333 6.115 6.406 474,221 6.2975 2.38%
1997-05-08 0 0.840 0.840 0.850 0.840 0.850 882,000 748,580 0.8487 6.115 6.115 6.187 6.115 6.187 121,165 6.1782 0.00%
1997-05-07 0 0.840 0.840 0.850 0.840 0.870 1,296,000 1,101,700 0.8501 6.115 6.115 6.187 6.115 6.333 178,039 6.1880 -1.18%
1997-05-06 0 0.850 0.840 0.860 0.850 0.900 1,850,000 1,597,600 0.8636 6.187 6.115 6.260 6.187 6.551 254,145 6.2862 -4.49%
1997-05-05 0 0.890 0.880 0.890 0.830 0.900 5,244,000 4,606,960 0.8785 6.479 6.406 6.479 6.042 6.551 720,399 6.3950 7.23%
1997-05-02 0 0.830 0.820 0.840 0.820 0.840 916,000 761,940 0.8318 6.042 5.969 6.115 5.969 6.115 125,836 6.0550 -1.19%
1997-05-01 0 0.840 0.830 0.840 0.840 0.840 930,000 781,200 0.8400 6.115 6.042 6.115 6.115 6.115 127,760 6.1146 0.00%
1997-04-30 0 0.840 0.830 0.840 0.840 0.840 990,000 831,600 0.8400 6.115 6.042 6.115 6.115 6.115 136,002 6.1146 0.00%
1997-04-29 0 0.840 0.830 0.840 0.830 0.840 368,000 307,240 0.8349 6.115 6.042 6.115 6.042 6.115 50,554 6.0774 0.00%
1997-04-28 0 0.840 0.830 0.840 0.840 0.850 562,000 473,880 0.8432 6.115 6.042 6.115 6.115 6.187 77,205 6.1379 0.00%
1997-04-25 0 0.840 0.850 0.860 0.840 0.850 1,008,000 856,340 0.8495 6.115 6.187 6.260 6.115 6.187 138,475 6.1841 -2.33%
1997-04-24 0 0.860 0.850 0.860 0.850 0.860 916,000 781,100 0.8527 6.260 6.187 6.260 6.187 6.260 125,836 6.2073 0.00%
1997-04-23 0 0.860 0.850 0.860 0.850 0.860 1,390,000 1,184,680 0.8523 6.260 6.187 6.260 6.187 6.260 190,952 6.2041 0.00%
1997-04-22 0 0.860 0.850 0.860 0.860 0.860 1,384,000 1,190,240 0.8600 6.260 6.187 6.260 6.260 6.260 190,128 6.2602 1.18%
1997-04-21 0 0.850 0.850 0.860 0.840 0.860 1,326,000 1,126,880 0.8498 6.187 6.187 6.260 6.115 6.260 182,160 6.1862 1.19%
1997-04-18 0 0.840 0.830 0.850 0.840 0.850 530,000 449,200 0.8475 6.115 6.042 6.187 6.115 6.187 72,809 6.1696 -1.18%
1997-04-17 0 0.850 0.850 0.860 0.840 0.860 1,772,000 1,496,120 0.8443 6.187 6.187 6.260 6.115 6.260 243,430 6.1460 1.19%
1997-04-16 0 0.840 0.830 0.840 0.830 0.840 1,010,000 839,800 0.8315 6.115 6.042 6.115 6.042 6.115 138,750 6.0526 0.00%
1997-04-15 0 0.840 0.820 0.850 0.840 0.860 416,000 353,200 0.8490 6.115 5.969 6.187 6.115 6.260 57,148 6.1804 -1.18%
1997-04-14 0 0.850 0.850 0.860 0.850 0.850 360,000 306,000 0.8500 6.187 6.187 6.260 6.187 6.187 49,455 6.1874 -1.16%
1997-04-11 0 0.860 0.860 0.870 0.850 0.880 2,166,000 1,860,620 0.8590 6.260 6.260 6.333 6.187 6.406 297,556 6.2530 1.18%
1997-04-10 0 0.850 0.840 0.850 0.840 0.850 1,076,000 910,000 0.8457 6.187 6.115 6.187 6.115 6.187 147,816 6.1563 1.19%
1997-04-09 0 0.840 0.830 0.850 0.840 0.840 486,000 408,240 0.8400 6.115 6.042 6.187 6.115 6.115 66,765 6.1146 0.00%
1997-04-08 0 0.840 0.820 0.840 0.840 0.850 610,000 513,000 0.8410 6.115 5.969 6.115 6.115 6.187 83,799 6.1218 1.20%
1997-04-07 0 0.830 0.820 0.850 0.820 0.840 260,000 215,940 0.8305 6.042 5.969 6.187 5.969 6.115 35,718 6.0457 -1.19%
1997-04-04 0 0.840 0.840 0.850 0.840 0.850 594,000 500,180 0.8421 6.115 6.115 6.187 6.115 6.187 81,601 6.1296 1.20%
1997-04-03 0 0.830 0.830 0.840 0.830 0.860 2,528,000 2,136,500 0.8451 6.042 6.042 6.115 6.042 6.260 347,286 6.1520 -3.49%
1997-04-02 0 0.860 0.850 0.870 0.830 0.860 2,270,000 1,921,700 0.8466 6.260 6.187 6.333 6.042 6.260 311,843 6.1624 3.61%
1997-04-01 0 0.830 0.820 0.830 0.800 0.830 1,170,000 955,700 0.8168 6.042 5.969 6.042 5.823 6.042 160,730 5.9460 -1.19%
1997-03-27 0 0.840 0.840 0.850 0.840 0.850 1,004,000 845,860 0.8425 6.115 6.115 6.187 6.115 6.187 137,925 6.1327 0.00%
1997-03-26 0 0.840 0.840 0.850 0.840 0.850 1,220,000 1,025,000 0.8402 6.115 6.115 6.187 6.115 6.187 167,599 6.1158 1.20%
1997-03-25 0 0.830 0.830 0.850 0.830 0.860 780,000 660,760 0.8471 6.042 6.042 6.187 6.042 6.260 107,153 6.1665 -2.35%
1997-03-24 0 0.850 0.850 0.860 0.850 0.870 2,794,000 2,406,840 0.8614 6.187 6.187 6.260 6.187 6.333 383,828 6.2706 0.00%
1997-03-21 0 0.850 0.850 0.860 0.810 0.860 2,540,000 2,111,320 0.8312 6.187 6.187 6.260 5.896 6.260 348,935 6.0508 2.41%
1997-03-20 0 0.830 0.830 0.840 0.820 0.830 1,522,000 1,261,260 0.8287 6.042 6.042 6.115 5.969 6.042 209,086 6.0323 0.00%
1997-03-19 0 0.830 0.830 0.840 0.830 0.840 1,060,000 883,300 0.8333 6.042 6.042 6.115 6.042 6.115 145,618 6.0659 0.00%
1997-03-18 0 0.830 0.830 0.840 0.830 0.840 1,186,000 986,420 0.8317 6.042 6.042 6.115 6.042 6.115 162,928 6.0543 0.00%
1997-03-17 0 0.830 0.830 0.840 0.830 0.840 664,000 554,420 0.8350 6.042 6.042 6.115 6.042 6.115 91,218 6.0780 0.00%
1997-03-14 0 0.830 0.830 0.850 0.820 0.840 1,710,000 1,416,500 0.8284 6.042 6.042 6.187 5.969 6.115 234,913 6.0299 0.00%
1997-03-13 0 0.830 0.830 0.840 0.830 0.850 1,356,000 1,136,080 0.8378 6.042 6.042 6.115 6.042 6.187 186,282 6.0987 -1.19%
1997-03-12 0 0.840 0.840 0.850 0.840 0.860 2,926,000 2,489,160 0.8507 6.115 6.115 6.187 6.115 6.260 401,962 6.1925 -2.33%
1997-03-11 0 0.860 0.860 0.870 0.840 0.880 6,266,000 5,425,380 0.8658 6.260 6.260 6.333 6.115 6.406 860,797 6.3027 3.61%
1997-03-10 0 0.830 0.820 0.830 0.830 0.860 1,454,000 1,223,760 0.8417 6.042 5.969 6.042 6.042 6.260 199,744 6.1266 -1.19%
1997-03-07 0 0.840 0.820 0.840 0.820 0.840 714,000 591,840 0.8289 6.115 5.969 6.115 5.969 6.115 98,086 6.0339 0.00%
1997-03-06 0 0.840 0.840 0.850 0.840 0.850 1,664,000 1,405,680 0.8448 6.115 6.115 6.187 6.115 6.187 228,593 6.1493 -2.33%
1997-03-05 0 0.860 0.840 0.860 0.840 0.870 1,476,000 1,256,360 0.8512 6.260 6.115 6.260 6.115 6.333 202,767 6.1961 0.00%
1997-03-04 0 0.860 0.850 0.860 0.810 0.860 4,692,000 3,932,540 0.8381 6.260 6.187 6.260 5.896 6.260 644,567 6.1011 4.88%
1997-03-03 0 0.820 0.810 0.820 0.810 0.820 966,000 789,120 0.8169 5.969 5.896 5.969 5.896 5.969 132,705 5.9464 0.00%
1997-02-28 0 0.820 0.810 0.820 0.810 0.830 714,000 586,080 0.8208 5.969 5.896 5.969 5.896 6.042 98,086 5.9751 0.00%
1997-02-27 0 0.820 0.820 0.830 0.810 0.830 788,000 646,820 0.8208 5.969 5.969 6.042 5.896 6.042 108,252 5.9751 0.00%
1997-02-26 0 0.820 0.810 0.820 0.810 0.830 830,000 679,100 0.8182 5.969 5.896 5.969 5.896 6.042 114,022 5.9559 0.00%
1997-02-25 0 0.820 0.820 0.830 0.800 0.830 1,520,000 1,242,440 0.8174 5.969 5.969 6.042 5.823 6.042 208,811 5.9501 2.50%
1997-02-24 0 0.800 0.800 0.810 0.800 0.820 1,080,000 870,500 0.8060 5.823 5.823 5.896 5.823 5.969 148,366 5.8673 0.00%
1997-02-21 0 0.800 0.800 0.810 0.800 0.810 520,000 419,800 0.8073 5.823 5.823 5.896 5.823 5.896 71,435 5.8766 0.00%
1997-02-20 0 0.800 0.800 0.810 0.800 0.810 414,000 334,340 0.8076 5.823 5.823 5.896 5.823 5.896 56,874 5.8787 0.00%
1997-02-19 0 0.800 0.800 0.810 0.800 0.820 352,000 284,100 0.8071 5.823 5.823 5.896 5.823 5.969 48,356 5.8751 -1.23%
1997-02-18 0 0.810 0.800 0.810 0.800 0.820 878,000 710,180 0.8089 5.896 5.823 5.896 5.823 5.969 120,616 5.8879 -2.41%
1997-02-17 0 0.830 0.810 0.830 0.810 0.830 210,000 171,860 0.8184 6.042 5.896 6.042 5.896 6.042 28,849 5.9572 2.47%
1997-02-14 0 0.810 0.810 0.820 0.810 0.820 570,000 462,200 0.8109 5.896 5.896 5.969 5.896 5.969 78,304 5.9026 -2.41%
1997-02-13 0 0.830 0.820 0.830 0.820 0.850 860,000 713,940 0.8302 6.042 5.969 6.042 5.969 6.187 118,143 6.0430 -2.35%
1997-02-12 0 0.850 0.830 0.850 0.820 0.850 878,000 732,380 0.8341 6.187 6.042 6.187 5.969 6.187 120,616 6.0720 4.94%
1997-02-11 0 0.810 0.810 0.830 0.810 0.820 66,000 53,760 0.8145 5.896 5.896 6.042 5.896 5.969 9,067 5.9293 -1.22%
1997-02-10 0 0.820 0.810 0.820 0.810 0.820 400,000 325,700 0.8143 5.969 5.896 5.969 5.896 5.969 54,950 5.9272 1.23%
1997-02-05 0 0.810 0.810 0.820 0.810 0.810 106,000 85,860 0.8100 5.896 5.896 5.969 5.896 5.896 14,562 5.8962 -1.22%
1997-02-04 0 0.820 0.820 0.830 0.810 0.820 326,000 265,720 0.8151 5.969 5.969 6.042 5.896 5.969 44,785 5.9333 2.50%
1997-02-03 0 0.800 0.800 0.820 0.800 0.830 200,000 163,100 0.8155 5.823 5.823 5.969 5.823 6.042 27,475 5.9363 -2.44%
1997-01-31 0 0.820 0.810 0.830 0.820 0.830 500,000 411,200 0.8224 5.969 5.896 6.042 5.969 6.042 68,688 5.9865 0.00%
1997-01-30 0 0.820 0.810 0.820 0.820 0.820 540,000 442,800 0.8200 5.969 5.896 5.969 5.969 5.969 74,183 5.9690 0.00%
1997-01-29 0 0.820 0.820 0.830 0.810 0.830 456,000 373,420 0.8189 5.969 5.969 6.042 5.896 6.042 62,643 5.9610 -1.20%
1997-01-28 0 0.830 0.830 0.840 0.820 0.830 788,000 648,460 0.8229 6.042 6.042 6.115 5.969 6.042 108,252 5.9903 0.00%
1997-01-27 0 0.830 0.820 0.840 0.820 0.830 480,000 394,200 0.8213 6.042 5.969 6.115 5.969 6.042 65,940 5.9781 1.22%
1997-01-24 0 0.820 0.820 0.830 0.810 0.830 944,000 777,940 0.8241 5.969 5.969 6.042 5.896 6.042 129,683 5.9988 -1.20%
1997-01-23 0 0.830 0.830 0.840 0.830 0.840 882,000 732,360 0.8303 6.042 6.042 6.115 6.042 6.115 121,165 6.0443 0.00%
1997-01-22 0 0.830 0.820 0.830 0.820 0.840 1,232,000 1,024,040 0.8312 6.042 5.969 6.042 5.969 6.115 169,247 6.0506 1.22%
1997-01-21 0 0.820 0.820 0.830 0.820 0.850 2,328,000 1,929,660 0.8289 5.969 5.969 6.042 5.969 6.187 319,811 6.0338 -2.38%
1997-01-20 0 0.840 0.840 0.850 0.840 0.860 1,008,000 854,880 0.8481 6.115 6.115 6.187 6.115 6.260 138,475 6.1735 -2.33%
1997-01-17 0 0.860 0.850 0.860 0.850 0.860 1,148,000 985,480 0.8584 6.260 6.187 6.260 6.187 6.260 157,707 6.2488 0.00%
1997-01-16 0 0.860 0.860 0.880 0.860 0.870 1,018,000 877,480 0.8620 6.260 6.260 6.406 6.260 6.333 139,849 6.2745 -1.15%
1997-01-15 0 0.870 0.860 0.870 0.870 0.900 1,162,000 1,021,860 0.8794 6.333 6.260 6.333 6.333 6.551 159,631 6.4014 -1.14%
1997-01-14 0 0.880 0.870 0.880 0.870 0.890 1,284,000 1,130,100 0.8801 6.406 6.333 6.406 6.333 6.479 176,391 6.4068 1.15%
1997-01-13 0 0.870 0.870 0.880 0.870 0.870 488,000 424,560 0.8700 6.333 6.333 6.406 6.333 6.333 67,039 6.3330 0.00%
1997-01-10 0 0.870 0.870 0.880 0.870 0.950 1,272,000 1,124,180 0.8838 6.333 6.333 6.406 6.333 6.915 174,742 6.4334 1.16%
1997-01-09 0 0.860 0.860 0.870 0.860 0.880 1,272,000 1,107,920 0.8710 6.260 6.260 6.333 6.260 6.406 174,742 6.3403 -2.27%
1997-01-08 0 0.880 0.870 0.880 0.880 0.890 720,000 636,200 0.8836 6.406 6.333 6.406 6.406 6.479 98,911 6.4321 0.00%
1997-01-07 0 0.880 0.870 0.890 0.870 0.910 1,810,000 1,589,380 0.8781 6.406 6.333 6.479 6.333 6.624 248,650 6.3920 -2.22%
1997-01-06 0 0.900 0.890 0.900 0.850 0.910 2,878,000 2,549,720 0.8859 6.551 6.479 6.551 6.187 6.624 395,368 6.4490 5.88%
1997-01-03 0 0.850 0.840 0.860 0.830 0.850 1,782,000 1,500,200 0.8419 6.187 6.115 6.260 6.042 6.187 244,804 6.1282 1.19%
1997-01-02 0 0.840 0.840 0.850 0.840 0.860 1,238,000 1,044,980 0.8441 6.115 6.115 6.187 6.115 6.260 170,071 6.1444 -2.33%
1996-12-31 0 0.860 0.850 0.870 0.850 0.860 426,000 365,760 0.8586 6.260 6.187 6.333 6.187 6.260 58,522 6.2499 0.00%
1996-12-30 0 0.860 0.860 0.870 0.860 0.870 814,000 702,840 0.8634 6.260 6.260 6.333 6.260 6.333 111,824 6.2852 0.00%
1996-12-27 0 0.860 0.860 0.870 0.860 0.880 1,000,000 863,400 0.8634 6.260 6.260 6.333 6.260 6.406 137,376 6.2849 0.00%
1996-12-24 0 0.860 0.850 0.870 0.850 0.860 694,000 596,600 0.8597 6.260 6.187 6.333 6.187 6.260 95,339 6.2577 1.18%
1996-12-23 0 0.850 0.850 0.860 0.850 0.860 494,000 422,500 0.8553 6.187 6.187 6.260 6.187 6.260 67,864 6.2257 -1.16%
1996-12-20 0 0.860 0.860 0.870 0.850 0.860 300,000 257,500 0.8583 6.260 6.260 6.333 6.187 6.260 41,213 6.2481 1.18%
1996-12-19 0 0.850 0.840 0.860 0.850 0.860 474,000 403,700 0.8517 6.187 6.115 6.260 6.187 6.260 65,116 6.1997 -1.16%
1996-12-18 0 0.860 0.850 0.860 0.850 0.860 970,000 829,400 0.8551 6.260 6.187 6.260 6.187 6.260 133,255 6.2242 1.18%
1996-12-17 0 0.850 0.850 0.860 0.850 0.860 1,034,000 881,100 0.8521 6.187 6.187 6.260 6.187 6.260 142,047 6.2029 -1.16%
1996-12-16 0 0.860 0.850 0.860 0.850 0.870 844,000 725,520 0.8596 6.260 6.187 6.260 6.187 6.333 115,945 6.2574 -1.15%
1996-12-13 0 0.870 0.860 0.870 0.860 0.880 908,000 785,200 0.8648 6.333 6.260 6.333 6.260 6.406 124,737 6.2948 -1.14%
1996-12-12 0 0.880 0.880 0.890 0.870 0.880 804,000 705,820 0.8779 6.406 6.406 6.479 6.333 6.406 110,450 6.3904 -1.12%
1996-12-11 0 0.890 0.880 0.890 0.880 0.920 1,580,000 1,417,960 0.8974 6.479 6.406 6.479 6.406 6.697 217,054 6.5328 -1.11%
1996-12-10 0 0.900 0.900 0.910 0.900 0.920 1,196,000 1,083,580 0.9060 6.551 6.551 6.624 6.551 6.697 164,302 6.5951 1.12%
1996-12-09 0 0.890 0.890 0.900 0.860 0.910 1,118,000 982,620 0.8789 6.479 6.479 6.551 6.260 6.624 153,586 6.3978 2.30%
1996-12-06 0 0.870 0.860 0.870 0.860 0.920 2,942,000 2,589,800 0.8803 6.333 6.260 6.333 6.260 6.697 404,160 6.4079 -5.43%
1996-12-05 0 0.920 0.910 0.920 0.910 0.930 1,742,000 1,608,640 0.9234 6.697 6.624 6.697 6.624 6.770 239,309 6.7220 0.00%
1996-12-04 0 0.920 0.910 0.920 0.920 0.940 2,322,000 2,160,220 0.9303 6.697 6.624 6.697 6.697 6.843 318,987 6.7721 0.00%
1996-12-03 0 0.920 0.920 0.930 0.910 0.930 1,750,000 1,612,100 0.9212 6.697 6.697 6.770 6.624 6.770 240,408 6.7057 -2.13%
1996-12-02 0 0.940 0.910 0.940 0.910 0.940 2,483,000 2,293,000 0.9235 6.843 6.624 6.843 6.624 6.843 341,104 6.7223 2.17%
1996-11-29 0 0.920 0.920 0.930 0.920 0.950 9,558,000 9,018,700 0.9436 6.697 6.697 6.770 6.697 6.915 1,313,038 6.8686 2.22%
1996-11-28 0 0.900 0.890 0.900 0.880 0.930 10,374,000 9,568,800 0.9224 6.551 6.479 6.551 6.406 6.770 1,425,137 6.7143 -2.17%
1996-11-27 0 0.920 0.920 0.930 0.920 0.950 5,332,000 4,982,140 0.9344 6.697 6.697 6.770 6.697 6.915 732,488 6.8017 -2.13%
1996-11-26 0 0.940 0.930 0.940 0.930 0.960 9,982,000 9,445,160 0.9462 6.843 6.770 6.843 6.770 6.988 1,371,286 6.8878 1.08%
1996-11-25 0 0.930 0.920 0.930 0.880 0.930 7,606,000 6,981,900 0.9179 6.770 6.697 6.770 6.406 6.770 1,044,881 6.6820 5.68%
1996-11-22 0 0.880 0.870 0.880 0.860 0.890 4,982,000 4,381,640 0.8795 6.406 6.333 6.406 6.260 6.479 684,406 6.4021 1.15%
1996-11-21 0 0.870 0.870 0.880 0.860 0.890 5,088,000 4,428,300 0.8703 6.333 6.333 6.406 6.260 6.479 698,968 6.3355 1.16%
1996-11-20 0 0.860 0.850 0.860 0.850 0.860 3,257,000 2,789,130 0.8563 6.260 6.187 6.260 6.187 6.260 447,433 6.2336 1.18%
1996-11-19 0 0.850 0.850 0.860 0.830 0.890 6,714,000 5,779,120 0.8608 6.187 6.187 6.260 6.042 6.479 922,341 6.2657 3.66%
1996-11-18 0 0.820 0.820 0.830 0.820 0.840 2,322,040 1,924,911 0.8290 5.969 5.969 6.042 5.969 6.115 318,992 6.0344 0.00%
1996-11-15 0 0.820 0.810 0.820 0.810 0.830 1,430,000 1,176,500 0.8227 5.969 5.896 5.969 5.896 6.042 196,447 5.9889 1.23%
1996-11-14 0 0.810 0.800 0.810 0.810 0.820 1,421,000 1,156,050 0.8135 5.896 5.823 5.896 5.896 5.969 195,211 5.9221 -1.22%
1996-11-13 0 0.820 0.820 0.830 0.810 0.820 1,038,000 850,960 0.8198 5.969 5.969 6.042 5.896 5.969 142,596 5.9676 -1.20%
1996-11-12 0 0.830 0.820 0.830 0.820 0.840 1,693,750 1,402,750 0.8282 6.042 5.969 6.042 5.969 6.115 232,680 6.0287 0.00%
1996-11-11 0 0.830 0.820 0.830 0.810 0.830 1,714,000 1,407,280 0.8211 6.042 5.969 6.042 5.896 6.042 235,462 5.9767 2.47%
1996-11-08 0 0.810 0.800 0.810 0.810 0.830 1,286,000 1,047,680 0.8147 5.896 5.823 5.896 5.896 6.042 176,665 5.9303 0.00%
1996-11-07 0 0.810 0.810 0.820 0.810 0.840 1,410,000 1,164,700 0.8260 5.896 5.896 5.969 5.896 6.115 193,700 6.0129 -2.41%
1996-11-06 0 0.830 0.830 0.840 0.830 0.850 620,000 517,900 0.8353 6.042 6.042 6.115 6.042 6.187 85,173 6.0806 -2.35%
1996-11-05 0 0.850 0.850 0.860 0.810 0.860 2,684,000 2,248,660 0.8378 6.187 6.187 6.260 5.896 6.260 368,717 6.0986 4.94%
1996-11-04 0 0.810 0.800 0.810 0.810 0.830 1,784,000 1,467,900 0.8228 5.896 5.823 5.896 5.896 6.042 245,079 5.9895 -1.22%
1996-11-01 0 0.820 0.820 0.830 0.820 0.850 1,270,000 1,056,220 0.8317 5.969 5.969 6.042 5.969 6.187 174,467 6.0540 -2.38%
1996-10-31 0 0.840 0.830 0.840 0.830 0.840 1,080,000 903,640 0.8367 6.115 6.042 6.115 6.042 6.115 148,366 6.0906 1.20%
1996-10-30 0 0.830 0.820 0.840 0.830 0.850 1,358,000 1,138,020 0.8380 6.042 5.969 6.115 6.042 6.187 186,556 6.1001 -1.19%
1996-10-29 0 0.840 0.840 0.850 0.840 0.860 1,334,000 1,133,800 0.8499 6.115 6.115 6.187 6.115 6.260 183,259 6.1869 -2.33%
1996-10-28 0 0.860 0.850 0.860 0.840 0.870 3,775,000 3,230,310 0.8557 6.260 6.187 6.260 6.115 6.333 518,594 6.2290 4.88%
1996-10-25 0 0.820 0.820 0.830 0.820 0.830 730,000 599,300 0.8210 5.969 5.969 6.042 5.969 6.042 100,284 5.9760 -1.20%
1996-10-24 0 0.830 0.820 0.830 0.820 0.840 2,032,000 1,693,520 0.8334 6.042 5.969 6.042 5.969 6.115 279,148 6.0668 0.00%
1996-10-23 0 0.830 0.830 0.840 0.800 0.860 2,250,000 1,863,880 0.8284 6.042 6.042 6.115 5.823 6.260 309,096 6.0301 3.75%
1996-10-22 0 0.800 0.790 0.810 0.800 0.820 1,138,000 918,760 0.8073 5.823 5.751 5.896 5.823 5.969 156,334 5.8769 -2.44%
1996-10-18 0 0.820 0.810 0.820 0.810 0.820 1,012,000 828,920 0.8191 5.969 5.896 5.969 5.896 5.969 139,024 5.9624 0.00%
1996-10-17 0 0.820 0.820 0.830 0.790 0.840 5,146,000 4,217,280 0.8195 5.969 5.969 6.042 5.751 6.115 706,936 5.9656 5.13%
1996-10-16 0 0.780 0.770 0.780 0.780 0.790 1,926,000 1,504,520 0.7812 5.678 5.605 5.678 5.678 5.751 264,586 5.6863 -1.27%
1996-10-15 0 0.790 0.780 0.790 0.780 0.810 2,732,000 2,152,780 0.7880 5.751 5.678 5.751 5.678 5.896 375,311 5.7360 -1.25%
1996-10-14 0 0.800 0.790 0.800 0.790 0.800 946,000 751,240 0.7941 5.823 5.751 5.823 5.751 5.823 129,958 5.7807 1.27%
1996-10-11 0 0.790 0.790 0.800 0.790 0.800 976,000 776,240 0.7953 5.751 5.751 5.823 5.751 5.823 134,079 5.7894 -1.25%
1996-10-10 0 0.800 0.800 0.810 0.800 0.810 962,000 771,720 0.8022 5.823 5.823 5.896 5.823 5.896 132,156 5.8395 0.00%
1996-10-09 0 0.800 0.800 0.810 0.800 0.810 924,000 746,900 0.8083 5.823 5.823 5.896 5.823 5.896 126,935 5.8841 1.27%
1996-10-08 0 0.790 0.790 0.800 0.790 0.800 440,000 350,600 0.7968 5.751 5.751 5.823 5.751 5.823 60,445 5.8003 -2.47%
1996-10-07 0 0.810 0.810 0.820 0.810 0.840 1,508,000 1,246,560 0.8266 5.896 5.896 5.969 5.896 6.115 207,163 6.0173 -1.22%
1996-10-04 0 0.820 0.820 0.830 0.780 0.830 2,556,000 2,060,560 0.8062 5.969 5.969 6.042 5.678 6.042 351,133 5.8683 5.13%
1996-10-03 0 0.780 0.780 0.790 0.780 0.800 2,248,000 1,775,420 0.7898 5.678 5.678 5.751 5.678 5.823 308,821 5.7490 1.30%
1996-10-02 0 0.770 0.760 0.770 0.760 0.790 2,066,000 1,610,700 0.7796 5.605 5.532 5.605 5.532 5.751 283,818 5.6751 -1.28%
1996-10-01 0 0.780 0.760 0.780 0.780 0.810 1,580,000 1,260,700 0.7979 5.678 5.532 5.678 5.678 5.896 217,054 5.8082 -3.70%
1996-09-30 0 0.810 0.800 0.820 0.810 0.820 614,000 499,080 0.8128 5.896 5.823 5.969 5.896 5.969 84,349 5.9169 -1.22%
1996-09-27 0 0.820 0.810 0.830 0.810 0.830 966,000 795,920 0.8239 5.969 5.896 6.042 5.896 6.042 132,705 5.9977 -0.85%
1996-09-26 0 0.850 0.840 0.850 0.830 0.860 3,634,000 3,070,880 0.8450 6.020 5.949 6.020 5.878 6.091 513,108 5.9849 2.41%
1996-09-25 0 0.830 0.820 0.830 0.830 0.830 2,136,000 1,772,880 0.8300 5.878 5.808 5.878 5.878 5.878 301,596 5.8783 0.00%
1996-09-24 0 0.830 0.830 0.840 0.830 0.840 2,170,000 1,816,300 0.8370 5.878 5.878 5.949 5.878 5.949 306,396 5.9279 -2.35%
1996-09-23 0 0.850 0.840 0.850 0.840 0.860 1,320,000 1,123,060 0.8508 6.020 5.949 6.020 5.949 6.091 186,379 6.0257 -1.16%
1996-09-20 0 0.860 0.850 0.860 0.840 0.860 2,600,000 2,205,900 0.8484 6.091 6.020 6.091 5.949 6.091 367,111 6.0088 0.00%
1996-09-19 0 0.860 0.860 0.870 0.860 0.870 1,140,000 982,300 0.8617 6.091 6.091 6.162 6.091 6.162 160,964 6.1026 -1.15%
1996-09-18 0 0.870 0.860 0.870 0.860 0.870 1,692,000 1,458,640 0.8621 6.162 6.091 6.162 6.091 6.162 238,904 6.1055 1.16%
1996-09-17 0 0.860 0.860 0.870 0.860 0.870 506,000 435,740 0.8611 6.091 6.091 6.162 6.091 6.162 71,445 6.0989 -1.15%
1996-09-16 0 0.870 0.860 0.870 0.860 0.870 1,786,000 1,540,860 0.8627 6.162 6.091 6.162 6.091 6.162 252,177 6.1102 0.00%
1996-09-13 0 0.870 0.860 0.870 0.860 0.880 1,548,000 1,343,560 0.8679 6.162 6.091 6.162 6.091 6.232 218,572 6.1470 0.00%
1996-09-12 0 0.870 0.870 0.880 0.860 0.880 3,456,000 3,018,080 0.8733 6.162 6.162 6.232 6.091 6.232 487,975 6.1849 1.16%
1996-09-11 0 0.860 0.850 0.860 0.850 0.870 3,302,000 2,833,140 0.8580 6.091 6.020 6.091 6.020 6.162 466,231 6.0767 1.18%
1996-09-10 0 0.850 0.840 0.850 0.850 0.880 6,144,000 5,257,100 0.8556 6.020 5.949 6.020 6.020 6.232 867,511 6.0600 -1.16%
1996-09-09 0 0.860 0.860 0.870 0.860 0.890 2,454,000 2,137,120 0.8709 6.091 6.091 6.162 6.091 6.303 346,496 6.1678 -3.37%
1996-09-06 0 0.890 0.880 0.890 0.880 0.900 5,620,000 5,074,570 0.9029 6.303 6.232 6.303 6.232 6.374 793,524 6.3950 -3.26%
1996-09-05 0 0.920 0.920 0.930 0.920 0.940 1,950,000 1,806,000 0.9262 6.516 6.516 6.587 6.516 6.657 275,333 6.5593 0.00%
1996-09-04 0 0.920 0.910 0.920 0.910 0.930 1,640,000 1,505,900 0.9182 6.516 6.445 6.516 6.445 6.587 231,562 6.5032 1.10%
1996-09-03 0 0.910 0.910 0.920 0.910 0.940 1,282,000 1,180,560 0.9209 6.445 6.445 6.516 6.445 6.657 181,014 6.5219 -3.19%
1996-09-02 0 0.940 0.930 0.940 0.930 0.940 720,000 674,200 0.9364 6.657 6.587 6.657 6.587 6.657 101,661 6.6318 1.08%
1996-08-30 0 0.930 0.920 0.940 0.920 0.940 1,036,000 968,220 0.9346 6.587 6.516 6.657 6.516 6.657 146,280 6.6190 -1.06%
1996-08-29 0 0.940 0.940 0.950 0.940 0.970 4,366,000 4,153,680 0.9514 6.657 6.657 6.728 6.657 6.870 616,464 6.7379 0.00%
1996-08-28 0 0.940 0.940 0.950 0.920 0.950 1,688,000 1,580,680 0.9364 6.657 6.657 6.728 6.516 6.728 238,340 6.6320 3.30%
1996-08-27 0 0.910 0.910 0.920 0.910 0.940 1,390,000 1,285,180 0.9246 6.445 6.445 6.516 6.445 6.657 196,263 6.5483 0.00%
1996-08-23 0 0.910 0.900 0.920 0.910 0.920 1,322,000 1,209,640 0.9150 6.445 6.374 6.516 6.445 6.516 186,662 6.4804 0.00%
1996-08-22 0 0.910 0.910 0.920 0.910 0.920 680,000 618,900 0.9101 6.445 6.445 6.516 6.445 6.516 96,014 6.4460 0.00%
1996-08-21 0 0.910 0.910 0.920 0.910 0.920 482,000 439,920 0.9127 6.445 6.445 6.516 6.445 6.516 68,057 6.4640 0.00%
1996-08-20 0 0.910 0.910 0.920 0.910 0.920 340,000 311,900 0.9174 6.445 6.445 6.516 6.445 6.516 48,007 6.4970 0.00%
1996-08-19 0 0.910 0.910 0.920 0.910 0.920 664,000 607,140 0.9144 6.445 6.445 6.516 6.445 6.516 93,754 6.4759 -1.09%
1996-08-16 0 0.920 0.910 0.920 0.910 0.920 812,000 746,720 0.9196 6.516 6.445 6.516 6.445 6.516 114,652 6.5130 0.00%
1996-08-15 0 0.920 0.920 0.930 0.920 0.920 388,000 356,960 0.9200 6.516 6.516 6.587 6.516 6.516 54,784 6.5157 0.00%
1996-08-14 0 0.920 0.920 0.940 0.920 0.930 330,000 304,700 0.9233 6.516 6.516 6.657 6.516 6.587 46,595 6.5394 -2.13%
1996-08-13 0 0.940 0.930 0.940 0.920 0.940 824,000 767,860 0.9319 6.657 6.587 6.657 6.516 6.657 116,346 6.5998 3.30%
1996-08-12 0 0.910 0.910 0.930 0.910 0.930 380,000 350,300 0.9218 6.445 6.445 6.587 6.445 6.587 53,655 6.5288 -2.15%
1996-08-09 0 0.930 0.920 0.930 0.930 0.940 534,000 496,920 0.9306 6.587 6.516 6.587 6.587 6.657 75,399 6.5905 -1.06%
1996-08-08 0 0.940 0.930 0.940 0.930 0.940 1,080,000 1,013,800 0.9387 6.657 6.587 6.657 6.587 6.657 152,492 6.6482 2.17%
1996-08-07 0 0.920 0.920 0.930 0.920 0.930 200,000 185,300 0.9265 6.516 6.516 6.587 6.516 6.587 28,239 6.5618 -2.13%
1996-08-06 0 0.940 0.930 0.950 0.920 0.940 848,000 783,860 0.9244 6.657 6.587 6.728 6.516 6.657 119,735 6.5466 2.17%
1996-08-05 0 0.920 0.920 0.930 0.920 0.930 872,000 806,440 0.9248 6.516 6.516 6.587 6.516 6.587 123,123 6.5499 0.00%
1996-08-02 0 0.920 0.920 0.930 0.920 0.930 1,020,000 944,720 0.9262 6.516 6.516 6.587 6.516 6.587 144,020 6.5596 -1.08%
1996-08-01 0 0.930 0.920 0.940 0.920 0.940 450,000 419,000 0.9311 6.587 6.516 6.657 6.516 6.657 63,538 6.5944 1.09%
1996-07-31 0 0.920 0.920 0.930 0.910 0.930 468,000 430,800 0.9205 6.516 6.516 6.587 6.445 6.587 66,080 6.5194 1.10%
1996-07-30 0 0.910 0.910 0.930 0.910 0.920 788,000 722,280 0.9166 6.445 6.445 6.587 6.445 6.516 111,263 6.4917 -2.15%
1996-07-29 0 0.930 0.920 0.930 0.920 0.930 580,000 534,200 0.9210 6.587 6.516 6.587 6.516 6.587 81,894 6.5231 1.09%
1996-07-26 0 0.920 0.920 0.930 0.920 0.930 766,000 709,280 0.9260 6.516 6.516 6.587 6.516 6.587 108,156 6.5579 0.00%
1996-07-25 0 0.920 0.920 0.930 0.920 0.940 1,230,000 1,137,620 0.9249 6.516 6.516 6.587 6.516 6.657 173,672 6.5504 -1.08%
1996-07-24 0 0.930 0.930 0.940 0.930 0.950 1,444,000 1,354,960 0.9383 6.587 6.587 6.657 6.587 6.728 203,888 6.6456 -1.06%
1996-07-23 0 0.940 0.940 0.950 0.940 0.960 1,680,000 1,599,980 0.9524 6.657 6.657 6.728 6.657 6.799 237,210 6.7450 -3.09%
1996-07-22 0 0.970 0.960 0.970 0.960 0.990 5,000,000 4,887,360 0.9775 6.870 6.799 6.870 6.799 7.012 705,982 6.9228 0.00%
1996-07-19 0 0.970 0.970 0.980 0.960 0.980 12,996,000 12,640,100 0.9726 6.870 6.870 6.941 6.799 6.941 1,834,989 6.8884 2.11%
1996-07-18 0 0.950 0.940 0.950 0.900 0.970 15,118,000 14,065,300 0.9304 6.728 6.657 6.728 6.374 6.870 2,134,608 6.5892 5.56%
1996-07-17 0 0.900 0.900 0.910 0.900 0.940 4,060,000 3,748,560 0.9233 6.374 6.374 6.445 6.374 6.657 573,258 6.5390 -3.23%
1996-07-16 0 0.930 0.930 0.940 0.930 0.950 1,076,000 1,011,780 0.9403 6.587 6.587 6.657 6.587 6.728 151,927 6.6596 -2.11%
1996-07-15 0 0.950 0.950 0.960 0.950 0.990 3,782,000 3,693,760 0.9767 6.728 6.728 6.799 6.728 7.012 534,005 6.9171 -2.06%
1996-07-12 0 0.970 0.970 0.980 0.950 0.980 3,726,000 3,618,380 0.9711 6.870 6.870 6.941 6.728 6.941 526,098 6.8778 2.11%
1996-07-11 0 0.950 0.950 0.960 0.920 0.960 2,070,000 1,964,400 0.9490 6.728 6.728 6.799 6.516 6.799 292,277 6.7210 3.26%
1996-07-10 0 0.920 0.920 0.940 0.910 0.950 1,520,000 1,415,600 0.9313 6.516 6.516 6.657 6.445 6.728 214,619 6.5959 -1.08%
1996-07-09 0 0.930 0.930 0.940 0.920 0.940 914,000 849,280 0.9292 6.587 6.587 6.657 6.516 6.657 129,054 6.5808 1.09%
1996-07-08 0 0.920 0.920 0.930 0.900 0.930 990,000 909,000 0.9182 6.516 6.516 6.587 6.374 6.587 139,784 6.5029 -1.08%
1996-07-05 0 0.930 0.930 0.940 0.930 0.950 950,000 891,300 0.9382 6.587 6.587 6.657 6.587 6.728 134,137 6.6447 -2.11%
1996-07-04 0 0.950 0.940 0.950 0.940 0.950 1,152,000 1,088,820 0.9452 6.728 6.657 6.728 6.657 6.728 162,658 6.6939 2.15%
1996-07-03 0 0.930 0.920 0.930 0.930 0.950 784,000 735,360 0.9380 6.587 6.516 6.587 6.587 6.728 110,698 6.6429 -1.06%
1996-07-02 0 0.940 0.940 0.950 0.940 0.960 1,588,000 1,504,220 0.9472 6.657 6.657 6.728 6.657 6.799 224,220 6.7087 -1.05%
1996-07-01 0 0.950 0.950 0.960 0.950 0.960 850,000 813,720 0.9573 6.728 6.728 6.799 6.728 6.799 120,017 6.7800 -2.06%
1996-06-28 0 0.970 0.960 0.970 0.970 0.990 2,704,000 2,641,700 0.9770 6.870 6.799 6.870 6.870 7.012 381,795 6.9192 0.00%
1996-06-27 0 0.970 0.970 0.980 0.960 0.990 10,700,100 10,309,518 0.9635 6.870 6.870 6.941 6.799 7.012 1,510,816 6.8238 0.00%
1996-06-26 0 0.970 0.960 0.970 0.930 0.980 4,706,000 4,515,080 0.9594 6.870 6.799 6.870 6.587 6.941 664,471 6.7950 5.43%
1996-06-25 0 0.920 0.920 0.930 0.920 0.960 2,836,000 2,675,540 0.9434 6.516 6.516 6.587 6.516 6.799 400,433 6.6816 -4.17%
1996-06-24 0 0.960 0.950 0.960 0.950 1.010 5,110,000 4,933,060 0.9654 6.799 6.728 6.799 6.728 7.153 721,514 6.8371 -3.13%
1996-06-21 0 1.090 1.090 1.100 1.090 1.100 5,860,000 6,395,800 1.0914 7.019 7.019 7.083 7.019 7.083 910,069 7.0278 -0.91%
1996-06-19 0 1.100 1.090 1.100 1.090 1.100 1,310,000 1,432,780 1.0937 7.083 7.019 7.083 7.019 7.083 203,445 7.0426 0.00%
1996-06-18 0 1.100 1.090 1.100 1.100 1.110 1,132,000 1,245,800 1.1005 7.083 7.019 7.083 7.083 7.147 175,802 7.0864 0.00%
1996-06-14 0 1.100 1.090 1.100 1.090 1.100 1,370,000 1,505,700 1.0991 7.083 7.019 7.083 7.019 7.083 212,764 7.0769 0.92%
1996-06-13 0 1.090 1.090 1.100 1.080 1.100 1,924,000 2,099,200 1.0911 7.019 7.019 7.083 6.954 7.083 298,801 7.0254 -1.80%
1996-06-12 0 1.110 1.100 1.110 1.100 1.110 668,000 735,480 1.1010 7.147 7.083 7.147 7.083 7.147 103,742 7.0895 0.00%
1996-06-11 0 1.110 1.100 1.110 1.100 1.120 1,882,000 2,087,540 1.1092 7.147 7.083 7.147 7.083 7.212 292,278 7.1423 -0.89%
1996-06-10 0 1.120 1.120 1.130 1.120 1.130 2,078,000 2,339,000 1.1256 7.212 7.212 7.276 7.212 7.276 322,717 7.2478 -1.75%
1996-06-07 0 1.140 1.120 1.140 1.120 1.140 3,740,000 4,214,900 1.1270 7.341 7.212 7.341 7.212 7.341 580,829 7.2567 1.79%
1996-06-06 0 1.120 1.110 1.120 1.100 1.130 4,768,000 5,334,780 1.1189 7.212 7.147 7.212 7.083 7.276 740,479 7.2045 1.82%
1996-06-05 0 1.100 1.090 1.100 1.100 1.110 1,294,000 1,429,000 1.1043 7.083 7.019 7.083 7.083 7.147 200,961 7.1108 -0.90%
1996-06-04 0 1.110 1.090 1.110 1.090 1.110 542,000 594,880 1.0976 7.147 7.019 7.147 7.019 7.147 84,174 7.0673 1.83%
1996-06-03 0 1.090 1.090 1.100 1.090 1.110 1,384,000 1,522,300 1.0999 7.019 7.019 7.083 7.019 7.147 214,938 7.0825 -1.80%
1996-05-31 0 1.110 1.100 1.110 1.100 1.110 1,930,000 2,130,460 1.1039 7.147 7.083 7.147 7.083 7.147 299,733 7.1079 0.91%
1996-05-30 0 1.100 1.100 1.110 1.090 1.110 3,320,000 3,649,660 1.0993 7.083 7.083 7.147 7.019 7.147 515,602 7.0784 0.00%
1996-05-29 0 1.100 1.100 1.110 1.090 1.110 4,992,000 5,453,280 1.0924 7.083 7.083 7.147 7.019 7.147 775,267 7.0341 0.00%
1996-05-28 0 1.100 1.100 1.110 1.090 1.130 2,016,000 2,211,000 1.0967 7.083 7.083 7.147 7.019 7.276 313,089 7.0619 -0.90%
1996-05-27 0 1.110 1.110 1.120 1.100 1.120 5,098,000 5,655,820 1.1094 7.147 7.147 7.212 7.083 7.212 791,729 7.1436 2.78%
1996-05-24 0 1.080 1.080 1.090 1.070 1.080 2,218,000 2,379,580 1.0728 6.954 6.954 7.019 6.890 6.954 344,460 6.9082 1.89%
1996-05-23 0 1.060 1.060 1.070 1.060 1.080 4,030,000 4,292,840 1.0652 6.825 6.825 6.890 6.825 6.954 625,866 6.8590 0.95%
1996-05-22 0 1.050 1.050 1.060 1.050 1.070 2,052,000 2,165,820 1.0555 6.761 6.761 6.825 6.761 6.890 318,679 6.7962 0.00%
1996-05-21 0 1.050 1.040 1.050 1.040 1.070 4,502,000 4,748,240 1.0547 6.761 6.697 6.761 6.697 6.890 699,169 6.7913 -0.94%
1996-05-20 0 1.060 1.050 1.080 1.050 1.080 2,740,000 2,925,300 1.0676 6.825 6.761 6.954 6.761 6.954 425,527 6.8745 0.95%
1996-05-17 0 1.050 1.050 1.070 1.050 1.070 1,774,000 1,883,120 1.0615 6.761 6.761 6.890 6.761 6.890 275,505 6.8351 0.00%
1996-05-16 0 1.050 1.050 1.060 1.040 1.070 1,970,000 2,082,580 1.0571 6.761 6.761 6.825 6.697 6.890 305,945 6.8070 0.00%
1996-05-15 0 1.050 1.050 1.060 1.050 1.080 3,480,000 3,715,780 1.0678 6.761 6.761 6.825 6.761 6.954 540,450 6.8753 -3.67%
1996-05-14 0 1.090 1.080 1.090 1.080 1.120 2,114,000 2,296,680 1.0864 7.019 6.954 7.019 6.954 7.212 328,308 6.9955 -0.91%
1996-05-13 0 1.100 1.090 1.100 1.090 1.110 2,172,000 2,390,260 1.1005 7.083 7.019 7.083 7.019 7.147 337,316 7.0861 -0.90%
1996-05-10 0 1.110 1.100 1.110 1.100 1.120 1,406,000 1,550,500 1.1028 7.147 7.083 7.147 7.083 7.212 218,354 7.1008 0.91%
1996-05-09 0 1.100 1.110 1.120 1.100 1.130 3,174,000 3,525,300 1.1107 7.083 7.147 7.212 7.083 7.276 492,928 7.1518 -1.79%
1996-05-08 0 1.120 1.120 1.130 1.120 1.160 6,470,000 7,359,520 1.1375 7.212 7.212 7.276 7.212 7.469 1,004,803 7.3243 -0.88%
1996-05-07 0 1.130 1.120 1.130 1.090 1.150 13,792,000 14,704,500 1.0662 7.276 7.212 7.276 7.019 7.405 2,141,923 6.8651 1.80%
1996-05-06 0 1.110 1.100 1.120 1.100 1.110 1,420,000 1,575,600 1.1096 7.147 7.083 7.212 7.083 7.147 220,529 7.1447 -0.89%
1996-05-03 0 1.120 1.120 1.130 1.080 1.120 2,096,000 2,289,900 1.0925 7.212 7.212 7.276 6.954 7.212 325,513 7.0347 1.82%
1996-05-02 0 1.100 1.100 1.110 1.100 1.110 1,130,000 1,244,500 1.1013 7.083 7.083 7.147 7.083 7.147 175,491 7.0915 0.00%
1996-05-01 0 1.100 1.100 1.120 1.100 1.120 1,362,000 1,509,600 1.1084 7.083 7.083 7.212 7.083 7.212 211,521 7.1369 0.00%
1996-04-30 0 1.100 1.090 1.110 1.100 1.120 1,258,000 1,394,320 1.1084 7.083 7.019 7.147 7.083 7.212 195,370 7.1368 -0.90%
1996-04-29 0 1.110 1.110 1.120 1.110 1.120 1,408,000 1,568,460 1.1140 7.147 7.147 7.212 7.147 7.212 218,665 7.1729 0.91%
1996-04-26 0 1.100 1.100 1.130 1.090 1.130 3,298,000 3,661,200 1.1101 7.083 7.083 7.276 7.019 7.276 512,186 7.1482 1.85%
1996-04-25 0 1.080 1.080 1.090 1.070 1.080 670,000 722,300 1.0781 6.954 6.954 7.019 6.890 6.954 104,052 6.9417 0.00%
1996-04-24 0 1.080 1.070 1.080 1.060 1.080 818,000 876,740 1.0718 6.954 6.890 6.954 6.825 6.954 127,037 6.9015 0.00%
1996-04-23 0 1.080 1.070 1.090 1.080 1.090 660,000 714,600 1.0827 6.954 6.890 7.019 6.954 7.019 102,499 6.9718 -1.82%
1996-04-22 0 1.100 1.090 1.100 1.100 1.120 1,034,000 1,146,480 1.1088 7.083 7.019 7.083 7.083 7.212 160,582 7.1395 -1.79%
1996-04-19 0 1.120 1.110 1.120 1.110 1.140 1,644,000 1,852,980 1.1271 7.212 7.147 7.212 7.147 7.341 255,316 7.2576 -1.75%
1996-04-18 0 1.140 1.140 1.150 1.110 1.140 3,292,000 3,707,220 1.1261 7.341 7.341 7.405 7.147 7.341 511,254 7.2512 2.70%
1996-04-17 0 1.110 1.110 1.120 1.100 1.140 4,860,000 5,478,360 1.1272 7.147 7.147 7.212 7.083 7.341 754,767 7.2583 0.91%
1996-04-16 0 1.100 1.090 1.100 1.070 1.110 21,198,000 22,383,580 1.0559 7.083 7.019 7.083 6.890 7.147 3,292,089 6.7992 0.00%
1996-04-15 0 1.100 1.100 1.110 1.070 1.100 3,084,000 3,358,120 1.0889 7.083 7.083 7.147 6.890 7.083 478,951 7.0114 1.85%
1996-04-12 0 1.080 1.070 1.080 1.040 1.080 1,422,000 1,502,340 1.0565 6.954 6.890 6.954 6.697 6.954 220,839 6.8029 3.85%
1996-04-11 0 1.040 1.040 1.050 1.040 1.050 410,000 428,500 1.0451 6.697 6.697 6.761 6.697 6.761 63,674 6.7296 -0.95%
1996-04-10 0 1.050 1.050 1.060 1.050 1.070 632,000 665,200 1.0525 6.761 6.761 6.825 6.761 6.890 98,151 6.7773 -1.87%
1996-04-09 0 1.070 1.070 1.080 1.030 1.070 1,280,000 1,348,500 1.0535 6.890 6.890 6.954 6.632 6.890 198,786 6.7837 0.00%
1996-04-03 0 1.070 1.060 1.070 1.030 1.080 1,522,000 1,601,740 1.0524 6.890 6.825 6.890 6.632 6.954 236,369 6.7764 4.90%
1996-04-02 0 1.020 1.020 1.030 1.010 1.030 492,000 502,420 1.0212 6.568 6.568 6.632 6.503 6.632 76,409 6.5754 0.00%
1996-04-01 0 1.020 1.010 1.020 1.010 1.020 334,000 339,680 1.0170 6.568 6.503 6.568 6.503 6.568 51,871 6.5486 -0.97%
1996-03-29 0 1.030 1.020 1.030 1.030 1.040 552,000 568,760 1.0304 6.632 6.568 6.632 6.632 6.697 85,727 6.6346 0.00%
1996-03-28 0 1.030 1.030 1.040 1.030 1.030 386,000 397,580 1.0300 6.632 6.632 6.697 6.632 6.632 59,947 6.6322 -0.96%
1996-03-27 0 1.040 1.030 1.040 1.030 1.050 672,000 696,720 1.0368 6.697 6.632 6.697 6.632 6.761 104,363 6.6759 0.97%
1996-03-26 0 1.030 1.020 1.030 1.020 1.050 1,270,000 1,313,700 1.0344 6.632 6.568 6.632 6.568 6.761 197,233 6.6606 -1.90%
1996-03-25 0 1.050 1.040 1.050 1.040 1.060 2,340,000 2,458,840 1.0508 6.761 6.697 6.761 6.697 6.825 363,406 6.7661 2.94%
1996-03-22 0 1.020 1.010 1.020 1.010 1.020 2,898,000 2,892,300 0.9980 6.568 6.503 6.568 6.503 6.568 450,065 6.4264 0.00%
1996-03-21 0 1.020 1.020 1.030 1.000 1.030 918,000 930,400 1.0135 6.568 6.568 6.632 6.439 6.632 142,567 6.5260 0.99%
1996-03-20 0 1.010 1.010 1.030 1.010 1.030 518,000 528,160 1.0196 6.503 6.503 6.632 6.503 6.632 80,446 6.5654 -1.94%
1996-03-19 0 1.030 1.020 1.030 1.000 1.030 962,000 979,060 1.0177 6.632 6.568 6.632 6.439 6.632 149,400 6.5533 4.04%
1996-03-18 0 0.990 0.980 1.000 0.980 0.990 320,000 316,100 0.9878 6.375 6.310 6.439 6.310 6.375 49,697 6.3606 1.02%
1996-03-15 0 0.980 0.980 0.990 0.950 0.990 1,760,000 1,720,560 0.9776 6.310 6.310 6.375 6.117 6.375 273,331 6.2948 5.38%
1996-03-14 0 0.930 0.930 0.940 0.920 0.940 584,000 540,020 0.9247 5.988 5.988 6.053 5.924 6.053 90,696 5.9542 0.00%
1996-03-13 0 0.930 0.910 0.930 0.890 0.940 1,702,000 1,559,000 0.9160 5.988 5.860 5.988 5.731 6.053 264,324 5.8981 -2.11%
1996-03-12 0 0.950 0.950 0.960 0.940 0.990 2,642,000 2,536,720 0.9602 6.117 6.117 6.182 6.053 6.375 410,307 6.1825 0.00%
1996-03-11 0 0.950 0.950 0.960 0.910 1.020 3,536,000 3,377,460 0.9552 6.117 6.117 6.182 5.860 6.568 549,147 6.1504 -12.04%
1996-03-08 0 1.080 1.060 1.080 1.060 1.080 554,000 593,180 1.0707 6.954 6.825 6.954 6.825 6.954 86,037 6.8945 0.93%
1996-03-07 0 1.070 1.060 1.070 1.060 1.080 340,000 365,160 1.0740 6.890 6.825 6.890 6.825 6.954 52,803 6.9156 -0.93%
1996-03-06 0 1.080 1.080 1.090 1.080 1.110 2,652,000 2,879,660 1.0858 6.954 6.954 7.019 6.954 7.147 411,861 6.9918 -1.82%
1996-03-05 0 1.100 1.100 1.110 1.050 1.120 3,334,000 3,651,960 1.0954 7.083 7.083 7.147 6.761 7.212 517,776 7.0532 3.77%
1996-03-04 0 1.060 1.050 1.060 1.050 1.070 994,000 1,052,640 1.0590 6.825 6.761 6.825 6.761 6.890 154,370 6.8189 0.95%
1996-03-01 0 1.050 1.040 1.060 1.050 1.070 706,000 746,720 1.0577 6.761 6.697 6.825 6.761 6.890 109,643 6.8105 0.00%
1996-02-29 0 1.050 1.040 1.060 1.040 1.060 2,678,000 2,798,040 1.0448 6.761 6.697 6.825 6.697 6.825 415,898 6.7277 -0.94%
1996-02-28 0 1.060 1.060 1.070 1.060 1.070 522,000 555,240 1.0637 6.825 6.825 6.890 6.825 6.890 81,068 6.8491 0.00%
1996-02-27 0 1.060 1.060 1.070 1.050 1.060 480,000 508,600 1.0596 6.825 6.825 6.890 6.761 6.825 74,545 6.8227 0.00%
1996-02-26 0 1.060 1.050 1.060 1.050 1.070 1,196,000 1,268,760 1.0608 6.825 6.761 6.825 6.761 6.890 185,741 6.8308 -0.93%
1996-02-23 0 1.070 1.070 1.080 1.060 1.080 890,000 949,700 1.0671 6.890 6.890 6.954 6.825 6.954 138,219 6.8710 -0.93%
1996-02-22 0 1.080 1.070 1.080 1.070 1.090 480,000 520,300 1.0840 6.954 6.890 6.954 6.890 7.019 74,545 6.9797 0.00%
1996-02-16 0 1.080 1.080 1.090 1.070 1.100 1,150,000 1,243,520 1.0813 6.954 6.954 7.019 6.890 7.083 178,597 6.9627 1.89%
1996-02-15 0 1.060 1.060 1.070 1.060 1.070 708,000 750,780 1.0604 6.825 6.825 6.890 6.825 6.890 109,954 6.8281 0.95%
1996-02-14 0 1.050 1.050 1.060 1.040 1.080 2,380,000 2,515,540 1.0569 6.761 6.761 6.825 6.697 6.954 369,618 6.8058 -1.87%
1996-02-13 0 1.070 1.060 1.070 1.070 1.130 1,150,000 1,251,300 1.0881 6.890 6.825 6.890 6.890 7.276 178,597 7.0063 -2.73%
1996-02-12 0 1.100 1.110 1.120 1.080 1.140 2,684,000 2,905,700 1.0826 7.083 7.147 7.212 6.954 7.341 416,830 6.9709 -1.79%
1996-02-09 0 1.120 1.110 1.130 1.120 1.140 2,736,000 3,064,400 1.1200 7.212 7.147 7.276 7.212 7.341 424,906 7.2120 -0.88%
1996-02-08 0 1.130 1.130 1.140 1.100 1.130 1,930,000 2,153,860 1.1160 7.276 7.276 7.341 7.083 7.276 299,733 7.1859 0.89%
1996-02-07 0 1.120 1.110 1.120 1.100 1.140 3,180,000 3,544,400 1.1146 7.212 7.147 7.212 7.083 7.341 493,860 7.1769 -2.61%
1996-02-06 0 1.150 1.140 1.150 1.130 1.160 6,392,000 7,321,360 1.1454 7.405 7.341 7.405 7.276 7.469 992,689 7.3753 -0.86%
1996-02-05 0 1.160 1.160 1.170 1.150 1.200 4,116,000 4,817,840 1.1705 7.469 7.469 7.534 7.405 7.727 639,222 7.5370 -3.33%
1996-02-02 0 1.200 1.190 1.200 1.150 1.200 21,018,000 24,653,320 1.1730 7.727 7.662 7.727 7.405 7.727 3,264,134 7.5528 4.35%
1996-02-01 0 1.150 1.150 1.160 1.110 1.160 17,258,000 19,718,020 1.1425 7.405 7.405 7.469 7.147 7.469 2,680,199 7.3569 2.68%
1996-01-31 0 1.120 1.110 1.120 1.070 1.120 3,322,000 3,626,300 1.0916 7.212 7.147 7.212 6.890 7.212 515,913 7.0289 3.70%
1996-01-30 0 1.080 1.070 1.090 1.070 1.120 3,812,480 4,179,844 1.0964 6.954 6.890 7.019 6.890 7.212 592,085 7.0595 0.00%
1996-01-29 0 1.080 1.080 1.090 1.060 1.100 2,440,480 2,629,394 1.0774 6.954 6.954 7.019 6.825 7.083 379,011 6.9375 -1.82%
1996-01-26 0 1.100 1.100 1.110 1.100 1.130 4,516,000 5,014,880 1.1105 7.083 7.083 7.147 7.083 7.276 701,343 7.1504 -0.90%
1996-01-25 0 1.110 1.100 1.110 1.100 1.110 3,788,000 4,174,940 1.1021 7.147 7.083 7.147 7.083 7.147 588,283 7.0968 0.91%
1996-01-24 0 1.100 1.100 1.110 1.100 1.120 8,192,000 9,049,980 1.1047 7.083 7.083 7.147 7.083 7.212 1,272,233 7.1135 -0.90%
1996-01-23 0 1.110 1.100 1.110 1.060 1.110 16,160,000 17,643,560 1.0918 7.147 7.083 7.147 6.825 7.147 2,509,678 7.0302 5.71%
1996-01-22 0 1.050 1.050 1.060 1.050 1.080 2,918,000 3,087,880 1.0582 6.761 6.761 6.825 6.761 6.954 453,171 6.8139 0.00%
1996-01-19 0 1.050 1.050 1.070 1.050 1.070 841,500 892,500 1.0606 6.761 6.761 6.890 6.761 6.890 130,687 6.8293 -0.94%
1996-01-18 0 1.060 1.060 1.070 1.050 1.080 1,478,000 1,575,220 1.0658 6.825 6.825 6.890 6.761 6.954 229,536 6.8626 0.95%
1996-01-17 0 1.050 1.040 1.060 1.050 1.080 1,756,000 1,859,400 1.0589 6.761 6.697 6.825 6.761 6.954 272,710 6.8182 -2.78%
1996-01-16 0 1.080 1.070 1.080 1.030 1.080 2,340,000 2,481,480 1.0605 6.954 6.890 6.954 6.632 6.954 363,406 6.8284 1.89%
1996-01-15 0 1.060 1.060 1.070 1.050 1.080 1,732,000 1,850,800 1.0686 6.825 6.825 6.890 6.761 6.954 268,983 6.8807 -0.93%
1996-01-12 0 1.070 1.060 1.070 1.060 1.120 7,382,000 8,059,440 1.0918 6.890 6.825 6.890 6.825 7.212 1,146,438 7.0300 -1.83%
1996-01-11 0 1.090 1.080 1.090 1.020 1.100 4,758,000 5,039,100 1.0591 7.019 6.954 7.019 6.568 7.083 738,926 6.8195 6.86%
1996-01-10 0 1.020 1.020 1.030 1.020 1.040 3,222,000 3,317,800 1.0297 6.568 6.568 6.632 6.568 6.697 500,383 6.6305 0.00%
1996-01-09 0 1.020 1.010 1.020 1.020 1.030 1,270,000 1,299,500 1.0232 6.568 6.503 6.568 6.568 6.632 197,233 6.5886 -0.97%
1996-01-08 0 1.030 1.020 1.030 1.020 1.040 1,880,000 1,938,900 1.0313 6.632 6.568 6.632 6.568 6.697 291,967 6.6408 0.00%
1996-01-05 0 1.030 1.030 1.040 1.000 1.050 3,632,000 3,731,020 1.0273 6.632 6.632 6.697 6.439 6.761 564,056 6.6146 3.00%
1996-01-04 0 1.000 0.990 1.000 1.000 1.040 4,342,000 4,434,400 1.0213 6.439 6.375 6.439 6.439 6.697 674,321 6.5761 -0.99%
1996-01-03 0 1.010 1.010 1.020 0.980 1.020 4,220,000 4,265,340 1.0107 6.503 6.503 6.568 6.310 6.568 655,374 6.5083 3.06%
1996-01-02 0 0.980 0.970 0.980 0.960 0.980 894,000 868,840 0.9719 6.310 6.246 6.310 6.182 6.310 138,840 6.2579 2.08%
1995-12-29 0 0.960 0.950 0.960 0.950 0.960 780,000 745,500 0.9558 6.182 6.117 6.182 6.117 6.182 121,135 6.1543 1.05%
1995-12-28 0 0.950 0.940 0.950 0.940 0.950 1,022,000 970,800 0.9499 6.117 6.053 6.117 6.053 6.117 158,718 6.1165 1.06%
1995-12-27 0 0.940 0.940 0.950 0.940 0.960 540,000 511,700 0.9476 6.053 6.053 6.117 6.053 6.182 83,863 6.1016 -1.05%
1995-12-22 0 0.950 0.940 0.950 0.930 0.950 1,440,000 1,357,240 0.9425 6.117 6.053 6.117 5.988 6.117 223,635 6.0690 0.00%
1995-12-21 0 0.950 0.950 0.960 0.920 0.960 3,264,000 3,046,380 0.9333 6.117 6.117 6.182 5.924 6.182 506,905 6.0098 4.40%
1995-12-20 0 0.910 0.910 0.920 0.880 0.920 1,444,000 1,319,340 0.9137 5.860 5.860 5.924 5.666 5.924 224,256 5.8832 4.60%
1995-12-19 0 0.870 0.870 0.880 0.850 0.870 926,000 801,160 0.8652 5.602 5.602 5.666 5.473 5.602 143,810 5.5710 0.00%
1995-12-18 0 0.870 0.870 0.890 0.870 0.890 1,128,000 988,540 0.8764 5.602 5.602 5.731 5.602 5.731 175,180 5.6430 -2.25%
1995-12-15 0 0.890 0.890 0.900 0.880 0.910 840,000 749,900 0.8927 5.731 5.731 5.795 5.666 5.860 130,454 5.7484 -3.26%
1995-12-14 0 0.920 0.910 0.920 0.880 0.920 2,940,000 2,645,840 0.8999 5.924 5.860 5.924 5.666 5.924 456,587 5.7948 -1.08%
1995-12-13 0 0.930 0.930 0.940 0.930 0.950 736,000 693,220 0.9419 5.988 5.988 6.053 5.988 6.117 114,302 6.0648 -1.06%
1995-12-12 0 0.940 0.930 0.940 0.940 0.950 870,000 820,400 0.9430 6.053 5.988 6.053 6.053 6.117 135,113 6.0720 0.00%
1995-12-11 0 0.940 0.940 0.950 0.940 0.960 1,140,000 1,082,840 0.9499 6.053 6.053 6.117 6.053 6.182 177,044 6.1162 -3.09%
1995-12-08 0 0.970 0.960 0.970 0.950 0.970 1,160,000 1,112,800 0.9593 6.246 6.182 6.246 6.117 6.246 180,150 6.1771 0.00%
1995-12-07 0 0.970 0.970 0.980 0.960 0.980 832,000 805,960 0.9687 6.246 6.246 6.310 6.182 6.310 129,211 6.2375 -1.02%
1995-12-06 0 0.980 0.970 0.980 0.970 0.990 1,418,000 1,385,000 0.9767 6.310 6.246 6.310 6.246 6.375 220,218 6.2892 0.00%
1995-12-05 0 0.980 0.970 0.980 0.970 0.990 988,000 963,860 0.9756 6.310 6.246 6.310 6.246 6.375 153,438 6.2817 -2.00%
1995-12-04 0 1.000 0.990 1.000 1.000 1.010 638,000 639,400 1.0022 6.439 6.375 6.439 6.439 6.503 99,083 6.4532 -0.99%
1995-12-01 0 1.010 1.000 1.010 0.990 1.020 1,342,000 1,354,900 1.0096 6.503 6.439 6.503 6.375 6.568 208,415 6.5010 1.00%
1995-11-30 0 1.000 1.000 1.010 0.990 1.020 2,278,000 2,292,280 1.0063 6.439 6.439 6.503 6.375 6.568 353,778 6.4794 2.04%
1995-11-29 0 0.980 0.980 0.990 0.980 1.000 928,000 921,860 0.9934 6.310 6.310 6.375 6.310 6.439 144,120 6.3965 -2.00%
1995-11-28 0 1.000 1.000 1.010 0.970 1.010 2,630,000 2,627,620 0.9991 6.439 6.439 6.503 6.246 6.503 408,444 6.4332 2.04%
1995-11-27 0 0.980 0.980 0.990 0.980 1.000 878,000 863,720 0.9837 6.310 6.310 6.375 6.310 6.439 136,355 6.3343 -2.00%
1995-11-24 0 1.000 0.990 1.000 0.970 1.010 2,576,000 2,551,800 0.9906 6.439 6.375 6.439 6.246 6.503 400,058 6.3786 3.09%
1995-11-23 0 0.970 0.960 0.970 0.960 0.990 666,000 648,420 0.9736 6.246 6.182 6.246 6.182 6.375 103,431 6.2691 -1.02%
1995-11-22 0 0.980 0.980 0.990 0.960 1.000 1,200,000 1,179,300 0.9828 6.310 6.310 6.375 6.182 6.439 186,362 6.3280 1.03%
1995-11-21 0 0.970 0.960 0.970 0.950 0.970 1,080,000 1,038,500 0.9616 6.246 6.182 6.246 6.117 6.246 167,726 6.1916 -2.02%
1995-11-20 0 0.990 0.980 0.990 0.980 1.000 250,000 245,900 0.9836 6.375 6.310 6.375 6.310 6.439 38,825 6.3335 0.00%
1995-11-17 0 0.990 0.990 1.000 0.950 1.000 2,834,000 2,743,080 0.9679 6.375 6.375 6.439 6.117 6.439 440,125 6.2325 3.13%
1995-11-16 0 0.960 0.960 1.000 0.960 1.020 2,844,000 2,795,320 0.9829 6.182 6.182 6.439 6.182 6.568 441,678 6.3289 -4.00%
1995-11-15 0 1.000 0.990 1.000 0.970 1.040 3,392,000 3,417,320 1.0075 6.439 6.375 6.439 6.246 6.697 526,784 6.4871 3.09%
1995-11-14 0 0.970 0.960 0.970 0.940 0.980 3,698,000 3,538,860 0.9570 6.246 6.182 6.246 6.053 6.310 574,306 6.1620 0.00%
1995-11-13 0 0.970 0.970 0.980 0.950 1.050 5,198,000 5,153,960 0.9915 6.246 6.246 6.310 6.117 6.761 807,259 6.3845 -5.83%
1995-11-10 0 1.030 1.020 1.040 1.020 1.060 1,774,000 1,857,980 1.0473 6.632 6.568 6.697 6.568 6.825 275,505 6.7439 -2.83%
1995-11-09 0 1.060 1.060 1.070 1.060 1.100 972,000 1,044,340 1.0744 6.825 6.825 6.890 6.825 7.083 150,953 6.9183 -2.75%
1995-11-08 0 1.090 1.080 1.090 1.060 1.090 2,544,000 2,733,260 1.0744 7.019 6.954 7.019 6.825 7.019 395,088 6.9181 -0.91%
1995-11-07 0 1.100 1.090 1.100 1.080 1.100 942,000 1,026,020 1.0892 7.083 7.019 7.083 6.954 7.083 146,294 7.0134 1.85%
1995-11-06 0 1.080 1.070 1.080 1.080 1.120 1,358,000 1,490,640 1.0977 6.954 6.890 6.954 6.954 7.212 210,900 7.0680 -3.57%
1995-11-03 0 1.120 1.110 1.120 1.110 1.130 2,022,000 2,264,220 1.1198 7.212 7.147 7.212 7.147 7.276 314,020 7.2104 -0.88%
1995-11-02 0 1.130 1.120 1.130 1.110 1.130 2,168,000 2,416,380 1.1146 7.276 7.212 7.276 7.147 7.276 336,694 7.1768 2.73%
1995-10-31 0 1.100 1.090 1.100 1.060 1.110 3,552,000 3,853,420 1.0849 7.083 7.019 7.083 6.825 7.147 551,632 6.9855 1.85%
1995-10-30 0 1.080 1.070 1.080 1.060 1.130 2,030,000 2,250,740 1.1087 6.954 6.890 6.954 6.825 7.276 315,263 7.1393 -2.70%
1995-10-27 0 1.110 1.110 1.120 1.110 1.120 2,064,000 2,295,540 1.1122 7.147 7.147 7.212 7.147 7.212 320,543 7.1614 -0.89%
1995-10-26 0 1.120 1.120 1.130 1.110 1.120 1,776,000 1,988,320 1.1195 7.212 7.212 7.276 7.147 7.212 275,816 7.2089 0.00%
1995-10-25 0 1.120 1.120 1.130 1.120 1.140 2,262,000 2,560,900 1.1321 7.212 7.212 7.276 7.212 7.341 351,293 7.2899 -0.88%
1995-10-24 0 1.130 1.130 1.140 1.130 1.150 10,052,000 11,368,880 1.1310 7.276 7.276 7.341 7.276 7.405 1,561,094 7.2826 -1.74%
1995-10-23 0 1.150 1.140 1.150 1.120 1.160 7,684,000 8,720,740 1.1349 7.405 7.341 7.405 7.212 7.469 1,193,339 7.3078 2.68%
1995-10-20 0 1.120 1.110 1.120 1.120 1.140 4,742,000 5,368,240 1.1321 7.212 7.147 7.212 7.212 7.341 736,441 7.2894 -1.75%
1995-10-19 0 1.140 1.130 1.140 1.120 1.150 5,234,000 5,925,800 1.1322 7.341 7.276 7.341 7.212 7.405 812,850 7.2902 0.00%
1995-10-18 0 1.140 1.130 1.140 1.130 1.180 30,050,000 34,893,180 1.1612 7.341 7.276 7.341 7.276 7.598 4,666,821 7.4769 0.00%
1995-10-17 0 1.140 1.130 1.140 1.100 1.150 48,581,000 53,852,260 1.1085 7.341 7.276 7.341 7.083 7.405 7,544,719 7.1377 2.70%
1995-10-16 0 1.110 1.110 1.120 1.110 1.140 9,104,000 10,170,660 1.1172 7.147 7.147 7.212 7.147 7.341 1,413,868 7.1935 -0.89%
1995-10-13 0 1.120 1.110 1.120 1.120 1.150 28,042,000 30,997,740 1.1054 7.212 7.147 7.212 7.212 7.405 4,354,975 7.1178 -2.61%
1995-10-12 0 1.150 1.140 1.150 1.140 1.170 3,890,000 4,483,960 1.1527 7.405 7.341 7.405 7.341 7.534 604,124 7.4222 0.88%
1995-10-11 0 1.140 1.140 1.150 1.140 1.170 7,598,000 8,827,680 1.1618 7.341 7.341 7.405 7.341 7.534 1,179,983 7.4812 -0.87%
1995-10-10 0 1.150 1.140 1.150 1.140 1.180 32,928,000 38,006,060 1.1542 7.405 7.341 7.405 7.341 7.598 5,113,779 7.4321 0.88%
1995-10-09 0 1.140 1.130 1.140 1.120 1.160 7,288,000 8,306,720 1.1398 7.341 7.276 7.341 7.212 7.469 1,131,840 7.3391 1.79%
1995-10-06 0 1.120 1.110 1.120 1.110 1.120 1,094,000 1,223,820 1.1187 7.212 7.147 7.212 7.147 7.212 169,900 7.2032 0.00%
1995-10-05 0 1.120 1.120 1.130 1.120 1.140 1,270,000 1,432,660 1.1281 7.212 7.212 7.276 7.212 7.341 197,233 7.2638 -1.75%
1995-10-04 0 1.140 1.130 1.140 1.130 1.160 2,696,000 3,069,740 1.1386 7.341 7.276 7.341 7.276 7.469 418,694 7.3317 -1.72%
1995-10-03 0 1.160 1.150 1.160 1.130 1.160 1,586,000 1,818,960 1.1469 7.469 7.405 7.469 7.276 7.469 246,309 7.3849 1.75%
1995-10-02 0 1.140 1.130 1.140 1.130 1.150 1,856,000 2,117,440 1.1409 7.341 7.276 7.341 7.276 7.405 288,240 7.3461 0.88%
1995-09-29 0 1.130 1.120 1.130 1.110 1.130 2,970,000 3,324,900 1.1195 7.276 7.212 7.276 7.147 7.276 461,247 7.2085 2.73%
1995-09-28 0 1.100 1.090 1.100 1.090 1.140 3,130,000 3,483,680 1.1130 7.083 7.019 7.083 7.019 7.341 486,095 7.1667 -2.65%
1995-09-27 0 1.130 1.120 1.130 1.120 1.150 3,160,000 3,585,120 1.1345 7.276 7.212 7.276 7.212 7.405 490,754 7.3053 -1.74%
1995-09-26 0 1.150 1.140 1.150 1.120 1.170 6,630,000 7,598,480 1.1461 7.405 7.341 7.405 7.212 7.534 1,029,651 7.3797 -1.71%
1995-09-25 0 1.170 1.160 1.170 1.170 1.200 5,154,000 6,073,220 1.1784 7.534 7.469 7.534 7.534 7.727 800,426 7.5875 -0.85%
1995-09-22 0 1.180 1.180 1.190 1.130 1.200 7,252,000 8,526,040 1.1757 7.598 7.598 7.662 7.276 7.727 1,126,249 7.5703 3.51%
1995-09-21 0 1.140 1.130 1.140 1.140 1.160 3,300,000 3,796,480 1.1504 7.341 7.276 7.341 7.341 7.469 512,496 7.4078 0.00%
1995-09-20 0 1.140 1.140 1.150 1.140 1.160 3,230,000 3,701,100 1.1459 7.341 7.341 7.405 7.341 7.469 501,625 7.3782 0.00%
1995-09-19 0 1.140 1.140 1.150 1.140 1.180 6,142,000 7,128,500 1.1606 7.341 7.341 7.405 7.341 7.598 953,864 7.4733 -1.72%
1995-09-18 0 1.160 1.140 1.160 1.120 1.170 7,722,000 8,878,980 1.1498 7.469 7.341 7.469 7.212 7.534 1,199,241 7.4038 4.50%
1995-09-15 0 1.110 1.100 1.110 1.110 1.130 3,896,000 4,335,360 1.1128 7.147 7.083 7.147 7.147 7.276 605,056 7.1652 -1.77%
1995-09-14 0 1.130 1.120 1.130 1.110 1.140 6,484,000 7,330,460 1.1305 7.276 7.212 7.276 7.147 7.341 1,006,977 7.2797 1.80%
1995-09-13 0 1.110 1.100 1.110 1.090 1.150 9,914,000 11,049,300 1.1145 7.147 7.083 7.147 7.019 7.405 1,539,663 7.1764 -0.89%
1995-09-12 0 1.120 1.120 1.130 1.050 1.130 16,366,000 17,932,240 1.0957 7.212 7.212 7.276 6.761 7.276 2,541,670 7.0553 8.74%
1995-09-11 0 1.030 1.030 1.040 1.030 1.050 2,630,000 2,741,380 1.0423 6.632 6.632 6.697 6.632 6.761 408,444 6.7118 -0.96%
1995-09-08 0 1.040 1.040 1.050 1.030 1.060 2,260,000 2,358,360 1.0435 6.697 6.697 6.761 6.632 6.825 350,982 6.7193 2.26%
1995-09-07 0 1.040 1.040 1.050 1.040 1.080 7,106,000 7,535,140 1.0604 6.549 6.549 6.612 6.549 6.800 1,128,533 6.6769 -0.95%
1995-09-06 0 1.050 1.040 1.050 1.040 1.090 14,770,000 15,693,720 1.0625 6.612 6.549 6.612 6.549 6.863 2,345,684 6.6905 1.94%
1995-09-05 0 1.030 1.020 1.030 1.020 1.040 6,270,000 6,447,560 1.0283 6.486 6.423 6.486 6.423 6.549 995,764 6.4750 0.98%
1995-09-04 0 1.020 1.010 1.020 1.010 1.050 8,234,000 8,473,140 1.0290 6.423 6.360 6.423 6.360 6.612 1,307,675 6.4795 0.00%
1995-09-01 0 1.020 1.020 1.030 1.000 1.020 6,874,000 6,986,980 1.0164 6.423 6.423 6.486 6.297 6.423 1,091,688 6.4002 0.00%
1995-08-31 0 1.020 1.010 1.020 1.020 1.050 1,220,000 1,253,800 1.0277 6.423 6.360 6.423 6.423 6.612 193,753 6.4711 -0.97%
1995-08-30 0 1.030 1.030 1.040 0.980 1.030 6,220,000 6,280,860 1.0098 6.486 6.486 6.549 6.171 6.486 987,824 6.3583 3.00%
1995-08-29 0 1.000 0.980 1.000 0.980 1.000 7,266,000 7,205,240 0.9916 6.297 6.171 6.297 6.171 6.297 1,153,943 6.2440 4.17%
1995-08-25 0 0.960 0.950 0.970 0.920 0.960 4,376,000 4,142,100 0.9465 6.045 5.982 6.108 5.793 6.045 694,970 5.9601 3.23%
1995-08-24 0 0.930 0.930 0.940 0.920 0.980 3,922,000 3,739,220 0.9534 5.856 5.856 5.919 5.793 6.171 622,869 6.0032 1.09%
1995-08-23 0 0.920 0.920 0.930 0.910 0.930 360,000 330,700 0.9186 5.793 5.793 5.856 5.730 5.856 57,173 5.7842 -1.08%
1995-08-22 0 0.930 0.900 0.930 0.920 0.960 196,000 181,360 0.9253 5.856 5.667 5.856 5.793 6.045 31,128 5.8263 0.00%
1995-08-21 0 0.930 0.920 0.960 0.890 0.930 520,000 470,940 0.9057 5.856 5.793 6.045 5.604 5.856 82,583 5.7026 3.33%
1995-08-18 0 0.900 0.890 0.900 0.890 0.900 140,000 125,700 0.8979 5.667 5.604 5.667 5.604 5.667 22,234 5.6535 0.00%
1995-08-17 0 0.900 0.890 0.910 0.890 0.900 196,000 176,140 0.8987 5.667 5.604 5.730 5.604 5.667 31,128 5.6587 1.12%
1995-08-16 0 0.890 0.880 0.890 0.880 0.900 58,000 51,480 0.8876 5.604 5.541 5.604 5.541 5.667 9,211 5.5888 -1.11%
1995-08-15 0 0.900 0.890 0.900 0.860 0.900 396,000 351,180 0.8868 5.667 5.604 5.667 5.415 5.667 62,890 5.5840 4.65%
1995-08-14 0 0.860 0.850 0.880 0.860 0.870 160,000 138,600 0.8663 5.415 5.352 5.541 5.415 5.478 25,410 5.4545 0.00%
1995-08-11 0 0.860 0.850 0.870 0.840 0.860 260,000 220,500 0.8481 5.415 5.352 5.478 5.289 5.415 41,292 5.3401 1.18%
1995-08-10 0 0.850 0.850 0.880 0.850 0.890 558,000 485,060 0.8693 5.352 5.352 5.541 5.352 5.604 88,618 5.4736 -6.59%
1995-08-09 0 0.910 0.910 0.920 - - 0 0 - 5.730 5.730 5.793 - - 0 - 0.00%
1995-08-08 0 0.910 0.900 0.920 0.910 0.920 472,000 432,940 0.9172 5.730 5.667 5.793 5.730 5.793 74,960 5.7756 -1.09%
1995-08-07 0 0.920 0.910 0.920 0.920 0.930 640,000 591,600 0.9244 5.793 5.730 5.793 5.793 5.856 101,641 5.8205 0.00%
1995-08-04 0 0.920 0.920 0.930 0.920 0.940 590,000 548,940 0.9304 5.793 5.793 5.856 5.793 5.919 93,700 5.8585 -2.13%
1995-08-03 0 0.940 0.940 0.950 0.940 0.960 1,578,000 1,499,420 0.9502 5.919 5.919 5.982 5.919 6.045 250,609 5.9831 0.00%
1995-08-02 0 0.940 0.940 0.950 0.920 0.990 3,194,000 3,036,980 0.9508 5.919 5.919 5.982 5.793 6.234 507,252 5.9871 3.30%
1995-08-01 0 0.910 0.910 0.920 0.910 0.910 274,000 249,340 0.9100 5.730 5.730 5.793 5.730 5.730 43,515 5.7300 0.00%
1995-07-31 0 0.910 0.910 0.920 0.910 0.920 594,000 543,000 0.9141 5.730 5.730 5.793 5.730 5.793 94,336 5.7560 -2.15%
1995-07-28 0 0.930 0.920 0.940 0.930 0.940 510,000 474,800 0.9310 5.856 5.793 5.919 5.856 5.919 80,995 5.8621 1.09%
1995-07-27 0 0.920 0.920 0.930 0.920 0.930 90,000 83,400 0.9267 5.793 5.793 5.856 5.793 5.856 14,293 5.8349 -2.13%
1995-07-26 0 0.940 0.930 0.940 0.930 0.940 810,000 754,200 0.9311 5.919 5.856 5.919 5.856 5.919 128,639 5.8629 -1.05%
1995-07-25 0 0.950 0.940 0.950 0.920 0.950 794,000 740,160 0.9322 5.982 5.919 5.982 5.793 5.982 126,098 5.8697 2.15%
1995-07-24 0 0.930 0.920 0.930 0.910 0.930 800,000 740,000 0.9250 5.856 5.793 5.856 5.730 5.856 127,051 5.8244 1.09%
1995-07-21 0 0.920 0.920 0.930 0.910 0.920 190,000 174,000 0.9158 5.793 5.793 5.856 5.730 5.793 30,175 5.7664 1.10%
1995-07-20 0 0.910 0.910 0.930 0.880 0.910 582,000 524,840 0.9018 5.730 5.730 5.856 5.541 5.730 92,430 5.6783 1.11%
1995-07-19 0 0.900 0.890 0.900 0.900 0.920 430,000 389,700 0.9063 5.667 5.604 5.667 5.667 5.793 68,290 5.7065 -2.17%
1995-07-18 0 0.920 0.900 0.930 0.920 0.950 2,762,000 2,577,060 0.9330 5.793 5.667 5.856 5.793 5.982 438,645 5.8751 2.22%
1995-07-17 0 0.900 0.900 0.910 0.890 0.920 1,478,000 1,337,980 0.9053 5.667 5.667 5.730 5.604 5.793 234,727 5.7001 0.00%
1995-07-14 0 0.900 0.890 0.910 0.890 0.900 290,000 259,040 0.8932 5.667 5.604 5.730 5.604 5.667 46,056 5.6244 4.65%
1995-07-13 0 0.860 0.860 0.880 0.820 0.890 680,000 593,400 0.8726 5.415 5.415 5.541 5.163 5.604 107,994 5.4948 -3.37%
1995-07-12 0 0.890 0.890 0.900 0.880 0.910 630,000 564,100 0.8954 5.604 5.604 5.667 5.541 5.730 100,053 5.6380 -2.20%
1995-07-11 0 0.910 0.900 0.910 0.890 0.940 1,736,000 1,594,140 0.9183 5.730 5.667 5.730 5.604 5.919 275,701 5.7821 3.41%
1995-07-10 0 0.880 0.880 0.890 0.870 0.880 342,000 300,440 0.8785 5.541 5.541 5.604 5.478 5.541 54,314 5.5315 0.00%
1995-07-07 0 0.880 0.870 0.890 0.870 0.890 390,000 343,620 0.8811 5.541 5.478 5.604 5.478 5.604 61,937 5.5479 1.15%
1995-07-06 0 0.870 0.850 0.870 0.850 0.900 408,000 356,120 0.8728 5.478 5.352 5.478 5.352 5.667 64,796 5.4960 -3.33%
1995-07-05 0 0.900 0.860 0.900 0.870 0.900 150,000 131,440 0.8763 5.667 5.415 5.667 5.478 5.667 23,822 5.5176 3.45%
1995-07-04 0 0.870 0.860 0.870 0.830 0.870 124,000 105,920 0.8542 5.478 5.415 5.478 5.226 5.478 19,693 5.3786 6.10%
1995-07-03 0 0.820 0.820 0.840 0.810 0.850 978,000 818,740 0.8372 5.163 5.163 5.289 5.100 5.352 155,320 5.2713 -5.75%
1995-06-30 0 0.870 0.870 0.880 0.870 0.890 448,000 394,720 0.8811 5.478 5.478 5.541 5.478 5.604 71,149 5.5478 -1.14%
1995-06-29 0 0.880 0.870 0.900 0.860 0.880 330,000 286,800 0.8691 5.541 5.478 5.667 5.415 5.541 52,409 5.4724 -1.12%
1995-06-28 0 0.890 0.870 0.890 - - 0 0 - 5.604 5.478 5.604 - - 0 - 0.00%
1995-06-27 0 0.890 0.890 0.900 0.890 0.910 360,000 323,300 0.8981 5.604 5.604 5.667 5.604 5.730 57,173 5.6548 -1.11%
1995-06-26 0 0.900 0.890 0.900 0.890 0.900 350,000 314,000 0.8971 5.667 5.604 5.667 5.604 5.667 55,585 5.6490 2.27%
1995-06-23 0 0.880 0.880 0.890 0.870 0.890 290,000 255,500 0.8810 5.541 5.541 5.604 5.478 5.604 46,056 5.5476 -3.30%
1995-06-22 0 0.910 0.900 0.910 0.890 0.930 506,000 460,820 0.9107 5.730 5.667 5.730 5.604 5.856 80,360 5.7345 -1.09%
1995-06-21 0 0.920 0.920 0.960 0.920 0.950 48,000 45,060 0.9388 5.793 5.793 6.045 5.793 5.982 7,623 5.9110 -4.17%
1995-06-20 0 0.960 0.950 0.960 0.960 0.960 4,812,000 4,666,520 0.9698 6.045 5.982 6.045 6.045 6.045 764,213 6.1063 -0.00%
1995-06-16 0 1.020 1.020 1.030 1.000 1.030 2,448,000 2,500,720 1.0215 6.045 6.045 6.104 5.926 6.104 413,075 6.0539 0.99%
1995-06-15 0 1.010 1.000 1.020 1.010 1.030 878,000 894,280 1.0185 5.986 5.926 6.045 5.986 6.104 148,154 6.0362 -0.98%
1995-06-14 0 1.020 1.020 1.030 1.020 1.040 936,000 964,720 1.0307 6.045 6.045 6.104 6.045 6.163 157,941 6.1081 -0.97%
1995-06-13 0 1.030 1.030 1.040 1.030 1.060 1,858,000 1,940,840 1.0446 6.104 6.104 6.163 6.104 6.282 313,519 6.1905 -0.96%
1995-06-12 0 1.040 1.030 1.040 1.020 1.040 1,202,000 1,237,840 1.0298 6.163 6.104 6.163 6.045 6.163 202,825 6.1030 -0.95%
1995-06-09 0 1.050 1.050 1.060 1.040 1.090 2,454,000 2,627,320 1.0706 6.223 6.223 6.282 6.163 6.460 414,088 6.3448 -4.55%
1995-06-08 0 1.100 1.090 1.100 1.070 1.120 13,462,000 14,562,240 1.0817 6.519 6.460 6.519 6.341 6.637 2,271,577 6.4106 0.92%
1995-06-07 0 1.090 1.080 1.090 1.020 1.090 10,602,000 11,022,380 1.0397 6.460 6.400 6.460 6.045 6.460 1,788,981 6.1613 5.83%
1995-06-06 0 1.030 1.020 1.030 1.010 1.060 11,088,000 11,316,640 1.0206 6.104 6.045 6.104 5.986 6.282 1,870,989 6.0485 6.19%
1995-06-05 0 0.970 0.950 0.970 0.900 1.020 6,500,480 6,259,032 0.9629 5.748 5.630 5.748 5.334 6.045 1,096,891 5.7062 7.78%
1995-06-01 0 0.900 0.890 0.900 0.900 0.920 450,480 409,523 0.9091 5.334 5.274 5.334 5.334 5.452 76,014 5.3875 2.27%
1995-05-31 0 0.880 0.850 0.880 0.860 0.880 220,000 190,040 0.8638 5.215 5.037 5.215 5.097 5.215 37,123 5.1192 0.00%
1995-05-30 0 0.880 0.870 0.880 - - 340,000 295,800 0.8700 5.215 5.156 5.215 - - 57,372 5.1559 0.00%
1995-05-29 0 0.880 0.860 0.880 0.880 0.880 20,000 17,600 0.8800 5.215 5.097 5.215 5.215 5.215 3,375 5.2151 1.15%
1995-05-26 0 0.870 0.860 0.900 - - 0 0 - 5.156 5.097 5.334 - - 0 - 0.00%
1995-05-25 0 0.870 0.860 0.880 0.870 0.880 166,000 145,480 0.8764 5.156 5.097 5.215 5.156 5.215 28,011 5.1937 -2.25%
1995-05-24 0 0.890 0.880 0.890 0.890 0.890 20,000 17,800 0.8900 5.274 5.215 5.274 5.274 5.274 3,375 5.2744 1.14%
1995-05-23 0 0.880 0.870 0.890 0.870 0.880 162,000 142,040 0.8768 5.215 5.156 5.274 5.156 5.215 27,336 5.1961 0.00%
1995-05-22 0 0.880 0.880 0.930 0.880 0.880 180,000 158,400 0.8800 5.215 5.215 5.511 5.215 5.215 30,373 5.2151 0.00%
1995-05-19 0 0.880 0.850 0.900 0.880 0.900 388,000 345,440 0.8903 5.215 5.037 5.334 5.215 5.334 65,471 5.2762 -4.35%
1995-05-18 0 0.920 0.910 0.930 0.900 0.920 108,000 98,360 0.9107 5.452 5.393 5.511 5.334 5.452 18,224 5.3973 3.37%
1995-05-17 0 0.890 - 0.900 0.890 0.900 120,000 107,720 0.8977 5.274 - 5.334 5.274 5.334 20,249 5.3198 -1.11%
1995-05-16 0 0.900 0.890 0.920 0.900 0.920 290,000 263,180 0.9075 5.334 5.274 5.452 5.334 5.452 48,935 5.3782 -3.23%
1995-05-15 0 0.930 0.930 0.940 0.900 0.930 702,000 642,720 0.9156 5.511 5.511 5.571 5.334 5.511 118,455 5.4258 3.33%
1995-05-12 0 0.900 0.900 0.910 0.900 0.930 914,000 836,200 0.9149 5.334 5.334 5.393 5.334 5.511 154,228 5.4218 0.00%
1995-05-11 0 0.900 0.900 0.910 0.860 0.900 790,000 692,000 0.8759 5.334 5.334 5.393 5.097 5.334 133,305 5.1911 4.65%
1995-05-10 0 0.860 0.850 0.860 0.850 0.860 120,000 102,500 0.8542 5.097 5.037 5.097 5.037 5.097 20,249 5.0620 3.61%
1995-05-09 0 0.830 0.830 0.850 0.820 0.840 134,000 110,920 0.8278 4.919 4.919 5.037 4.860 4.978 22,611 4.9055 -1.19%
1995-05-08 0 0.840 0.840 0.850 0.840 0.840 150,000 126,000 0.8400 4.978 4.978 5.037 4.978 4.978 25,311 4.9781 1.20%
1995-05-05 0 0.830 - 0.840 0.830 0.840 136,000 113,340 0.8334 4.919 - 4.978 4.919 4.978 22,949 4.9389 0.00%
1995-05-04 0 0.830 0.830 0.840 0.830 0.830 6,000 4,980 0.8300 4.919 4.919 4.978 4.919 4.919 1,012 4.9188 0.00%
1995-05-03 0 0.830 0.820 0.840 0.820 0.830 72,000 59,540 0.8269 4.919 4.860 4.978 4.860 4.919 12,149 4.9007 2.47%
1995-05-02 0 0.810 0.810 0.840 0.800 0.830 224,000 183,380 0.8187 4.800 4.800 4.978 4.741 4.919 37,798 4.8516 1.25%
1995-05-01 0 0.800 - 0.820 - - 0 0 - 4.741 - 4.860 - - 0 - 0.00%
1995-04-28 0 0.800 - 0.800 0.800 0.800 20,000 16,000 0.8000 4.741 - 4.741 4.741 4.741 3,375 4.7410 2.56%
1995-04-27 0 0.780 - 0.820 - - 50,000 40,000 0.8000 4.622 - 4.860 - - 8,437 4.7410 0.00%
1995-04-26 0 0.780 0.780 0.800 0.780 0.780 60,000 46,800 0.7800 4.622 4.622 4.741 4.622 4.622 10,124 4.6225 -1.27%
1995-04-25 0 0.790 0.790 0.800 - - 0 0 - 4.682 4.682 4.741 - - 0 - 1.28%
1995-04-24 0 0.780 0.780 0.800 - - 0 0 - 4.622 4.622 4.741 - - 0 - 0.00%
1995-04-21 0 0.780 0.780 0.800 0.780 0.780 36,000 28,080 0.7800 4.622 4.622 4.741 4.622 4.622 6,075 4.6225 0.00%
1995-04-20 0 0.780 0.780 0.800 - - 50,000 40,000 0.8000 4.622 4.622 4.741 - - 8,437 4.7410 0.00%
1995-04-19 0 0.780 - 0.820 - - 0 0 - 4.622 - 4.860 - - 0 - 0.00%
1995-04-18 0 0.780 0.740 0.800 0.780 0.780 30,000 23,400 0.7800 4.622 4.385 4.741 4.622 4.622 5,062 4.6225 -2.50%
1995-04-13 0 0.800 - 0.820 - - 0 0 - 4.741 - 4.860 - - 0 - 0.00%
1995-04-12 0 0.800 - 0.820 - - 0 0 - 4.741 - 4.860 - - 0 - 0.00%
1995-04-11 0 0.800 - 0.840 - - 0 0 - 4.741 - 4.978 - - 0 - 0.00%
1995-04-10 0 0.800 - 0.820 0.800 0.800 24,000 19,200 0.8000 4.741 - 4.860 4.741 4.741 4,050 4.7410 0.00%
1995-04-07 0 0.800 - 0.800 - - 0 0 - 4.741 - 4.741 - - 0 - 0.00%
1995-04-06 0 0.800 - 0.800 - - 0 0 - 4.741 - 4.741 - - 0 - 0.00%
1995-04-04 0 0.800 - 0.800 - - 0 0 - 4.741 - 4.741 - - 0 - 0.00%
1995-04-03 0 0.800 - 0.800 - - 0 0 - 4.741 - 4.741 - - 0 - 0.00%
1995-03-31 0 0.800 - 0.840 0.800 0.800 296,000 237,500 0.8024 4.741 - 4.978 4.741 4.741 49,947 4.7550 0.00%
1995-03-30 0 0.800 - 0.800 - - 0 0 - 4.741 - 4.741 - - 0 - 0.00%
1995-03-29 0 0.800 - 0.810 0.800 0.800 50,000 40,000 0.8000 4.741 - 4.800 4.741 4.741 8,437 4.7410 0.00%
1995-03-28 0 0.800 - 0.810 0.800 0.800 100,000 80,000 0.8000 4.741 - 4.800 4.741 4.741 16,874 4.7410 0.00%
1995-03-27 0 0.800 - 0.800 - - 0 0 - 4.741 - 4.741 - - 0 - 0.00%
1995-03-24 0 0.800 - 0.800 - - 0 0 - 4.741 - 4.741 - - 0 - 0.00%
1995-03-23 0 0.800 - 0.800 - - 0 0 - 4.741 - 4.741 - - 0 - 0.00%
1995-03-22 0 0.800 - 0.800 - - 0 0 - 4.741 - 4.741 - - 0 - 0.00%
1995-03-21 0 0.800 - 0.800 0.800 0.800 230,000 184,000 0.8000 4.741 - 4.741 4.741 4.741 38,810 4.7410 1.27%
1995-03-20 0 0.790 - 0.820 - - 0 0 - 4.682 - 4.860 - - 0 - 0.00%
1995-03-17 0 0.790 - - - - 0 0 - 4.682 - - - - 0 - 0.00%
1995-03-16 0 0.790 0.790 - - - 0 0 - 4.682 4.682 - - - 0 - 0.00%
1995-03-15 0 0.790 0.790 0.850 - - 0 0 - 4.682 4.682 5.037 - - 0 - 1.28%
1995-03-14 0 0.780 0.780 - 0.780 0.780 2,000 1,560 0.7800 4.622 4.622 - 4.622 4.622 337 4.6225 -4.88%
1995-03-13 0 0.820 - 0.820 - - 0 0 - 4.860 - 4.860 - - 0 - 0.00%
1995-03-10 0 0.820 0.820 0.830 0.820 0.820 160,000 131,200 0.8200 4.860 4.860 4.919 4.860 4.860 26,998 4.8595 -2.38%
1995-03-09 0 0.840 - 0.840 0.840 0.850 6,000 5,080 0.8467 4.978 - 4.978 4.978 5.037 1,012 5.0176 0.00%
1995-03-08 0 0.840 0.820 - 0.820 0.840 24,000 20,080 0.8367 4.978 4.860 - 4.860 4.978 4,050 4.9583 2.44%
1995-03-07 0 0.820 0.820 0.850 0.820 0.820 12,000 9,840 0.8200 4.860 4.860 5.037 4.860 4.860 2,025 4.8595 -2.38%
1995-03-06 0 0.840 - 0.840 0.840 0.840 100,000 84,000 0.8400 4.978 - 4.978 4.978 4.978 16,874 4.9781 2.44%
1995-03-03 0 0.820 0.800 - - - 0 0 - 4.860 4.741 - - - 0 - 0.00%
1995-03-02 0 0.820 0.800 - - - 0 0 - 4.860 4.741 - - - 0 - 0.00%
1995-03-01 0 0.820 0.820 0.850 - - 0 0 - 4.860 4.860 5.037 - - 0 - 0.00%
1995-02-28 0 0.820 0.820 0.850 0.820 0.820 20,000 16,400 0.8200 4.860 4.860 5.037 4.860 4.860 3,375 4.8595 3.80%
1995-02-27 0 0.790 0.780 - - - 0 0 - 4.682 4.622 - - - 0 - 0.00%
1995-02-24 0 0.790 0.790 - - - 0 0 - 4.682 4.682 - - - 0 - 0.00%
1995-02-23 0 0.790 0.790 - 0.790 0.790 30,000 23,700 0.7900 4.682 4.682 - 4.682 4.682 5,062 4.6818 -1.25%
1995-02-22 0 0.800 0.790 - - - 0 0 - 4.741 4.682 - - - 0 - 0.00%
1995-02-21 0 0.800 0.780 - - - 0 0 - 4.741 4.622 - - - 0 - 0.00%
1995-02-20 0 0.800 0.780 0.800 0.800 0.800 40,000 32,000 0.8000 4.741 4.622 4.741 4.741 4.741 6,750 4.7410 0.00%
1995-02-17 0 0.800 0.790 0.810 0.800 0.830 400,000 325,500 0.8138 4.741 4.682 4.800 4.741 4.919 67,496 4.8225 -3.61%
1995-02-16 0 0.830 0.830 0.840 0.830 0.840 150,000 125,000 0.8333 4.919 4.919 4.978 4.919 4.978 25,311 4.9386 -1.19%
1995-02-15 0 0.840 - 0.840 0.820 0.840 100,000 82,940 0.8294 4.978 - 4.978 4.860 4.978 16,874 4.9153 6.33%
1995-02-14 0 0.790 0.790 0.820 - - 0 0 - 4.682 4.682 4.860 - - 0 - 3.95%
1995-02-13 0 0.760 0.760 - - - 0 0 - 4.504 4.504 - - - 0 - 0.00%
1995-02-10 0 0.760 0.760 - - - 0 0 - 4.504 4.504 - - - 0 - 0.00%
1995-02-09 0 0.760 0.750 - - - 10,000 7,500 0.7500 4.504 4.445 - - - 1,687 4.4447 0.00%
1995-02-08 0 0.760 0.760 0.800 0.740 0.760 128,000 96,220 0.7517 4.504 4.504 4.741 4.385 4.504 21,599 4.4549 0.00%
1995-02-07 0 0.760 0.750 - - - 0 0 - 4.504 4.445 - - - 0 - 0.00%
1995-02-06 0 0.760 0.750 0.800 - - 0 0 - 4.504 4.445 4.741 - - 0 - 0.00%
1995-02-03 0 0.760 - 0.800 - - 0 0 - 4.504 - 4.741 - - 0 - 0.00%
1995-01-30 0 0.760 0.740 - - - 0 0 - 4.504 4.385 - - - 0 - 0.00%
1995-01-27 0 0.760 0.740 - - - 0 0 - 4.504 4.385 - - - 0 - 0.00%
1995-01-26 0 0.760 0.760 - 0.760 0.760 171,000 129,900 0.7596 4.504 4.504 - 4.504 4.504 28,855 4.5019 -2.56%
1995-01-25 0 0.780 0.780 0.800 0.780 0.780 40,000 31,200 0.7800 4.622 4.622 4.741 4.622 4.622 6,750 4.6225 -2.50%
1995-01-24 0 0.800 - 0.800 - - 0 0 - 4.741 - 4.741 - - 0 - 0.00%
1995-01-23 0 0.800 - 0.800 - - 300,000 240,000 0.8000 4.741 - 4.741 - - 50,622 4.7410 0.00%
1995-01-20 0 0.800 - 0.800 - - 0 0 - 4.741 - 4.741 - - 0 - 0.00%
1995-01-19 0 0.800 - - - - 0 0 - 4.741 - - - - 0 - 0.00%
1995-01-18 0 0.800 - 0.800 - - 0 0 - 4.741 - 4.741 - - 0 - 0.00%
1995-01-17 0 0.800 - 0.800 - - 0 0 - 4.741 - 4.741 - - 0 - 0.00%
1995-01-16 0 0.800 - 0.800 - - 0 0 - 4.741 - 4.741 - - 0 - 0.00%
1995-01-13 0 0.800 - 0.800 - - 0 0 - 4.741 - 4.741 - - 0 - 0.00%
1995-01-12 0 0.800 0.780 0.800 - - 0 0 - 4.741 4.622 4.741 - - 0 - 0.00%
1995-01-11 0 0.800 0.790 0.800 0.800 0.800 30,000 24,000 0.8000 4.741 4.682 4.741 4.741 4.741 5,062 4.7410 0.00%
1995-01-10 0 0.800 0.800 - - - 0 0 - 4.741 4.741 - - - 0 - 0.00%
1995-01-09 0 0.800 0.760 0.800 - - 0 0 - 4.741 4.504 4.741 - - 0 - 0.00%
1995-01-06 0 0.800 0.800 - - - 0 0 - 4.741 4.741 - - - 0 - 0.00%
1995-01-05 0 0.800 0.800 0.840 0.800 0.800 24,000 19,200 0.8000 4.741 4.741 4.978 4.741 4.741 4,050 4.7410 -4.76%
1995-01-04 0 0.840 0.800 0.840 0.830 0.840 100,000 83,100 0.8310 4.978 4.741 4.978 4.919 4.978 16,874 4.9247 0.00%
1995-01-03 0 0.840 0.820 0.840 - - 0 0 - 4.978 4.860 4.978 - - 0 - -1.18%
1994-12-30 0 0.850 0.830 0.850 - - 0 0 - 5.037 4.919 5.037 - - 0 - 0.00%
1994-12-29 0 0.850 0.820 - - - 20,000 16,000 0.8000 5.037 4.860 - - - 3,375 4.7410 0.00%
1994-12-28 0 0.850 0.830 - - - 0 0 - 5.037 4.919 - - - 0 - 0.00%
1994-12-23 0 0.850 0.840 - - - 0 0 - 5.037 4.978 - - - 0 - 0.00%
1994-12-22 0 0.850 0.840 0.880 - - 0 0 - 5.037 4.978 5.215 - - 0 - 0.00%
1994-12-21 0 0.850 0.850 - 0.840 0.840 30,000 25,200 0.8400 5.037 5.037 - 4.978 4.978 5,062 4.9781 0.00%
1994-12-20 0 0.850 0.840 0.880 - - 0 0 - 5.037 4.978 5.215 - - 0 - 0.00%
1994-12-19 0 0.850 0.850 0.880 0.840 0.850 50,000 42,300 0.8460 5.037 5.037 5.215 4.978 5.037 8,437 5.0136 -3.41%
1994-12-16 0 0.880 0.850 0.880 0.880 0.880 130,000 114,400 0.8800 5.215 5.037 5.215 5.215 5.215 21,936 5.2151 0.00%
1994-12-15 0 0.880 0.850 - - - 0 0 - 5.215 5.037 - - - 0 - 0.00%
1994-12-14 0 0.880 0.860 - 0.860 0.880 236,000 205,660 0.8714 5.215 5.097 - 5.097 5.215 39,823 5.1644 0.00%
1994-12-13 0 0.880 0.840 0.920 0.880 0.880 10,000 8,800 0.8800 5.215 4.978 5.452 5.215 5.215 1,687 5.2151 -4.35%
1994-12-12 0 0.920 - - - - 0 0 - 5.452 - - - - 0 - 0.00%
1994-12-09 0 0.920 - 0.950 0.920 0.920 100,000 92,000 0.9200 5.452 - 5.630 5.452 5.452 16,874 5.4522 -3.16%
1994-12-08 0 0.950 - 1.000 - - 0 0 - 5.630 - 5.926 - - 0 - 0.00%
1994-12-07 0 0.950 - 1.000 0.950 0.950 20,000 19,000 0.9500 5.630 - 5.926 5.630 5.630 3,375 5.6300 0.00%
1994-12-06 0 0.950 - 0.950 0.950 0.950 60,000 57,000 0.9500 5.630 - 5.630 5.630 5.630 10,124 5.6300 0.00%
1994-12-05 0 0.950 - 1.020 - - 0 0 - 5.630 - 6.045 - - 0 - 0.00%
1994-12-02 0 0.950 0.950 1.020 0.920 0.950 320,000 302,700 0.9459 5.630 5.630 6.045 5.452 5.630 53,997 5.6059 -1.04%
1994-12-01 0 0.960 0.950 0.980 0.960 0.980 150,000 145,000 0.9667 5.689 5.630 5.808 5.689 5.808 25,311 5.7287 -4.00%
1994-11-30 0 1.000 0.960 1.000 - - 650,000 650,000 1.0000 5.926 5.689 5.926 - - 109,681 5.9263 -2.91%
1994-11-29 0 1.030 - 1.030 - - 0 0 - 6.104 - 6.104 - - 0 - -0.96%
1994-11-28 0 1.040 - 1.040 - - 0 0 - 6.163 - 6.163 - - 0 - -0.95%
1994-11-25 0 1.050 - - - - 0 0 - 6.223 - - - - 0 - 0.00%
1994-11-24 0 1.050 - - - - 0 0 - 6.223 - - - - 0 - 0.00%
1994-11-23 0 1.050 - 1.050 - - 0 0 - 6.223 - 6.223 - - 0 - 0.00%
1994-11-22 0 1.050 - - - - 0 0 - 6.223 - - - - 0 - 0.00%
1994-11-21 0 1.050 - 1.050 - - 0 0 - 6.223 - 6.223 - - 0 - -0.94%
1994-11-18 0 1.060 - 1.070 - - 0 0 - 6.282 - 6.341 - - 0 - 0.00%
1994-11-17 0 1.060 - 1.060 - - 0 0 - 6.282 - 6.282 - - 0 - -0.93%
1994-11-16 0 1.070 - 1.070 1.070 1.070 6,000 6,420 1.0700 6.341 - 6.341 6.341 6.341 1,012 6.3411 0.00%
1994-11-15 0 1.070 - 1.110 - - 0 0 - 6.341 - 6.578 - - 0 - 0.00%
1994-11-14 0 1.070 - 1.070 - - 0 0 - 6.341 - 6.341 - - 0 - 0.00%
1994-11-11 0 1.070 1.060 1.100 1.070 1.080 130,000 139,600 1.0738 6.341 6.282 6.519 6.341 6.400 21,936 6.3639 -1.83%
1994-11-10 0 1.090 1.080 1.090 - - 0 0 - 6.460 6.400 6.460 - - 0 - -0.91%
1994-11-09 0 1.100 1.080 1.100 - - 0 0 - 6.519 6.400 6.519 - - 0 - 0.00%
1994-11-08 0 1.100 - 1.100 - - 0 0 - 6.519 - 6.519 - - 0 - 0.00%
1994-11-07 0 1.100 - 1.100 - - 0 0 - 6.519 - 6.519 - - 0 - 0.00%
1994-11-04 0 1.100 - 1.100 - - 0 0 - 6.519 - 6.519 - - 0 - 0.00%
1994-11-03 0 1.100 - 1.110 - - 0 0 - 6.519 - 6.578 - - 0 - 0.00%
1994-11-02 0 1.100 - 1.130 1.090 1.100 362,000 396,980 1.0966 6.519 - 6.697 6.460 6.519 61,084 6.4989 0.00%
1994-11-01 0 1.100 1.100 1.130 1.090 1.100 70,000 76,900 1.0986 6.519 6.519 6.697 6.460 6.519 11,812 6.5104 0.00%
1994-10-31 0 1.100 1.100 1.110 1.100 1.100 542,000 596,200 1.1000 6.519 6.519 6.578 6.519 6.519 91,457 6.5189 -1.79%
1994-10-28 0 1.120 1.100 1.130 1.100 1.130 50,000 55,600 1.1120 6.637 6.519 6.697 6.519 6.697 8,437 6.5900 0.90%
1994-10-27 0 1.110 1.100 1.130 1.110 1.120 20,000 22,300 1.1150 6.578 6.519 6.697 6.578 6.637 3,375 6.6078 -1.77%
1994-10-26 0 1.130 1.110 1.130 1.130 1.130 24,000 27,120 1.1300 6.697 6.578 6.697 6.697 6.697 4,050 6.6967 0.00%
1994-10-25 0 1.130 1.120 1.130 1.120 1.130 4,790,000 5,368,400 1.1208 6.697 6.637 6.697 6.637 6.697 808,264 6.6419 -1.74%
1994-10-24 0 1.150 1.100 1.150 1.110 1.150 3,500,000 4,010,440 1.1458 6.815 6.519 6.815 6.578 6.815 590,590 6.7906 4.55%
1994-10-21 0 1.100 1.100 1.120 1.100 1.110 7,328,000 8,062,040 1.1002 6.519 6.519 6.637 6.519 6.578 1,236,526 6.5199 -2.65%
1994-10-20 0 1.130 1.130 1.140 1.100 1.130 1,806,000 1,999,280 1.1070 6.697 6.697 6.756 6.519 6.697 304,744 6.5605 3.67%
1994-10-19 0 1.090 1.080 1.090 1.090 1.100 912,000 997,980 1.0943 6.460 6.400 6.460 6.460 6.519 153,891 6.4850 -0.91%
1994-10-18 0 1.100 1.090 1.110 1.090 1.100 1,328,000 1,459,000 1.0986 6.519 6.460 6.578 6.460 6.519 224,087 6.5109 -1.79%
1994-10-17 0 1.120 1.100 1.120 1.090 1.120 1,120,000 1,232,300 1.1003 6.637 6.519 6.637 6.460 6.637 188,989 6.5205 -0.88%
1994-10-14 0 1.130 1.110 1.130 1.050 1.130 3,912,000 4,338,020 1.1089 6.697 6.578 6.697 6.223 6.697 660,111 6.5717 4.63%
1994-10-12 0 1.080 1.070 1.090 1.050 1.080 20,380,000 21,401,900 1.0501 6.400 6.341 6.460 6.223 6.400 3,438,921 6.2234 0.00%
1994-10-11 0 1.080 1.050 1.080 1.080 1.080 160,000 172,800 1.0800 6.400 6.223 6.400 6.400 6.400 26,998 6.4004 0.00%
1994-10-10 0 1.080 1.030 1.090 1.080 1.090 110,000 119,400 1.0855 6.400 6.104 6.460 6.400 6.460 18,561 6.4327 0.00%
1994-10-07 0 1.080 1.080 1.090 1.050 1.090 140,000 150,900 1.0779 6.400 6.400 6.460 6.223 6.460 23,624 6.3877 0.00%
1994-10-06 0 1.080 1.080 1.090 1.080 1.080 320,000 345,600 1.0800 6.400 6.400 6.460 6.400 6.400 53,997 6.4004 0.00%
1994-10-05 0 1.080 1.080 1.090 1.050 1.070 220,000 234,200 1.0645 6.400 6.400 6.460 6.223 6.341 37,123 6.3088 0.00%
1994-10-04 0 1.080 - 1.080 - - 0 0 - 6.400 - 6.400 - - 0 - -0.92%
1994-10-03 0 1.090 1.040 1.090 - - 9,000,000 9,720,000 1.0800 6.460 6.163 6.460 - - 1,518,660 6.4004 -2.68%
1994-09-30 0 1.120 1.115 1.120 1.050 1.120 1,650,000 1,792,480 1.0864 6.637 6.608 6.637 6.223 6.637 278,421 6.4380 5.66%
1994-09-29 0 1.060 1.060 1.080 1.020 1.060 756,000 780,910 1.0329 6.282 6.282 6.400 6.045 6.282 127,567 6.1215 1.92%
1994-09-28 0 1.040 1.030 1.040 1.030 1.040 168,000 173,120 1.0305 6.163 6.104 6.163 6.104 6.163 28,348 6.1069 3.48%
1994-09-27 0 1.005 1.000 - 1.000 1.020 2,068,000 2,075,680 1.0037 5.956 5.926 - 5.926 6.045 348,954 5.9483 0.50%
1994-09-26 0 1.000 0.995 1.000 0.995 1.000 140,000 139,800 0.9986 5.926 5.897 5.926 5.897 5.926 23,624 5.9178 1.01%
1994-09-23 0 0.990 0.990 1.000 0.990 1.000 520,000 519,800 0.9996 5.867 5.867 5.926 5.867 5.926 87,745 5.9240 -1.00%
1994-09-22 0 1.000 0.990 1.000 0.995 1.000 300,000 299,600 0.9987 5.926 5.867 5.926 5.897 5.926 50,622 5.9184 0.00%
1994-09-20 0 1.000 0.990 1.000 1.000 1.000 1,222,000 1,222,000 1.0000 5.926 5.867 5.926 5.926 5.926 206,200 5.9263 0.00%
1994-09-19 0 1.000 0.980 1.000 1.000 1.000 294,000 294,000 1.0000 5.926 5.808 5.926 5.926 5.926 49,610 5.9263 0.00%
1994-09-16 0 1.000 0.995 1.000 1.000 1.000 420,000 420,000 1.0000 5.926 5.897 5.926 5.926 5.926 70,871 5.9263 0.00%
1994-09-15 0 1.000 0.995 1.000 1.000 1.030 400,000 401,400 1.0035 5.926 5.897 5.926 5.926 6.104 67,496 5.9470 -2.91%
1994-09-14 0 1.030 1.030 1.050 1.030 1.030 8,000 8,240 1.0300 6.104 6.104 6.223 6.104 6.104 1,350 6.1041 -3.74%
1994-09-13 0 1.070 - 1.070 1.060 1.090 300,000 321,600 1.0720 6.341 - 6.341 6.282 6.460 50,622 6.3530 -1.83%
1994-09-12 0 1.090 - 1.090 1.080 1.100 462,000 507,600 1.0987 6.460 - 6.460 6.400 6.519 77,958 6.5112 -0.91%
1994-09-09 0 1.100 - - 1.080 1.130 1,308,000 1,448,590 1.1075 6.519 - - 6.400 6.697 220,712 6.5633 1.85%
1994-09-08 0 1.080 1.080 - 1.010 1.070 300,000 310,400 1.0347 6.400 6.400 - 5.986 6.341 50,622 6.1317 10.54%
1994-09-07 0 1.000 1.000 - 1.000 1.000 1,760,000 1,760,000 1.0000 5.790 5.790 - 5.790 5.790 303,974 5.7900 0.00%
1994-09-06 0 1.000 0.990 - 1.000 1.000 370,000 370,000 1.0000 5.790 5.732 - 5.790 5.790 63,904 5.7900 -1.96%
1994-09-05 0 1.020 - 1.040 - - 0 0 - 5.906 - 6.022 - - 0 - 0.00%
1994-09-02 0 1.020 1.000 1.025 - - 0 0 - 5.906 5.790 5.935 - - 0 - 0.00%
1994-09-01 0 1.020 1.015 1.025 1.020 1.025 280,000 285,750 1.0205 5.906 5.877 5.935 5.906 5.935 48,359 5.9089 0.00%
1994-08-31 0 1.020 1.020 - - - 0 0 - 5.906 5.906 - - - 0 - 0.00%
1994-08-30 0 1.020 1.010 - 1.000 1.020 24,000 24,400 1.0167 5.906 5.848 - 5.790 5.906 4,145 5.8865 2.00%
1994-08-26 0 1.000 1.000 - 1.000 1.000 20,000 20,000 1.0000 5.790 5.790 - 5.790 5.790 3,454 5.7900 -1.96%
1994-08-25 0 1.020 1.020 1.050 1.020 1.040 134,000 139,320 1.0397 5.906 5.906 6.079 5.906 6.022 23,143 6.0198 -0.97%
1994-08-24 0 1.030 1.030 1.040 1.020 1.030 80,000 82,100 1.0263 5.964 5.964 6.022 5.906 5.964 13,817 5.9420 1.48%
1994-08-23 0 1.015 1.010 1.020 1.000 1.015 130,000 130,650 1.0050 5.877 5.848 5.906 5.790 5.877 22,453 5.8189 0.50%
1994-08-22 0 1.010 1.010 1.020 1.010 1.030 180,000 183,300 1.0183 5.848 5.848 5.906 5.848 5.964 31,088 5.8961 -3.81%
1994-08-19 0 1.050 1.040 1.050 1.040 1.060 250,000 263,500 1.0540 6.079 6.022 6.079 6.022 6.137 43,178 6.1026 0.96%
1994-08-18 0 1.040 1.030 - 1.030 1.040 30,000 31,100 1.0367 6.022 5.964 - 5.964 6.022 5,181 6.0023 0.97%
1994-08-17 0 1.030 1.030 - 1.000 1.030 562,000 567,260 1.0094 5.964 5.964 - 5.790 5.964 97,064 5.8442 1.98%
1994-08-16 0 1.010 0.980 1.010 1.000 1.010 154,000 154,670 1.0044 5.848 5.674 5.848 5.790 5.848 26,598 5.8152 -0.98%
1994-08-15 0 1.020 1.000 1.020 1.010 1.030 90,000 91,800 1.0200 5.906 5.790 5.906 5.848 5.964 15,544 5.9058 0.00%
1994-08-12 0 1.020 1.010 1.020 1.020 1.020 30,000 30,600 1.0200 5.906 5.848 5.906 5.906 5.906 5,181 5.9058 0.00%
1994-08-11 0 1.020 1.010 1.030 1.020 1.030 320,000 327,700 1.0241 5.906 5.848 5.964 5.906 5.964 55,268 5.9293 0.00%
1994-08-10 0 1.020 1.020 1.050 1.020 1.050 52,000 54,540 1.0488 5.906 5.906 6.079 5.906 6.079 8,981 6.0728 -2.86%
1994-08-09 0 1.050 1.020 1.050 - - 0 0 - 6.079 5.906 6.079 - - 0 - 0.00%
1994-08-08 0 1.050 1.030 1.050 1.050 1.060 150,000 158,000 1.0533 6.079 5.964 6.079 6.079 6.137 25,907 6.0988 -1.87%
1994-08-05 0 1.070 1.050 - - - 0 0 - 6.195 6.079 - - - 0 - 0.00%
1994-08-04 0 1.070 1.050 1.090 - - 0 0 - 6.195 6.079 6.311 - - 0 - 0.00%
1994-08-03 0 1.070 1.060 - - - 0 0 - 6.195 6.137 - - - 0 - 0.00%
1994-08-02 0 1.070 1.070 1.080 1.060 1.060 100,000 106,000 1.0600 6.195 6.195 6.253 6.137 6.137 17,271 6.1374 1.90%
1994-08-01 0 1.050 1.050 1.070 1.050 1.050 100,000 105,000 1.0500 6.079 6.079 6.195 6.079 6.079 17,271 6.0795 0.00%
1994-07-29 0 1.050 1.040 1.060 1.050 1.050 130,000 136,500 1.0500 6.079 6.022 6.137 6.079 6.079 22,453 6.0795 -0.94%
1994-07-28 0 1.060 1.050 1.060 1.060 1.060 150,000 159,000 1.0600 6.137 6.079 6.137 6.137 6.137 25,907 6.1374 -0.93%
1994-07-27 0 1.070 1.070 - - - 0 0 - 6.195 6.195 - - - 0 - 0.00%
1994-07-26 0 1.070 1.060 1.090 1.050 1.070 90,000 95,100 1.0567 6.195 6.137 6.311 6.079 6.195 15,544 6.1181 1.90%
1994-07-25 0 1.050 1.050 - 1.050 1.050 24,000 25,200 1.0500 6.079 6.079 - 6.079 6.079 4,145 6.0795 -0.94%
1994-07-22 0 1.060 1.050 1.100 1.060 1.080 100,000 107,000 1.0700 6.137 6.079 6.369 6.137 6.253 17,271 6.1953 -0.93%
1994-07-21 0 1.070 - 1.110 1.070 1.070 40,000 42,800 1.0700 6.195 - 6.427 6.195 6.195 6,908 6.1953 0.00%
1994-07-20 0 1.070 - 1.110 1.070 1.090 150,000 162,500 1.0833 6.195 - 6.427 6.195 6.311 25,907 6.2725 -2.73%
1994-07-19 0 1.100 - 1.110 - - 0 0 - 6.369 - 6.427 - - 0 - 0.00%
1994-07-18 0 1.100 - 1.100 - - 0 0 - 6.369 - 6.369 - - 0 - 0.00%
1994-07-15 0 1.100 1.080 1.100 - - 0 0 - 6.369 6.253 6.369 - - 0 - 0.00%
1994-07-14 0 1.100 1.090 1.100 - - 0 0 - 6.369 6.311 6.369 - - 0 - -0.90%
1994-07-13 0 1.110 - 1.110 1.090 1.110 40,000 44,000 1.1000 6.427 - 6.427 6.311 6.427 6,908 6.3690 0.00%
1994-07-12 0 1.110 1.100 1.110 1.100 1.110 336,000 372,600 1.1089 6.427 6.369 6.427 6.369 6.427 58,031 6.4207 2.78%
1994-07-11 0 1.080 1.080 - 1.080 1.080 60,000 64,800 1.0800 6.253 6.253 - 6.253 6.253 10,363 6.2532 0.00%
1994-07-08 0 1.080 1.070 1.100 1.070 1.080 60,000 64,700 1.0783 6.253 6.195 6.369 6.195 6.253 10,363 6.2435 0.93%
1994-07-07 0 1.070 1.070 1.080 1.060 1.060 50,000 53,000 1.0600 6.195 6.195 6.253 6.137 6.137 8,636 6.1374 -0.93%
1994-07-06 0 1.080 - 1.100 1.080 1.105 90,000 98,250 1.0917 6.253 - 6.369 6.253 6.398 15,544 6.3207 -2.70%
1994-07-05 0 1.110 - 1.110 1.110 1.110 560,000 621,600 1.1100 6.427 - 6.427 6.427 6.427 96,719 6.4269 0.91%
1994-07-04 0 1.100 1.100 1.110 1.090 1.100 100,000 109,600 1.0960 6.369 6.369 6.427 6.311 6.369 17,271 6.3458 0.92%
1994-07-01 0 1.090 1.070 1.090 1.090 1.090 50,000 54,500 1.0900 6.311 6.195 6.311 6.311 6.311 8,636 6.3111 -0.91%
1994-06-30 0 1.100 1.100 1.110 1.100 1.100 100,000 110,000 1.1000 6.369 6.369 6.427 6.369 6.369 17,271 6.3690 -0.90%
1994-06-29 0 1.110 1.090 1.110 - - 0 0 - 6.427 6.311 6.427 - - 0 - -1.77%
1994-06-28 0 1.130 1.120 1.130 - - 0 0 - 6.543 6.485 6.543 - - 0 - 0.00%
1994-06-27 0 1.130 1.090 1.140 1.130 1.140 50,000 56,800 1.1360 6.543 6.311 6.601 6.543 6.601 8,636 6.5774 -2.59%
1994-06-24 0 1.160 1.150 1.160 1.160 1.170 2,610,000 3,048,900 1.1682 6.716 6.658 6.716 6.716 6.774 450,779 6.7636 -1.69%
1994-06-23 0 1.180 1.170 1.180 1.180 1.190 1,130,000 1,333,700 1.1803 6.832 6.774 6.832 6.832 6.890 195,165 6.8337 -1.67%
1994-06-22 0 1.200 1.200 1.210 1.200 1.200 66,000 79,200 1.2000 6.948 6.948 7.006 6.948 6.948 11,399 6.9480 0.00%
1994-06-21 0 1.200 1.190 1.200 1.160 1.200 480,000 569,580 1.1866 6.948 6.890 6.948 6.716 6.948 82,902 6.8705 0.00%
1994-06-20 0 1.200 1.190 1.200 1.200 1.200 100,000 120,000 1.2000 6.948 6.890 6.948 6.948 6.948 17,271 6.9480 0.00%
1994-06-17 0 1.200 1.190 1.200 1.180 1.200 124,000 148,320 1.1961 6.948 6.890 6.948 6.832 6.948 21,416 6.9256 -2.44%
1994-06-16 0 1.230 1.230 1.250 1.200 1.240 1,446,000 1,753,820 1.2129 7.122 7.122 7.237 6.948 7.180 249,742 7.0225 2.50%
1994-06-15 0 1.200 1.200 1.210 1.190 1.200 60,000 71,800 1.1967 6.948 6.948 7.006 6.890 6.948 10,363 6.9287 0.00%
1994-06-10 0 1.200 1.200 1.210 1.190 1.220 498,000 599,160 1.2031 6.948 6.948 7.006 6.890 7.064 86,011 6.9661 -1.64%
1994-06-09 0 1.220 1.220 - 1.180 1.240 2,838,000 3,454,140 1.2171 7.064 7.064 - 6.832 7.180 490,158 7.0470 3.39%
1994-06-08 0 1.180 1.190 1.200 1.150 1.200 1,932,000 2,259,900 1.1697 6.832 6.890 6.948 6.658 6.948 333,680 6.7727 2.61%
1994-06-07 0 1.150 1.150 1.160 1.120 1.160 1,544,000 1,754,520 1.1363 6.658 6.658 6.716 6.485 6.716 266,668 6.5794 3.79%
1994-06-06 0 1.130 1.120 1.150 1.120 1.140 612,000 693,580 1.1333 6.415 6.359 6.529 6.359 6.472 107,799 6.4340 -1.74%
1994-06-03 0 1.150 1.140 1.150 1.150 1.160 1,460,000 1,684,700 1.1539 6.529 6.472 6.529 6.529 6.586 257,167 6.5510 0.00%
1994-06-02 0 1.150 1.150 1.160 1.140 1.160 1,490,000 1,711,060 1.1484 6.529 6.529 6.586 6.472 6.586 262,451 6.5195 -0.86%
1994-06-01 0 1.160 1.150 1.160 1.160 1.180 654,000 760,940 1.1635 6.586 6.529 6.586 6.586 6.699 115,197 6.6056 -0.85%
1994-05-31 0 1.170 1.170 1.190 1.140 1.190 1,358,000 1,578,800 1.1626 6.642 6.642 6.756 6.472 6.756 239,200 6.6003 2.63%
1994-05-30 0 1.140 1.140 1.150 1.120 1.150 1,332,000 1,512,840 1.1358 6.472 6.472 6.529 6.359 6.529 234,621 6.4480 -0.87%
1994-05-27 0 1.150 1.150 1.160 1.100 1.150 2,234,000 2,511,720 1.1243 6.529 6.529 6.586 6.245 6.529 393,500 6.3830 3.60%
1994-05-26 0 1.110 1.110 1.120 1.100 1.110 1,232,000 1,358,140 1.1024 6.302 6.302 6.359 6.245 6.302 217,007 6.2585 0.91%
1994-05-25 0 1.100 1.100 1.110 1.090 1.100 1,214,000 1,330,400 1.0959 6.245 6.245 6.302 6.188 6.245 213,836 6.2216 0.92%
1994-05-24 0 1.090 1.090 1.100 1.070 1.090 600,000 644,860 1.0748 6.188 6.188 6.245 6.075 6.188 105,685 6.1017 0.93%
1994-05-23 0 1.080 1.080 1.090 1.080 1.090 100,000 108,900 1.0890 6.131 6.131 6.188 6.131 6.188 17,614 6.1825 0.00%
1994-05-20 0 1.080 1.080 - 1.080 1.080 433,000 467,580 1.0799 6.131 6.131 - 6.131 6.131 76,269 6.1306 -1.82%
1994-05-19 0 1.100 1.090 1.100 1.080 1.100 590,000 644,000 1.0915 6.245 6.188 6.245 6.131 6.245 103,924 6.1969 0.00%
1994-05-18 0 1.100 1.090 1.100 1.090 1.100 492,000 538,060 1.0936 6.245 6.188 6.245 6.188 6.245 86,662 6.2087 2.80%
1994-05-17 0 1.070 1.060 1.070 1.070 1.120 800,000 885,000 1.1063 6.075 6.018 6.075 6.075 6.359 140,913 6.2805 -4.46%
1994-05-16 0 1.120 1.110 1.130 1.090 1.130 2,139,000 2,369,110 1.1076 6.359 6.302 6.415 6.188 6.415 376,767 6.2880 0.00%
1994-05-13 0 1.120 1.120 1.130 1.060 1.120 11,590,000 12,967,540 1.1189 6.359 6.359 6.415 6.018 6.359 2,041,482 6.3520 8.74%
1994-05-12 0 1.030 1.030 1.040 1.020 1.030 637,000 653,550 1.0260 5.848 5.848 5.904 5.791 5.848 112,202 5.8248 -0.96%
1994-05-11 0 1.040 1.050 1.060 1.040 1.060 883,000 930,230 1.0535 5.904 5.961 6.018 5.904 6.018 155,533 5.9809 -1.89%
1994-05-10 0 1.060 1.060 1.080 1.060 1.060 220,000 233,200 1.0600 6.018 6.018 6.131 6.018 6.018 38,751 6.0179 -1.85%
1994-05-09 0 1.080 1.080 1.090 1.080 1.100 1,446,000 1,581,280 1.0936 6.131 6.131 6.188 6.131 6.245 254,701 6.2084 -0.92%
1994-05-06 0 1.090 1.080 1.090 1.080 1.100 444,000 483,220 1.0883 6.188 6.131 6.188 6.131 6.245 78,207 6.1787 1.87%
1994-05-05 0 1.070 1.070 1.080 1.020 1.070 218,000 229,700 1.0537 6.075 6.075 6.131 5.791 6.075 38,399 5.9819 4.90%
1994-05-04 0 1.020 1.020 - 1.020 1.020 34,000 34,680 1.0200 5.791 5.791 - 5.791 5.791 5,989 5.7908 0.00%
1994-05-03 0 1.020 1.020 - 1.020 1.020 248,000 252,960 1.0200 5.791 5.791 - 5.791 5.791 43,683 5.7908 0.00%
1994-05-02 0 1.020 1.020 1.040 1.020 1.060 1,237,000 1,298,400 1.0496 5.791 5.791 5.904 5.791 6.018 217,887 5.9590 -3.77%
1994-04-29 0 1.060 1.050 1.070 1.060 1.070 180,000 191,600 1.0644 6.018 5.961 6.075 6.018 6.075 31,705 6.0431 0.00%
1994-04-28 0 1.060 1.060 1.080 1.060 1.080 838,000 896,840 1.0702 6.018 6.018 6.131 6.018 6.131 147,607 6.0759 -1.85%
1994-04-27 0 1.080 1.050 1.070 1.070 1.080 918,000 985,940 1.0740 6.131 5.961 6.075 6.075 6.131 161,698 6.0974 0.00%
1994-04-26 0 1.080 1.080 1.090 1.070 1.090 386,000 416,680 1.0795 6.131 6.131 6.188 6.075 6.188 67,991 6.1285 0.93%
1994-04-25 0 1.070 1.070 1.090 - - 0 0 - 6.075 6.075 6.188 - - 0 - 0.00%
1994-04-22 0 1.070 1.070 1.090 1.050 1.060 164,000 173,540 1.0582 6.075 6.075 6.188 5.961 6.018 28,887 6.0075 0.94%
1994-04-21 0 1.060 1.060 1.070 1.050 1.060 104,000 109,320 1.0512 6.018 6.018 6.075 5.961 6.018 18,319 5.9677 0.95%
1994-04-20 0 1.050 1.050 1.060 1.050 1.070 1,680,000 1,777,800 1.0582 5.961 5.961 6.018 5.961 6.075 295,918 6.0077 -2.78%
1994-04-19 0 1.080 1.070 1.080 1.070 1.090 400,000 432,900 1.0823 6.131 6.075 6.131 6.075 6.188 70,457 6.1442 0.93%
1994-04-18 0 1.070 1.070 1.080 1.070 1.070 650,000 695,500 1.0700 6.075 6.075 6.131 6.075 6.075 114,492 6.0747 0.00%
1994-04-15 0 1.070 1.060 1.070 1.070 1.080 228,000 244,160 1.0709 6.075 6.018 6.075 6.075 6.131 40,160 6.0796 -1.83%
1994-04-14 0 1.090 1.090 1.100 1.080 1.110 424,000 463,280 1.0926 6.188 6.188 6.245 6.131 6.302 74,684 6.2032 -1.80%
1994-04-13 0 1.110 1.100 1.110 1.110 1.130 1,480,000 1,654,500 1.1179 6.302 6.245 6.302 6.302 6.415 260,690 6.3466 -0.89%
1994-04-12 0 1.120 1.110 1.120 1.110 1.120 476,000 531,940 1.1175 6.359 6.302 6.359 6.302 6.359 83,843 6.3444 0.00%
1994-04-11 0 1.120 1.110 1.120 1.110 1.120 602,000 668,740 1.1109 6.359 6.302 6.359 6.302 6.359 106,037 6.3066 1.82%
1994-04-08 0 1.100 1.100 1.110 1.080 1.110 652,000 718,580 1.1021 6.245 6.245 6.302 6.131 6.302 114,844 6.2570 1.85%
1994-04-07 0 1.080 1.080 1.100 1.060 1.080 70,000 74,980 1.0711 6.131 6.131 6.245 6.018 6.131 12,330 6.0811 2.86%
1994-04-06 0 1.050 1.040 1.080 1.050 1.060 250,000 262,740 1.0510 5.961 5.904 6.131 5.961 6.018 44,035 5.9666 2.94%
1994-03-31 0 1.020 1.020 1.060 1.020 1.030 270,000 276,100 1.0226 5.791 5.791 6.018 5.791 5.848 47,558 5.8055 0.00%
1994-03-30 0 1.020 1.020 1.040 1.020 1.040 50,000 51,800 1.0360 5.791 5.791 5.904 5.791 5.904 8,807 5.8816 0.00%
1994-03-29 0 1.020 1.020 1.030 1.010 1.030 280,000 284,100 1.0146 5.791 5.791 5.848 5.734 5.848 49,320 5.7604 0.99%
1994-03-28 0 1.010 1.010 1.050 1.010 1.010 20,000 20,200 1.0100 5.734 5.734 5.961 5.734 5.734 3,523 5.7340 0.00%
1994-03-25 0 1.010 1.000 1.050 - - 0 0 - 5.734 5.677 5.961 - - 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 5.734 5.734 5.791 5.734 5.791 180,721 5.7357 -0.98%
1994-03-23 0 1.020 1.020 - 1.010 1.020 326,000 330,340 1.0133 5.791 5.791 - 5.734 5.791 57,422 5.7528 3.03%
1994-03-22 0 0.990 0.980 1.020 - - 0 0 - 5.620 5.564 5.791 - - 0 - 0.00%
1994-03-21 0 0.990 0.990 1.000 0.980 1.010 622,000 619,380 0.9958 5.620 5.620 5.677 5.564 5.734 109,560 5.6533 -2.94%
1994-03-18 0 1.020 1.000 1.020 1.020 1.040 230,000 238,600 1.0374 5.791 5.677 5.791 5.791 5.904 40,513 5.8895 -4.67%
1994-03-17 0 1.070 1.070 1.080 1.070 1.080 522,000 560,540 1.0738 6.075 6.075 6.131 6.075 6.131 91,946 6.0964 -0.93%
1994-03-16 0 1.080 1.070 1.080 1.070 1.090 400,000 431,900 1.0798 6.131 6.075 6.131 6.075 6.188 70,457 6.1300 0.00%
1994-03-15 0 1.080 1.080 1.100 1.080 1.080 90,000 97,200 1.0800 6.131 6.131 6.245 6.131 6.131 15,853 6.1314 -1.82%
1994-03-14 0 1.100 1.080 1.100 1.070 1.100 298,000 320,740 1.0763 6.245 6.131 6.245 6.075 6.245 52,490 6.1105 0.92%
1994-03-11 0 1.090 1.080 1.100 1.090 1.090 40,000 43,600 1.0900 6.188 6.131 6.245 6.188 6.188 7,046 6.1882 0.00%
1994-03-10 0 1.090 1.090 1.100 1.080 1.090 444,000 483,360 1.0886 6.188 6.188 6.245 6.131 6.188 78,207 6.1805 -0.91%
1994-03-09 0 1.100 1.090 1.100 1.090 1.100 320,000 351,100 1.0972 6.245 6.188 6.245 6.188 6.245 56,365 6.2290 0.00%
1994-03-08 0 1.100 1.090 1.100 1.080 1.100 480,000 525,960 1.0958 6.245 6.188 6.245 6.131 6.245 84,548 6.2208 1.85%
1994-03-07 0 1.080 1.080 1.090 1.080 1.090 333,000 360,680 1.0831 6.131 6.131 6.188 6.131 6.188 58,655 6.1492 0.00%
1994-03-04 0 1.080 1.070 1.080 1.070 1.100 1,140,000 1,234,000 1.0825 6.131 6.075 6.131 6.075 6.245 200,801 6.1454 0.93%
1994-03-03 0 1.070 1.050 1.070 1.070 1.090 696,000 751,180 1.0793 6.075 5.961 6.075 6.075 6.188 122,595 6.1274 -1.83%
1994-03-02 0 1.090 1.090 1.100 1.090 1.100 920,000 1,011,800 1.0998 6.188 6.188 6.245 6.188 6.245 162,050 6.2437 -3.54%
1994-03-01 0 1.130 1.120 1.130 1.110 1.140 1,004,000 1,137,340 1.1328 6.415 6.359 6.415 6.302 6.472 176,846 6.4312 -1.74%
1994-02-28 0 1.150 1.150 1.160 1.110 1.150 88,000 98,160 1.1155 6.529 6.529 6.586 6.302 6.529 15,500 6.3327 4.55%
1994-02-25 0 1.100 1.100 1.130 1.080 1.120 762,000 840,020 1.1024 6.245 6.245 6.415 6.131 6.359 134,220 6.2585 -3.51%
1994-02-24 0 1.140 1.140 1.160 1.130 1.160 782,000 896,140 1.1460 6.472 6.472 6.586 6.415 6.586 137,743 6.5059 -0.87%
1994-02-23 0 1.150 1.150 1.160 1.140 1.150 336,000 386,300 1.1497 6.529 6.529 6.586 6.472 6.529 59,184 6.5271 0.00%
1994-02-22 0 1.150 1.130 1.150 1.150 1.170 1,484,000 1,715,980 1.1563 6.529 6.415 6.529 6.529 6.642 261,394 6.5647 -0.86%
1994-02-21 0 1.160 1.150 1.160 1.120 1.160 588,000 669,640 1.1388 6.586 6.529 6.586 6.359 6.586 103,571 6.4655 2.65%
1994-02-18 0 1.130 1.130 1.140 1.120 1.140 404,000 454,420 1.1248 6.415 6.415 6.472 6.359 6.472 71,161 6.3858 2.73%
1994-02-17 0 1.100 1.100 1.120 1.090 1.100 408,000 447,800 1.0975 6.245 6.245 6.359 6.188 6.245 71,866 6.2311 1.85%
1994-02-16 0 1.080 1.070 1.080 1.080 1.100 744,000 812,920 1.0926 6.131 6.075 6.131 6.131 6.245 131,049 6.2032 0.00%
1994-02-15 0 1.080 1.080 1.100 1.080 1.090 248,000 269,240 1.0856 6.131 6.131 6.245 6.131 6.188 43,683 6.1635 0.93%
1994-02-14 0 1.070 1.060 1.080 1.070 1.100 260,000 278,900 1.0727 6.075 6.018 6.131 6.075 6.245 45,797 6.0899 -2.73%
1994-02-09 0 1.100 1.100 1.110 1.100 1.100 70,000 77,000 1.1000 6.245 6.245 6.302 6.245 6.245 12,330 6.2450 0.00%
1994-02-08 0 1.100 1.100 1.110 1.080 1.100 302,000 330,700 1.0950 6.245 6.245 6.302 6.131 6.245 53,195 6.2168 0.92%
1994-02-07 0 1.090 1.070 1.090 1.070 1.120 182,000 198,160 1.0888 6.188 6.075 6.188 6.075 6.359 32,058 6.1813 -0.91%
1994-02-04 0 1.100 1.100 1.110 1.070 1.120 1,182,000 1,294,440 1.0951 6.245 6.245 6.302 6.075 6.359 208,199 6.2173 2.80%
1994-02-03 0 1.070 1.070 1.080 1.070 1.080 352,000 379,040 1.0768 6.075 6.075 6.131 6.075 6.131 62,002 6.1134 -0.93%
1994-02-02 0 1.080 1.070 1.090 1.070 1.100 404,000 439,680 1.0883 6.131 6.075 6.188 6.075 6.245 71,161 6.1786 -1.82%
1994-02-01 0 1.100 1.090 1.100 1.090 1.100 522,000 573,160 1.0980 6.245 6.188 6.245 6.188 6.245 91,946 6.2337 1.85%
1994-01-31 0 1.080 1.080 1.100 1.080 1.080 132,000 142,560 1.0800 6.131 6.131 6.245 6.131 6.131 23,251 6.1314 -1.82%
1994-01-28 0 1.100 1.070 1.100 1.100 1.120 460,000 510,600 1.1100 6.245 6.075 6.245 6.245 6.359 81,025 6.3017 -0.90%
1994-01-27 0 1.110 1.110 1.140 1.090 1.120 594,000 654,560 1.1020 6.302 6.302 6.472 6.188 6.359 104,628 6.2561 0.91%
1994-01-26 0 1.100 1.100 1.110 1.100 1.130 640,000 711,600 1.1119 6.245 6.245 6.302 6.245 6.415 112,731 6.3124 -1.79%
1994-01-25 0 1.120 1.110 1.120 1.110 1.120 400,000 447,300 1.1183 6.359 6.302 6.359 6.302 6.359 70,457 6.3486 0.00%
1994-01-24 0 1.120 1.110 1.130 1.120 1.140 522,000 588,040 1.1265 6.359 6.302 6.415 6.359 6.472 91,946 6.3955 1.82%
1994-01-21 0 1.100 1.090 - 1.080 1.100 242,000 263,560 1.0891 6.245 6.188 - 6.131 6.245 42,626 6.1830 0.92%
1994-01-20 0 1.090 1.090 1.100 1.090 1.120 800,000 881,200 1.1015 6.188 6.188 6.245 6.188 6.359 140,913 6.2535 -2.68%
1994-01-19 0 1.120 1.120 1.130 1.120 1.120 120,000 134,400 1.1200 6.359 6.359 6.415 6.359 6.359 21,137 6.3585 -2.61%
1994-01-18 0 1.150 1.140 1.150 1.130 1.150 500,000 573,580 1.1472 6.529 6.472 6.529 6.415 6.529 88,071 6.5127 3.60%
1994-01-17 0 1.110 1.110 1.130 1.110 1.110 30,000 33,300 1.1100 6.302 6.302 6.415 6.302 6.302 5,284 6.3017 2.78%
1994-01-14 0 1.080 1.100 - 1.070 1.100 576,000 618,880 1.0744 6.131 6.245 - 6.075 6.245 101,458 6.0999 4.85%
1994-01-13 0 1.030 1.030 1.050 1.030 1.090 950,000 1,007,400 1.0604 5.848 5.848 5.961 5.848 6.188 167,335 6.0203 -7.21%
1994-01-12 0 1.110 1.110 1.120 1.110 1.130 810,000 902,700 1.1144 6.302 6.302 6.359 6.302 6.415 142,675 6.3270 -1.77%
1994-01-11 0 1.130 1.130 1.140 1.130 1.150 454,000 514,120 1.1324 6.415 6.415 6.472 6.415 6.529 79,968 6.4290 -1.74%
1994-01-10 0 1.150 1.150 1.160 1.140 1.160 354,000 405,760 1.1462 6.529 6.529 6.586 6.472 6.586 62,354 6.5073 0.88%
1994-01-07 0 1.140 1.140 1.150 1.140 1.150 656,000 748,240 1.1406 6.472 6.472 6.529 6.472 6.529 115,549 6.4755 -1.72%
1994-01-06 0 1.160 1.160 1.170 1.160 1.200 1,102,000 1,295,020 1.1752 6.586 6.586 6.642 6.586 6.813 194,108 6.6716 -0.85%
1994-01-05 0 1.170 1.170 1.180 1.160 1.180 1,168,000 1,364,100 1.1679 6.642 6.642 6.699 6.586 6.699 205,733 6.6304 -0.85%
1994-01-04 0 1.180 1.170 1.200 1.170 1.200 2,054,000 2,415,080 1.1758 6.699 6.642 6.813 6.642 6.813 361,795 6.6753 1.72%
1994-01-03 0 1.160 1.160 1.170 1.160 1.170 938,000 1,088,780 1.1607 6.586 6.586 6.642 6.586 6.642 165,221 6.5898

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