Zensun Enterprises Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00185  1972-12-20    
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
2026-02-13 0 0.115 0.115 0.123 - - 0 0 - 0.115 0.115 0.123 - - 0 - 0.00%
2026-02-12 0 0.115 0.115 0.120 0.115 0.115 246,000 28,290 0.1150 0.115 0.115 0.120 0.115 0.115 246,000 0.1150 -4.17%
2026-02-11 0 0.120 0.116 0.120 0.115 0.120 12,205 1,451 0.1189 0.120 0.116 0.120 0.115 0.120 12,205 0.1189 3.45%
2026-02-10 0 0.116 0.115 0.116 0.115 0.116 106,000 12,213 0.1152 0.116 0.115 0.116 0.115 0.116 106,000 0.1152 0.00%
2026-02-09 0 0.116 0.115 0.116 0.116 0.116 36,000 4,176 0.1160 0.116 0.115 0.116 0.116 0.116 36,000 0.1160 -4.92%
2026-02-06 0 0.122 0.122 0.146 0.122 0.122 314,000 38,308 0.1220 0.122 0.122 0.146 0.122 0.122 314,000 0.1220 2.52%
2026-02-05 0 0.119 0.119 0.167 - - 0 0 - 0.119 0.119 0.167 - - 0 - 0.00%
2026-02-04 0 0.119 0.119 0.166 0.119 0.119 3,000 357 0.1190 0.119 0.119 0.166 0.119 0.119 3,000 0.1190 -8.46%
2026-02-03 0 0.130 0.119 0.154 - - 0 0 - 0.130 0.119 0.154 - - 0 - 0.00%
2026-02-02 0 0.130 0.119 0.167 - - 0 0 - 0.130 0.119 0.167 - - 0 - 0.00%
2026-01-30 0 0.130 0.119 0.166 0.130 0.130 10,000 1,300 0.1300 0.130 0.119 0.166 0.130 0.130 10,000 0.1300 0.78%
2026-01-29 0 0.129 0.119 0.150 - - 0 0 - 0.129 0.119 0.150 - - 0 - 0.00%
2026-01-28 0 0.129 0.119 0.136 - - 0 0 - 0.129 0.119 0.136 - - 0 - 0.00%
2026-01-27 0 0.129 0.120 0.152 0.129 0.129 91,000 11,739 0.1290 0.129 0.120 0.152 0.129 0.129 91,000 0.1290 2.38%
2026-01-26 0 0.126 0.120 0.140 - - 0 0 - 0.126 0.120 0.140 - - 0 - 0.00%
2026-01-23 0 0.126 0.120 0.148 0.126 0.126 2,000 252 0.1260 0.126 0.120 0.148 0.126 0.126 2,000 0.1260 1.61%
2026-01-22 0 0.124 0.124 - 0.120 0.124 95,000 11,695 0.1231 0.124 0.124 - 0.120 0.124 95,000 0.1231 -3.88%
2026-01-21 0 0.129 0.120 0.133 - - 0 0 - 0.129 0.120 0.133 - - 0 - 0.00%
2026-01-20 0 0.129 0.119 0.130 - - 0 0 - 0.129 0.119 0.130 - - 0 - 0.00%
2026-01-19 0 0.129 0.129 0.130 0.129 0.129 1,000 129 0.1290 0.129 0.129 0.130 0.129 0.129 1,000 0.1290 0.00%
2026-01-16 0 0.129 0.127 0.131 0.124 0.146 146,000 19,463 0.1333 0.129 0.127 0.131 0.124 0.146 146,000 0.1333 -12.24%
2026-01-15 0 0.147 0.130 0.147 0.132 0.148 883,385 129,031 0.1461 0.147 0.130 0.147 0.132 0.148 883,385 0.1461 20.49%
2026-01-14 0 0.122 0.121 0.139 0.117 0.122 108,000 13,154 0.1218 0.122 0.121 0.139 0.117 0.122 108,000 0.1218 4.27%
2026-01-13 0 0.117 0.104 0.130 - - 0 0 - 0.117 0.104 0.130 - - 0 - 0.00%
2026-01-12 0 0.117 0.108 0.157 0.117 0.117 2,000 234 0.1170 0.117 0.108 0.157 0.117 0.117 2,000 0.1170 0.00%
2026-01-09 0 0.117 0.117 0.130 0.103 0.117 175,000 19,821 0.1133 0.117 0.117 0.130 0.103 0.117 175,000 0.1133 13.59%
2026-01-08 0 0.103 0.102 0.112 0.103 0.103 6,000 618 0.1030 0.103 0.102 0.112 0.103 0.103 6,000 0.1030 -2.83%
2026-01-07 0 0.106 0.102 0.117 - - 0 0 - 0.106 0.102 0.117 - - 0 - 0.00%
2026-01-06 0 0.106 0.106 0.115 - - 0 0 - 0.106 0.106 0.115 - - 0 - 1.92%
2026-01-05 0 0.104 0.102 0.117 - - 0 0 - 0.104 0.102 0.117 - - 0 - 0.00%
2026-01-02 0 0.104 0.100 0.115 - - 0 0 - 0.104 0.100 0.115 - - 0 - 0.00%
2025-12-31 0 0.104 0.104 0.118 0.103 0.103 1,009,000 103,927 0.1030 0.104 0.104 0.118 0.103 0.103 1,009,000 0.1030 4.00%
2025-12-30 0 0.100 0.100 0.113 0.100 0.101 62,626 6,288 0.1004 0.100 0.100 0.113 0.100 0.101 62,626 0.1004 -3.85%
2025-12-29 0 0.104 0.100 0.104 0.105 0.105 12,000 1,260 0.1050 0.104 0.100 0.104 0.105 0.105 12,000 0.1050 -0.95%
2025-12-24 0 0.105 0.105 0.108 - - 0 0 - 0.105 0.105 0.108 - - 0 - 0.00%
2025-12-23 0 0.105 0.105 0.107 0.105 0.110 535,000 57,779 0.1080 0.105 0.105 0.107 0.105 0.110 535,000 0.1080 -12.50%
2025-12-22 0 0.120 0.106 0.139 - - 0 0 - 0.120 0.106 0.139 - - 0 - 0.00%
2025-12-19 0 0.120 0.118 0.120 0.120 0.120 127,000 15,240 0.1200 0.120 0.118 0.120 0.120 0.120 127,000 0.1200 -6.98%
2025-12-18 0 0.129 0.120 0.130 0.129 0.138 29,000 3,757 0.1296 0.129 0.120 0.130 0.129 0.138 29,000 0.1296 5.74%
2025-12-17 0 0.122 0.120 0.140 0.119 0.122 32,000 3,862 0.1207 0.122 0.120 0.140 0.119 0.122 32,000 0.1207 2.52%
2025-12-16 0 0.119 0.118 0.140 - - 0 0 - 0.119 0.118 0.140 - - 0 - 0.00%
2025-12-15 0 0.119 0.118 0.120 0.119 0.119 5,000 595 0.1190 0.119 0.118 0.120 0.119 0.119 5,000 0.1190 -0.83%
2025-12-12 0 0.120 0.118 0.136 0.120 0.120 9,000 1,080 0.1200 0.120 0.118 0.136 0.120 0.120 9,000 0.1200 3.45%
2025-12-11 0 0.116 0.116 0.138 0.115 0.115 9,400 1,078 0.1147 0.116 0.116 0.138 0.115 0.115 9,400 0.1147 0.87%
2025-12-10 0 0.115 0.101 0.110 0.114 0.115 2,000 229 0.1145 0.115 0.101 0.110 0.114 0.115 2,000 0.1145 11.65%
2025-12-09 0 0.103 0.099 0.107 0.103 0.103 1,000 103 0.1030 0.103 0.099 0.107 0.103 0.103 1,000 0.1030 -3.74%
2025-12-08 0 0.107 0.103 0.115 0.107 0.112 20,500 2,237 0.1091 0.107 0.103 0.115 0.107 0.112 20,500 0.1091 -4.46%
2025-12-05 0 0.112 0.104 0.115 - - 0 0 - 0.112 0.104 0.115 - - 0 - 0.00%
2025-12-04 0 0.112 0.112 0.131 0.112 0.112 2,090 233 0.1115 0.112 0.112 0.131 0.112 0.112 2,090 0.1115 -13.85%
2025-12-03 0 0.130 - 0.137 - - 0 0 - 0.130 - 0.137 - - 0 - 0.00%
2025-12-02 0 0.130 0.109 0.130 0.130 0.137 12,000 1,630 0.1358 0.130 0.109 0.130 0.130 0.137 12,000 0.1358 19.27%
2025-12-01 0 0.109 0.100 0.136 - - 0 0 - 0.109 0.100 0.136 - - 0 - 0.00%
2025-11-28 0 0.109 0.100 0.149 - - 0 0 - 0.109 0.100 0.149 - - 0 - 0.00%
2025-11-27 0 0.109 0.109 0.116 - - 0 0 - 0.109 0.109 0.116 - - 0 - 0.00%
2025-11-26 0 0.109 0.107 0.128 0.109 0.109 1,000 109 0.1090 0.109 0.107 0.128 0.109 0.109 1,000 0.1090 -8.40%
2025-11-25 0 0.119 0.119 0.143 0.114 0.114 16,000 1,828 0.1143 0.119 0.119 0.143 0.114 0.114 16,000 0.1143 -5.56%
2025-11-24 0 0.126 0.113 0.139 - - 0 0 - 0.126 0.113 0.139 - - 0 - 0.00%
2025-11-21 0 0.126 0.125 0.126 0.125 0.138 372,000 48,812 0.1312 0.126 0.125 0.126 0.125 0.138 372,000 0.1312 -10.00%
2025-11-20 0 0.140 0.127 0.140 0.149 0.149 2,000 298 0.1490 0.140 0.127 0.140 0.149 0.149 2,000 0.1490 0.00%
2025-11-19 0 0.140 0.127 0.140 0.140 0.150 26,000 3,696 0.1422 0.140 0.127 0.140 0.140 0.150 26,000 0.1422 1.45%
2025-11-18 0 0.138 0.127 0.138 0.127 0.140 26,000 3,477 0.1337 0.138 0.127 0.138 0.127 0.140 26,000 0.1337 -3.50%
2025-11-17 0 0.143 0.129 0.143 - - 0 0 - 0.143 0.129 0.143 - - 0 - -0.69%
2025-11-14 0 0.144 0.126 0.145 0.126 0.151 490,000 72,689 0.1483 0.144 0.126 0.145 0.126 0.151 490,000 0.1483 3.60%
2025-11-13 0 0.139 0.128 0.139 0.141 0.148 8,000 1,156 0.1445 0.139 0.128 0.139 0.141 0.148 8,000 0.1445 -0.71%
2025-11-12 0 0.140 0.120 0.140 0.134 0.145 209,000 28,105 0.1345 0.140 0.120 0.140 0.134 0.145 209,000 0.1345 3.70%
2025-11-11 0 0.135 0.113 0.135 0.133 0.136 55,000 7,425 0.1350 0.135 0.113 0.135 0.133 0.136 55,000 0.1350 0.00%
2025-11-10 0 0.135 0.120 0.135 0.120 0.135 169,000 21,605 0.1278 0.135 0.120 0.135 0.120 0.135 169,000 0.1278 4.65%
2025-11-07 0 0.129 0.113 0.129 0.113 0.129 406,000 48,721 0.1200 0.129 0.113 0.129 0.113 0.129 406,000 0.1200 4.88%
2025-11-06 0 0.123 0.102 0.123 0.105 0.123 251,000 29,071 0.1158 0.123 0.102 0.123 0.105 0.123 251,000 0.1158 17.14%
2025-11-05 0 0.105 0.105 0.116 0.105 0.119 1,892,000 221,274 0.1170 0.105 0.105 0.116 0.105 0.119 1,892,000 0.1170 -11.76%
2025-11-04 0 0.119 0.119 0.120 0.104 0.126 950,000 112,182 0.1181 0.119 0.119 0.120 0.104 0.126 950,000 0.1181 14.42%
2025-11-03 0 0.104 0.104 0.108 0.087 0.119 764,000 80,971 0.1060 0.104 0.104 0.108 0.087 0.119 764,000 0.1060 42.47%
2025-10-31 0 0.073 0.073 0.099 0.072 0.080 53,200 3,978 0.0748 0.073 0.073 0.099 0.072 0.080 53,200 0.0748 -14.12%
2025-10-30 0 0.085 0.085 0.114 - - 0 0 - 0.085 0.085 0.114 - - 0 - 3.66%
2025-10-28 0 0.082 0.082 0.100 0.080 0.083 40,000 3,278 0.0820 0.082 0.082 0.100 0.080 0.083 40,000 0.0820 -5.75%
2025-10-27 0 0.087 0.080 0.096 - - 0 0 - 0.087 0.080 0.096 - - 0 - 0.00%
2025-10-24 0 0.087 0.087 0.099 0.085 0.092 513,000 45,930 0.0895 0.087 0.087 0.099 0.085 0.092 513,000 0.0895 -10.31%
2025-10-23 0 0.097 0.090 0.097 0.098 0.100 185,000 18,488 0.0999 0.097 0.090 0.097 0.098 0.100 185,000 0.0999 -1.02%
2025-10-22 0 0.098 0.097 0.100 0.096 0.102 458,640 45,555 0.0993 0.098 0.097 0.100 0.096 0.102 458,640 0.0993 -10.09%
2025-10-21 0 0.109 0.106 0.110 0.109 0.109 347,000 37,823 0.1090 0.109 0.106 0.110 0.109 0.109 347,000 0.1090 -7.63%
2025-10-20 0 0.118 0.109 0.118 - - 0 0 - 0.118 0.109 0.118 - - 0 - 0.00%
2025-10-17 0 0.118 0.112 0.118 - - 0 0 - 0.118 0.112 0.118 - - 0 - 0.00%
2025-10-16 0 0.118 0.109 0.118 0.118 0.119 522,000 61,606 0.1180 0.118 0.109 0.118 0.118 0.119 522,000 0.1180 -0.84%
2025-10-15 0 0.119 0.119 0.138 0.118 0.118 2,000 236 0.1180 0.119 0.119 0.138 0.118 0.118 2,000 0.1180 -13.77%
2025-10-14 0 0.138 0.114 0.138 0.140 0.140 3,000 426 0.1420 0.138 0.114 0.138 0.140 0.140 3,000 0.1420 21.05%
2025-10-13 0 0.114 0.114 0.160 0.112 0.136 208,179 24,494 0.1177 0.114 0.114 0.160 0.112 0.136 208,179 0.1177 -5.00%
2025-10-10 0 0.120 0.110 0.137 - - 0 0 - 0.120 0.110 0.137 - - 0 - 0.00%
2025-10-09 0 0.120 0.110 0.136 - - 0 0 - 0.120 0.110 0.136 - - 0 - 0.00%
2025-10-08 0 0.120 0.110 0.140 - - 0 0 - 0.120 0.110 0.140 - - 0 - 0.00%
2025-10-06 0 0.120 0.115 0.120 0.114 0.121 3,479,000 420,952 0.1210 0.120 0.115 0.120 0.114 0.121 3,479,000 0.1210 -1.64%
2025-10-03 0 0.122 0.119 0.122 0.118 0.124 2,801,000 347,292 0.1240 0.122 0.119 0.122 0.118 0.124 2,801,000 0.1240 -6.87%
2025-10-02 0 0.131 0.131 - - - 90 10 0.1111 0.131 0.131 - - - 90 0.1111 0.00%
2025-09-30 0 0.131 0.131 0.189 0.130 0.130 8,512 1,102 0.1295 0.131 0.131 0.189 0.130 0.130 8,512 0.1295 7.38%
2025-09-29 0 0.122 0.113 0.188 - - 0 0 - 0.122 0.113 0.188 - - 0 - 0.00%
2025-09-26 0 0.122 0.122 0.146 0.119 0.119 2,000 238 0.1190 0.122 0.122 0.146 0.119 0.119 2,000 0.1190 6.09%
2025-09-25 0 0.115 0.115 0.130 0.115 0.130 22,000 2,822 0.1283 0.115 0.115 0.130 0.115 0.130 22,000 0.1283 -12.88%
2025-09-24 0 0.132 0.130 0.163 0.132 0.132 11,000 1,452 0.1320 0.132 0.130 0.163 0.132 0.132 11,000 0.1320 0.00%
2025-09-23 0 0.132 0.130 0.134 0.132 0.132 80,000 10,560 0.1320 0.132 0.130 0.134 0.132 0.132 80,000 0.1320 -1.49%
2025-09-22 0 0.134 0.132 0.158 - - 0 0 - 0.134 0.132 0.158 - - 0 - 0.00%
2025-09-19 0 0.134 0.134 0.158 0.134 0.134 1,000 134 0.1340 0.134 0.134 0.158 0.134 0.134 1,000 0.1340 3.08%
2025-09-18 0 0.130 0.130 0.154 0.130 0.132 167,000 21,952 0.1314 0.130 0.130 0.154 0.130 0.132 167,000 0.1314 -0.76%
2025-09-17 0 0.131 0.130 0.143 0.128 0.135 115,000 14,803 0.1287 0.131 0.130 0.143 0.128 0.135 115,000 0.1287 9.17%
2025-09-16 0 0.120 0.120 0.130 0.116 0.116 10,000 1,160 0.1160 0.120 0.120 0.130 0.116 0.116 10,000 0.1160 3.45%
2025-09-15 0 0.116 0.115 0.130 0.116 0.116 86,000 9,976 0.1160 0.116 0.115 0.130 0.116 0.116 86,000 0.1160 0.00%
2025-09-12 0 0.116 0.116 0.168 - - 0 0 - 0.116 0.116 0.168 - - 0 - 0.87%
2025-09-11 0 0.115 0.115 0.170 0.115 0.116 100,000 11,598 0.1160 0.115 0.115 0.170 0.115 0.116 100,000 0.1160 -5.74%
2025-09-10 0 0.122 0.122 0.145 0.119 0.124 28,000 3,382 0.1208 0.122 0.122 0.145 0.119 0.124 28,000 0.1208 4.27%
2025-09-09 0 0.117 0.117 0.122 0.115 0.140 151,000 18,907 0.1252 0.117 0.117 0.122 0.115 0.140 151,000 0.1252 -4.10%
2025-09-08 0 0.122 0.122 0.139 0.122 0.122 15,000 1,830 0.1220 0.122 0.122 0.139 0.122 0.122 15,000 0.1220 0.00%
2025-09-05 0 0.122 0.122 0.123 0.122 0.122 59,000 7,198 0.1220 0.122 0.122 0.123 0.122 0.122 59,000 0.1220 -1.61%
2025-09-04 0 0.124 0.124 0.140 - - 0 0 - 0.124 0.124 0.140 - - 0 - 0.81%
2025-09-03 0 0.123 0.122 0.140 - - 0 0 - 0.123 0.122 0.140 - - 0 - 0.00%
2025-09-02 0 0.123 0.122 0.142 - - 0 0 - 0.123 0.122 0.142 - - 0 - 0.00%
2025-09-01 0 0.123 0.122 0.135 0.123 0.123 12,000 1,476 0.1230 0.123 0.122 0.135 0.123 0.123 12,000 0.1230 -5.38%
2025-08-29 0 0.130 0.122 0.145 0.129 0.130 5,000 649 0.1298 0.130 0.122 0.145 0.129 0.130 5,000 0.1298 5.69%
2025-08-28 0 0.123 0.122 0.134 - - 0 0 - 0.123 0.122 0.134 - - 0 - 0.00%
2025-08-27 0 0.123 0.122 0.125 0.123 0.125 226,000 28,198 0.1248 0.123 0.122 0.125 0.123 0.125 226,000 0.1248 -1.60%
2025-08-26 0 0.125 0.125 0.135 0.125 0.125 53,640 6,701 0.1249 0.125 0.125 0.135 0.125 0.125 53,640 0.1249 -6.72%
2025-08-25 0 0.134 0.125 0.134 - - 0 0 - 0.134 0.125 0.134 - - 0 - 0.00%
2025-08-22 0 0.134 0.125 0.135 - - 0 0 - 0.134 0.125 0.135 - - 0 - 0.00%
2025-08-21 0 0.134 0.134 0.135 0.126 0.162 391,000 50,518 0.1292 0.134 0.134 0.135 0.126 0.162 391,000 0.1292 4.69%
2025-08-20 0 0.128 0.127 0.132 0.127 0.177 252,000 34,844 0.1383 0.128 0.127 0.132 0.127 0.177 252,000 0.1383 -7.91%
2025-08-19 0 0.139 0.120 0.139 0.119 0.142 201,000 26,177 0.1302 0.139 0.120 0.139 0.119 0.142 201,000 0.1302 15.83%
2025-08-18 0 0.120 0.120 0.132 0.117 0.128 602,000 72,510 0.1204 0.120 0.120 0.132 0.117 0.128 602,000 0.1204 -6.25%
2025-08-15 0 0.128 0.118 0.129 0.127 0.128 206,000 26,291 0.1276 0.128 0.118 0.129 0.127 0.128 206,000 0.1276 8.47%
2025-08-14 0 0.118 0.118 0.119 - - 0 0 - 0.118 0.118 0.119 - - 0 - 0.00%
2025-08-13 0 0.118 0.118 0.131 0.118 0.121 182,000 21,682 0.1191 0.118 0.118 0.131 0.118 0.121 182,000 0.1191 0.00%
2025-08-12 0 0.118 0.118 0.131 - - 0 0 - 0.118 0.118 0.131 - - 0 - 0.00%
2025-08-11 0 0.118 0.118 0.127 0.118 0.118 70,000 8,260 0.1180 0.118 0.118 0.127 0.118 0.118 70,000 0.1180 -2.48%
2025-08-08 0 0.121 0.120 0.129 0.116 0.123 509,000 60,559 0.1190 0.121 0.120 0.129 0.116 0.123 509,000 0.1190 -6.20%
2025-08-07 0 0.129 0.122 0.131 0.120 0.130 110,000 14,210 0.1292 0.129 0.122 0.131 0.120 0.130 110,000 0.1292 2.38%
2025-08-06 0 0.126 0.121 0.129 0.121 0.126 151,000 18,771 0.1243 0.126 0.121 0.129 0.121 0.126 151,000 0.1243 5.00%
2025-08-05 0 0.120 0.120 0.127 0.115 0.122 18,002,000 2,175,917 0.1209 0.120 0.120 0.127 0.115 0.122 18,002,000 0.1209 1.69%
2025-08-04 0 0.118 0.117 0.126 0.116 0.132 727,000 87,604 0.1205 0.118 0.117 0.126 0.116 0.132 727,000 0.1205 -15.11%
2025-08-01 0 0.139 0.124 0.146 - - 0 0 - 0.139 0.124 0.146 - - 0 - 0.00%
2025-07-31 0 0.139 0.125 0.144 0.122 0.146 83,000 10,919 0.1316 0.139 0.125 0.144 0.122 0.146 83,000 0.1316 1.46%
2025-07-30 0 0.137 0.137 0.149 0.132 0.140 32,000 4,434 0.1386 0.137 0.137 0.149 0.132 0.140 32,000 0.1386 -9.87%
2025-07-29 0 0.152 0.152 0.153 0.139 0.151 654,000 97,664 0.1493 0.152 0.152 0.153 0.139 0.151 654,000 0.1493 -1.30%
2025-07-28 0 0.154 0.133 0.164 0.132 0.154 133,000 17,799 0.1338 0.154 0.133 0.164 0.132 0.154 133,000 0.1338 7.69%
2025-07-25 0 0.143 0.136 0.162 0.143 0.143 20,000 3,020 0.1510 0.143 0.136 0.162 0.143 0.143 20,000 0.1510 -8.33%
2025-07-24 0 0.156 0.141 0.157 0.156 0.159 4,394,000 695,999 0.1584 0.156 0.141 0.157 0.156 0.159 4,394,000 0.1584 -0.64%
2025-07-23 0 0.157 0.157 0.158 0.143 0.177 12,881,000 1,888,261 0.1466 0.157 0.157 0.158 0.143 0.177 12,881,000 0.1466 9.79%
2025-07-22 0 0.143 0.141 0.143 0.110 0.143 450,001 55,728 0.1238 0.143 0.141 0.143 0.110 0.143 450,001 0.1238 28.83%
2025-07-21 0 0.111 0.111 0.128 0.111 0.115 34,000 3,846 0.1131 0.111 0.111 0.128 0.111 0.115 34,000 0.1131 -6.72%
2025-07-18 0 0.119 0.120 0.130 0.115 0.130 543,520 65,078 0.1197 0.119 0.120 0.130 0.115 0.130 543,520 0.1197 13.33%
2025-07-17 0 0.105 0.104 0.110 0.095 0.115 315,000 33,228 0.1055 0.105 0.104 0.110 0.095 0.115 315,000 0.1055 12.90%
2025-07-16 0 0.093 0.093 0.100 0.090 0.093 20,000 1,842 0.0921 0.093 0.093 0.100 0.090 0.093 20,000 0.0921 -1.06%
2025-07-15 0 0.094 0.094 0.108 0.080 0.120 917,000 98,528 0.1074 0.094 0.094 0.108 0.080 0.120 917,000 0.1074 16.05%
2025-07-14 0 0.081 0.081 0.105 - - 0 0 - 0.081 0.081 0.105 - - 0 - 2.53%
2025-07-11 0 0.079 0.079 0.095 0.078 0.078 86,000 6,708 0.0780 0.079 0.079 0.095 0.078 0.078 86,000 0.0780 2.60%
2025-07-10 0 0.077 0.076 0.085 0.071 0.077 1,253,000 96,475 0.0770 0.077 0.076 0.085 0.071 0.077 1,253,000 0.0770 0.00%
2025-07-09 0 0.077 0.077 0.081 0.077 0.077 83,000 6,391 0.0770 0.077 0.077 0.081 0.077 0.077 83,000 0.0770 -1.28%
2025-07-08 0 0.078 0.070 0.078 0.078 0.080 97,000 7,622 0.0786 0.078 0.070 0.078 0.078 0.080 97,000 0.0786 8.33%
2025-07-07 0 0.072 0.072 0.076 0.071 0.075 851,000 61,323 0.0721 0.072 0.072 0.076 0.071 0.075 851,000 0.0721 -5.26%
2025-07-04 0 0.076 0.076 0.081 0.075 0.083 12,386,000 1,001,219 0.0808 0.076 0.076 0.081 0.075 0.083 12,386,000 0.0808 -6.17%
2025-07-03 0 0.081 0.078 0.089 0.068 0.110 6,783,999 538,754 0.0794 0.081 0.078 0.089 0.068 0.110 6,783,999 0.0794 26.56%
2025-07-02 0 0.064 0.064 0.070 0.064 0.065 235,000 15,160 0.0645 0.064 0.064 0.070 0.064 0.065 235,000 0.0645 -15.79%
2025-06-30 0 0.076 0.063 0.076 0.076 0.076 6,000 456 0.0760 0.076 0.063 0.076 0.076 0.076 6,000 0.0760 1.33%
2025-06-27 0 0.075 0.061 0.075 0.077 0.077 8,675,000 667,975 0.0770 0.075 0.061 0.075 0.077 0.077 8,675,000 0.0770 0.00%
2025-06-26 0 0.075 0.063 0.080 - - 0 0 - 0.075 0.063 0.080 - - 0 - 0.00%
2025-06-25 0 0.075 0.067 0.080 0.075 0.075 917,000 68,775 0.0750 0.075 0.067 0.080 0.075 0.075 917,000 0.0750 4.17%
2025-06-24 0 0.072 0.061 0.080 - - 0 0 - 0.072 0.061 0.080 - - 0 - 0.00%
2025-06-23 0 0.072 0.065 0.072 0.060 0.072 59,000 4,162 0.0705 0.072 0.065 0.072 0.060 0.072 59,000 0.0705 0.00%
2025-06-20 0 0.072 0.062 0.075 - - 0 0 - 0.072 0.062 0.075 - - 0 - 0.00%
2025-06-19 0 0.072 0.066 0.072 0.072 0.072 5,000 360 0.0720 0.072 0.066 0.072 0.072 0.072 5,000 0.0720 -1.37%
2025-06-18 0 0.073 0.065 0.088 - - 0 0 - 0.073 0.065 0.088 - - 0 - 0.00%
2025-06-17 0 0.073 0.073 0.088 - - 0 0 - 0.073 0.073 0.088 - - 0 - 2.82%
2025-06-16 0 0.071 0.065 0.085 - - 0 0 - 0.071 0.065 0.085 - - 0 - 0.00%
2025-06-13 0 0.071 0.068 0.072 0.068 0.072 1,783,000 127,259 0.0714 0.071 0.068 0.072 0.068 0.072 1,783,000 0.0714 7.58%
2025-06-12 0 0.066 0.066 0.072 0.065 0.072 397,000 28,221 0.0711 0.066 0.066 0.072 0.065 0.072 397,000 0.0711 -7.04%
2025-06-11 0 0.071 0.071 0.072 0.064 0.071 37,000 2,390 0.0646 0.071 0.071 0.072 0.064 0.071 37,000 0.0646 -1.39%
2025-06-10 0 0.072 0.063 0.080 - - 0 0 - 0.072 0.063 0.080 - - 0 - 0.00%
2025-06-09 0 0.072 0.063 0.072 0.073 0.073 300,000 21,900 0.0730 0.072 0.063 0.072 0.073 0.073 300,000 0.0730 -2.70%
2025-06-06 0 0.074 0.074 0.078 0.063 0.074 12,027 810 0.0673 0.074 0.074 0.078 0.063 0.074 12,027 0.0673 -1.33%
2025-06-05 0 0.075 0.075 0.082 - - 3,000 225 0.0750 0.075 0.075 0.082 - - 3,000 0.0750 4.17%
2025-06-04 0 0.072 0.072 0.090 0.072 0.072 6,004,000 432,288 0.0720 0.072 0.072 0.090 0.072 0.072 6,004,000 0.0720 2.86%
2025-06-03 0 0.070 0.067 0.082 - - 0 0 - 0.070 0.067 0.082 - - 0 - 0.00%
2025-06-02 0 0.070 0.064 0.081 - - 0 0 - 0.070 0.064 0.081 - - 0 - 0.00%
2025-05-30 0 0.070 0.065 0.082 0.064 0.064 3,532 223 0.0631 0.070 0.065 0.082 0.064 0.064 3,532 0.0631 -4.11%
2025-05-29 0 0.073 0.063 0.082 - - 0 0 - 0.073 0.063 0.082 - - 0 - 0.00%
2025-05-28 0 0.073 0.063 0.082 - - 0 0 - 0.073 0.063 0.082 - - 0 - 0.00%
2025-05-27 0 0.073 0.065 0.081 0.072 0.073 98,000 7,076 0.0722 0.073 0.065 0.081 0.072 0.073 98,000 0.0722 12.31%
2025-05-26 0 0.065 0.064 0.073 0.064 0.065 28,000 1,799 0.0643 0.065 0.064 0.073 0.064 0.065 28,000 0.0643 1.56%
2025-05-23 0 0.064 0.064 0.070 0.064 0.066 108,000 6,974 0.0646 0.064 0.064 0.070 0.064 0.066 108,000 0.0646 -8.57%
2025-05-22 0 0.070 0.070 0.071 0.070 0.071 373,000 26,375 0.0707 0.070 0.070 0.071 0.070 0.071 373,000 0.0707 -19.54%
2025-05-21 0 0.087 0.070 0.091 - - 0 0 - 0.087 0.070 0.091 - - 0 - 0.00%
2025-05-20 0 0.087 0.070 0.094 - - 0 0 - 0.087 0.070 0.094 - - 0 - 0.00%
2025-05-19 0 0.087 0.073 0.090 - - 0 0 - 0.087 0.073 0.090 - - 0 - 0.00%
2025-05-16 0 0.087 0.072 0.088 - - 0 0 - 0.087 0.072 0.088 - - 0 - -1.14%
2025-05-15 0 0.088 0.072 0.091 - - 343 22 0.0641 0.088 0.072 0.091 - - 343 0.0641 0.00%
2025-05-14 0 0.088 0.073 0.088 - - 0 0 - 0.088 0.073 0.088 - - 0 - 0.00%
2025-05-13 0 0.088 0.080 0.090 0.088 0.088 1,260,000 110,880 0.0880 0.088 0.080 0.090 0.088 0.088 1,260,000 0.0880 -2.22%
2025-05-12 0 0.090 0.070 0.092 0.068 0.090 7,000 498 0.0711 0.090 0.070 0.092 0.068 0.090 7,000 0.0711 12.50%
2025-05-09 0 0.080 0.060 0.097 0.075 0.075 7,000 525 0.0750 0.080 0.060 0.097 0.075 0.075 7,000 0.0750 -17.53%
2025-05-08 0 0.097 - 0.100 - - 0 0 - 0.097 - 0.100 - - 0 - 0.00%
2025-05-07 0 0.097 0.085 0.098 - - 0 0 - 0.097 0.085 0.098 - - 0 - -1.02%
2025-05-06 0 0.098 - 0.105 - - 0 0 - 0.098 - 0.105 - - 0 - 0.00%
2025-05-02 0 0.098 0.075 0.098 0.071 0.098 2,000 169 0.0845 0.098 0.075 0.098 0.071 0.098 2,000 0.0845 13.95%
2025-04-30 0 0.086 0.086 0.090 0.069 0.090 6,257,200 562,771 0.0899 0.086 0.086 0.090 0.069 0.090 6,257,200 0.0899 1.18%
2025-04-29 0 0.085 0.068 0.096 - - 0 0 - 0.085 0.068 0.096 - - 0 - 0.00%
2025-04-28 0 0.085 0.068 0.086 0.087 0.087 2,000 174 0.0870 0.085 0.068 0.086 0.087 0.087 2,000 0.0870 1.19%
2025-04-25 0 0.084 0.068 0.095 - - 0 0 - 0.084 0.068 0.095 - - 0 - 0.00%
2025-04-24 0 0.084 0.068 0.080 0.069 0.084 6,000 429 0.0715 0.084 0.068 0.080 0.069 0.084 6,000 0.0715 10.53%
2025-04-23 0 0.076 0.068 0.073 0.076 0.076 1,000 76 0.0760 0.076 0.068 0.073 0.076 0.076 1,000 0.0760 13.43%
2025-04-22 0 0.067 0.062 0.085 0.062 0.076 22,000 1,410 0.0641 0.067 0.062 0.085 0.062 0.076 22,000 0.0641 -8.22%
2025-04-17 0 0.073 0.065 0.196 - - 0 0 - 0.073 0.065 0.196 - - 0 - 0.00%
2025-04-16 0 0.073 0.070 0.081 0.070 0.078 5,000 361 0.0722 0.073 0.070 0.081 0.070 0.078 5,000 0.0722 -9.88%
2025-04-15 0 0.081 0.081 0.166 0.078 0.078 50,000 3,900 0.0780 0.081 0.081 0.166 0.078 0.078 50,000 0.0780 3.85%
2025-04-14 0 0.078 0.071 0.100 0.070 0.078 13,684,000 1,067,249 0.0780 0.078 0.071 0.100 0.070 0.078 13,684,000 0.0780 0.00%
2025-04-11 0 0.078 0.075 0.089 0.075 0.078 4,736,000 369,402 0.0780 0.078 0.075 0.089 0.075 0.078 4,736,000 0.0780 1.30%
2025-04-10 0 0.077 0.077 0.116 0.077 0.077 7,000 539 0.0770 0.077 0.077 0.116 0.077 0.077 7,000 0.0770 -11.49%
2025-04-09 0 0.087 0.087 0.098 0.078 0.087 92,000 7,864 0.0855 0.087 0.087 0.098 0.078 0.087 92,000 0.0855 12.99%
2025-04-08 0 0.077 0.077 0.085 - - 0 0 - 0.077 0.077 0.085 - - 0 - 1.32%
2025-04-07 0 0.076 0.076 0.085 0.076 0.081 103,000 8,019 0.0779 0.076 0.076 0.085 0.076 0.081 103,000 0.0779 -18.28%
2025-04-03 0 0.093 0.093 0.098 0.093 0.093 63,407 5,895 0.0930 0.093 0.093 0.098 0.093 0.093 63,407 0.0930 0.00%
2025-04-02 0 0.093 0.092 0.093 - - 0 0 - 0.093 0.092 0.093 - - 0 - 0.00%
2025-04-01 0 0.093 0.091 0.093 0.091 0.098 42,000 3,952 0.0941 0.093 0.091 0.093 0.091 0.098 42,000 0.0941 0.00%
2025-03-31 0 0.093 0.091 0.098 0.091 0.108 6,059,016 606,337 0.1001 0.093 0.091 0.098 0.091 0.108 6,059,016 0.1001 1.09%
2025-03-28 0 0.092 0.092 0.124 0.092 0.100 2,000 192 0.0960 0.092 0.092 0.124 0.092 0.100 2,000 0.0960 1.10%
2025-03-27 0 0.091 0.091 0.125 0.091 0.092 3,000 274 0.0913 0.091 0.091 0.125 0.091 0.092 3,000 0.0913 0.00%
2025-03-26 0 0.091 0.091 0.113 - - 0 0 - 0.091 0.091 0.113 - - 0 - 1.11%
2025-03-25 0 0.090 0.090 0.094 0.088 0.094 164,000 14,665 0.0894 0.090 0.090 0.094 0.088 0.094 164,000 0.0894 -10.00%
2025-03-24 0 0.100 0.096 0.100 0.096 0.102 392,252 39,414 0.1005 0.100 0.096 0.100 0.096 0.102 392,252 0.1005 -8.26%
2025-03-21 0 0.109 0.104 0.109 0.093 0.185 1,271,000 184,643 0.1453 0.109 0.104 0.109 0.093 0.185 1,271,000 0.1453 17.20%
2025-03-20 0 0.093 0.093 0.110 0.093 0.094 2,000 187 0.0935 0.093 0.093 0.110 0.093 0.094 2,000 0.0935 0.00%
2025-03-19 0 0.093 0.093 0.110 0.093 0.094 169,000 15,818 0.0936 0.093 0.093 0.110 0.093 0.094 169,000 0.0936 -2.11%
2025-03-18 0 0.095 0.093 0.095 0.087 0.113 266,021 25,082 0.0943 0.095 0.093 0.095 0.087 0.113 266,021 0.0943 -6.86%
2025-03-17 0 0.102 0.091 0.106 - - 0 0 - 0.102 0.091 0.106 - - 0 - 0.00%
2025-03-14 0 0.102 0.090 0.102 0.104 0.105 29,400 3,065 0.1043 0.102 0.090 0.102 0.104 0.105 29,400 0.1043 -1.92%
2025-03-13 0 0.104 0.104 0.117 - - 0 0 - 0.104 0.104 0.117 - - 0 - 0.00%
2025-03-12 0 0.104 0.104 0.115 0.091 0.104 6,000 595 0.0992 0.104 0.104 0.115 0.091 0.104 6,000 0.0992 -8.77%
2025-03-11 0 0.114 0.100 0.130 - - 0 0 - 0.114 0.100 0.130 - - 0 - 0.00%
2025-03-10 0 0.114 0.100 0.115 0.114 0.114 1,000 114 0.1140 0.114 0.100 0.115 0.114 0.114 1,000 0.1140 10.68%
2025-03-07 0 0.103 0.101 0.120 0.101 0.103 5,200 524 0.1008 0.103 0.101 0.120 0.101 0.103 5,200 0.1008 3.00%
2025-03-06 0 0.100 0.100 0.113 0.100 0.115 81,000 8,538 0.1054 0.100 0.100 0.113 0.100 0.115 81,000 0.1054 -18.70%
2025-03-05 0 0.123 0.107 0.123 0.115 0.123 136,000 16,572 0.1219 0.123 0.107 0.123 0.115 0.123 136,000 0.1219 6.96%
2025-03-04 0 0.115 0.113 0.140 - - 0 0 - 0.115 0.113 0.140 - - 0 - 0.00%
2025-03-03 0 0.115 0.115 0.137 0.113 0.116 23,000 2,616 0.1137 0.115 0.115 0.137 0.113 0.116 23,000 0.1137 1.77%
2025-02-28 0 0.113 0.113 0.114 0.113 0.114 21,000 2,390 0.1138 0.113 0.113 0.114 0.113 0.114 21,000 0.1138 1.80%
2025-02-27 0 0.111 0.111 0.146 0.111 0.111 11,000 1,221 0.1110 0.111 0.111 0.146 0.111 0.111 11,000 0.1110 0.91%
2025-02-26 0 0.110 0.110 0.137 0.107 0.120 29,875 3,443 0.1152 0.110 0.110 0.137 0.107 0.120 29,875 0.1152 -8.33%
2025-02-25 0 0.120 0.107 0.140 - - 0 0 - 0.120 0.107 0.140 - - 0 - 0.00%
2025-02-24 0 0.120 0.120 0.149 0.100 0.150 25,400 3,395 0.1337 0.120 0.120 0.149 0.100 0.150 25,400 0.1337 -18.92%
2025-02-21 0 0.148 - 0.148 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
2025-02-20 0 0.148 0.118 0.237 0.102 0.148 37,000 4,372 0.1182 0.148 0.118 0.237 0.102 0.148 37,000 0.1182 25.42%
2025-02-19 0 0.118 0.118 0.148 0.111 0.149 72,275 9,584 0.1326 0.118 0.118 0.148 0.111 0.149 72,275 0.1326 -10.61%
2025-02-18 0 0.132 0.118 - 0.132 0.132 2,000 292 0.1460 0.132 0.118 - 0.132 0.132 2,000 0.1460 -12.00%
2025-02-17 0 0.150 0.148 0.166 0.150 0.167 25,400 4,147 0.1633 0.150 0.148 0.166 0.150 0.167 25,400 0.1633 -10.71%
2025-02-14 0 0.168 0.121 0.270 0.168 0.168 1,000 168 0.1680 0.168 0.121 0.270 0.168 0.168 1,000 0.1680 13.51%
2025-02-13 0 0.148 0.138 0.148 0.136 0.165 80,000 12,593 0.1574 0.148 0.138 0.148 0.136 0.165 80,000 0.1574 -10.30%
2025-02-12 0 0.165 0.140 0.165 0.139 0.165 39,000 5,502 0.1411 0.165 0.140 0.165 0.139 0.165 39,000 0.1411 19.57%
2025-02-11 0 0.138 0.138 0.160 0.121 0.188 15,600 2,441 0.1565 0.138 0.138 0.160 0.121 0.188 15,600 0.1565 -23.33%
2025-02-10 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - -2.17%
2025-02-07 0 0.184 - 0.190 - - 0 0 - 0.184 - 0.190 - - 0 - 0.00%
2025-02-06 0 0.184 - 0.207 - - 0 0 - 0.184 - 0.207 - - 0 - 0.00%
2025-02-05 0 0.184 - 0.184 - - 0 0 - 0.184 - 0.184 - - 0 - -0.54%
2025-02-04 0 0.185 - 0.186 - - 0 0 - 0.185 - 0.186 - - 0 - 14.20%
2025-02-03 0 0.162 0.138 0.186 - - 0 0 - 0.162 0.138 0.186 - - 0 - 0.00%
2025-01-28 0 0.162 - 0.162 - - 0 0 - 0.162 - 0.162 - - 0 - -2.99%
2025-01-27 0 0.167 0.166 0.174 0.118 0.167 77,000 9,787 0.1271 0.167 0.166 0.174 0.118 0.167 77,000 0.1271 5.03%
2025-01-24 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - -1.85%
2025-01-23 0 0.162 - 0.162 - - 0 0 - 0.162 - 0.162 - - 0 - 0.00%
2025-01-22 0 0.162 - 0.176 - - 0 0 - 0.162 - 0.176 - - 0 - 0.00%
2025-01-21 0 0.162 - 0.186 - - 0 0 - 0.162 - 0.186 - - 0 - 0.00%
2025-01-20 0 0.162 - 0.186 - - 0 0 - 0.162 - 0.186 - - 0 - 0.00%
2025-01-17 0 0.162 0.130 0.300 - - 0 0 - 0.162 0.130 0.300 - - 0 - 0.00%
2025-01-16 0 0.162 0.141 0.315 0.141 0.160 106,800 16,954 0.1587 0.162 0.141 0.315 0.141 0.160 106,800 0.1587 1.89%
2025-01-15 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - -0.63%
2025-01-14 0 0.160 - 0.165 - - 0 0 - 0.160 - 0.165 - - 0 - 0.00%
2025-01-13 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - -0.62%
2025-01-10 0 0.161 - 0.161 0.161 0.161 8,400 1,347 0.1604 0.161 - 0.161 0.161 0.161 8,400 0.1604 -0.62%
2025-01-09 0 0.162 0.136 0.177 0.134 0.162 55,000 7,400 0.1345 0.162 0.136 0.177 0.134 0.162 55,000 0.1345 -2.99%
2025-01-08 0 0.167 - 0.178 0.167 0.167 2,000 334 0.1670 0.167 - 0.178 0.167 0.167 2,000 0.1670 -0.60%
2025-01-07 0 0.168 - 0.176 - - 0 0 - 0.168 - 0.176 - - 0 - 0.00%
2025-01-06 0 0.168 - 0.175 - - 0 0 - 0.168 - 0.175 - - 0 - 0.00%
2025-01-03 0 0.168 - 0.170 - - 0 0 - 0.168 - 0.170 - - 0 - 0.00%
2025-01-02 0 0.168 - 0.175 - - 0 0 - 0.168 - 0.175 - - 0 - 0.00%
2024-12-31 0 0.168 0.140 0.168 0.168 0.168 2,000 336 0.1680 0.168 0.140 0.168 0.168 0.168 2,000 0.1680 12.00%
2024-12-30 0 0.150 0.150 0.153 0.133 0.157 212,000 32,039 0.1511 0.150 0.150 0.153 0.133 0.157 212,000 0.1511 9.49%
2024-12-27 0 0.137 0.130 0.147 0.141 0.150 29,000 4,170 0.1438 0.137 0.130 0.147 0.141 0.150 29,000 0.1438 -8.67%
2024-12-24 0 0.150 0.150 0.250 0.150 0.150 1,000 150 0.1500 0.150 0.150 0.250 0.150 0.150 1,000 0.1500 -3.23%
2024-12-23 0 0.155 0.150 0.155 0.155 0.165 90,000 14,255 0.1584 0.155 0.150 0.155 0.155 0.165 90,000 0.1584 0.00%
2024-12-20 0 0.155 0.155 0.178 0.155 0.156 12,000 1,863 0.1553 0.155 0.155 0.178 0.155 0.156 12,000 0.1553 0.00%
2024-12-19 0 0.155 0.155 0.270 - - 0 0 - 0.155 0.155 0.270 - - 0 - 0.00%
2024-12-18 0 0.155 0.155 0.162 0.155 0.155 4,000 620 0.1550 0.155 0.155 0.162 0.155 0.155 4,000 0.1550 -1.90%
2024-12-17 0 0.158 0.158 0.470 0.158 0.158 25,000 3,950 0.1580 0.158 0.158 0.470 0.158 0.158 25,000 0.1580 -2.47%
2024-12-16 0 0.162 0.162 0.163 0.155 0.164 40,000 6,541 0.1635 0.162 0.162 0.163 0.155 0.164 40,000 0.1635 -1.22%
2024-12-13 0 0.164 0.164 0.550 0.163 0.166 64,000 10,504 0.1641 0.164 0.164 0.550 0.163 0.166 64,000 0.1641 -1.20%
2024-12-12 0 0.166 0.166 0.237 - - 0 0 - 0.166 0.166 0.237 - - 0 - 1.84%
2024-12-11 0 0.163 0.163 0.169 0.162 0.188 334,000 54,446 0.1630 0.163 0.163 0.169 0.162 0.188 334,000 0.1630 -8.43%
2024-12-10 0 0.178 0.178 0.179 0.170 0.190 121,000 20,911 0.1728 0.178 0.178 0.179 0.170 0.190 121,000 0.1728 -6.32%
2024-12-09 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -2.56%
2024-12-06 0 0.195 - 0.260 - - 0 0 - 0.195 - 0.260 - - 0 - 0.00%
2024-12-05 0 0.195 0.150 0.195 - - 0 0 - 0.195 0.150 0.195 - - 0 - -1.02%
2024-12-04 0 0.197 0.176 0.197 0.162 0.198 257,000 42,781 0.1665 0.197 0.176 0.197 0.162 0.198 257,000 0.1665 -1.01%
2024-12-03 0 0.199 0.199 0.202 0.190 0.200 6,000 1,179 0.1965 0.199 0.199 0.202 0.190 0.200 6,000 0.1965 -1.49%
2024-12-02 0 0.202 0.202 0.203 0.202 0.203 155,000 31,379 0.2024 0.202 0.202 0.203 0.202 0.203 155,000 0.2024 -6.48%
2024-11-29 0 0.216 0.216 0.218 0.216 0.245 548,000 133,770 0.2441 0.216 0.216 0.218 0.216 0.245 548,000 0.2441 -11.48%
2024-11-28 0 0.244 0.219 0.240 0.167 0.285 948,000 203,714 0.2149 0.244 0.219 0.240 0.167 0.285 948,000 0.2149 -26.06%
2024-11-27 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2024-03-28 0 0.330 0.300 0.330 0.260 0.330 2,281,000 690,865 0.3029 0.330 0.300 0.330 0.260 0.330 2,281,000 0.3029 4.76%
2024-03-27 0 0.315 0.290 0.315 0.290 0.330 888,000 280,860 0.3163 0.315 0.290 0.315 0.290 0.330 888,000 0.3163 -7.35%
2024-03-26 0 0.340 0.315 0.340 0.320 0.340 827,000 273,885 0.3312 0.340 0.315 0.340 0.320 0.340 827,000 0.3312 6.25%
2024-03-25 0 0.320 0.315 0.320 0.310 0.370 28,000 8,845 0.3159 0.320 0.315 0.320 0.310 0.370 28,000 0.3159 1.59%
2024-03-22 0 0.315 0.310 0.315 0.310 0.330 607,000 194,555 0.3205 0.315 0.310 0.315 0.310 0.330 607,000 0.3205 -7.35%
2024-03-21 0 0.340 0.330 0.340 0.335 0.355 4,710,000 1,594,205 0.3385 0.340 0.330 0.340 0.335 0.355 4,710,000 0.3385 -1.45%
2024-03-20 0 0.345 0.320 0.350 0.335 0.345 1,031,000 345,395 0.3350 0.345 0.320 0.350 0.335 0.345 1,031,000 0.3350 1.47%
2024-03-19 0 0.340 0.335 0.340 0.335 0.345 3,647,000 1,240,095 0.3400 0.340 0.335 0.340 0.335 0.345 3,647,000 0.3400 3.03%
2024-03-18 0 0.330 0.330 0.360 0.330 0.345 171,000 57,850 0.3383 0.330 0.330 0.360 0.330 0.345 171,000 0.3383 -5.71%
2024-03-15 0 0.350 0.350 0.640 0.335 0.350 3,000 1,020 0.3400 0.350 0.350 0.640 0.335 0.350 3,000 0.3400 1.45%
2024-03-14 0 0.345 0.330 0.360 0.335 0.345 226,000 75,720 0.3350 0.345 0.330 0.360 0.335 0.345 226,000 0.3350 0.00%
2024-03-13 0 0.345 0.325 0.350 0.320 0.345 1,263,000 424,200 0.3359 0.345 0.325 0.350 0.320 0.345 1,263,000 0.3359 0.00%
2024-03-12 0 0.345 0.320 0.350 0.320 0.345 137,000 44,430 0.3243 0.345 0.320 0.350 0.320 0.345 137,000 0.3243 9.52%
2024-03-11 0 0.315 0.315 0.330 0.310 0.340 441,000 143,240 0.3248 0.315 0.315 0.330 0.310 0.340 441,000 0.3248 -4.55%
2024-03-08 0 0.330 0.320 0.330 0.315 0.330 280,127 90,764 0.3240 0.330 0.320 0.330 0.315 0.330 280,127 0.3240 -2.94%
2024-03-07 0 0.340 0.310 0.340 0.340 0.340 404,000 137,360 0.3400 0.340 0.310 0.340 0.340 0.340 404,000 0.3400 0.00%
2024-03-06 0 0.340 0.310 0.340 0.300 0.340 439,000 136,695 0.3114 0.340 0.310 0.340 0.300 0.340 439,000 0.3114 0.00%
2024-03-05 0 0.340 0.325 0.340 0.340 0.345 841,000 286,275 0.3404 0.340 0.325 0.340 0.340 0.345 841,000 0.3404 0.00%
2024-03-04 0 0.340 0.325 0.340 0.320 0.355 689,000 236,815 0.3437 0.340 0.325 0.340 0.320 0.355 689,000 0.3437 4.62%
2024-03-01 0 0.325 0.320 0.355 0.325 0.325 5,000 1,625 0.3250 0.325 0.320 0.355 0.325 0.325 5,000 0.3250 -10.96%
2024-02-29 0 0.365 0.365 0.375 0.300 0.365 791,000 258,280 0.3265 0.365 0.365 0.375 0.300 0.365 791,000 0.3265 12.31%
2024-02-28 0 0.325 0.300 0.350 - - 0 0 - 0.325 0.300 0.350 - - 0 - 0.00%
2024-02-27 0 0.325 0.300 0.325 0.320 0.325 71,000 22,925 0.3229 0.325 0.300 0.325 0.320 0.325 71,000 0.3229 3.17%
2024-02-26 0 0.315 0.315 0.325 0.315 0.325 3,453,000 1,104,830 0.3200 0.315 0.315 0.325 0.315 0.325 3,453,000 0.3200 -1.56%
2024-02-23 0 0.320 0.305 0.320 0.300 0.330 106,000 32,960 0.3109 0.320 0.305 0.320 0.300 0.330 106,000 0.3109 -1.54%
2024-02-22 0 0.325 0.300 0.330 0.295 0.325 12,000 3,690 0.3075 0.325 0.300 0.330 0.295 0.325 12,000 0.3075 3.17%
2024-02-21 0 0.315 - 0.315 0.315 0.315 503,000 158,445 0.3150 0.315 - 0.315 0.315 0.315 503,000 0.3150 0.00%
2024-02-20 0 0.315 0.280 0.315 0.310 0.330 1,172,000 377,650 0.3222 0.315 0.280 0.315 0.310 0.330 1,172,000 0.3222 1.61%
2024-02-19 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - -3.12%
2024-02-16 0 0.320 - 0.320 0.290 0.320 2,061,000 640,210 0.3106 0.320 - 0.320 0.290 0.320 2,061,000 0.3106 3.23%
2024-02-15 0 0.310 - 0.325 - - 0 0 - 0.310 - 0.325 - - 0 - 0.00%
2024-02-14 0 0.310 0.300 0.325 0.310 0.325 520,000 161,250 0.3101 0.310 0.300 0.325 0.310 0.325 520,000 0.3101 -1.59%
2024-02-09 0 0.315 - 0.325 - - 0 0 - 0.315 - 0.325 - - 0 - 0.00%
2024-02-08 0 0.315 0.295 0.330 0.290 0.315 2,453,000 749,330 0.3055 0.315 0.295 0.330 0.290 0.315 2,453,000 0.3055 0.00%
2024-02-07 0 0.315 - 0.320 - - 0 0 - 0.315 - 0.320 - - 0 - 0.00%
2024-02-06 0 0.315 - 0.330 - - 0 0 - 0.315 - 0.330 - - 0 - 0.00%
2024-02-05 0 0.315 0.310 0.320 0.315 0.330 50,000 16,285 0.3257 0.315 0.310 0.320 0.315 0.330 50,000 0.3257 0.00%
2024-02-02 0 0.315 0.305 0.320 0.315 0.330 1,699,000 535,215 0.3150 0.315 0.305 0.320 0.315 0.330 1,699,000 0.3150 -1.56%
2024-02-01 0 0.320 0.315 0.320 0.320 0.330 625,000 202,560 0.3241 0.320 0.315 0.320 0.320 0.330 625,000 0.3241 0.00%
2024-01-31 0 0.320 0.310 0.320 0.305 0.320 311,000 99,305 0.3193 0.320 0.310 0.320 0.305 0.320 311,000 0.3193 0.00%
2024-01-30 0 0.320 0.320 0.345 0.310 0.310 253,000 78,430 0.3100 0.320 0.320 0.345 0.310 0.310 253,000 0.3100 1.59%
2024-01-29 0 0.315 0.315 0.320 0.290 0.305 578,600 174,427 0.3015 0.315 0.315 0.320 0.290 0.305 578,600 0.3015 -3.08%
2024-01-26 0 0.325 0.300 0.325 - - 0 0 - 0.325 0.300 0.325 - - 0 - 0.00%
2024-01-25 0 0.325 0.325 0.330 0.310 0.330 191,000 60,700 0.3178 0.325 0.325 0.330 0.310 0.330 191,000 0.3178 8.33%
2024-01-24 0 0.300 0.290 0.320 0.290 0.300 615,000 182,695 0.2971 0.300 0.290 0.320 0.290 0.300 615,000 0.2971 1.69%
2024-01-23 0 0.295 0.280 0.300 - - 0 0 - 0.295 0.280 0.300 - - 0 - 0.00%
2024-01-22 0 0.295 0.285 0.300 0.285 0.295 1,237,000 362,500 0.2930 0.295 0.285 0.300 0.285 0.295 1,237,000 0.2930 7.27%
2024-01-19 0 0.275 0.275 0.310 0.265 0.290 2,652,000 742,155 0.2798 0.275 0.275 0.310 0.265 0.290 2,652,000 0.2798 3.77%
2024-01-18 0 0.265 0.260 0.310 0.260 0.305 672,000 202,200 0.3009 0.265 0.260 0.310 0.260 0.305 672,000 0.3009 0.00%
2024-01-17 0 0.265 0.265 0.290 0.250 0.300 945,000 265,125 0.2806 0.265 0.265 0.290 0.250 0.300 945,000 0.2806 -5.36%
2024-01-16 0 0.280 0.280 0.290 0.270 0.290 581,000 165,155 0.2843 0.280 0.280 0.290 0.270 0.290 581,000 0.2843 -6.67%
2024-01-15 0 0.300 0.300 0.325 0.300 0.310 109,000 32,915 0.3020 0.300 0.300 0.325 0.300 0.310 109,000 0.3020 -3.23%
2024-01-12 0 0.310 0.310 0.330 0.275 0.330 2,091,000 663,075 0.3171 0.310 0.310 0.330 0.275 0.330 2,091,000 0.3171 8.77%
2024-01-11 0 0.285 0.285 0.290 0.240 0.305 2,962,000 808,309 0.2729 0.285 0.285 0.290 0.240 0.305 2,962,000 0.2729 14.46%
2024-01-10 0 0.249 0.200 0.250 0.225 0.280 2,002,000 450,530 0.2250 0.249 0.200 0.250 0.225 0.280 2,002,000 0.2250 10.67%
2024-01-09 0 0.225 0.225 0.255 0.225 0.225 4,544,000 1,022,400 0.2250 0.225 0.225 0.255 0.225 0.225 4,544,000 0.2250 0.45%
2024-01-08 0 0.224 - 0.280 - - 0 0 - 0.224 - 0.280 - - 0 - 0.00%
2024-01-05 0 0.224 0.224 0.270 0.211 0.295 155,000 36,391 0.2348 0.224 0.224 0.270 0.211 0.295 155,000 0.2348 -3.45%
2024-01-04 0 0.232 0.232 0.243 0.231 0.500 986,000 268,109 0.2719 0.232 0.232 0.243 0.231 0.500 986,000 0.2719 4.50%
2024-01-03 0 0.222 0.191 0.228 - - 0 0 - 0.222 0.191 0.228 - - 0 - 0.00%
2024-01-02 0 0.222 0.188 0.250 0.222 0.222 1,000 222 0.2220 0.222 0.188 0.250 0.222 0.222 1,000 0.2220 3.26%
2023-12-29 0 0.215 0.215 0.250 0.189 0.208 180,000 37,378 0.2077 0.215 0.215 0.250 0.189 0.208 180,000 0.2077 3.37%
2023-12-28 0 0.208 0.208 0.250 0.201 0.210 64,000 13,431 0.2099 0.208 0.208 0.250 0.201 0.210 64,000 0.2099 -0.95%
2023-12-27 0 0.210 0.210 0.290 - - 0 0 - 0.210 0.210 0.290 - - 0 - 1.94%
2023-12-22 0 0.206 0.206 0.210 0.195 0.210 1,071,000 213,963 0.1998 0.206 0.206 0.210 0.195 0.210 1,071,000 0.1998 2.49%
2023-12-21 0 0.201 0.201 0.217 0.181 0.196 7,000 1,297 0.1853 0.201 0.201 0.217 0.181 0.196 7,000 0.1853 2.55%
2023-12-20 0 0.196 0.196 0.220 - - 0 0 - 0.196 0.196 0.220 - - 0 - 3.16%
2023-12-19 0 0.190 0.190 0.220 0.184 0.191 2,000 375 0.1875 0.190 0.190 0.220 0.184 0.191 2,000 0.1875 -1.04%
2023-12-18 0 0.192 0.192 0.205 0.190 0.209 5,743,000 1,104,959 0.1924 0.192 0.192 0.205 0.190 0.209 5,743,000 0.1924 1.05%
2023-12-15 0 0.190 0.190 0.195 0.190 0.196 66,000 12,912 0.1956 0.190 0.190 0.195 0.190 0.196 66,000 0.1956 0.00%
2023-12-14 0 0.190 0.185 0.190 0.190 0.200 160,000 31,390 0.1962 0.190 0.185 0.190 0.190 0.200 160,000 0.1962 5.56%
2023-12-13 0 0.180 0.180 0.189 0.180 0.190 593,000 110,678 0.1866 0.180 0.180 0.189 0.180 0.190 593,000 0.1866 -5.26%
2023-12-12 0 0.190 0.181 0.192 0.181 0.192 29,000 5,335 0.1840 0.190 0.181 0.192 0.181 0.192 29,000 0.1840 1.06%
2023-12-11 0 0.188 0.165 0.189 0.161 0.188 263,000 48,908 0.1860 0.188 0.165 0.189 0.161 0.188 263,000 0.1860 1.08%
2023-12-08 0 0.186 0.184 0.199 0.186 0.200 24,000 4,680 0.1950 0.186 0.184 0.199 0.186 0.200 24,000 0.1950 0.54%
2023-12-07 0 0.185 0.182 0.198 - - 0 0 - 0.185 0.182 0.198 - - 0 - 0.00%
2023-12-06 0 0.185 0.185 0.220 0.185 0.185 2,000 370 0.1850 0.185 0.185 0.220 0.185 0.185 2,000 0.1850 -1.60%
2023-12-05 0 0.188 0.188 0.196 0.186 0.207 15,000 3,011 0.2007 0.188 0.188 0.196 0.186 0.207 15,000 0.2007 -7.84%
2023-12-04 0 0.204 0.188 0.214 0.182 0.204 11,000 2,030 0.1845 0.204 0.188 0.214 0.182 0.204 11,000 0.1845 -8.11%
2023-12-01 0 0.222 - 0.229 0.221 0.230 258,000 57,659 0.2235 0.222 - 0.229 0.221 0.230 258,000 0.2235 -3.48%
2023-11-30 0 0.230 0.230 0.248 0.225 0.245 334,000 81,158 0.2430 0.230 0.230 0.248 0.225 0.245 334,000 0.2430 2.22%
2023-11-29 0 0.225 0.225 0.250 0.175 0.225 200,000 39,648 0.1982 0.225 0.225 0.250 0.175 0.225 200,000 0.1982 9.76%
2023-11-28 0 0.205 0.205 0.212 0.199 0.215 461,000 96,562 0.2095 0.205 0.205 0.212 0.199 0.215 461,000 0.2095 3.02%
2023-11-27 0 0.199 0.178 0.199 0.175 0.200 413,000 82,332 0.1994 0.199 0.178 0.199 0.175 0.200 413,000 0.1994 9.94%
2023-11-24 0 0.181 0.175 0.181 0.170 0.181 37,000 6,576 0.1777 0.181 0.175 0.181 0.170 0.181 37,000 0.1777 3.43%
2023-11-23 0 0.175 0.175 0.179 0.175 0.179 685,000 119,887 0.1750 0.175 0.175 0.179 0.175 0.179 685,000 0.1750 0.00%
2023-11-22 0 0.175 0.175 0.178 0.165 0.173 33,000 5,629 0.1706 0.175 0.175 0.178 0.165 0.173 33,000 0.1706 10.06%
2023-11-21 0 0.159 0.155 0.160 0.150 0.160 135,000 21,083 0.1562 0.159 0.155 0.160 0.150 0.160 135,000 0.1562 0.00%
2023-11-20 0 0.159 0.146 0.159 0.145 0.159 1,311,000 207,135 0.1580 0.159 0.146 0.159 0.145 0.159 1,311,000 0.1580 -2.45%
2023-11-17 0 0.163 0.150 0.165 0.150 0.165 51,000 7,930 0.1555 0.163 0.150 0.165 0.150 0.165 51,000 0.1555 -2.98%
2023-11-16 0 0.168 0.150 0.168 0.150 0.169 44,000 6,895 0.1567 0.168 0.150 0.168 0.150 0.169 44,000 0.1567 0.00%
2023-11-15 0 0.168 0.141 0.169 0.168 0.168 1,000 168 0.1680 0.168 0.141 0.169 0.168 0.168 1,000 0.1680 10.53%
2023-11-14 0 0.152 0.150 0.168 0.140 0.165 261,000 39,464 0.1512 0.152 0.150 0.168 0.140 0.165 261,000 0.1512 -11.63%
2023-11-13 0 0.172 0.152 0.164 0.152 0.172 530,000 84,282 0.1590 0.172 0.152 0.164 0.152 0.172 530,000 0.1590 -0.58%
2023-11-10 0 0.173 0.140 0.173 0.141 0.190 459,000 79,518 0.1732 0.173 0.140 0.173 0.141 0.190 459,000 0.1732 13.82%
2023-11-09 0 0.152 0.145 0.152 0.152 0.172 76,000 11,704 0.1540 0.152 0.145 0.152 0.152 0.172 76,000 0.1540 -11.63%
2023-11-08 0 0.172 0.157 0.185 0.150 0.173 3,892,000 669,631 0.1721 0.172 0.157 0.185 0.150 0.173 3,892,000 0.1721 -0.58%
2023-11-07 0 0.173 0.146 0.172 0.147 0.176 968,000 169,528 0.1751 0.173 0.146 0.172 0.147 0.176 968,000 0.1751 2.98%
2023-11-06 0 0.168 0.168 0.183 - - 0 0 - 0.168 0.168 0.183 - - 0 - 0.00%
2023-11-03 0 0.168 0.130 0.173 0.138 0.176 17,000 2,630 0.1547 0.168 0.130 0.173 0.138 0.176 17,000 0.1547 0.60%
2023-11-02 0 0.167 0.140 0.173 - - 0 0 - 0.167 0.140 0.173 - - 0 - 0.00%
2023-11-01 0 0.167 0.140 0.183 - - 0 0 - 0.167 0.140 0.183 - - 0 - 0.00%
2023-10-31 0 0.167 0.163 0.171 0.146 0.172 133,000 22,485 0.1691 0.167 0.163 0.171 0.146 0.172 133,000 0.1691 -3.47%
2023-10-30 0 0.173 0.144 0.173 - - 0 0 - 0.173 0.144 0.173 - - 0 - -1.14%
2023-10-27 0 0.175 0.141 0.182 - - 0 0 - 0.175 0.141 0.182 - - 0 - -0.57%
2023-10-26 0 0.176 0.140 0.184 - - 0 0 - 0.176 0.140 0.184 - - 0 - 0.00%
2023-10-25 0 0.176 0.171 0.176 0.140 0.176 78,000 13,203 0.1693 0.176 0.171 0.176 0.140 0.176 78,000 0.1693 1.73%
2023-10-24 0 0.173 0.133 0.173 0.131 0.178 189,000 29,040 0.1537 0.173 0.133 0.173 0.131 0.178 189,000 0.1537 -1.14%
2023-10-20 0 0.175 - 0.175 0.175 0.175 1,000 175 0.1750 0.175 - 0.175 0.175 0.175 1,000 0.1750 4.79%
2023-10-19 0 0.167 0.152 0.167 0.145 0.182 964,000 168,518 0.1748 0.167 0.152 0.167 0.145 0.182 964,000 0.1748 12.08%
2023-10-18 0 0.149 0.139 0.148 0.137 0.150 596,000 83,848 0.1407 0.149 0.139 0.148 0.137 0.150 596,000 0.1407 -0.67%
2023-10-17 0 0.150 0.135 0.167 - - 0 0 - 0.150 0.135 0.167 - - 0 - 0.00%
2023-10-16 0 0.150 0.148 0.155 0.131 0.159 458,000 65,928 0.1439 0.150 0.148 0.155 0.131 0.159 458,000 0.1439 2.04%
2023-10-13 0 0.147 0.140 0.147 0.141 0.158 65,107 9,685 0.1488 0.147 0.140 0.147 0.141 0.158 65,107 0.1488 -6.96%
2023-10-12 0 0.158 0.153 0.158 0.152 0.175 102,000 16,087 0.1577 0.158 0.153 0.158 0.152 0.175 102,000 0.1577 1.28%
2023-10-11 0 0.156 0.156 0.163 0.154 0.180 2,384,424 412,677 0.1731 0.156 0.156 0.163 0.154 0.180 2,384,424 0.1731 -13.33%
2023-10-10 0 0.180 0.142 0.180 0.180 0.180 10,000 1,800 0.1800 0.180 0.142 0.180 0.180 0.180 10,000 0.1800 2.86%
2023-10-09 0 0.175 0.150 0.185 0.142 0.184 184,000 29,247 0.1590 0.175 0.150 0.185 0.142 0.184 184,000 0.1590 4.79%
2023-10-06 0 0.167 0.154 0.167 - - 0 0 - 0.167 0.154 0.167 - - 0 - -3.47%
2023-10-05 0 0.173 0.155 0.176 - - 0 0 - 0.173 0.155 0.176 - - 0 - 0.00%
2023-10-04 0 0.173 0.173 0.176 0.173 0.176 89,000 15,544 0.1747 0.173 0.173 0.176 0.173 0.176 89,000 0.1747 -1.14%
2023-10-03 0 0.175 0.155 0.175 0.155 0.190 95,000 16,837 0.1772 0.175 0.155 0.175 0.155 0.190 95,000 0.1772 0.00%
2023-09-29 0 0.175 0.168 0.175 0.156 0.175 63,000 10,887 0.1728 0.175 0.168 0.175 0.156 0.175 63,000 0.1728 0.00%
2023-09-28 0 0.175 0.172 0.175 0.170 0.175 428,000 74,166 0.1733 0.175 0.172 0.175 0.170 0.175 428,000 0.1733 0.00%
2023-09-27 0 0.175 0.171 0.176 0.157 0.177 755,000 128,845 0.1707 0.175 0.171 0.176 0.157 0.177 755,000 0.1707 -0.57%
2023-09-26 0 0.176 0.166 0.176 0.154 0.179 984,000 165,292 0.1680 0.176 0.166 0.176 0.154 0.179 984,000 0.1680 -1.12%
2023-09-25 0 0.178 0.171 0.178 0.171 0.185 237,000 42,456 0.1791 0.178 0.171 0.178 0.171 0.185 237,000 0.1791 -3.78%
2023-09-22 0 0.185 0.185 0.196 0.174 0.195 146,000 27,424 0.1878 0.185 0.185 0.196 0.174 0.195 146,000 0.1878 -9.76%
2023-09-21 0 0.205 0.178 0.205 0.170 0.226 676,000 128,450 0.1900 0.205 0.178 0.205 0.170 0.226 676,000 0.1900 -0.97%
2023-09-20 0 0.207 0.207 0.224 0.201 0.226 75,333 16,735 0.2221 0.207 0.207 0.224 0.201 0.226 75,333 0.2221 -11.54%
2023-09-19 0 0.234 0.233 0.255 0.232 0.238 283,000 66,295 0.2343 0.234 0.233 0.255 0.232 0.238 283,000 0.2343 -1.27%
2023-09-18 0 0.237 0.238 0.243 0.237 0.270 66,267,000 6,751,298 0.1019 0.237 0.238 0.243 0.237 0.270 66,267,000 0.1019 -1.25%
2023-09-15 0 0.240 0.235 0.240 0.240 0.290 900,000 238,440 0.2649 0.240 0.235 0.240 0.240 0.290 900,000 0.2649 -17.24%
2023-09-14 0 0.290 0.280 0.295 0.280 0.310 4,710,200 1,412,925 0.3000 0.290 0.280 0.295 0.280 0.310 4,710,200 0.3000 -4.92%
2023-09-13 0 0.305 0.305 0.310 0.300 0.345 5,511,000 1,724,010 0.3128 0.305 0.305 0.310 0.300 0.345 5,511,000 0.3128 -3.17%
2023-09-12 0 0.315 0.300 0.320 0.300 0.325 263,000 83,260 0.3166 0.315 0.300 0.320 0.300 0.325 263,000 0.3166 -4.55%
2023-09-11 0 0.330 0.315 0.330 0.305 0.365 563,000 183,555 0.3260 0.330 0.315 0.330 0.305 0.365 563,000 0.3260 -4.35%
2023-09-07 0 0.345 0.335 0.350 0.315 0.360 592,000 198,455 0.3352 0.345 0.335 0.350 0.315 0.360 592,000 0.3352 6.15%
2023-09-06 0 0.325 0.320 0.325 0.300 0.360 2,321,000 763,055 0.3288 0.325 0.320 0.325 0.300 0.360 2,321,000 0.3288 1.56%
2023-09-05 0 0.320 0.315 0.320 0.305 0.450 10,881,000 3,644,970 0.3350 0.320 0.315 0.320 0.305 0.450 10,881,000 0.3350 -33.33%
2023-09-04 0 0.480 0.475 0.480 0.450 0.490 3,773,000 1,784,990 0.4731 0.480 0.475 0.480 0.450 0.490 3,773,000 0.4731 6.67%
2023-08-31 0 0.450 0.445 0.450 0.440 0.475 21,776,000 5,549,005 0.2548 0.450 0.445 0.450 0.440 0.475 21,776,000 0.2548 1.12%
2023-08-30 0 0.445 0.445 0.450 0.445 0.495 1,037,000 489,720 0.4722 0.445 0.445 0.450 0.445 0.495 1,037,000 0.4722 -1.11%
2023-08-29 0 0.450 0.445 0.450 0.420 0.455 3,555,000 1,559,180 0.4386 0.450 0.445 0.450 0.420 0.455 3,555,000 0.4386 3.45%
2023-08-28 0 0.435 0.430 0.435 0.425 0.450 1,468,323 645,729 0.4398 0.435 0.430 0.435 0.425 0.450 1,468,323 0.4398 0.00%
2023-08-25 0 0.435 0.430 0.435 0.430 0.440 1,364,000 595,075 0.4363 0.435 0.430 0.435 0.430 0.440 1,364,000 0.4363 -2.25%
2023-08-24 0 0.445 0.440 0.445 0.420 0.450 4,343,000 1,856,410 0.4274 0.445 0.440 0.445 0.420 0.450 4,343,000 0.4274 1.14%
2023-08-23 0 0.440 0.440 0.450 0.440 0.480 790,000 357,635 0.4527 0.440 0.440 0.450 0.440 0.480 790,000 0.4527 -5.38%
2023-08-22 0 0.465 0.455 0.460 0.450 0.480 219,000 99,755 0.4555 0.465 0.455 0.460 0.450 0.480 219,000 0.4555 0.00%
2023-08-21 0 0.465 0.465 0.470 0.465 0.480 612,000 290,385 0.4745 0.465 0.465 0.470 0.465 0.480 612,000 0.4745 -3.12%
2023-08-18 0 0.480 0.480 0.485 0.480 0.500 779,000 380,835 0.4889 0.480 0.480 0.485 0.480 0.500 779,000 0.4889 -3.03%
2023-08-17 0 0.495 0.495 0.500 0.490 0.500 777,000 381,960 0.4916 0.495 0.495 0.500 0.490 0.500 777,000 0.4916 -1.00%
2023-08-16 0 0.500 0.495 0.510 0.495 0.520 1,068,092 537,184 0.5029 0.500 0.495 0.510 0.495 0.520 1,068,092 0.5029 -3.85%
2023-08-15 0 0.520 0.500 0.520 0.510 0.520 638,000 326,950 0.5125 0.520 0.500 0.520 0.510 0.520 638,000 0.5125 1.96%
2023-08-14 0 0.510 0.500 0.510 0.495 0.540 6,809,000 3,488,680 0.5124 0.510 0.500 0.510 0.495 0.540 6,809,000 0.5124 -1.92%
2023-08-11 0 0.520 0.510 0.520 0.500 0.520 2,531,000 1,289,190 0.5094 0.520 0.510 0.520 0.500 0.520 2,531,000 0.5094 -1.89%
2023-08-10 0 0.530 0.510 0.530 0.510 0.530 689,000 356,780 0.5178 0.530 0.510 0.530 0.510 0.530 689,000 0.5178 0.00%
2023-08-09 0 0.530 0.520 0.530 0.500 0.530 1,435,000 740,620 0.5161 0.530 0.520 0.530 0.500 0.530 1,435,000 0.5161 1.92%
2023-08-08 0 0.520 0.520 0.530 0.510 0.550 1,835,000 968,020 0.5275 0.520 0.520 0.530 0.510 0.550 1,835,000 0.5275 -7.14%
2023-08-07 0 0.560 0.550 0.560 0.540 0.570 4,173,000 2,346,890 0.5624 0.560 0.550 0.560 0.540 0.570 4,173,000 0.5624 -5.08%
2023-08-04 0 0.590 0.580 0.590 0.590 0.630 5,331,400 3,222,134 0.6044 0.590 0.580 0.590 0.590 0.630 5,331,400 0.6044 -1.67%
2023-08-03 0 0.600 0.590 0.600 0.580 0.600 2,490,999 1,483,359 0.5955 0.600 0.590 0.600 0.580 0.600 2,490,999 0.5955 0.00%
2023-08-02 0 0.600 0.590 0.600 0.580 0.650 5,279,000 3,236,190 0.6130 0.600 0.590 0.600 0.580 0.650 5,279,000 0.6130 0.00%
2023-08-01 0 0.600 0.590 0.600 0.580 0.660 3,818,000 2,335,820 0.6118 0.600 0.590 0.600 0.580 0.660 3,818,000 0.6118 -6.25%
2023-07-31 0 0.640 0.640 0.650 0.630 0.700 12,862,000 8,500,460 0.6609 0.640 0.640 0.650 0.630 0.700 12,862,000 0.6609 -1.54%
2023-07-28 0 0.650 0.640 0.650 0.630 0.740 25,276,998 17,094,798 0.6763 0.650 0.640 0.650 0.630 0.740 25,276,998 0.6763 1.56%
2023-07-27 0 0.640 0.620 0.640 0.570 0.660 17,319,000 10,802,760 0.6238 0.640 0.620 0.640 0.570 0.660 17,319,000 0.6238 1.59%
2023-07-26 0 0.630 0.620 0.630 0.580 0.740 27,790,000 18,481,180 0.6650 0.630 0.620 0.630 0.580 0.740 27,790,000 0.6650 12.50%
2023-07-25 0 0.560 0.550 0.560 0.540 0.560 1,602,500 876,620 0.5470 0.560 0.550 0.560 0.540 0.560 1,602,500 0.5470 7.69%
2023-07-24 0 0.520 0.510 0.520 0.500 0.520 1,405,200 723,880 0.5151 0.520 0.510 0.520 0.500 0.520 1,405,200 0.5151 -1.89%
2023-07-21 0 0.530 0.520 0.530 0.490 0.530 1,864,000 956,630 0.5132 0.530 0.520 0.530 0.490 0.530 1,864,000 0.5132 0.00%
2023-07-20 0 0.530 0.520 0.530 0.520 0.540 644,000 344,780 0.5354 0.530 0.520 0.530 0.520 0.540 644,000 0.5354 0.00%
2023-07-19 0 0.530 0.520 0.530 0.500 0.540 1,368,000 723,140 0.5286 0.530 0.520 0.530 0.500 0.540 1,368,000 0.5286 3.92%
2023-07-18 0 0.510 0.510 0.530 0.510 0.520 939,000 483,600 0.5150 0.510 0.510 0.530 0.510 0.520 939,000 0.5150 -5.56%
2023-07-14 0 0.540 0.530 0.540 0.520 0.540 675,000 362,110 0.5365 0.540 0.530 0.540 0.520 0.540 675,000 0.5365 0.00%
2023-07-13 0 0.540 0.540 0.560 0.520 0.560 1,061,000 575,670 0.5426 0.540 0.540 0.560 0.520 0.560 1,061,000 0.5426 0.00%
2023-07-12 0 0.540 0.530 0.540 0.520 0.540 336,000 177,310 0.5277 0.540 0.530 0.540 0.520 0.540 336,000 0.5277 0.00%
2023-07-11 0 0.540 0.530 0.540 0.520 0.540 499,000 268,070 0.5372 0.540 0.530 0.540 0.520 0.540 499,000 0.5372 1.89%
2023-07-10 0 0.530 0.520 0.530 0.510 0.540 669,000 349,300 0.5221 0.530 0.520 0.530 0.510 0.540 669,000 0.5221 0.00%
2023-07-07 0 0.530 0.530 0.540 0.530 0.560 987,000 537,730 0.5448 0.530 0.530 0.540 0.530 0.560 987,000 0.5448 -3.64%
2023-07-06 0 0.550 0.550 0.570 0.550 0.570 409,000 230,000 0.5623 0.550 0.550 0.570 0.550 0.570 409,000 0.5623 -3.51%
2023-07-05 0 0.570 0.570 0.580 0.570 0.590 425,000 242,560 0.5707 0.570 0.570 0.580 0.570 0.590 425,000 0.5707 -3.39%
2023-07-04 0 0.590 0.580 0.590 0.570 0.600 283,544 165,534 0.5838 0.590 0.580 0.590 0.570 0.600 283,544 0.5838 0.00%
2023-07-03 0 0.590 0.580 0.590 0.570 0.590 1,180,000 686,510 0.5818 0.590 0.580 0.590 0.570 0.590 1,180,000 0.5818 1.72%
2023-06-30 0 0.580 0.580 0.590 0.560 0.600 659,144 386,730 0.5867 0.580 0.580 0.590 0.560 0.600 659,144 0.5867 0.00%
2023-06-29 0 0.580 0.560 0.580 0.560 0.590 184,000 105,480 0.5733 0.580 0.560 0.580 0.560 0.590 184,000 0.5733 -1.69%
2023-06-28 0 0.590 0.580 0.590 0.570 0.600 574,000 333,280 0.5806 0.590 0.580 0.590 0.570 0.600 574,000 0.5806 -1.67%
2023-06-27 0 0.600 0.580 0.600 0.580 0.610 569,000 338,230 0.5944 0.600 0.580 0.600 0.580 0.610 569,000 0.5944 3.45%
2023-06-26 0 0.580 0.560 0.580 0.560 0.600 354,000 204,140 0.5767 0.580 0.560 0.580 0.560 0.600 354,000 0.5767 0.00%
2023-06-23 0 0.580 0.520 0.780 - - 0 0 - 0.580 0.520 0.780 - - 0 - 0.00%
2023-06-21 0 0.580 0.580 0.600 0.560 0.600 513,000 297,030 0.5790 0.580 0.580 0.600 0.560 0.600 513,000 0.5790 -1.69%
2023-06-20 0 0.590 0.580 0.590 0.580 0.610 1,197,000 708,990 0.5923 0.590 0.580 0.590 0.580 0.610 1,197,000 0.5923 -4.84%
2023-06-19 0 0.620 0.610 0.620 0.590 0.630 369,000 225,920 0.6122 0.620 0.610 0.620 0.590 0.630 369,000 0.6122 0.00%
2023-06-16 0 0.620 0.600 0.620 0.570 0.620 1,463,999 874,299 0.5972 0.620 0.600 0.620 0.570 0.620 1,463,999 0.5972 5.08%
2023-06-15 0 0.590 0.580 0.590 0.560 0.590 937,000 548,730 0.5856 0.590 0.580 0.590 0.560 0.590 937,000 0.5856 3.51%
2023-06-14 0 0.570 0.560 0.570 0.550 0.590 1,408,000 803,260 0.5705 0.570 0.560 0.570 0.550 0.590 1,408,000 0.5705 0.00%
2023-06-13 0 0.570 0.570 0.590 0.570 0.620 1,884,000 1,092,420 0.5798 0.570 0.570 0.590 0.570 0.620 1,884,000 0.5798 -6.56%
2023-06-12 0 0.610 0.600 0.610 0.590 0.620 665,000 404,760 0.6087 0.610 0.600 0.610 0.590 0.620 665,000 0.6087 0.00%
2023-06-09 0 0.610 0.610 0.630 0.610 0.660 1,716,000 1,070,650 0.6239 0.610 0.610 0.630 0.610 0.660 1,716,000 0.6239 -4.69%
2023-06-08 0 0.640 0.640 0.650 0.600 0.660 4,493,000 2,781,460 0.6191 0.640 0.640 0.650 0.600 0.660 4,493,000 0.6191 6.67%
2023-06-07 0 0.600 0.580 0.600 0.580 0.630 2,218,000 1,348,120 0.6078 0.600 0.580 0.600 0.580 0.630 2,218,000 0.6078 1.69%
2023-06-06 0 0.590 0.590 0.600 0.580 0.630 1,239,000 745,970 0.6021 0.590 0.590 0.600 0.580 0.630 1,239,000 0.6021 1.72%
2023-06-05 0 0.580 0.560 0.580 0.540 0.580 1,021,960 574,728 0.5624 0.580 0.560 0.580 0.540 0.580 1,021,960 0.5624 1.75%
2023-06-02 0 0.570 0.570 0.580 0.530 0.590 2,690,000 1,504,550 0.5593 0.570 0.570 0.580 0.530 0.590 2,690,000 0.5593 9.62%
2023-06-01 0 0.520 0.510 0.520 0.500 0.530 573,000 294,860 0.5146 0.520 0.510 0.520 0.500 0.530 573,000 0.5146 1.96%
2023-05-31 0 0.510 0.500 0.510 0.500 0.530 1,915,000 980,650 0.5121 0.510 0.500 0.510 0.500 0.530 1,915,000 0.5121 -5.56%
2023-05-30 0 0.540 0.530 0.550 0.510 0.560 2,073,000 1,097,080 0.5292 0.540 0.530 0.550 0.510 0.560 2,073,000 0.5292 0.00%
2023-05-29 0 0.540 0.530 0.540 0.530 0.560 1,166,000 632,850 0.5428 0.540 0.530 0.540 0.530 0.560 1,166,000 0.5428 0.00%
2023-05-25 0 0.540 0.540 0.560 0.520 0.600 4,849,000 2,652,650 0.5471 0.540 0.540 0.560 0.520 0.600 4,849,000 0.5471 -5.26%
2023-05-24 0 0.570 0.570 0.580 0.560 0.640 3,261,000 1,937,330 0.5941 0.570 0.570 0.580 0.560 0.640 3,261,000 0.5941 -13.64%
2023-05-23 0 0.660 0.660 0.670 0.660 0.680 3,465,000 2,317,340 0.6688 0.660 0.660 0.670 0.660 0.680 3,465,000 0.6688 -1.49%
2023-05-22 0 0.670 0.660 0.670 0.650 0.680 1,777,600 1,173,088 0.6599 0.670 0.660 0.670 0.650 0.680 1,777,600 0.6599 1.52%
2023-05-19 0 0.660 0.660 0.670 0.660 0.700 367,000 250,020 0.6813 0.660 0.660 0.670 0.660 0.700 367,000 0.6813 -4.35%
2023-05-18 0 0.690 0.670 0.690 0.670 0.710 168,000 114,470 0.6814 0.690 0.670 0.690 0.670 0.710 168,000 0.6814 0.00%
2023-05-17 0 0.690 0.690 0.700 0.660 0.720 762,000 521,470 0.6843 0.690 0.690 0.700 0.660 0.720 762,000 0.6843 -4.17%
2023-05-16 0 0.720 0.720 0.730 0.690 0.740 302,000 215,830 0.7147 0.720 0.720 0.730 0.690 0.740 302,000 0.7147 0.00%
2023-05-15 0 0.720 0.700 0.720 0.690 0.720 543,000 382,390 0.7042 0.720 0.700 0.720 0.690 0.720 543,000 0.7042 0.00%
2023-05-12 0 0.720 0.720 0.730 0.700 0.740 735,000 524,840 0.7141 0.720 0.720 0.730 0.700 0.740 735,000 0.7141 0.00%
2023-05-11 0 0.720 0.720 0.730 0.710 0.750 862,015 624,250 0.7242 0.720 0.720 0.730 0.710 0.750 862,015 0.7242 -2.70%
2023-05-10 0 0.740 0.740 0.750 0.720 0.760 1,973,000 1,454,180 0.7370 0.740 0.740 0.750 0.720 0.760 1,973,000 0.7370 -1.33%
2023-05-09 0 0.750 0.740 0.750 0.740 0.870 9,334,000 7,380,420 0.7907 0.750 0.740 0.750 0.740 0.870 9,334,000 0.7907 -10.71%
2023-05-08 0 0.840 0.840 0.850 0.830 0.920 2,245,000 1,951,630 0.8693 0.840 0.840 0.850 0.830 0.920 2,245,000 0.8693 -5.62%
2023-05-05 0 0.890 0.880 0.900 0.820 0.920 6,532,000 5,765,960 0.8827 0.890 0.880 0.900 0.820 0.920 6,532,000 0.8827 4.71%
2023-05-04 0 0.850 0.850 0.870 0.820 0.980 11,435,000 10,801,460 0.9446 0.850 0.850 0.870 0.820 0.980 11,435,000 0.9446 -26.09%
2023-05-03 0 1.150 1.080 1.150 0.850 1.220 3,634,000 3,779,510 1.0400 1.150 1.080 1.150 0.850 1.220 3,634,000 1.0400 11.65%
2023-05-02 0 1.030 0.800 1.030 0.770 1.080 946,000 824,410 0.8715 1.030 0.800 1.030 0.770 1.080 946,000 0.8715 43.06%
2023-04-28 0 0.720 0.690 0.720 0.690 0.770 3,376,400 2,579,338 0.7639 0.720 0.690 0.720 0.690 0.770 3,376,400 0.7639 2.86%
2023-04-27 0 0.700 0.690 0.710 0.690 0.720 4,537,000 3,475,720 0.7661 0.700 0.690 0.710 0.690 0.720 4,537,000 0.7661 -4.11%
2023-04-26 0 0.730 0.730 0.750 0.720 0.760 45,000 33,000 0.7333 0.730 0.730 0.750 0.720 0.760 45,000 0.7333 1.39%
2023-04-25 0 0.720 0.720 0.740 0.710 0.750 6,518,000 4,760,160 0.7303 0.720 0.720 0.740 0.710 0.750 6,518,000 0.7303 -6.49%
2023-04-24 0 0.770 0.770 0.780 0.750 0.820 3,978,178 3,073,633 0.7726 0.770 0.770 0.780 0.750 0.820 3,978,178 0.7726 -7.23%
2023-04-21 0 0.830 0.830 0.840 0.820 0.860 569,000 474,220 0.8334 0.830 0.830 0.840 0.820 0.860 569,000 0.8334 -3.49%
2023-04-20 0 0.860 0.860 0.880 0.850 0.930 936,000 817,930 0.8739 0.860 0.860 0.880 0.850 0.930 936,000 0.8739 -3.37%
2023-04-19 0 0.890 0.880 0.890 0.880 0.900 492,000 436,790 0.8878 0.890 0.880 0.890 0.880 0.900 492,000 0.8878 1.14%
2023-04-18 0 0.880 0.880 0.890 0.870 0.920 195,000 173,470 0.8896 0.880 0.880 0.890 0.870 0.920 195,000 0.8896 -1.12%
2023-04-17 0 0.890 0.890 0.900 0.880 0.930 412,000 366,900 0.8905 0.890 0.890 0.900 0.880 0.930 412,000 0.8905 0.00%
2023-04-14 0 0.890 0.900 0.910 0.890 0.930 232,000 209,850 0.9045 0.890 0.900 0.910 0.890 0.930 232,000 0.9045 -2.20%
2023-04-13 0 0.910 0.900 0.910 0.880 0.910 295,000 263,970 0.8948 0.910 0.900 0.910 0.880 0.910 295,000 0.8948 0.00%
2023-04-12 0 0.910 0.910 0.920 0.900 0.920 513,000 466,580 0.9095 0.910 0.910 0.920 0.900 0.920 513,000 0.9095 -1.09%
2023-04-11 0 0.920 0.910 0.920 0.880 0.960 4,146,000 3,792,130 0.9146 0.920 0.910 0.920 0.880 0.960 4,146,000 0.9146 2.22%
2023-04-06 0 0.900 0.900 0.910 0.880 0.910 606,127 538,622 0.8886 0.900 0.900 0.910 0.880 0.910 606,127 0.8886 -2.17%
2023-04-04 0 0.920 0.880 0.920 0.860 0.950 742,350 656,077 0.8838 0.920 0.880 0.920 0.860 0.950 742,350 0.8838 -1.08%
2023-04-03 0 0.930 0.910 0.930 0.890 0.930 238,000 218,290 0.9172 0.930 0.910 0.930 0.890 0.930 238,000 0.9172 1.09%
2023-03-31 0 0.920 0.910 0.920 0.900 0.930 551,000 501,160 0.9095 0.920 0.910 0.920 0.900 0.930 551,000 0.9095 -1.08%
2023-03-30 0 0.930 0.920 0.930 0.860 0.930 1,106,000 983,630 0.8894 0.930 0.920 0.930 0.860 0.930 1,106,000 0.8894 2.20%
2023-03-29 0 0.910 0.900 0.910 0.900 0.950 326,000 296,980 0.9110 0.910 0.900 0.910 0.900 0.950 326,000 0.9110 -1.09%
2023-03-28 0 0.920 0.910 0.930 0.900 0.970 2,939,000 2,686,530 0.9141 0.920 0.910 0.930 0.900 0.970 2,939,000 0.9141 2.22%
2023-03-27 0 0.900 0.910 0.920 0.900 0.970 3,102,000 2,902,795 0.9358 0.900 0.910 0.920 0.900 0.970 3,102,000 0.9358 -7.22%
2023-03-24 0 0.970 0.980 0.990 0.970 1.020 1,968,000 1,942,710 0.9871 0.970 0.980 0.990 0.970 1.020 1,968,000 0.9871 -4.90%
2023-03-23 0 1.020 1.010 1.020 0.990 1.070 3,428,000 3,505,910 1.0227 1.020 1.010 1.020 0.990 1.070 3,428,000 1.0227 -5.56%
2023-03-22 0 1.080 1.080 1.090 1.060 1.120 891,503 973,098 1.0915 1.080 1.080 1.090 1.060 1.120 891,503 1.0915 0.00%
2023-03-21 0 1.080 1.080 1.090 1.060 1.120 666,000 719,640 1.0805 1.080 1.080 1.090 1.060 1.120 666,000 1.0805 -0.92%
2023-03-20 0 1.090 1.090 1.110 1.080 1.130 369,000 406,060 1.1004 1.090 1.090 1.110 1.080 1.130 369,000 1.1004 -4.39%
2023-03-17 0 1.140 1.120 1.140 1.100 1.140 511,000 574,920 1.1251 1.140 1.120 1.140 1.100 1.140 511,000 1.1251 1.79%
2023-03-16 0 1.120 1.110 1.120 1.090 1.140 325,054 362,828 1.1162 1.120 1.110 1.120 1.090 1.140 325,054 1.1162 2.75%
2023-03-15 0 1.090 1.090 1.120 1.080 1.130 667,000 738,640 1.1074 1.090 1.090 1.120 1.080 1.130 667,000 1.1074 0.93%
2023-03-14 0 1.080 1.080 1.100 1.050 1.120 1,711,000 1,846,360 1.0791 1.080 1.080 1.100 1.050 1.120 1,711,000 1.0791 -3.57%
2023-03-13 0 1.120 1.120 1.130 1.100 1.170 2,266,000 2,593,130 1.1444 1.120 1.120 1.130 1.100 1.170 2,266,000 1.1444 -4.27%
2023-03-10 0 1.170 1.170 1.180 1.150 1.190 887,200 1,040,378 1.1727 1.170 1.170 1.180 1.150 1.190 887,200 1.1727 -1.68%
2023-03-09 0 1.190 1.190 1.200 1.180 1.200 941,000 1,118,500 1.1886 1.190 1.190 1.200 1.180 1.200 941,000 1.1886 -0.83%
2023-03-08 0 1.200 1.190 1.200 1.180 1.200 1,142,000 1,354,620 1.1862 1.200 1.190 1.200 1.180 1.200 1,142,000 1.1862 -0.83%
2023-03-07 0 1.210 1.200 1.210 1.200 1.230 461,987 557,694 1.2072 1.210 1.200 1.210 1.200 1.230 461,987 1.2072 -0.82%
2023-03-06 0 1.220 1.220 1.230 1.210 1.240 310,090 379,387 1.2235 1.220 1.220 1.230 1.210 1.240 310,090 1.2235 -1.61%
2023-03-03 0 1.240 1.240 1.250 1.230 1.260 215,000 266,690 1.2404 1.240 1.240 1.250 1.230 1.260 215,000 1.2404 -0.80%
2023-03-02 0 1.250 1.230 1.250 1.230 1.250 345,000 428,500 1.2420 1.250 1.230 1.250 1.230 1.250 345,000 1.2420 0.81%
2023-03-01 0 1.240 1.240 1.250 1.210 1.250 1,217,600 1,511,784 1.2416 1.240 1.240 1.250 1.210 1.250 1,217,600 1.2416 1.64%
2023-02-28 0 1.220 1.220 1.240 1.210 1.290 4,195,000 5,159,319 1.2299 1.220 1.220 1.240 1.210 1.290 4,195,000 1.2299 -0.81%
2023-02-27 0 1.230 1.220 1.230 1.210 1.230 603,000 736,050 1.2206 1.230 1.220 1.230 1.210 1.230 603,000 1.2206 -0.81%
2023-02-24 0 1.240 1.230 1.240 1.210 1.240 601,000 737,610 1.2273 1.240 1.230 1.240 1.210 1.240 601,000 1.2273 0.00%
2023-02-23 0 1.240 1.220 1.240 1.220 1.250 1,080,000 1,326,780 1.2285 1.240 1.220 1.240 1.220 1.250 1,080,000 1.2285 -0.80%
2023-02-22 0 1.250 1.240 1.250 1.220 1.270 748,000 925,290 1.2370 1.250 1.240 1.250 1.220 1.270 748,000 1.2370 1.63%
2023-02-21 0 1.230 1.230 1.250 1.220 1.320 2,412,000 3,097,270 1.2841 1.230 1.230 1.250 1.220 1.320 2,412,000 1.2841 -0.81%
2023-02-20 0 1.240 1.240 1.260 1.220 1.260 950,000 1,182,930 1.2452 1.240 1.240 1.260 1.220 1.260 950,000 1.2452 0.81%
2023-02-17 0 1.230 1.220 1.230 1.220 1.240 480,000 589,500 1.2281 1.230 1.220 1.230 1.220 1.240 480,000 1.2281 0.00%
2023-02-16 0 1.230 1.230 1.250 1.230 1.260 929,000 1,157,130 1.2456 1.230 1.230 1.250 1.230 1.260 929,000 1.2456 -1.60%
2023-02-15 0 1.250 1.230 1.250 1.230 1.270 1,404,001 1,746,611 1.2440 1.250 1.230 1.250 1.230 1.270 1,404,001 1.2440 -0.79%
2023-02-14 0 1.260 1.260 1.270 1.250 1.290 899,000 1,141,610 1.2699 1.260 1.260 1.270 1.250 1.290 899,000 1.2699 -1.56%
2023-02-13 0 1.280 1.270 1.280 1.250 1.300 1,018,000 1,296,260 1.2733 1.280 1.270 1.280 1.250 1.300 1,018,000 1.2733 2.40%
2023-02-10 0 1.250 1.250 1.270 1.250 1.300 1,399,000 1,785,650 1.2764 1.250 1.250 1.270 1.250 1.300 1,399,000 1.2764 -4.58%
2023-02-09 0 1.310 1.300 1.310 1.280 1.310 2,349,000 3,048,520 1.2978 1.310 1.300 1.310 1.280 1.310 2,349,000 1.2978 0.00%
2023-02-08 0 1.310 1.290 1.310 1.290 1.330 839,000 1,097,750 1.3084 1.310 1.290 1.310 1.290 1.330 839,000 1.3084 -0.76%
2023-02-07 0 1.320 1.290 1.320 1.290 1.330 676,600 887,402 1.3116 1.320 1.290 1.320 1.290 1.330 676,600 1.3116 3.13%
2023-02-06 0 1.280 1.280 1.300 1.270 1.320 888,000 1,146,550 1.2912 1.280 1.280 1.300 1.270 1.320 888,000 1.2912 -3.03%
2023-02-03 0 1.320 1.320 1.340 1.300 1.360 1,115,000 1,480,140 1.3275 1.320 1.320 1.340 1.300 1.360 1,115,000 1.3275 0.76%
2023-02-02 0 1.310 1.300 1.310 1.270 1.320 668,000 870,870 1.3037 1.310 1.300 1.310 1.270 1.320 668,000 1.3037 2.34%
2023-02-01 0 1.280 1.270 1.280 1.250 1.300 2,032,000 2,574,780 1.2671 1.280 1.270 1.280 1.250 1.300 2,032,000 1.2671 0.00%
2023-01-31 0 1.280 1.280 1.290 1.270 1.340 906,000 1,167,300 1.2884 1.280 1.280 1.290 1.270 1.340 906,000 1.2884 -4.48%
2023-01-30 0 1.340 1.310 1.340 1.300 1.340 591,000 789,370 1.3357 1.340 1.310 1.340 1.300 1.340 591,000 1.3357 -2.90%
2023-01-27 0 1.380 1.350 1.380 1.340 1.440 373,000 516,780 1.3855 1.380 1.350 1.380 1.340 1.440 373,000 1.3855 0.00%
2023-01-26 0 1.380 1.340 1.380 1.300 1.400 2,491,166 3,342,012 1.3415 1.380 1.340 1.380 1.300 1.400 2,491,166 1.3415 6.98%
2023-01-20 0 1.290 1.280 1.290 1.200 1.330 686,000 879,110 1.2815 1.290 1.280 1.290 1.200 1.330 686,000 1.2815 0.78%
2023-01-19 0 1.280 1.230 1.250 1.210 1.290 291,000 361,770 1.2432 1.280 1.230 1.250 1.210 1.290 291,000 1.2432 0.79%
2023-01-18 0 1.270 1.260 1.270 1.260 1.300 1,357,000 1,726,930 1.2726 1.270 1.260 1.270 1.260 1.300 1,357,000 1.2726 -2.31%
2023-01-17 0 1.300 1.270 1.300 1.270 1.330 1,728,000 2,232,990 1.2922 1.300 1.270 1.300 1.270 1.330 1,728,000 1.2922 -0.76%
2023-01-16 0 1.310 1.310 1.320 1.310 1.360 1,702,200 2,269,018 1.3330 1.310 1.310 1.320 1.310 1.360 1,702,200 1.3330 -1.50%
2023-01-13 0 1.330 1.330 1.340 1.280 1.340 818,000 1,080,910 1.3214 1.330 1.330 1.340 1.280 1.340 818,000 1.3214 2.31%
2023-01-12 0 1.300 1.300 1.310 1.290 1.380 3,522,000 4,672,080 1.3265 1.300 1.300 1.310 1.290 1.380 3,522,000 1.3265 -5.11%
2023-01-11 0 1.370 1.360 1.370 1.360 1.450 3,433,000 4,790,680 1.3955 1.370 1.360 1.370 1.360 1.450 3,433,000 1.3955 -2.14%
2023-01-10 0 1.400 1.400 1.430 1.390 1.440 2,717,733 3,841,956 1.4137 1.400 1.400 1.430 1.390 1.440 2,717,733 1.4137 0.00%
2023-01-09 0 1.400 1.400 1.410 1.390 1.450 2,825,000 3,980,970 1.4092 1.400 1.400 1.410 1.390 1.450 2,825,000 1.4092 -2.78%
2023-01-06 0 1.440 1.420 1.430 1.400 1.480 3,630,000 5,237,160 1.4427 1.440 1.420 1.430 1.400 1.480 3,630,000 1.4427 0.70%
2023-01-05 0 1.430 1.420 1.430 1.420 1.490 3,209,000 4,619,173 1.4394 1.430 1.420 1.430 1.420 1.490 3,209,000 1.4394 -1.38%
2023-01-04 0 1.450 1.440 1.450 1.330 1.460 4,479,000 6,442,100 1.4383 1.450 1.440 1.450 1.330 1.460 4,479,000 1.4383 3.57%
2023-01-03 0 1.400 1.380 1.400 1.360 1.430 3,847,000 5,388,280 1.4006 1.400 1.380 1.400 1.360 1.430 3,847,000 1.4006 0.72%
2022-12-30 0 1.390 1.380 1.390 1.300 1.430 3,715,000 5,112,440 1.3762 1.390 1.380 1.390 1.300 1.430 3,715,000 1.3762 5.30%
2022-12-29 0 1.320 1.300 1.320 1.300 1.400 2,623,000 3,490,890 1.3309 1.320 1.300 1.320 1.300 1.400 2,623,000 1.3309 -2.94%
2022-12-28 0 1.360 1.360 1.370 1.350 1.480 5,073,000 7,066,490 1.3930 1.360 1.360 1.370 1.350 1.480 5,073,000 1.3930 -6.21%
2022-12-23 0 1.450 1.440 1.450 1.390 1.760 18,668,000 28,511,650 1.5273 1.450 1.440 1.450 1.390 1.760 18,668,000 1.5273 4.32%
2022-12-22 0 1.390 1.390 1.400 1.370 1.460 2,672,000 3,797,060 1.4211 1.390 1.390 1.400 1.370 1.460 2,672,000 1.4211 1.46%
2022-12-21 0 1.370 1.370 1.380 1.340 1.390 1,479,000 2,008,840 1.3582 1.370 1.370 1.380 1.340 1.390 1,479,000 1.3582 -0.72%
2022-12-20 0 1.380 1.370 1.380 1.340 1.430 2,580,000 3,519,350 1.3641 1.380 1.370 1.380 1.340 1.430 2,580,000 1.3641 -3.50%
2022-12-19 0 1.430 1.410 1.430 1.370 1.470 3,298,800 4,650,712 1.4098 1.430 1.410 1.430 1.370 1.470 3,298,800 1.4098 -1.38%
2022-12-16 0 1.450 1.450 1.460 1.440 1.530 10,006,000 14,634,790 1.4626 1.450 1.450 1.460 1.440 1.530 10,006,000 1.4626 -1.36%
2022-12-15 0 1.470 1.460 1.470 1.420 1.550 3,763,000 5,520,520 1.4671 1.470 1.460 1.470 1.420 1.550 3,763,000 1.4671 -2.00%
2022-12-14 0 1.500 1.470 1.500 1.470 1.610 3,801,318 5,837,357 1.5356 1.500 1.470 1.500 1.470 1.610 3,801,318 1.5356 -4.46%
2022-12-13 0 1.570 1.570 1.580 1.530 1.720 5,062,318 8,137,829 1.6075 1.570 1.570 1.580 1.530 1.720 5,062,318 1.6075 -3.68%
2022-12-12 0 1.630 1.630 1.640 1.570 1.860 10,533,500 17,973,195 1.7063 1.630 1.630 1.640 1.570 1.860 10,533,500 1.7063 0.00%
2022-12-09 0 1.630 1.630 1.640 1.480 1.640 14,720,000 23,314,970 1.5839 1.630 1.630 1.640 1.480 1.640 14,720,000 1.5839 10.88%
2022-12-08 0 1.470 1.470 1.480 1.440 1.560 4,857,900 7,263,170 1.4951 1.470 1.470 1.480 1.440 1.560 4,857,900 1.4951 2.80%
2022-12-07 0 1.430 1.420 1.430 1.430 1.540 8,240,000 12,051,130 1.4625 1.430 1.420 1.430 1.430 1.540 8,240,000 1.4625 -7.14%
2022-12-06 0 1.540 1.540 1.560 1.460 1.640 9,726,000 14,903,140 1.5323 1.540 1.540 1.560 1.460 1.640 9,726,000 1.5323 2.67%
2022-12-05 0 1.500 1.490 1.500 1.380 1.530 11,176,534 16,109,222 1.4413 1.500 1.490 1.500 1.380 1.530 11,176,534 1.4413 10.29%
2022-12-02 0 1.360 1.360 1.370 1.320 1.430 5,842,534 7,976,518 1.3652 1.360 1.360 1.370 1.320 1.430 5,842,534 1.3652 -3.55%
2022-12-01 0 1.410 1.410 1.420 1.400 1.620 13,776,000 20,579,942 1.4939 1.410 1.410 1.420 1.400 1.620 13,776,000 1.4939 -2.76%
2022-11-30 0 1.450 1.440 1.450 1.450 1.650 20,745,997 30,676,875 1.4787 1.450 1.440 1.450 1.450 1.650 20,745,997 1.4787 -4.61%
2022-11-29 0 1.520 1.520 1.530 1.430 1.780 24,487,999 39,051,988 1.5947 1.520 1.520 1.530 1.430 1.780 24,487,999 1.5947 9.35%
2022-11-28 0 1.390 1.380 1.390 1.350 1.420 2,493,000 3,443,450 1.3812 1.390 1.380 1.390 1.350 1.420 2,493,000 1.3812 -4.79%
2022-11-25 0 1.460 1.440 1.460 1.400 1.510 6,600,000 9,541,520 1.4457 1.460 1.440 1.460 1.400 1.510 6,600,000 1.4457 -2.67%
2022-11-24 0 1.500 1.500 1.510 1.440 1.570 6,554,000 9,848,860 1.5027 1.500 1.500 1.510 1.440 1.570 6,554,000 1.5027 3.45%
2022-11-23 0 1.450 1.440 1.450 1.370 1.550 11,885,000 16,833,010 1.4163 1.450 1.440 1.450 1.370 1.550 11,885,000 1.4163 -3.33%
2022-11-22 0 1.500 1.490 1.500 1.460 1.710 4,244,000 6,678,660 1.5737 1.500 1.490 1.500 1.460 1.710 4,244,000 1.5737 -3.85%
2022-11-21 0 1.560 1.550 1.560 1.530 1.680 2,893,000 4,605,180 1.5918 1.560 1.550 1.560 1.530 1.680 2,893,000 1.5918 -1.89%
2022-11-18 0 1.590 1.580 1.590 1.570 1.790 4,907,000 8,081,870 1.6470 1.590 1.580 1.590 1.570 1.790 4,907,000 1.6470 -9.66%
2022-11-17 0 1.760 1.750 1.760 1.700 1.960 5,974,000 10,891,940 1.8232 1.760 1.750 1.760 1.700 1.960 5,974,000 1.8232 -3.30%
2022-11-16 0 1.820 1.800 1.820 1.700 2.760 23,963,000 48,113,200 2.0078 1.820 1.800 1.820 1.700 2.760 23,963,000 2.0078 -17.27%
2022-11-15 0 2.200 2.170 2.200 1.220 2.880 50,746,080 112,607,420 2.2190 2.200 2.170 2.200 1.220 2.880 50,746,080 2.2190 80.33%
2022-11-14 0 1.220 1.210 1.220 1.190 1.260 6,946,200 8,443,962 1.2156 1.220 1.210 1.220 1.190 1.260 6,946,200 1.2156 6.09%
2022-11-11 0 1.150 1.130 1.150 1.120 1.200 3,725,000 4,304,310 1.1555 1.150 1.130 1.150 1.120 1.200 3,725,000 1.1555 -1.71%
2022-11-10 0 1.170 1.130 1.170 1.150 1.210 60,000 70,200 1.1700 1.170 1.130 1.170 1.150 1.210 60,000 1.1700 -1.68%
2022-11-09 0 1.190 1.170 1.190 1.170 1.270 4,151,000 5,146,240 1.2398 1.190 1.170 1.190 1.170 1.270 4,151,000 1.2398 -1.65%
2022-11-08 0 1.210 1.190 1.210 1.180 1.270 588,000 715,000 1.2160 1.210 1.190 1.210 1.180 1.270 588,000 1.2160 -0.82%
2022-11-07 0 1.220 1.190 1.220 1.180 1.250 608,000 732,200 1.2043 1.220 1.190 1.220 1.180 1.250 608,000 1.2043 3.39%
2022-11-04 0 1.180 1.160 1.180 1.150 1.200 1,179,000 1,389,990 1.1790 1.180 1.160 1.180 1.150 1.200 1,179,000 1.1790 3.51%
2022-11-03 0 1.140 1.130 1.140 1.090 1.150 1,074,575 1,192,406 1.1097 1.140 1.130 1.140 1.090 1.150 1,074,575 1.1097 0.00%
2022-11-02 0 1.140 1.140 1.220 1.090 1.260 2,317,412 2,710,244 1.1695 1.140 1.140 1.220 1.090 1.260 2,317,412 1.1695 -6.56%
2022-11-01 0 1.220 1.150 1.220 1.090 1.220 374,000 437,480 1.1697 1.220 1.150 1.220 1.090 1.220 374,000 1.1697 5.17%
2022-10-31 0 1.160 1.120 1.160 1.140 1.240 199,000 232,950 1.1706 1.160 1.120 1.160 1.140 1.240 199,000 1.1706 -2.52%
2022-10-28 0 1.190 1.160 1.190 1.150 1.230 206,000 246,080 1.1946 1.190 1.160 1.190 1.150 1.230 206,000 1.1946 -3.25%
2022-10-27 0 1.230 1.220 1.230 1.220 1.250 372,000 457,310 1.2293 1.230 1.220 1.230 1.220 1.250 372,000 1.2293 -1.60%
2022-10-26 0 1.250 1.240 1.250 1.210 1.310 864,000 1,075,070 1.2443 1.250 1.240 1.250 1.210 1.310 864,000 1.2443 -3.10%
2022-10-25 0 1.290 1.280 1.290 1.280 1.560 3,044,000 4,260,680 1.3997 1.290 1.280 1.290 1.280 1.560 3,044,000 1.3997 -3.01%
2022-10-24 0 1.330 1.310 1.330 1.310 1.390 449,000 607,790 1.3537 1.330 1.310 1.330 1.310 1.390 449,000 1.3537 -5.67%
2022-10-21 0 1.410 1.390 1.410 1.330 1.470 1,544,000 2,173,390 1.4076 1.410 1.390 1.410 1.330 1.470 1,544,000 1.4076 0.71%
2022-10-20 0 1.400 1.400 1.410 1.400 1.510 2,900,000 4,094,570 1.4119 1.400 1.400 1.410 1.400 1.510 2,900,000 1.4119 -6.67%
2022-10-19 0 1.500 1.490 1.500 1.490 1.570 556,000 835,600 1.5029 1.500 1.490 1.500 1.490 1.570 556,000 1.5029 0.00%
2022-10-18 0 1.500 1.480 1.500 1.480 1.570 387,000 586,120 1.5145 1.500 1.480 1.500 1.480 1.570 387,000 1.5145 0.00%
2022-10-17 0 1.500 1.500 1.520 1.450 1.580 3,281,240 4,862,573 1.4819 1.500 1.500 1.520 1.450 1.580 3,281,240 1.4819 -3.85%
2022-10-14 0 1.560 1.550 1.560 1.550 1.630 141,000 222,920 1.5810 1.560 1.550 1.560 1.550 1.630 141,000 1.5810 -2.50%
2022-10-13 0 1.600 1.580 1.600 1.550 1.630 422,000 669,680 1.5869 1.600 1.580 1.600 1.550 1.630 422,000 1.5869 0.63%
2022-10-12 0 1.590 1.560 1.590 1.400 1.660 1,818,000 2,765,800 1.5213 1.590 1.560 1.590 1.400 1.660 1,818,000 1.5213 -1.85%
2022-10-11 0 1.620 1.560 1.620 1.500 1.640 1,937,000 2,975,945 1.5364 1.620 1.560 1.620 1.500 1.640 1,937,000 1.5364 1.25%
2022-10-10 0 1.600 1.600 1.670 1.590 1.790 1,342,000 2,231,388 1.6627 1.600 1.600 1.670 1.590 1.790 1,342,000 1.6627 -6.98%
2022-10-07 0 1.720 1.660 1.720 1.640 1.760 1,027,000 1,756,020 1.7099 1.720 1.660 1.720 1.640 1.760 1,027,000 1.7099 -0.58%
2022-10-06 0 1.730 1.630 1.730 1.690 1.810 913,000 1,587,840 1.7391 1.730 1.630 1.730 1.690 1.810 913,000 1.7391 2.37%
2022-10-05 0 1.690 1.630 1.690 1.470 1.800 2,561,567 4,476,263 1.7475 1.690 1.630 1.690 1.470 1.800 2,561,567 1.7475 14.19%
2022-10-03 0 1.480 1.460 1.480 1.470 1.760 434,000 672,610 1.5498 1.480 1.460 1.480 1.470 1.760 434,000 1.5498 -8.64%
2022-09-30 0 1.620 1.500 1.620 1.620 1.870 859,000 1,478,370 1.7210 1.620 1.500 1.620 1.620 1.870 859,000 1.7210 -7.43%
2022-09-29 0 1.750 1.650 1.760 1.520 1.790 991,152 1,654,732 1.6695 1.750 1.650 1.760 1.520 1.790 991,152 1.6695 16.67%
2022-09-28 0 1.500 1.500 1.560 1.500 1.540 116,000 176,280 1.5197 1.500 1.500 1.560 1.500 1.540 116,000 1.5197 -5.06%
2022-09-27 0 1.580 1.560 1.580 1.550 1.590 191,000 300,330 1.5724 1.580 1.560 1.580 1.550 1.590 191,000 1.5724 -1.25%
2022-09-26 0 1.600 1.600 1.610 1.580 1.680 2,062,000 3,282,696 1.5920 1.600 1.600 1.610 1.580 1.680 2,062,000 1.5920 -3.03%
2022-09-23 0 1.650 1.630 1.650 1.590 1.670 1,276,000 2,085,400 1.6343 1.650 1.630 1.650 1.590 1.670 1,276,000 1.6343 -1.79%
2022-09-22 0 1.680 1.660 1.680 1.610 1.680 455,000 748,060 1.6441 1.680 1.660 1.680 1.610 1.680 455,000 1.6441 -1.75%
2022-09-21 0 1.710 1.660 1.710 1.640 1.740 482,000 815,810 1.6926 1.710 1.660 1.710 1.640 1.740 482,000 1.6926 -1.16%
2022-09-20 0 1.730 1.660 1.730 1.640 1.770 843,600 1,435,684 1.7019 1.730 1.660 1.730 1.640 1.770 843,600 1.7019 -2.26%
2022-09-19 0 1.770 1.740 1.770 1.750 1.930 614,000 1,103,530 1.7973 1.770 1.740 1.770 1.750 1.930 614,000 1.7973 -3.80%
2022-09-16 0 1.840 1.820 1.840 1.810 1.860 2,390,000 4,393,395 1.8382 1.840 1.820 1.840 1.810 1.860 2,390,000 1.8382 -3.16%
2022-09-15 0 1.900 1.880 1.900 1.870 2.140 2,580,000 4,990,050 1.9341 1.900 1.880 1.900 1.870 2.140 2,580,000 1.9341 -11.21%
2022-09-14 0 2.140 2.100 2.140 2.000 2.490 5,111,399 11,384,231 2.2272 2.140 2.100 2.140 2.000 2.490 5,111,399 2.2272 7.00%
2022-09-13 0 2.000 1.970 2.000 1.970 2.060 1,075,307 2,138,061 1.9883 2.000 1.970 2.000 1.970 2.060 1,075,307 1.9883 -1.96%
2022-09-09 0 2.040 2.020 2.050 1.970 2.050 1,263,000 2,512,950 1.9897 2.040 2.020 2.050 1.970 2.050 1,263,000 1.9897 3.55%
2022-09-08 0 1.970 1.930 1.970 1.890 2.080 1,110,000 2,128,220 1.9173 1.970 1.930 1.970 1.890 2.080 1,110,000 1.9173 2.07%
2022-09-07 0 1.930 1.870 1.930 1.880 1.950 2,248,000 4,265,230 1.8973 1.930 1.870 1.930 1.880 1.950 2,248,000 1.8973 0.00%
2022-09-06 0 1.930 1.900 1.930 1.890 2.000 984,000 1,889,090 1.9198 1.930 1.900 1.930 1.890 2.000 984,000 1.9198 0.52%
2022-09-05 0 1.920 1.910 1.920 1.900 2.010 1,637,000 3,145,895 1.9217 1.920 1.910 1.920 1.900 2.010 1,637,000 1.9217 -4.48%
2022-09-02 0 2.010 2.010 2.020 2.000 2.150 2,232,000 4,574,640 2.0496 2.010 2.010 2.020 2.000 2.150 2,232,000 2.0496 -6.51%
2022-09-01 0 2.150 2.140 2.150 2.100 2.440 4,329,000 9,405,470 2.1727 2.150 2.140 2.150 2.100 2.440 4,329,000 2.1727 -13.31%
2022-08-31 0 2.480 2.480 2.550 2.270 2.540 1,653,000 3,979,240 2.4073 2.480 2.480 2.550 2.270 2.540 1,653,000 2.4073 11.21%
2022-08-30 0 2.230 2.180 2.230 2.120 2.230 1,815,000 3,936,360 2.1688 2.230 2.180 2.230 2.120 2.230 1,815,000 2.1688 2.29%
2022-08-29 0 2.180 2.130 2.180 2.110 2.260 1,398,000 2,994,990 2.1423 2.180 2.130 2.180 2.110 2.260 1,398,000 2.1423 -0.91%
2022-08-26 0 2.200 2.150 2.200 2.190 2.340 1,209,000 2,712,520 2.2436 2.200 2.150 2.200 2.190 2.340 1,209,000 2.2436 -4.35%
2022-08-25 0 2.300 2.280 2.300 2.300 2.400 1,078,000 2,504,700 2.3235 2.300 2.280 2.300 2.300 2.400 1,078,000 2.3235 -2.13%
2022-08-24 0 2.350 2.300 2.350 2.300 2.360 1,560,000 3,618,530 2.3196 2.350 2.300 2.350 2.300 2.360 1,560,000 2.3196 1.29%
2022-08-23 0 2.320 2.300 2.320 2.250 2.320 1,846,000 4,218,670 2.2853 2.320 2.300 2.320 2.250 2.320 1,846,000 2.2853 1.75%
2022-08-22 0 2.280 2.220 2.280 2.220 2.300 979,000 2,199,670 2.2469 2.280 2.220 2.280 2.220 2.300 979,000 2.2469 1.33%
2022-08-19 0 2.250 2.230 2.250 2.190 2.270 1,216,000 2,722,430 2.2388 2.250 2.230 2.250 2.190 2.270 1,216,000 2.2388 0.90%
2022-08-18 0 2.230 2.180 2.230 2.160 2.240 1,192,000 2,633,660 2.2094 2.230 2.180 2.230 2.160 2.240 1,192,000 2.2094 0.90%
2022-08-17 0 2.210 2.200 2.210 2.150 2.250 753,000 1,658,140 2.2020 2.210 2.200 2.210 2.150 2.250 753,000 2.2020 0.45%
2022-08-16 0 2.200 2.180 2.200 2.100 2.230 1,145,000 2,504,060 2.1870 2.200 2.180 2.200 2.100 2.230 1,145,000 2.1870 2.80%
2022-08-15 0 2.140 2.080 2.140 2.070 2.230 310,000 654,940 2.1127 2.140 2.080 2.140 2.070 2.230 310,000 2.1127 0.94%
2022-08-12 0 2.120 2.090 2.120 2.100 2.180 643,000 1,373,070 2.1354 2.120 2.090 2.120 2.100 2.180 643,000 2.1354 -1.40%
2022-08-11 0 2.150 2.130 2.150 2.100 2.180 2,162,000 4,611,480 2.1330 2.150 2.130 2.150 2.100 2.180 2,162,000 2.1330 0.94%
2022-08-10 0 2.130 2.140 2.150 2.090 2.170 762,000 1,608,350 2.1107 2.130 2.140 2.150 2.090 2.170 762,000 2.1107 -1.84%
2022-08-09 0 2.170 2.120 2.170 2.130 2.290 1,495,660 3,312,489 2.2147 2.170 2.120 2.170 2.130 2.290 1,495,660 2.2147 -1.36%
2022-08-08 0 2.200 2.150 2.200 2.090 2.250 1,929,000 4,153,030 2.1529 2.200 2.150 2.200 2.090 2.250 1,929,000 2.1529 2.80%
2022-08-05 0 2.140 2.100 2.140 2.060 2.150 1,296,000 2,717,000 2.0965 2.140 2.100 2.140 2.060 2.150 1,296,000 2.0965 0.94%
2022-08-04 0 2.120 2.090 2.120 2.090 2.370 1,633,000 3,443,330 2.1086 2.120 2.090 2.120 2.090 2.370 1,633,000 2.1086 0.00%
2022-08-03 0 2.120 2.090 2.120 2.050 2.190 3,618,000 7,586,640 2.0969 2.120 2.090 2.120 2.050 2.190 3,618,000 2.0969 2.42%
2022-08-02 0 2.070 2.060 2.070 2.050 2.180 886,000 1,840,821 2.0777 2.070 2.060 2.070 2.050 2.180 886,000 2.0777 -4.17%
2022-08-01 0 2.160 2.110 2.160 2.090 2.420 794,000 1,760,695 2.2175 2.160 2.110 2.160 2.090 2.420 794,000 2.2175 -10.00%
2022-07-29 0 2.400 2.370 2.400 2.320 2.500 1,455,000 3,471,660 2.3860 2.400 2.370 2.400 2.320 2.500 1,455,000 2.3860 1.69%
2022-07-28 0 2.360 2.340 2.360 2.190 2.370 1,407,000 3,256,080 2.3142 2.360 2.340 2.360 2.190 2.370 1,407,000 2.3142 4.42%
2022-07-27 0 2.260 2.240 2.260 2.140 2.270 966,000 2,119,590 2.1942 2.260 2.240 2.260 2.140 2.270 966,000 2.1942 3.20%
2022-07-26 0 2.190 2.180 2.190 2.160 2.200 201,000 438,600 2.1821 2.190 2.180 2.190 2.160 2.200 201,000 2.1821 -0.45%
2022-07-25 0 2.200 2.160 2.200 2.160 2.230 681,000 1,488,730 2.1861 2.200 2.160 2.200 2.160 2.230 681,000 2.1861 -0.45%
2022-07-22 0 2.210 2.150 2.210 2.030 2.220 1,920,000 4,060,600 2.1149 2.210 2.150 2.210 2.030 2.220 1,920,000 2.1149 10.50%
2022-07-21 0 2.000 2.000 2.030 1.950 2.150 415,644 839,298 2.0193 2.000 2.000 2.030 1.950 2.150 415,644 2.0193 -0.99%
2022-07-20 0 2.020 2.010 2.020 2.010 2.200 626,000 1,285,220 2.0531 2.020 2.010 2.020 2.010 2.200 626,000 2.0531 -4.27%
2022-07-19 0 2.110 2.110 2.120 2.050 2.470 2,372,000 5,371,760 2.2647 2.110 2.110 2.120 2.050 2.470 2,372,000 2.2647 1.44%
2022-07-18 0 2.080 2.070 2.080 2.000 2.080 1,138,000 2,308,660 2.0287 2.080 2.070 2.080 2.000 2.080 1,138,000 2.0287 2.97%
2022-07-15 0 2.020 2.010 2.020 2.010 2.080 239,000 487,320 2.0390 2.020 2.010 2.020 2.010 2.080 239,000 2.0390 -3.81%
2022-07-14 0 2.100 2.090 2.100 2.040 2.100 210,000 434,840 2.0707 2.100 2.090 2.100 2.040 2.100 210,000 2.0707 0.00%
2022-07-13 0 2.100 2.050 2.100 2.050 2.110 584,000 1,216,530 2.0831 2.100 2.050 2.100 2.050 2.110 584,000 2.0831 -0.47%
2022-07-12 0 2.110 2.110 2.120 2.100 2.170 1,499,000 3,177,830 2.1200 2.110 2.110 2.120 2.100 2.170 1,499,000 2.1200 -2.76%
2022-07-11 0 2.170 2.150 2.170 2.110 2.220 1,467,000 3,177,500 2.1660 2.170 2.150 2.170 2.110 2.220 1,467,000 2.1660 -1.81%
2022-07-08 0 2.210 2.200 2.210 2.170 2.250 691,262 1,523,202 2.2035 2.210 2.200 2.210 2.170 2.250 691,262 2.2035 -1.78%
2022-07-07 0 2.250 2.240 2.250 2.250 2.340 703,000 1,596,820 2.2714 2.250 2.240 2.250 2.250 2.340 703,000 2.2714 -3.43%
2022-07-06 0 2.330 2.290 2.330 2.260 2.420 1,111,000 2,587,250 2.3288 2.330 2.290 2.330 2.260 2.420 1,111,000 2.3288 -2.10%
2022-07-05 0 2.380 2.330 2.380 2.330 2.510 1,451,000 3,447,010 2.3756 2.380 2.330 2.380 2.330 2.510 1,451,000 2.3756 -6.30%
2022-07-04 0 2.540 2.510 2.540 2.510 3.130 2,298,385 6,123,454 2.6642 2.540 2.510 2.540 2.510 3.130 2,298,385 2.6642 -18.06%
2022-06-30 0 3.100 3.090 3.100 2.870 3.800 9,189,746 29,330,797 3.1917 3.100 3.090 3.100 2.870 3.800 9,189,746 3.1917 9.15%
2022-06-29 0 2.840 2.820 2.840 2.800 2.980 1,012,000 2,904,670 2.8702 2.840 2.820 2.840 2.800 2.980 1,012,000 2.8702 -0.35%
2022-06-28 0 2.850 2.850 2.860 2.640 2.850 2,243,000 6,118,300 2.7277 2.850 2.850 2.860 2.640 2.850 2,243,000 2.7277 7.95%
2022-06-27 0 2.640 2.600 2.640 2.580 2.660 1,302,000 3,414,020 2.6221 2.640 2.600 2.640 2.580 2.660 1,302,000 2.6221 0.76%
2022-06-24 0 2.620 2.610 2.620 2.600 2.670 714,000 1,882,640 2.6368 2.620 2.610 2.620 2.600 2.670 714,000 2.6368 -1.87%
2022-06-23 0 2.670 2.660 2.670 2.610 2.790 1,208,000 3,258,310 2.6973 2.670 2.660 2.670 2.610 2.790 1,208,000 2.6973 2.30%
2022-06-22 0 2.610 2.570 2.610 2.550 2.630 1,103,000 2,871,030 2.6029 2.610 2.570 2.610 2.550 2.630 1,103,000 2.6029 2.35%
2022-06-21 0 2.550 2.540 2.550 2.540 2.700 613,000 1,598,390 2.6075 2.550 2.540 2.550 2.540 2.700 613,000 2.6075 -1.92%
2022-06-20 0 2.600 2.560 2.600 2.410 2.620 1,373,000 3,521,420 2.5648 2.600 2.560 2.600 2.410 2.620 1,373,000 2.5648 0.78%
2022-06-17 0 2.580 2.580 2.590 2.580 2.660 94,000 244,940 2.6057 2.580 2.580 2.590 2.580 2.660 94,000 2.6057 -2.64%
2022-06-16 0 2.650 2.650 2.670 2.410 2.820 1,359,000 3,657,550 2.6914 2.650 2.650 2.670 2.410 2.820 1,359,000 2.6914 9.96%
2022-06-15 0 2.410 2.370 2.410 2.110 2.550 2,958,140 7,099,364 2.3999 2.410 2.370 2.410 2.110 2.550 2,958,140 2.3999 -5.49%
2022-06-14 0 2.550 2.520 2.550 2.500 2.600 1,095,000 2,766,180 2.5262 2.550 2.520 2.550 2.500 2.600 1,095,000 2.5262 -1.92%
2022-06-13 0 2.600 2.600 2.610 2.500 2.700 1,429,140 3,666,685 2.5657 2.600 2.600 2.610 2.500 2.700 1,429,140 2.5657 -3.70%
2022-06-10 0 2.700 2.660 2.700 2.640 2.780 1,915,000 5,146,830 2.6876 2.700 2.660 2.700 2.640 2.780 1,915,000 2.6876 -1.82%
2022-06-09 0 2.750 2.710 2.750 2.700 2.770 1,866,000 5,089,470 2.7275 2.750 2.710 2.750 2.700 2.770 1,866,000 2.7275 1.85%
2022-06-08 0 2.700 2.700 2.710 2.630 2.730 1,101,600 2,955,452 2.6829 2.700 2.700 2.710 2.630 2.730 1,101,600 2.6829 -1.10%
2022-06-07 0 2.730 2.710 2.730 2.700 2.800 2,034,000 5,583,320 2.7450 2.730 2.710 2.730 2.700 2.800 2,034,000 2.7450 -2.50%
2022-06-06 0 2.800 2.740 2.800 2.740 2.920 1,417,000 3,986,630 2.8134 2.800 2.740 2.800 2.740 2.920 1,417,000 2.8134 -5.08%
2022-06-02 0 2.950 2.930 2.950 2.930 3.140 1,318,000 3,946,760 2.9945 2.950 2.930 2.950 2.930 3.140 1,318,000 2.9945 -5.45%
2022-06-01 0 3.120 3.080 3.130 3.080 3.390 1,105,000 3,602,370 3.2601 3.120 3.080 3.130 3.080 3.390 1,105,000 3.2601 -9.83%
2022-05-31 0 3.460 3.340 3.460 3.010 3.460 1,891,000 6,152,220 3.2534 3.460 3.340 3.460 3.010 3.460 1,891,000 3.2534 14.57%
2022-05-30 0 3.020 2.990 3.020 2.930 3.200 1,735,000 5,278,150 3.0422 3.020 2.990 3.020 2.930 3.200 1,735,000 3.0422 0.67%
2022-05-27 0 3.000 3.000 3.010 2.900 3.200 3,495,204 11,135,483 3.1859 3.000 3.000 3.010 2.900 3.200 3,495,204 3.1859 -5.36%
2022-05-26 0 3.170 3.130 3.170 3.150 3.300 2,683,000 8,774,340 3.2703 3.170 3.130 3.170 3.150 3.300 2,683,000 3.2703 -4.23%
2022-05-25 0 3.310 3.300 3.330 3.260 3.340 1,709,000 5,640,790 3.3006 3.310 3.300 3.330 3.260 3.340 1,709,000 3.3006 1.53%
2022-05-24 0 3.260 3.220 3.260 3.170 3.300 1,599,000 5,190,970 3.2464 3.260 3.220 3.260 3.170 3.300 1,599,000 3.2464 1.87%
2022-05-23 0 3.200 3.170 3.200 3.040 3.200 1,685,158 5,232,261 3.1049 3.200 3.170 3.200 3.040 3.200 1,685,158 3.1049 2.56%
2022-05-20 0 3.120 3.100 3.120 3.020 3.230 1,661,118 5,128,898 3.0876 3.120 3.100 3.120 3.020 3.230 1,661,118 3.0876 -0.64%
2022-05-19 0 3.140 3.120 3.140 2.990 3.240 1,180,000 3,589,950 3.0423 3.140 3.120 3.140 2.990 3.240 1,180,000 3.0423 0.00%
2022-05-18 0 3.140 3.140 3.150 3.000 3.170 1,711,000 5,222,750 3.0525 3.140 3.140 3.150 3.000 3.170 1,711,000 3.0525 -0.95%
2022-05-17 0 3.170 3.110 3.170 3.100 3.310 1,424,000 4,514,560 3.1703 3.170 3.110 3.170 3.100 3.310 1,424,000 3.1703 -2.76%
2022-05-16 0 3.260 3.190 3.260 3.080 3.260 1,589,000 5,055,465 3.1815 3.260 3.190 3.260 3.080 3.260 1,589,000 3.1815 5.50%
2022-05-13 0 3.090 3.090 3.120 2.910 3.170 1,723,999 5,271,926 3.0580 3.090 3.090 3.120 2.910 3.170 1,723,999 3.0580 0.65%
2022-05-12 0 3.070 3.070 3.090 3.040 3.290 1,733,521 5,534,813 3.1928 3.070 3.070 3.090 3.040 3.290 1,733,521 3.1928 -1.60%
2022-05-11 0 3.120 3.120 3.190 3.010 3.210 1,612,000 5,065,795 3.1426 3.120 3.120 3.190 3.010 3.210 1,612,000 3.1426 -0.95%
2022-05-10 0 3.150 3.150 3.160 3.070 3.350 1,214,000 3,792,340 3.1238 3.150 3.150 3.160 3.070 3.350 1,214,000 3.1238 -5.97%
2022-05-06 0 3.350 3.250 3.350 3.190 3.420 1,283,951 4,253,424 3.3128 3.350 3.250 3.350 3.190 3.420 1,283,951 3.3128 -5.10%
2022-05-05 0 3.530 3.530 3.540 3.490 3.730 1,229,000 4,456,750 3.6263 3.530 3.530 3.540 3.490 3.730 1,229,000 3.6263 -4.34%
2022-05-04 0 3.690 3.580 3.690 3.600 3.740 1,602,000 5,878,880 3.6697 3.690 3.580 3.690 3.600 3.740 1,602,000 3.6697 0.54%
2022-05-03 0 3.670 3.640 3.670 3.610 3.800 1,406,200 5,227,754 3.7176 3.670 3.640 3.670 3.610 3.800 1,406,200 3.7176 0.00%
2022-04-29 0 3.670 3.650 3.670 3.400 3.700 1,762,000 6,251,660 3.5480 3.670 3.650 3.670 3.400 3.700 1,762,000 3.5480 7.94%
2022-04-28 0 3.400 3.400 3.410 3.270 3.500 1,546,000 5,176,500 3.3483 3.400 3.400 3.410 3.270 3.500 1,546,000 3.3483 3.03%
2022-04-27 0 3.300 3.210 3.300 3.220 3.480 1,609,000 5,307,630 3.2987 3.300 3.210 3.300 3.220 3.480 1,609,000 3.2987 0.00%
2022-04-26 0 3.300 3.240 3.300 3.210 3.390 1,588,000 5,252,580 3.3077 3.300 3.240 3.300 3.210 3.390 1,588,000 3.3077 -1.79%
2022-04-25 0 3.360 3.310 3.360 3.100 3.410 354,999 1,174,086 3.3073 3.360 3.310 3.360 3.100 3.410 354,999 3.3073 -1.18%
2022-04-22 0 3.400 3.390 3.400 3.320 3.450 1,587,570 5,336,659 3.3615 3.400 3.390 3.400 3.320 3.450 1,587,570 3.3615 0.29%
2022-04-21 0 3.390 3.360 3.390 3.210 3.600 2,030,000 6,685,935 3.2936 3.390 3.360 3.390 3.210 3.600 2,030,000 3.2936 -1.45%
2022-04-20 0 3.440 3.440 3.500 3.440 3.870 1,035,000 3,685,790 3.5611 3.440 3.440 3.500 3.440 3.870 1,035,000 3.5611 -7.28%
2022-04-19 0 3.710 3.650 3.710 3.630 3.870 1,346,000 5,048,190 3.7505 3.710 3.650 3.710 3.630 3.870 1,346,000 3.7505 -2.37%
2022-04-14 0 3.800 3.810 3.820 3.550 3.820 1,496,000 5,569,640 3.7230 3.800 3.810 3.820 3.550 3.820 1,496,000 3.7230 7.34%
2022-04-13 0 3.540 3.530 3.550 3.400 3.590 1,742,000 6,136,360 3.5226 3.540 3.530 3.550 3.400 3.590 1,742,000 3.5226 1.72%
2022-04-12 0 3.480 3.470 3.480 3.350 3.610 1,624,000 5,598,960 3.4476 3.480 3.470 3.480 3.350 3.610 1,624,000 3.4476 -3.60%
2022-04-11 0 3.610 3.550 3.610 3.570 3.760 1,398,000 5,036,130 3.6024 3.610 3.550 3.610 3.570 3.760 1,398,000 3.6024 -3.99%
2022-04-08 0 3.760 3.690 3.760 3.580 3.770 1,589,000 5,847,690 3.6801 3.760 3.690 3.760 3.580 3.770 1,589,000 3.6801 4.44%
2022-04-07 0 3.600 3.570 3.600 3.580 3.700 1,401,000 5,048,110 3.6032 3.600 3.570 3.600 3.580 3.700 1,401,000 3.6032 0.28%
2022-04-06 0 3.590 3.590 3.660 3.590 3.800 1,414,000 5,240,910 3.7064 3.590 3.590 3.660 3.590 3.800 1,414,000 3.7064 -4.77%
2022-04-04 0 3.770 3.710 3.770 3.570 3.770 1,462,001 5,418,023 3.7059 3.770 3.710 3.770 3.570 3.770 1,462,001 3.7059 6.20%
2022-04-01 0 3.550 3.550 3.560 3.540 3.690 1,429,000 5,088,080 3.5606 3.550 3.550 3.560 3.540 3.690 1,429,000 3.5606 -4.05%
2022-03-31 0 3.700 3.700 3.800 3.430 3.700 1,980,016 7,047,624 3.5594 3.700 3.700 3.800 3.430 3.700 1,980,016 3.5594 4.23%
2022-03-30 0 3.550 3.550 3.570 3.420 3.580 1,585,000 5,615,830 3.5431 3.550 3.550 3.570 3.420 3.580 1,585,000 3.5431 1.43%
2022-03-29 0 3.500 3.450 3.500 3.460 3.950 1,385,000 4,887,497 3.5289 3.500 3.450 3.500 3.460 3.950 1,385,000 3.5289 -3.31%
2022-03-28 0 3.620 3.620 3.630 3.600 3.770 322,000 1,169,140 3.6309 3.620 3.620 3.630 3.600 3.770 322,000 3.6309 -3.98%
2022-03-25 0 3.770 3.700 3.770 3.680 3.880 1,469,000 5,499,760 3.7439 3.770 3.700 3.770 3.680 3.880 1,469,000 3.7439 -0.26%
2022-03-24 0 3.780 3.750 3.780 3.570 3.780 1,400,000 5,150,120 3.6787 3.780 3.750 3.780 3.570 3.780 1,400,000 3.6787 3.28%
2022-03-23 0 3.660 3.610 3.660 3.580 3.790 1,844,000 6,816,965 3.6968 3.660 3.610 3.660 3.580 3.790 1,844,000 3.6968 2.23%
2022-03-22 0 3.580 3.580 3.650 3.520 3.700 1,477,650 5,330,787 3.6076 3.580 3.580 3.650 3.520 3.700 1,477,650 3.6076 1.70%
2022-03-21 0 3.520 3.520 3.550 3.520 3.750 1,764,000 6,410,940 3.6343 3.520 3.520 3.550 3.520 3.750 1,764,000 3.6343 -1.95%
2022-03-18 0 3.590 3.590 3.670 3.440 3.780 1,904,000 6,839,830 3.5923 3.590 3.590 3.670 3.440 3.780 1,904,000 3.5923 -1.64%
2022-03-17 0 3.650 3.650 3.670 3.440 3.690 1,582,217 5,716,373 3.6129 3.650 3.650 3.670 3.440 3.690 1,582,217 3.6129 6.73%
2022-03-16 0 3.420 3.420 3.440 3.240 3.800 1,541,000 5,138,680 3.3346 3.420 3.420 3.440 3.240 3.800 1,541,000 3.3346 0.59%
2022-03-15 0 3.400 3.400 3.410 3.200 3.500 2,075,500 6,864,050 3.3072 3.400 3.400 3.410 3.200 3.500 2,075,500 3.3072 -2.86%
2022-03-14 0 3.500 3.500 3.510 3.360 3.650 1,492,000 5,178,460 3.4708 3.500 3.500 3.510 3.360 3.650 1,492,000 3.4708 -4.11%
2022-03-11 0 3.650 3.650 3.670 3.530 3.690 3,291,000 11,805,235 3.5871 3.650 3.650 3.670 3.530 3.690 3,291,000 3.5871 -0.82%
2022-03-10 0 3.680 3.660 3.680 3.540 4.000 600,126 2,228,697 3.7137 3.680 3.660 3.680 3.540 4.000 600,126 3.7137 -3.41%
2022-03-09 0 3.810 3.810 3.900 3.500 3.810 1,301,000 4,661,440 3.5830 3.810 3.810 3.900 3.500 3.810 1,301,000 3.5830 3.81%
2022-03-08 0 3.670 3.670 3.680 3.570 3.800 1,508,000 5,577,855 3.6988 3.670 3.670 3.680 3.570 3.800 1,508,000 3.6988 1.38%
2022-03-07 0 3.620 3.590 3.620 3.580 3.910 1,487,000 5,439,895 3.6583 3.620 3.590 3.620 3.580 3.910 1,487,000 3.6583 -2.16%
2022-03-04 0 3.700 3.600 3.700 3.560 4.000 1,397,000 5,148,810 3.6856 3.700 3.600 3.700 3.560 4.000 1,397,000 3.6856 -2.89%
2022-03-03 0 3.810 3.800 3.810 3.790 4.000 1,363,000 5,253,505 3.8544 3.810 3.800 3.810 3.790 4.000 1,363,000 3.8544 -3.54%
2022-03-02 0 3.950 3.950 3.960 3.830 4.220 3,086,000 12,293,940 3.9838 3.950 3.950 3.960 3.830 4.220 3,086,000 3.9838 -6.40%
2022-03-01 0 4.220 4.220 4.300 4.220 4.530 1,442,000 6,245,565 4.3312 4.220 4.220 4.300 4.220 4.530 1,442,000 4.3312 -3.65%
2022-02-28 0 4.380 4.380 4.500 4.120 4.500 1,503,000 6,504,670 4.3278 4.380 4.380 4.500 4.120 4.500 1,503,000 4.3278 4.29%
2022-02-25 0 4.200 4.140 4.200 4.150 4.280 1,241,000 5,207,115 4.1959 4.200 4.140 4.200 4.150 4.280 1,241,000 4.1959 -1.87%
2022-02-24 0 4.280 4.210 4.290 4.200 4.480 1,222,000 5,310,555 4.3458 4.280 4.210 4.290 4.200 4.480 1,222,000 4.3458 0.00%
2022-02-23 0 4.280 4.280 4.290 4.020 4.520 1,501,000 6,381,560 4.2515 4.280 4.280 4.290 4.020 4.520 1,501,000 4.2515 4.65%
2022-02-22 0 4.090 4.090 4.120 3.940 4.180 1,311,000 5,380,316 4.1040 4.090 4.090 4.120 3.940 4.180 1,311,000 4.1040 3.54%
2022-02-21 0 3.950 3.950 3.970 3.790 4.180 1,021,000 4,007,005 3.9246 3.950 3.950 3.970 3.790 4.180 1,021,000 3.9246 -0.50%
2022-02-18 0 3.970 3.960 3.970 3.950 4.270 656,000 2,636,650 4.0193 3.970 3.960 3.970 3.950 4.270 656,000 4.0193 0.51%
2022-02-17 0 3.950 3.950 3.970 3.950 4.280 673,000 2,797,885 4.1573 3.950 3.950 3.970 3.950 4.280 673,000 4.1573 -5.50%
2022-02-16 0 4.180 4.180 4.190 4.150 4.350 1,224,264 5,249,251 4.2877 4.180 4.180 4.190 4.150 4.350 1,224,264 4.2877 0.48%
2022-02-15 0 4.160 4.100 4.160 4.110 4.250 608,000 2,538,510 4.1752 4.160 4.100 4.160 4.110 4.250 608,000 4.1752 -0.95%
2022-02-14 0 4.200 4.200 4.210 4.200 4.390 994,650 4,278,982 4.3020 4.200 4.200 4.210 4.200 4.390 994,650 4.3020 -3.00%
2022-02-11 0 4.330 4.330 4.350 4.330 4.550 1,150,000 5,129,510 4.4604 4.330 4.330 4.350 4.330 4.550 1,150,000 4.4604 -4.84%
2022-02-10 0 4.550 4.480 4.550 4.470 4.650 641,000 2,899,580 4.5235 4.550 4.480 4.550 4.470 4.650 641,000 4.5235 1.11%
2022-02-09 0 4.500 4.470 4.500 4.450 4.720 1,135,000 5,155,580 4.5424 4.500 4.470 4.500 4.450 4.720 1,135,000 4.5424 -2.17%
2022-02-08 0 4.600 4.560 4.600 4.320 4.680 1,197,000 5,422,840 4.5304 4.600 4.560 4.600 4.320 4.680 1,197,000 4.5304 1.55%
2022-02-07 0 4.530 4.450 4.530 4.230 4.650 954,000 4,162,020 4.3627 4.530 4.450 4.530 4.230 4.650 954,000 4.3627 4.38%
2022-02-04 0 4.340 4.240 4.340 4.270 4.480 553,836 2,422,690 4.3744 4.340 4.240 4.340 4.270 4.480 553,836 4.3744 -1.59%
2022-01-31 0 4.410 4.380 4.420 4.170 4.450 488,000 2,077,080 4.2563 4.410 4.380 4.420 4.170 4.450 488,000 4.2563 4.75%
2022-01-28 0 4.210 4.200 4.210 4.200 4.450 530,000 2,265,490 4.2745 4.210 4.200 4.210 4.200 4.450 530,000 4.2745 -4.32%
2022-01-27 0 4.400 4.400 4.420 4.340 4.730 519,000 2,349,760 4.5275 4.400 4.400 4.420 4.340 4.730 519,000 4.5275 -6.38%
2022-01-26 0 4.700 4.690 4.700 4.690 4.900 1,709,000 8,184,815 4.7892 4.700 4.690 4.700 4.690 4.900 1,709,000 4.7892 -2.08%
2022-01-25 0 4.800 4.780 4.800 4.670 4.850 733,000 3,493,170 4.7656 4.800 4.780 4.800 4.670 4.850 733,000 4.7656 -0.62%
2022-01-24 0 4.830 4.810 4.830 4.620 4.850 1,222,768 5,810,064 4.7516 4.830 4.810 4.830 4.620 4.850 1,222,768 4.7516 2.11%
2022-01-21 0 4.730 4.680 4.730 4.500 4.740 1,390,202 6,407,845 4.6093 4.730 4.680 4.730 4.500 4.740 1,390,202 4.6093 1.94%
2022-01-20 0 4.640 4.600 4.640 4.460 4.760 1,090,768 4,992,478 4.5770 4.640 4.600 4.640 4.460 4.760 1,090,768 4.5770 1.98%
2022-01-19 0 4.550 4.470 4.550 4.380 4.600 1,451,000 6,550,120 4.5142 4.550 4.470 4.550 4.380 4.600 1,451,000 4.5142 0.89%
2022-01-18 0 4.510 4.510 4.590 4.390 4.580 1,160,000 5,205,800 4.4878 4.510 4.510 4.590 4.390 4.580 1,160,000 4.4878 0.22%
2022-01-17 0 4.500 4.390 4.500 4.500 4.820 1,028,000 4,802,420 4.6716 4.500 4.390 4.500 4.500 4.820 1,028,000 4.6716 -5.26%
2022-01-14 0 4.750 4.690 4.750 4.690 4.960 1,648,000 7,988,060 4.8471 4.750 4.690 4.750 4.690 4.960 1,648,000 4.8471 -3.46%
2022-01-13 0 4.920 4.800 4.920 4.920 5.240 2,296,000 11,670,990 5.0832 4.920 4.800 4.920 4.920 5.240 2,296,000 5.0832 -3.15%
2022-01-12 0 5.080 5.030 5.080 4.830 5.350 2,866,250 14,690,832 5.1255 5.080 5.030 5.080 4.830 5.350 2,866,250 5.1255 5.18%
2022-01-11 0 4.830 4.830 5.010 4.790 5.030 970,541 4,808,965 4.9549 4.830 4.830 5.010 4.790 5.030 970,541 4.9549 -0.82%
2022-01-10 0 4.870 4.800 4.880 4.240 4.900 2,134,000 10,157,550 4.7599 4.870 4.800 4.880 4.240 4.900 2,134,000 4.7599 10.68%
2022-01-07 0 4.400 4.340 4.400 4.190 4.400 1,555,000 6,645,970 4.2739 4.400 4.340 4.400 4.190 4.400 1,555,000 4.2739 3.29%
2022-01-06 0 4.260 4.090 4.260 4.000 4.260 3,287,000 13,310,160 4.0493 4.260 4.090 4.260 4.000 4.260 3,287,000 4.0493 1.43%
2022-01-05 0 4.200 4.120 4.200 3.960 4.330 1,674,000 7,116,020 4.2509 4.200 4.120 4.200 3.960 4.330 1,674,000 4.2509 -2.33%
2022-01-04 0 4.300 4.270 4.300 4.150 4.340 815,000 3,443,490 4.2251 4.300 4.270 4.300 4.150 4.340 815,000 4.2251 2.63%
2022-01-03 0 4.190 4.100 4.190 3.860 4.190 924,307 3,741,754 4.0482 4.190 4.100 4.190 3.860 4.190 924,307 4.0482 8.55%
2021-12-31 0 3.860 3.850 3.860 3.800 3.920 2,059,000 8,027,646 3.8988 3.860 3.850 3.860 3.800 3.920 2,059,000 3.8988 1.58%
2021-12-30 0 3.800 3.800 3.830 3.700 3.960 812,000 3,107,520 3.8270 3.800 3.800 3.830 3.700 3.960 812,000 3.8270 -3.80%
2021-12-29 0 3.950 3.940 3.950 3.820 4.020 1,463,000 5,700,780 3.8966 3.950 3.940 3.950 3.820 4.020 1,463,000 3.8966 1.02%
2021-12-28 0 3.910 3.890 3.910 3.730 3.970 806,800 3,138,541 3.8901 3.910 3.890 3.910 3.730 3.970 806,800 3.8901 2.89%
2021-12-24 0 3.800 3.770 3.800 3.760 4.250 59,920 231,279 3.8598 3.800 3.770 3.800 3.760 4.250 59,920 3.8598 -1.55%
2021-12-23 0 3.860 3.820 3.860 3.820 3.990 441,000 1,714,140 3.8869 3.860 3.820 3.860 3.820 3.990 441,000 3.8869 -1.03%
2021-12-22 0 3.900 3.900 3.910 3.710 4.060 986,000 3,848,830 3.9035 3.900 3.900 3.910 3.710 4.060 986,000 3.9035 -3.94%
2021-12-21 0 4.060 4.010 4.060 3.820 4.060 834,000 3,248,030 3.8945 4.060 4.010 4.060 3.820 4.060 834,000 3.8945 4.91%
2021-12-20 0 3.870 3.790 3.870 3.700 3.980 1,288,936 4,964,798 3.8519 3.870 3.790 3.870 3.700 3.980 1,288,936 3.8519 0.78%
2021-12-17 0 3.840 3.820 3.840 3.840 4.030 1,126,000 4,457,760 3.9589 3.840 3.820 3.840 3.840 4.030 1,126,000 3.9589 -1.54%
2021-12-16 0 3.900 3.870 3.900 3.860 4.090 756,650 3,038,194 4.0153 3.900 3.870 3.900 3.860 4.090 756,650 4.0153 -2.50%
2021-12-15 0 4.000 3.900 4.000 3.900 4.180 603,000 2,412,060 4.0001 4.000 3.900 4.000 3.900 4.180 603,000 4.0001 1.27%
2021-12-14 0 3.950 3.830 3.950 3.820 4.100 1,336,000 5,338,910 3.9962 3.950 3.830 3.950 3.820 4.100 1,336,000 3.9962 -1.25%
2021-12-13 0 4.000 3.940 4.000 3.640 4.000 703,400 2,736,522 3.8904 4.000 3.940 4.000 3.640 4.000 703,400 3.8904 4.17%
2021-12-10 0 3.840 3.830 3.840 3.680 3.850 56,000 213,540 3.8132 3.840 3.830 3.840 3.680 3.850 56,000 3.8132 1.05%
2021-12-09 0 3.800 3.740 3.800 3.670 3.880 75,000 284,300 3.7907 3.800 3.740 3.800 3.670 3.880 75,000 3.7907 -1.04%
2021-12-08 0 3.840 3.800 3.840 3.790 3.930 32,000 122,490 3.8278 3.840 3.800 3.840 3.790 3.930 32,000 3.8278 0.26%
2021-12-07 0 3.830 3.790 3.830 3.790 4.020 1,302,000 4,998,660 3.8392 3.830 3.790 3.830 3.790 4.020 1,302,000 3.8392 0.26%
2021-12-06 0 3.820 3.820 3.840 3.780 4.040 61,232 235,162 3.8405 3.820 3.820 3.840 3.780 4.040 61,232 3.8405 -5.45%
2021-12-03 0 4.040 3.820 4.040 3.750 4.040 128,000 508,230 3.9705 4.040 3.820 4.040 3.750 4.040 128,000 3.9705 1.00%
2021-12-02 0 4.000 4.000 4.010 3.710 4.190 203,000 802,840 3.9549 4.000 4.000 4.010 3.710 4.190 203,000 3.9549 -2.20%
2021-12-01 0 4.090 4.070 4.090 4.070 4.400 306,000 1,273,600 4.1621 4.090 4.070 4.090 4.070 4.400 306,000 4.1621 -6.19%
2021-11-30 0 4.360 4.320 4.360 4.010 4.360 2,308,000 9,691,700 4.1992 4.360 4.320 4.360 4.010 4.360 2,308,000 4.1992 4.31%
2021-11-29 0 4.180 4.180 4.210 3.900 4.300 1,466,000 5,847,870 3.9890 4.180 4.180 4.210 3.900 4.300 1,466,000 3.9890 7.18%
2021-11-26 0 3.900 3.860 3.900 3.740 3.900 27,000 103,750 3.8426 3.900 3.860 3.900 3.740 3.900 27,000 3.8426 0.00%
2021-11-25 0 3.900 3.900 3.910 3.780 3.950 471,000 1,822,230 3.8689 3.900 3.900 3.910 3.780 3.950 471,000 3.8689 2.63%
2021-11-24 0 3.800 3.750 3.800 3.640 4.000 314,000 1,177,040 3.7485 3.800 3.750 3.800 3.640 4.000 314,000 3.7485 4.40%
2021-11-23 0 3.640 3.620 3.640 3.590 3.730 303,000 1,112,910 3.6730 3.640 3.620 3.640 3.590 3.730 303,000 3.6730 -2.41%
2021-11-22 0 3.730 3.700 3.730 3.700 3.790 292,000 1,091,800 3.7390 3.730 3.700 3.730 3.700 3.790 292,000 3.7390 0.81%
2021-11-19 0 3.700 3.700 3.730 3.620 3.800 411,200 1,542,678 3.7516 3.700 3.700 3.730 3.620 3.800 411,200 3.7516 0.27%
2021-11-18 0 3.690 3.680 3.690 3.510 3.700 705,000 2,563,882 3.6367 3.690 3.680 3.690 3.510 3.700 705,000 3.6367 0.00%
2021-11-17 0 3.690 3.660 3.690 3.570 3.750 514,407 1,879,872 3.6544 3.690 3.660 3.690 3.570 3.750 514,407 3.6544 -1.60%
2021-11-16 0 3.750 3.750 3.900 3.490 3.970 3,834,000 13,918,670 3.6303 3.750 3.750 3.900 3.490 3.970 3,834,000 3.6303 -1.83%
2021-11-15 0 3.820 3.750 3.830 3.750 3.980 48,000 182,770 3.8077 3.820 3.750 3.830 3.750 3.980 48,000 3.8077 0.00%
2021-11-12 0 3.820 3.760 3.820 3.700 4.010 787,000 3,021,240 3.8389 3.820 3.760 3.820 3.700 4.010 787,000 3.8389 -0.52%
2021-11-11 0 3.840 3.780 3.850 3.660 3.860 1,076,000 4,110,427 3.8201 3.840 3.780 3.850 3.660 3.860 1,076,000 3.8201 4.92%
2021-11-10 0 3.660 3.660 3.730 3.610 3.850 426,000 1,580,330 3.7097 3.660 3.660 3.730 3.610 3.850 426,000 3.7097 -3.43%
2021-11-09 0 3.790 3.670 3.800 3.610 4.000 1,037,000 3,830,553 3.6939 3.790 3.670 3.800 3.610 4.000 1,037,000 3.6939 -2.82%
2021-11-08 0 3.900 3.830 3.900 3.660 4.160 2,421,000 9,393,820 3.8801 3.900 3.830 3.900 3.660 4.160 2,421,000 3.8801 -6.25%
2021-11-05 0 4.160 4.100 4.160 4.110 4.600 812,000 3,454,210 4.2540 4.160 4.100 4.160 4.110 4.600 812,000 4.2540 -2.35%
2021-11-04 0 4.260 4.260 4.270 4.120 4.690 2,912,000 12,358,040 4.2438 4.260 4.260 4.270 4.120 4.690 2,912,000 4.2438 -0.93%
2021-11-03 0 4.300 4.280 4.300 4.110 4.570 1,150,000 4,994,930 4.3434 4.300 4.280 4.300 4.110 4.570 1,150,000 4.3434 4.62%
2021-11-02 0 4.110 4.060 4.110 4.010 4.190 431,000 1,764,060 4.0929 4.110 4.060 4.110 4.010 4.190 431,000 4.0929 -2.38%
2021-11-01 0 4.210 4.110 4.210 4.110 4.430 406,000 1,696,590 4.1788 4.210 4.110 4.210 4.110 4.430 406,000 4.1788 -5.18%
2021-10-29 0 4.440 4.400 4.440 4.440 4.750 1,275,000 5,752,480 4.5117 4.440 4.400 4.440 4.440 4.750 1,275,000 4.5117 -2.84%
2021-10-28 0 4.570 4.560 4.570 4.560 4.750 1,281,000 5,868,050 4.5808 4.570 4.560 4.570 4.560 4.750 1,281,000 4.5808 0.00%
2021-10-27 0 4.570 4.540 4.570 4.540 4.750 1,165,420 5,399,878 4.6334 4.570 4.540 4.570 4.540 4.750 1,165,420 4.6334 0.00%
2021-10-26 0 4.570 4.570 4.580 4.570 4.740 1,563,000 7,201,260 4.6073 4.570 4.570 4.580 4.570 4.740 1,563,000 4.6073 0.22%
2021-10-25 0 4.560 4.540 4.560 4.540 4.640 1,658,800 7,588,332 4.5746 4.560 4.540 4.560 4.540 4.640 1,658,800 4.5746 -0.65%
2021-10-22 0 4.590 4.550 4.590 4.470 4.950 606,035 2,805,012 4.6285 4.590 4.550 4.590 4.470 4.950 606,035 4.6285 -6.71%
2021-10-21 0 4.920 4.910 4.920 4.920 5.180 695,035 3,544,352 5.0995 4.920 4.910 4.920 4.920 5.180 695,035 5.0995 -0.61%
2021-10-20 0 4.950 4.840 4.950 4.920 5.250 83,000 418,340 5.0402 4.950 4.840 4.950 4.920 5.250 83,000 5.0402 -0.60%
2021-10-19 0 4.980 4.880 4.980 4.880 5.010 1,158,000 5,763,130 4.9768 4.980 4.880 4.980 4.880 5.010 1,158,000 4.9768 -2.92%
2021-10-18 0 5.130 5.110 5.130 5.100 5.340 100,000 519,590 5.1959 5.130 5.110 5.130 5.100 5.340 100,000 5.1959 -4.29%
2021-10-15 0 5.360 5.360 5.380 5.340 5.500 80,256 430,658 5.3661 5.360 5.360 5.380 5.340 5.500 80,256 5.3661 -2.55%
2021-10-12 0 5.500 5.410 5.500 5.150 5.500 236,300 1,272,041 5.3832 5.500 5.410 5.500 5.150 5.500 236,300 5.3832 3.97%
2021-10-11 0 5.290 5.260 5.290 5.100 5.660 622,000 3,338,680 5.3677 5.290 5.260 5.290 5.100 5.660 622,000 5.3677 -3.64%
2021-10-08 0 5.490 5.490 5.500 5.380 5.520 528,000 2,882,290 5.4589 5.490 5.490 5.500 5.380 5.520 528,000 5.4589 1.48%
2021-10-07 0 5.410 5.410 5.430 5.160 5.510 1,445,000 7,663,600 5.3035 5.410 5.410 5.430 5.160 5.510 1,445,000 5.3035 2.85%
2021-10-06 0 5.260 5.180 5.260 5.200 5.550 1,136,000 5,971,270 5.2564 5.260 5.180 5.260 5.200 5.550 1,136,000 5.2564 -1.50%
2021-10-05 0 5.340 5.200 5.340 5.260 5.540 1,063,000 5,691,480 5.3542 5.340 5.200 5.340 5.260 5.540 1,063,000 5.3542 -2.02%
2021-10-04 0 5.450 5.400 5.450 5.420 5.950 303,000 1,677,350 5.5358 5.450 5.400 5.450 5.420 5.950 303,000 5.5358 -7.16%
2021-09-30 0 5.870 5.800 5.870 5.470 5.950 2,353,000 13,582,510 5.7724 5.870 5.800 5.870 5.470 5.950 2,353,000 5.7724 8.30%
2021-09-29 0 5.420 5.380 5.420 5.090 5.500 1,292,000 6,927,180 5.3616 5.420 5.380 5.420 5.090 5.500 1,292,000 5.3616 6.48%
2021-09-28 0 5.090 5.020 5.090 4.410 5.100 2,040,000 10,052,130 4.9275 5.090 5.020 5.090 4.410 5.100 2,040,000 4.9275 13.11%
2021-09-27 0 4.500 4.460 4.500 4.440 4.620 15,000 67,370 4.4913 4.500 4.460 4.500 4.440 4.620 15,000 4.4913 -0.44%
2021-09-24 0 4.520 4.450 4.520 4.410 4.720 526,000 2,380,940 4.5265 4.520 4.450 4.520 4.410 4.720 526,000 4.5265 -3.83%
2021-09-23 0 4.700 4.680 4.700 4.400 4.850 2,534,803 12,049,784 4.7537 4.700 4.680 4.700 4.400 4.850 2,534,803 4.7537 7.06%
2021-09-21 0 4.390 4.380 4.390 4.130 4.450 517,000 2,234,780 4.3226 4.390 4.380 4.390 4.130 4.450 517,000 4.3226 2.09%
2021-09-20 0 4.300 4.290 4.300 4.160 4.430 437,000 1,865,450 4.2688 4.300 4.290 4.300 4.160 4.430 437,000 4.2688 -4.44%
2021-09-17 0 4.500 4.460 4.500 4.340 4.500 231,000 1,034,740 4.4794 4.500 4.460 4.500 4.340 4.500 231,000 4.4794 1.58%
2021-09-16 0 4.430 4.300 4.430 4.270 4.610 412,000 1,805,200 4.3816 4.430 4.300 4.430 4.270 4.610 412,000 4.3816 2.78%
2021-09-15 0 4.310 4.200 4.310 4.200 4.500 1,641,000 7,060,150 4.3023 4.310 4.200 4.310 4.200 4.500 1,641,000 4.3023 -4.22%
2021-09-14 0 4.500 4.450 4.500 4.450 4.750 151,000 682,070 4.5170 4.500 4.450 4.500 4.450 4.750 151,000 4.5170 -2.17%
2021-09-13 0 4.600 4.580 4.600 4.510 4.770 244,000 1,122,980 4.6024 4.600 4.580 4.600 4.510 4.770 244,000 4.6024 -2.75%
2021-09-10 0 4.730 4.720 4.730 4.700 4.930 740,000 3,545,530 4.7913 4.730 4.720 4.730 4.700 4.930 740,000 4.7913 0.21%
2021-09-09 0 4.720 4.720 4.820 4.720 4.990 452,000 2,163,780 4.7871 4.720 4.720 4.820 4.720 4.990 452,000 4.7871 -3.67%
2021-09-08 0 4.900 4.900 4.910 4.680 5.100 2,954,000 14,261,730 4.8279 4.900 4.900 4.910 4.680 5.100 2,954,000 4.8279 -2.00%
2021-09-07 0 5.000 4.900 5.000 4.870 5.200 761,000 3,769,500 4.9534 5.000 4.900 5.000 4.870 5.200 761,000 4.9534 -0.79%
2021-09-06 0 5.040 5.010 5.040 4.800 5.190 1,122,000 5,565,380 4.9602 5.040 5.010 5.040 4.800 5.190 1,122,000 4.9602 -1.18%
2021-09-03 0 5.100 5.100 5.140 4.760 5.140 1,065,000 5,199,700 4.8823 5.100 5.100 5.140 4.760 5.140 1,065,000 4.8823 2.20%
2021-09-02 0 4.990 4.960 4.990 4.900 5.600 1,283,000 6,497,400 5.0642 4.990 4.960 4.990 4.900 5.600 1,283,000 5.0642 -7.42%
2021-09-01 0 5.390 5.210 5.390 5.070 6.100 2,220,407 12,018,540 5.4128 5.390 5.210 5.390 5.070 6.100 2,220,407 5.4128 -10.17%
2021-08-31 0 6.000 5.890 6.000 5.470 6.100 1,399,000 8,062,090 5.7628 6.000 5.890 6.000 5.470 6.100 1,399,000 5.7628 7.14%
2021-08-30 0 5.600 5.600 5.610 5.540 6.080 1,491,407 8,547,893 5.7314 5.600 5.600 5.610 5.540 6.080 1,491,407 5.7314 -4.60%
2021-08-27 0 5.870 5.750 5.870 5.520 6.000 2,040,000 11,868,310 5.8178 5.870 5.750 5.870 5.520 6.000 2,040,000 5.8178 1.21%
2021-08-26 0 5.800 5.800 5.820 5.500 5.840 1,698,000 9,664,420 5.6916 5.800 5.800 5.820 5.500 5.840 1,698,000 5.6916 0.17%
2021-08-25 0 5.790 5.750 5.790 5.270 6.060 1,018,000 5,952,500 5.8472 5.790 5.750 5.790 5.270 6.060 1,018,000 5.8472 -2.85%
2021-08-24 0 5.960 5.960 5.970 5.830 6.150 721,700 4,346,392 6.0224 5.960 5.960 5.970 5.830 6.150 721,700 6.0224 -2.93%
2021-08-23 0 6.140 6.080 6.140 6.040 6.140 62,000 379,280 6.1174 6.140 6.080 6.140 6.040 6.140 62,000 6.1174 2.33%
2021-08-20 0 6.000 5.870 6.030 5.800 6.290 1,405,000 8,481,892 6.0369 6.000 5.870 6.030 5.800 6.290 1,405,000 6.0369 -3.23%
2021-08-19 0 6.200 6.170 6.200 6.000 6.260 1,552,000 9,546,350 6.1510 6.200 6.170 6.200 6.000 6.260 1,552,000 6.1510 1.64%
2021-08-18 0 6.100 6.060 6.100 6.010 6.160 851,500 5,195,922 6.1021 6.100 6.060 6.100 6.010 6.160 851,500 6.1021 1.67%
2021-08-17 0 6.000 5.960 6.000 5.930 6.170 564,000 3,396,830 6.0227 6.000 5.960 6.000 5.930 6.170 564,000 6.0227 -0.99%
2021-08-16 0 6.060 6.020 6.060 5.920 6.240 1,095,000 6,640,450 6.0643 6.060 6.020 6.060 5.920 6.240 1,095,000 6.0643 -2.88%
2021-08-13 0 6.240 6.090 6.240 5.810 6.500 1,299,000 8,105,840 6.2401 6.240 6.090 6.240 5.810 6.500 1,299,000 6.2401 2.13%
2021-08-12 0 6.110 6.110 6.240 6.000 6.270 1,012,000 6,217,923 6.1442 6.110 6.110 6.240 6.000 6.270 1,012,000 6.1442 -0.81%
2021-08-11 0 6.160 6.160 6.190 5.940 6.200 876,000 5,292,667 6.0419 6.160 6.160 6.190 5.940 6.200 876,000 6.0419 3.53%
2021-08-10 0 5.950 5.770 5.960 5.680 5.960 681,664 3,915,727 5.7444 5.950 5.770 5.960 5.680 5.960 681,664 5.7444 3.84%
2021-08-09 0 5.730 5.650 5.730 5.640 5.800 603,000 3,458,370 5.7353 5.730 5.650 5.730 5.640 5.800 603,000 5.7353 -2.88%
2021-08-06 0 0.590 0.590 0.600 0.590 0.610 12,978,921 7,832,110 0.6034 5.900 5.900 6.000 5.900 6.100 1,297,892 6.0345 -1.67%
2021-08-05 0 0.600 0.600 0.610 0.600 0.630 18,488,800 11,203,916 0.6060 6.000 6.000 6.100 6.000 6.300 1,848,880 6.0598 -3.23%
2021-08-04 0 0.620 0.610 0.620 0.610 0.640 19,129,367 11,889,706 0.6215 6.200 6.100 6.200 6.100 6.400 1,912,937 6.2154 1.64%
2021-08-03 0 0.610 0.610 0.620 0.610 0.640 10,134,000 6,321,120 0.6238 6.100 6.100 6.200 6.100 6.400 1,013,400 6.2375 -1.61%
2021-08-02 0 0.620 0.610 0.620 0.600 0.650 9,580,000 5,949,100 0.6210 6.200 6.100 6.200 6.000 6.500 958,000 6.2099 -4.62%
2021-07-30 0 0.650 0.630 0.650 0.610 0.650 17,116,832 10,757,106 0.6285 6.500 6.300 6.500 6.100 6.500 1,711,683 6.2845 6.56%
2021-07-29 0 0.610 0.590 0.610 0.590 0.620 10,446,351 6,268,011 0.6000 6.100 5.900 6.100 5.900 6.200 1,044,635 6.0002 1.67%
2021-07-28 0 0.600 0.580 0.600 0.570 0.600 14,960,000 8,771,600 0.5863 6.000 5.800 6.000 5.700 6.000 1,496,000 5.8634 3.45%
2021-07-27 0 0.580 0.570 0.580 0.560 0.600 8,242,400 4,839,216 0.5871 5.800 5.700 5.800 5.600 6.000 824,240 5.8711 -1.69%
2021-07-26 0 0.590 0.580 0.590 0.580 0.600 9,914,185 5,787,359 0.5837 5.900 5.800 5.900 5.800 6.000 991,418 5.8375 1.72%
2021-07-23 0 0.580 0.580 0.590 0.580 0.600 8,380,000 4,942,700 0.5898 5.800 5.800 5.900 5.800 6.000 838,000 5.8982 -1.69%
2021-07-22 0 0.590 0.580 0.590 0.580 0.600 10,404,665 6,142,165 0.5903 5.900 5.800 5.900 5.800 6.000 1,040,466 5.9033 0.00%
2021-07-21 0 0.590 0.580 0.590 0.590 0.610 12,040,000 7,172,600 0.5957 5.900 5.800 5.900 5.900 6.100 1,204,000 5.9573 -3.28%
2021-07-20 0 0.610 0.600 0.610 0.590 0.620 12,900,000 7,758,500 0.6014 6.100 6.000 6.100 5.900 6.200 1,290,000 6.0143 3.39%
2021-07-19 0 0.590 0.590 0.600 0.580 0.600 6,530,000 3,873,200 0.5931 5.900 5.900 6.000 5.800 6.000 653,000 5.9314 0.00%
2021-07-16 0 0.590 0.580 0.590 0.580 0.610 7,550,000 4,489,900 0.5947 5.900 5.800 5.900 5.800 6.100 755,000 5.9469 -1.67%
2021-07-15 0 0.600 0.590 0.600 0.580 0.600 21,340,000 12,611,500 0.5910 6.000 5.900 6.000 5.800 6.000 2,134,000 5.9098 1.69%
2021-07-14 0 0.590 0.580 0.590 0.580 0.610 21,800,000 12,894,800 0.5915 5.900 5.800 5.900 5.800 6.100 2,180,000 5.9150 -1.67%
2021-07-13 0 0.600 0.590 0.600 0.590 0.610 22,340,000 13,376,400 0.5988 6.000 5.900 6.000 5.900 6.100 2,234,000 5.9876 0.00%
2021-07-12 0 0.600 0.590 0.600 0.580 0.610 12,530,000 7,487,700 0.5976 6.000 5.900 6.000 5.800 6.100 1,253,000 5.9758 3.45%
2021-07-09 0 0.580 0.570 0.580 0.570 0.600 25,346,499 14,740,602 0.5816 5.800 5.700 5.800 5.700 6.000 2,534,650 5.8156 1.75%
2021-07-08 0 0.570 0.570 0.580 0.570 0.590 30,920,000 17,936,800 0.5801 5.700 5.700 5.800 5.700 5.900 3,092,000 5.8010 -1.72%
2021-07-07 0 0.580 0.570 0.580 0.580 0.600 23,470,000 13,966,300 0.5951 5.800 5.700 5.800 5.800 6.000 2,347,000 5.9507 0.00%
2021-07-06 0 0.580 0.580 0.590 0.580 0.620 8,560,000 5,192,300 0.6066 5.800 5.800 5.900 5.800 6.200 856,000 6.0658 -4.92%
2021-07-05 0 0.610 0.610 0.620 0.580 0.630 17,190,000 10,161,500 0.5911 6.100 6.100 6.200 5.800 6.300 1,719,000 5.9113 -3.17%
2021-07-02 0 0.630 0.630 0.640 0.630 0.650 21,310,720 13,657,068 0.6409 6.300 6.300 6.400 6.300 6.500 2,131,072 6.4085 -3.08%
2021-06-30 0 0.650 0.640 0.650 0.580 0.650 7,230,000 4,488,300 0.6208 6.500 6.400 6.500 5.800 6.500 723,000 6.2079 8.33%
2021-06-29 0 0.600 0.580 0.600 0.560 0.600 16,900,000 9,805,050 0.5802 6.000 5.800 6.000 5.600 6.000 1,690,000 5.8018 3.45%
2021-06-28 0 0.580 0.570 0.580 0.570 0.600 22,170,000 12,961,300 0.5846 5.800 5.700 5.800 5.700 6.000 2,217,000 5.8463 -1.69%
2021-06-25 0 0.590 0.580 0.590 0.560 0.600 49,750,000 28,916,600 0.5812 5.900 5.800 5.900 5.600 6.000 4,975,000 5.8124 5.36%
2021-06-24 0 0.560 0.550 0.570 0.560 0.590 18,070,000 10,268,700 0.5683 5.600 5.500 5.700 5.600 5.900 1,807,000 5.6827 -1.75%
2021-06-23 0 0.570 0.560 0.570 0.550 0.570 10,150,000 5,672,900 0.5589 5.700 5.600 5.700 5.500 5.700 1,015,000 5.5891 1.79%
2021-06-22 0 0.560 0.560 0.570 0.540 0.560 13,890,000 7,591,100 0.5465 5.600 5.600 5.700 5.400 5.600 1,389,000 5.4652 0.00%
2021-06-21 0 0.560 0.550 0.560 0.540 0.580 11,710,010 6,617,206 0.5651 5.600 5.500 5.600 5.400 5.800 1,171,001 5.6509 -3.45%
2021-06-18 0 0.580 0.580 0.590 0.540 0.590 13,110,000 7,355,300 0.5610 5.800 5.800 5.900 5.400 5.900 1,311,000 5.6105 5.45%
2021-06-17 0 0.550 0.540 0.550 0.540 0.560 14,200,000 7,872,100 0.5544 5.500 5.400 5.500 5.400 5.600 1,420,000 5.5437 -1.79%
2021-06-16 0 0.560 0.560 0.570 0.560 0.580 13,222,200 7,487,666 0.5663 5.600 5.600 5.700 5.600 5.800 1,322,220 5.6630 -3.45%
2021-06-15 0 0.580 0.580 0.590 0.580 0.620 11,156,200 6,598,772 0.5915 5.800 5.800 5.900 5.800 6.200 1,115,620 5.9149 -4.92%
2021-06-11 0 0.610 0.610 0.620 0.610 0.630 31,300,000 19,367,700 0.6188 6.100 6.100 6.200 6.100 6.300 3,130,000 6.1878 -3.17%
2021-06-10 0 0.630 0.620 0.630 0.610 0.640 31,670,000 19,679,000 0.6214 6.300 6.200 6.300 6.100 6.400 3,167,000 6.2138 -0.03%
2021-06-09 0 0.640 0.640 0.650 0.640 0.670 23,450,000 15,221,600 0.6491 6.302 6.302 6.400 6.302 6.597 2,381,466 6.3917 -1.54%
2021-06-08 0 0.650 0.640 0.650 0.630 0.650 20,870,000 13,378,800 0.6411 6.400 6.302 6.400 6.204 6.400 2,119,454 6.3124 3.17%
2021-06-07 0 0.630 0.630 0.640 0.630 0.650 20,646,400 13,243,240 0.6414 6.204 6.204 6.302 6.204 6.400 2,096,746 6.3161 -1.56%
2021-06-04 0 0.640 0.630 0.640 0.630 0.650 23,950,000 15,295,400 0.6386 6.302 6.204 6.302 6.204 6.400 2,432,244 6.2886 1.59%
2021-06-03 0 0.630 0.630 0.640 0.620 0.650 35,040,000 22,375,100 0.6386 6.204 6.204 6.302 6.105 6.400 3,558,489 6.2878 -1.56%
2021-06-02 0 0.640 0.630 0.640 0.630 0.660 11,312,134 7,276,611 0.6433 6.302 6.204 6.302 6.204 6.499 1,148,804 6.3341 -1.54%
2021-06-01 0 0.650 0.640 0.650 0.630 0.660 13,320,000 8,580,300 0.6442 6.400 6.302 6.400 6.204 6.499 1,352,713 6.3430 0.00%
2021-05-31 0 0.650 0.630 0.650 0.630 0.660 18,730,000 11,981,500 0.6397 6.400 6.204 6.400 6.204 6.499 1,902,126 6.2990 3.17%
2021-05-28 0 0.630 0.620 0.630 0.620 0.660 48,284,000 30,362,871 0.6288 6.204 6.105 6.204 6.105 6.499 4,903,485 6.1921 0.00%
2021-05-27 0 0.630 0.630 0.640 0.600 0.660 128,823,510 81,367,770 0.6316 6.204 6.204 6.302 5.908 6.499 13,082,680 6.2195 0.00%
2021-05-26 0 0.630 0.630 0.640 0.630 0.660 25,312,025 16,336,165 0.6454 6.204 6.204 6.302 6.204 6.499 2,570,564 6.3551 -1.56%
2021-05-25 0 0.640 0.640 0.650 0.640 0.670 20,530,000 13,500,400 0.6576 6.302 6.302 6.400 6.302 6.597 2,084,925 6.4752 0.00%
2021-05-24 0 0.640 0.640 0.650 0.630 0.690 30,675,760 19,828,384 0.6464 6.302 6.302 6.400 6.204 6.794 3,115,279 6.3649 0.00%
2021-05-21 0 0.640 0.640 0.650 0.630 0.660 14,720,000 9,444,800 0.6416 6.302 6.302 6.400 6.204 6.499 1,494,891 6.3181 1.59%
2021-05-20 0 0.630 0.630 0.640 0.620 0.640 20,213,000 12,770,100 0.6318 6.204 6.204 6.302 6.105 6.302 2,052,732 6.2210 1.61%
2021-05-18 0 0.620 0.620 0.630 0.600 0.640 18,030,000 11,115,300 0.6165 6.105 6.105 6.204 5.908 6.302 1,831,038 6.0705 1.64%
2021-05-17 0 0.610 0.600 0.610 0.600 0.660 20,040,000 12,296,550 0.6136 6.007 5.908 6.007 5.908 6.499 2,035,163 6.0420 0.00%
2021-05-14 0 0.610 0.610 0.620 0.590 0.620 12,816,786 7,847,732 0.6123 6.007 6.007 6.105 5.810 6.105 1,301,609 6.0293 1.67%
2021-05-13 0 0.600 0.600 0.610 0.580 0.640 16,760,000 10,148,000 0.6055 5.908 5.908 6.007 5.711 6.302 1,702,063 5.9622 5.26%
2021-05-12 0 0.570 0.560 0.570 0.560 0.620 28,750,000 17,321,750 0.6025 5.613 5.514 5.613 5.514 6.105 2,919,708 5.9327 -5.00%
2021-05-11 0 0.600 0.600 0.610 0.590 0.620 9,310,000 5,704,600 0.6127 5.908 5.908 6.007 5.810 6.105 945,478 6.0336 -1.64%
2021-05-10 0 0.610 0.610 0.620 0.590 0.640 10,680,000 6,590,070 0.6170 6.007 6.007 6.105 5.810 6.302 1,084,608 6.0760 0.00%
2021-05-07 0 0.610 0.610 0.620 0.570 0.630 36,980,000 22,361,600 0.6047 6.007 6.007 6.105 5.613 6.204 3,755,506 5.9544 1.67%
2021-05-06 0 0.600 0.600 0.620 0.590 0.650 13,070,000 8,072,300 0.6176 5.908 5.908 6.105 5.810 6.400 1,327,325 6.0816 -1.64%
2021-05-05 0 0.610 0.610 0.620 0.570 0.670 34,701,000 21,370,920 0.6159 6.007 6.007 6.105 5.613 6.597 3,524,062 6.0643 3.39%
2021-05-04 0 0.590 0.590 0.600 0.560 0.600 9,352,200 5,444,788 0.5822 5.810 5.810 5.908 5.514 5.908 949,763 5.7328 1.72%
2021-05-03 0 0.580 0.550 0.580 0.530 0.590 11,870,000 6,677,400 0.5625 5.711 5.416 5.711 5.219 5.810 1,205,459 5.5393 3.57%
2021-04-30 0 0.560 0.550 0.560 0.495 0.560 19,718,281 10,416,010 0.5282 5.514 5.416 5.514 4.874 5.514 2,002,491 5.2015 12.00%
2021-04-29 0 0.500 0.500 0.510 0.485 0.510 13,573,000 6,799,040 0.5009 4.923 4.923 5.022 4.776 5.022 1,378,407 4.9325 1.01%
2021-04-28 0 0.495 0.485 0.495 0.485 0.500 44,689,405 22,103,379 0.4946 4.874 4.776 4.874 4.776 4.923 4,538,435 4.8703 1.02%
2021-04-27 0 0.490 0.480 0.490 0.470 0.490 103,840,000 49,425,050 0.4760 4.825 4.726 4.825 4.628 4.825 10,545,478 4.6868 3.16%
2021-04-26 0 0.475 0.470 0.475 0.460 0.480 101,460,000 47,804,500 0.4712 4.677 4.628 4.677 4.530 4.726 10,303,777 4.6395 3.26%
2021-04-23 0 0.460 0.450 0.460 0.440 0.460 16,340,000 7,339,950 0.4492 4.530 4.431 4.530 4.333 4.530 1,659,410 4.4232 3.37%
2021-04-22 0 0.445 0.440 0.445 0.425 0.445 21,640,000 9,337,850 0.4315 4.382 4.333 4.382 4.185 4.382 2,197,652 4.2490 4.71%
2021-04-21 0 0.425 0.425 0.430 0.425 0.445 21,710,000 9,298,800 0.4283 4.185 4.185 4.234 4.185 4.382 2,204,760 4.2176 -3.41%
2021-04-20 0 0.440 0.435 0.440 0.420 0.445 31,680,000 13,535,250 0.4272 4.333 4.283 4.333 4.136 4.382 3,217,264 4.2071 0.00%
2021-04-19 0 0.440 0.430 0.440 0.415 0.440 22,550,000 9,518,300 0.4221 4.333 4.234 4.333 4.086 4.333 2,290,067 4.1563 2.33%
2021-04-16 0 0.430 0.420 0.430 0.420 0.435 21,515,840 9,155,365 0.4255 4.234 4.136 4.234 4.136 4.283 2,185,042 4.1900 1.18%
2021-04-15 0 0.425 0.425 0.430 0.420 0.435 11,730,000 5,022,300 0.4282 4.185 4.185 4.234 4.136 4.283 1,191,241 4.2160 -1.16%
2021-04-14 0 0.430 0.425 0.435 0.425 0.440 12,440,000 5,354,950 0.4305 4.234 4.185 4.283 4.185 4.333 1,263,345 4.2387 -1.15%
2021-04-13 0 0.435 0.430 0.435 0.410 0.435 12,170,736 5,175,294 0.4252 4.283 4.234 4.283 4.037 4.283 1,236,000 4.1871 6.10%
2021-04-12 0 0.410 0.410 0.415 0.410 0.420 12,750,000 5,289,190 0.4148 4.037 4.037 4.086 4.037 4.136 1,294,827 4.0849 -2.38%
2021-04-09 0 0.420 0.420 0.425 0.420 0.445 11,370,000 4,912,500 0.4321 4.136 4.136 4.185 4.136 4.382 1,154,681 4.2544 -3.45%
2021-04-08 0 0.435 0.430 0.435 0.425 0.440 18,610,000 8,041,500 0.4321 4.283 4.234 4.283 4.185 4.333 1,889,940 4.2549 0.00%
2021-04-07 0 0.435 0.430 0.435 0.430 0.460 9,590,000 4,235,090 0.4416 4.283 4.234 4.283 4.234 4.530 973,913 4.3485 -1.14%
2021-04-01 0 0.440 0.435 0.440 0.435 0.465 13,420,000 6,045,400 0.4505 4.333 4.283 4.333 4.283 4.579 1,362,869 4.4358 -7.37%
2021-03-31 0 0.475 0.470 0.485 0.455 0.490 9,460,000 4,465,550 0.4720 4.677 4.628 4.776 4.480 4.825 960,711 4.6482 0.00%
2021-03-30 0 0.475 0.465 0.475 0.460 0.500 36,730,000 17,796,700 0.4845 4.677 4.579 4.677 4.530 4.923 3,730,117 4.7711 -1.04%
2021-03-29 0 0.480 0.460 0.480 0.435 0.480 28,320,000 12,727,700 0.4494 4.726 4.530 4.726 4.283 4.726 2,876,039 4.4254 6.67%
2021-03-26 0 0.450 0.445 0.450 0.410 0.450 13,760,000 5,889,750 0.4280 4.431 4.382 4.431 4.037 4.431 1,397,398 4.2148 4.65%
2021-03-25 0 0.430 0.420 0.430 0.400 0.430 18,970,000 7,967,950 0.4200 4.234 4.136 4.234 3.939 4.234 1,926,500 4.1360 6.17%
2021-03-24 0 0.405 0.405 0.410 0.390 0.415 12,640,000 5,087,730 0.4025 3.988 3.988 4.037 3.840 4.086 1,283,656 3.9635 -1.22%
2021-03-23 0 0.410 0.405 0.410 0.405 0.430 11,230,000 4,745,850 0.4226 4.037 3.988 4.037 3.988 4.234 1,140,463 4.1613 -4.65%
2021-03-22 0 0.430 0.415 0.430 0.390 0.430 13,709,875 5,525,202 0.4030 4.234 4.086 4.234 3.840 4.234 1,392,307 3.9684 8.86%
2021-03-19 0 0.395 0.395 0.400 0.370 0.395 16,350,000 6,289,150 0.3847 3.890 3.890 3.939 3.643 3.890 1,660,425 3.7877 5.33%
2021-03-18 0 0.375 0.365 0.375 0.360 0.390 14,020,000 5,209,950 0.3716 3.693 3.594 3.693 3.545 3.840 1,423,802 3.6592 1.35%
2021-03-17 0 0.370 0.360 0.370 0.350 0.370 15,740,000 5,686,200 0.3613 3.643 3.545 3.643 3.446 3.643 1,598,477 3.5573 1.37%
2021-03-16 0 0.365 0.365 0.370 0.360 0.375 13,790,000 5,099,450 0.3698 3.594 3.594 3.643 3.545 3.693 1,400,444 3.6413 -2.67%
2021-03-15 0 0.375 0.370 0.375 0.370 0.390 15,403,500 5,859,910 0.3804 3.693 3.643 3.693 3.643 3.840 1,564,303 3.7460 -2.60%
2021-03-12 0 0.385 0.370 0.385 0.370 0.390 15,936,000 6,003,060 0.3767 3.791 3.643 3.791 3.643 3.840 1,618,381 3.7093 1.32%
2021-03-11 0 0.380 0.375 0.380 0.370 0.385 6,980,000 2,647,300 0.3793 3.742 3.693 3.742 3.643 3.791 708,854 3.7346 0.00%
2021-03-10 0 0.380 0.365 0.380 0.355 0.390 9,000,000 3,311,800 0.3680 3.742 3.594 3.742 3.496 3.840 913,996 3.6234 2.70%
2021-03-09 0 0.370 0.365 0.370 0.340 0.395 23,880,000 8,594,400 0.3599 3.643 3.594 3.643 3.348 3.890 2,425,135 3.5439 -7.50%
2021-03-08 0 0.400 0.400 0.405 0.400 0.415 2,500,000 1,012,000 0.4048 3.939 3.939 3.988 3.939 4.086 253,888 3.9860 -2.44%
2021-03-05 0 0.410 0.405 0.410 0.405 0.415 2,260,000 933,900 0.4132 4.037 3.988 4.037 3.988 4.086 229,514 4.0690 0.00%
2021-03-04 0 0.410 0.410 0.415 0.410 0.420 8,230,000 3,404,050 0.4136 4.037 4.037 4.086 4.037 4.136 835,798 4.0728 1.23%
2021-03-03 0 0.405 0.400 0.405 0.400 0.420 10,760,000 4,373,550 0.4065 3.988 3.939 3.988 3.939 4.136 1,092,732 4.0024 -3.57%
2021-03-02 0 0.420 0.415 0.420 0.415 0.430 14,850,000 6,238,300 0.4201 4.136 4.086 4.136 4.086 4.234 1,508,093 4.1365 -3.45%
2021-03-01 0 0.435 0.435 0.440 0.420 0.475 10,550,000 4,588,050 0.4349 4.283 4.283 4.333 4.136 4.677 1,071,406 4.2823 -9.37%
2021-02-26 0 0.480 0.450 0.480 0.430 0.480 12,008,000 5,282,880 0.4399 4.726 4.431 4.726 4.234 4.726 1,219,473 4.3321 6.67%
2021-02-25 0 0.450 0.440 0.450 0.410 0.475 24,990,000 11,172,850 0.4471 4.431 4.333 4.431 4.037 4.677 2,537,861 4.4025 9.76%
2021-02-24 0 0.410 0.410 0.415 0.400 0.415 58,890,000 23,851,950 0.4050 4.037 4.037 4.086 3.939 4.086 5,980,578 3.9882 -1.20%
2021-02-23 0 0.415 0.410 0.415 0.390 0.415 15,850,000 6,365,250 0.4016 4.086 4.037 4.086 3.840 4.086 1,609,648 3.9544 1.22%
2021-02-22 0 0.410 0.405 0.410 0.405 0.435 19,810,000 8,168,400 0.4123 4.037 3.988 4.037 3.988 4.283 2,011,806 4.0602 -5.75%
2021-02-19 0 0.435 0.430 0.435 0.415 0.440 38,160,000 16,213,750 0.4249 4.283 4.234 4.283 4.086 4.333 3,875,341 4.1838 0.00%
2021-02-18 0 0.435 0.430 0.435 0.430 0.460 3,892,000 1,729,690 0.4444 4.283 4.234 4.283 4.234 4.530 395,252 4.3762 -6.45%
2021-02-17 0 0.465 0.460 0.465 0.455 0.465 2,672,000 1,227,780 0.4595 4.579 4.530 4.579 4.480 4.579 271,355 4.5246 2.20%
2021-02-16 0 0.455 0.450 0.455 0.450 0.460 2,722,000 1,239,390 0.4553 4.480 4.431 4.480 4.431 4.530 276,433 4.4835 0.00%
2021-02-11 0 0.455 0.450 0.455 0.445 0.455 2,910,000 1,307,350 0.4493 4.480 4.431 4.480 4.382 4.480 295,525 4.4238 2.25%
2021-02-10 0 0.445 0.445 0.450 0.435 0.450 3,600,000 1,588,450 0.4412 4.382 4.382 4.431 4.283 4.431 365,598 4.3448 0.00%
2021-02-09 0 0.445 0.445 0.455 0.445 0.460 10,430,000 4,698,150 0.4504 4.382 4.382 4.480 4.382 4.530 1,059,219 4.4355 -2.20%
2021-02-08 0 0.455 0.455 0.460 0.450 0.470 10,670,000 4,874,100 0.4568 4.480 4.480 4.530 4.431 4.628 1,083,593 4.4981 -1.09%
2021-02-05 0 0.460 0.460 0.465 0.460 0.485 17,470,000 8,231,200 0.4712 4.530 4.530 4.579 4.530 4.776 1,774,167 4.6395 -3.16%
2021-02-04 0 0.475 0.475 0.480 0.465 0.480 15,730,000 7,470,100 0.4749 4.677 4.677 4.726 4.579 4.726 1,597,461 4.6762 0.00%
2021-02-03 0 0.475 0.470 0.475 0.465 0.480 127,230,000 58,704,750 0.4614 4.677 4.628 4.677 4.579 4.726 12,920,851 4.5434 2.15%
2021-02-02 0 0.465 0.460 0.465 0.450 0.470 11,010,000 5,032,500 0.4571 4.579 4.530 4.579 4.431 4.628 1,118,121 4.5009 1.09%
2021-02-01 0 0.460 0.460 0.465 0.460 0.475 11,760,000 5,459,950 0.4643 4.530 4.530 4.579 4.530 4.677 1,194,288 4.5717 -2.13%
2021-01-29 0 0.470 0.465 0.470 0.455 0.495 28,171,425 13,312,448 0.4726 4.628 4.579 4.628 4.480 4.874 2,860,951 4.6532 2.17%
2021-01-28 0 0.460 0.450 0.460 0.450 0.470 27,620,000 12,722,820 0.4606 4.530 4.431 4.530 4.431 4.628 2,804,951 4.5358 -1.08%
2021-01-27 0 0.465 0.455 0.465 0.450 0.470 101,280,000 46,635,900 0.4605 4.579 4.480 4.579 4.431 4.628 10,285,497 4.5341 1.09%
2021-01-26 0 0.460 0.440 0.460 0.430 0.460 17,730,000 7,881,550 0.4445 4.530 4.333 4.530 4.234 4.530 1,800,571 4.3772 0.00%
2021-01-25 0 0.460 0.445 0.460 0.425 0.460 22,073,495 9,812,283 0.4445 4.530 4.382 4.530 4.185 4.530 2,241,675 4.3772 6.98%
2021-01-22 0 0.430 0.425 0.430 0.425 0.435 50,760,000 21,804,000 0.4296 4.234 4.185 4.234 4.185 4.283 5,154,935 4.2297 -1.15%
2021-01-21 0 0.435 0.425 0.435 0.425 0.440 32,117,640 13,826,372 0.4305 4.283 4.185 4.283 4.185 4.333 3,261,709 4.2390 -1.14%
2021-01-20 0 0.440 0.435 0.440 0.425 0.445 12,700,000 5,520,050 0.4346 4.333 4.283 4.333 4.185 4.382 1,289,749 4.2799 1.15%
2021-01-19 0 0.435 0.430 0.435 0.425 0.440 7,557,700 3,251,634 0.4302 4.283 4.234 4.283 4.185 4.333 767,523 4.2365 2.35%
2021-01-18 0 0.425 0.420 0.425 0.405 0.430 11,563,000 4,821,820 0.4170 4.185 4.136 4.185 3.988 4.234 1,174,281 4.1062 3.66%
2021-01-15 0 0.410 0.405 0.410 0.405 0.410 11,444,617 4,645,168 0.4059 4.037 3.988 4.037 3.988 4.037 1,162,259 3.9967 1.23%
2021-01-14 0 0.405 0.405 0.415 0.400 0.415 9,400,000 3,816,850 0.4060 3.988 3.988 4.086 3.939 4.086 954,618 3.9983 1.25%
2021-01-13 0 0.400 0.400 0.405 0.400 0.420 6,270,000 2,573,900 0.4105 3.939 3.939 3.988 3.939 4.136 636,750 4.0422 -3.61%
2021-01-12 0 0.415 0.410 0.420 0.400 0.420 10,100,000 4,118,700 0.4078 4.086 4.037 4.136 3.939 4.136 1,025,706 4.0155 2.47%
2021-01-11 0 0.405 0.400 0.405 0.400 0.405 7,070,000 2,862,200 0.4048 3.988 3.939 3.988 3.939 3.988 717,994 3.9864 1.25%
2021-01-08 0 0.400 0.400 0.405 0.395 0.420 13,882,825 5,628,473 0.4054 3.939 3.939 3.988 3.890 4.136 1,409,871 3.9922 -2.44%
2021-01-07 0 0.410 0.405 0.410 0.405 0.420 7,820,000 3,209,250 0.4104 4.037 3.988 4.037 3.988 4.136 794,161 4.0411 -2.38%
2021-01-06 0 0.420 0.415 0.420 0.415 0.425 9,820,000 4,114,350 0.4190 4.136 4.086 4.136 4.086 4.185 997,271 4.1256 0.00%
2021-01-05 0 0.420 0.420 0.425 0.420 0.435 8,810,000 3,755,550 0.4263 4.136 4.136 4.185 4.136 4.283 894,700 4.1976 -2.33%
2021-01-04 0 0.430 0.425 0.430 0.425 0.440 15,600,000 6,739,850 0.4320 4.234 4.185 4.234 4.185 4.333 1,584,259 4.2543 0.00%
2020-12-31 0 0.430 0.425 0.430 0.425 0.435 5,970,000 2,575,250 0.4314 4.234 4.185 4.234 4.185 4.283 606,284 4.2476 -2.27%
2020-12-30 0 0.440 0.430 0.435 0.430 0.440 12,070,000 5,225,000 0.4329 4.333 4.234 4.283 4.234 4.333 1,225,770 4.2626 1.15%
2020-12-29 0 0.435 0.430 0.435 0.425 0.435 16,520,000 7,103,550 0.4300 4.283 4.234 4.283 4.185 4.283 1,677,690 4.2341 2.35%
2020-12-28 0 0.425 0.425 0.435 0.425 0.440 17,145,629 7,407,864 0.4321 4.185 4.185 4.283 4.185 4.333 1,741,225 4.2544 -2.30%
2020-12-24 0 0.435 0.430 0.435 0.430 0.440 7,690,000 3,327,650 0.4327 4.283 4.234 4.283 4.234 4.333 780,958 4.2610 1.16%
2020-12-23 0 0.430 0.425 0.430 0.425 0.440 14,470,000 6,253,400 0.4322 4.234 4.185 4.234 4.185 4.333 1,469,502 4.2555 -1.15%
2020-12-22 0 0.435 0.430 0.435 0.430 0.445 10,320,000 4,485,400 0.4346 4.283 4.234 4.283 4.234 4.382 1,048,048 4.2798 -1.14%
2020-12-21 0 0.440 0.435 0.440 0.430 0.450 22,260,000 9,777,800 0.4393 4.333 4.283 4.333 4.234 4.431 2,260,616 4.3253 -1.12%
2020-12-18 0 0.445 0.445 0.450 0.445 0.455 7,120,000 3,204,250 0.4500 4.382 4.382 4.431 4.382 4.480 723,072 4.4314 -1.11%
2020-12-17 0 0.450 0.450 0.455 0.450 0.460 9,170,000 4,165,750 0.4543 4.431 4.431 4.480 4.431 4.530 931,260 4.4732 -2.17%
2020-12-16 0 0.460 0.450 0.460 0.450 0.460 12,819,425 5,820,634 0.4540 4.530 4.431 4.530 4.431 4.530 1,301,877 4.4710 0.00%
2020-12-15 0 0.460 0.445 0.460 0.445 0.460 6,410,000 2,903,750 0.4530 4.530 4.382 4.530 4.382 4.530 650,968 4.4607 2.22%
2020-12-14 0 0.450 0.445 0.450 0.445 0.465 7,198,000 3,271,280 0.4545 4.431 4.382 4.431 4.382 4.579 730,993 4.4751 -2.17%
2020-12-11 0 0.460 0.450 0.460 0.445 0.460 5,690,000 2,576,850 0.4529 4.530 4.431 4.530 4.382 4.530 577,848 4.4594 1.10%
2020-12-10 0 0.455 0.455 0.460 0.455 0.465 10,600,000 4,862,700 0.4587 4.480 4.480 4.530 4.480 4.579 1,076,484 4.5172 -1.09%
2020-12-09 0 0.460 0.455 0.460 0.455 0.470 4,670,000 2,164,500 0.4635 4.530 4.480 4.530 4.480 4.628 474,262 4.5639 -2.13%
2020-12-08 0 0.470 0.460 0.470 0.460 0.470 11,260,000 5,241,350 0.4655 4.628 4.530 4.628 4.530 4.628 1,143,510 4.5836 2.17%
2020-12-07 0 0.460 0.460 0.470 0.455 0.470 6,963,504 3,242,009 0.4656 4.530 4.530 4.628 4.480 4.628 707,179 4.5844 -1.08%
2020-12-04 0 0.465 0.460 0.465 0.460 0.470 9,160,000 4,259,550 0.4650 4.579 4.530 4.579 4.530 4.628 930,244 4.5790 0.00%
2020-12-03 0 0.465 0.460 0.465 0.460 0.470 7,330,000 3,413,050 0.4656 4.579 4.530 4.579 4.530 4.628 744,399 4.5850 0.00%
2020-12-02 0 0.465 0.460 0.470 0.455 0.475 8,500,000 3,949,750 0.4647 4.579 4.530 4.628 4.480 4.677 863,218 4.5756 0.00%
2020-12-01 0 0.465 0.465 0.470 0.465 0.475 6,860,000 3,202,250 0.4668 4.579 4.579 4.628 4.579 4.677 696,668 4.5965 -2.11%
2020-11-30 0 0.475 0.470 0.475 0.470 0.480 8,950,000 4,248,950 0.4747 4.677 4.628 4.677 4.628 4.726 908,918 4.6747 -1.04%
2020-11-27 0 0.480 0.470 0.480 0.470 0.480 7,800,000 3,706,100 0.4751 4.726 4.628 4.726 4.628 4.726 792,129 4.6787 1.05%
2020-11-26 0 0.475 0.475 0.480 0.465 0.480 10,330,000 4,892,750 0.4736 4.677 4.677 4.726 4.579 4.726 1,049,064 4.6639 -1.04%
2020-11-25 0 0.480 0.470 0.480 0.465 0.480 9,730,000 4,585,600 0.4713 4.726 4.628 4.726 4.579 4.726 988,131 4.6407 0.00%
2020-11-24 0 0.480 0.465 0.480 0.465 0.480 11,250,000 5,331,400 0.4739 4.726 4.579 4.726 4.579 4.726 1,142,494 4.6665 0.00%
2020-11-23 0 0.480 0.465 0.480 0.460 0.480 7,170,000 3,342,700 0.4662 4.726 4.579 4.726 4.530 4.726 728,150 4.5907 2.13%
2020-11-20 0 0.470 0.470 0.475 0.465 0.480 9,290,000 4,383,700 0.4719 4.628 4.628 4.677 4.579 4.726 943,447 4.6465 -1.05%
2020-11-19 0 0.475 0.475 0.480 0.440 0.475 10,260,000 4,677,300 0.4559 4.677 4.677 4.726 4.333 4.677 1,041,955 4.4890 5.56%
2020-11-18 0 0.450 0.435 0.450 0.435 0.450 8,330,000 3,683,100 0.4421 4.431 4.283 4.431 4.283 4.431 845,954 4.3538 1.12%
2020-11-17 0 0.445 0.440 0.445 0.440 0.455 9,600,000 4,309,950 0.4490 4.382 4.333 4.382 4.333 4.480 974,929 4.4208 0.00%
2020-11-16 0 0.445 0.440 0.450 0.440 0.455 6,790,000 3,042,750 0.4481 4.382 4.333 4.431 4.333 4.480 689,559 4.4126 -1.11%
2020-11-13 0 0.450 0.455 0.460 0.445 0.460 8,220,000 3,714,700 0.4519 4.431 4.480 4.530 4.382 4.530 834,783 4.4499 -1.10%
2020-11-12 0 0.455 0.450 0.455 0.455 0.465 8,030,000 3,700,150 0.4608 4.480 4.431 4.480 4.480 4.579 815,487 4.5373 -2.15%
2020-11-11 0 0.465 0.465 0.470 0.465 0.480 8,940,000 4,243,350 0.4746 4.579 4.579 4.628 4.579 4.726 907,902 4.6738 -3.12%
2020-11-10 0 0.480 0.480 0.485 0.475 0.490 22,920,000 11,098,850 0.4842 4.726 4.726 4.776 4.677 4.825 2,327,642 4.7683 -1.03%
2020-11-09 0 0.485 0.485 0.490 0.475 0.510 10,940,000 5,290,350 0.4836 4.776 4.776 4.825 4.677 5.022 1,111,012 4.7617 4.30%
2020-11-06 0 0.465 0.465 0.470 0.450 0.490 25,431,346 11,757,352 0.4623 4.579 4.579 4.628 4.431 4.825 2,582,682 4.5524 3.33%
2020-11-05 0 0.450 0.450 0.455 0.420 0.450 42,648,990 18,678,818 0.4380 4.431 4.431 4.480 4.136 4.431 4,331,221 4.3126 5.88%
2020-11-04 0 0.425 0.420 0.430 0.420 0.430 14,740,000 6,219,750 0.4220 4.185 4.136 4.234 4.136 4.234 1,496,922 4.1550 1.19%
2020-11-03 0 0.420 0.420 0.425 0.420 0.430 16,430,000 6,968,750 0.4241 4.136 4.136 4.185 4.136 4.234 1,668,550 4.1765 -1.18%
2020-11-02 0 0.425 0.420 0.425 0.420 0.430 15,340,000 6,526,200 0.4254 4.185 4.136 4.185 4.136 4.234 1,557,855 4.1892 -2.30%
2020-10-30 0 0.435 0.425 0.435 0.420 0.440 17,798,425 7,671,914 0.4310 4.283 4.185 4.283 4.136 4.333 1,807,520 4.2444 3.57%
2020-10-29 0 0.420 0.415 0.425 0.415 0.425 9,524,400 4,017,260 0.4218 4.136 4.086 4.185 4.086 4.185 967,251 4.1533 0.00%
2020-10-28 0 0.420 0.415 0.420 0.415 0.420 9,270,000 3,853,450 0.4157 4.136 4.086 4.136 4.086 4.136 941,415 4.0933 0.00%
2020-10-27 0 0.420 0.410 0.420 0.405 0.420 12,270,000 5,047,850 0.4114 4.136 4.037 4.136 3.988 4.136 1,246,081 4.0510 2.44%
2020-10-23 0 0.410 0.410 0.415 0.410 0.415 8,675,489 3,571,577 0.4117 4.037 4.037 4.086 4.037 4.086 881,040 4.0538 1.23%
2020-10-22 0 0.405 0.405 0.410 0.405 0.420 10,049,987 4,159,194 0.4139 3.988 3.988 4.037 3.988 4.136 1,020,627 4.0751 -2.41%
2020-10-21 0 0.415 0.415 0.420 0.415 0.425 12,235,087 5,122,761 0.4187 4.086 4.086 4.136 4.086 4.185 1,242,535 4.1228 -1.19%
2020-10-20 0 0.420 0.415 0.420 0.415 0.430 17,580,000 7,458,550 0.4243 4.136 4.086 4.136 4.086 4.234 1,785,338 4.1777 0.00%
2020-10-19 0 0.420 0.415 0.425 0.420 0.425 11,960,000 5,052,700 0.4225 4.136 4.086 4.185 4.136 4.185 1,214,599 4.1600 0.00%
2020-10-16 0 0.420 0.420 0.425 0.415 0.430 18,910,000 8,001,450 0.4231 4.136 4.136 4.185 4.086 4.234 1,920,406 4.1665 1.20%
2020-10-15 0 0.415 0.415 0.420 0.415 0.425 12,270,000 5,172,000 0.4215 4.086 4.086 4.136 4.086 4.185 1,246,081 4.1506 -1.19%
2020-10-14 0 0.420 0.420 0.425 0.420 0.435 16,919,877 7,276,500 0.4301 4.136 4.136 4.185 4.136 4.283 1,718,299 4.2347 -1.18%
2020-10-12 0 0.425 0.425 0.430 0.415 0.435 24,171,100 10,373,090 0.4292 4.185 4.185 4.234 4.086 4.283 2,454,698 4.2258 1.19%
2020-10-09 0 0.420 0.420 0.425 0.420 0.435 21,330,000 9,098,750 0.4266 4.136 4.136 4.185 4.136 4.283 2,166,169 4.2004 0.00%
2020-10-08 0 0.420 0.420 0.425 0.420 0.440 27,640,000 11,879,700 0.4298 4.136 4.136 4.185 4.136 4.333 2,806,982 4.2322 0.00%
2020-10-07 0 0.420 0.420 0.425 0.415 0.435 11,910,000 5,033,200 0.4226 4.136 4.136 4.185 4.086 4.283 1,209,521 4.1613 -1.18%
2020-10-06 0 0.425 0.420 0.425 0.420 0.440 13,324,084 5,698,554 0.4277 4.185 4.136 4.185 4.136 4.333 1,353,128 4.2114 0.00%
2020-10-05 0 0.425 0.425 0.430 0.425 0.445 13,350,000 5,792,550 0.4339 4.185 4.185 4.234 4.185 4.382 1,355,760 4.2725 -3.41%
2020-09-30 0 0.440 0.435 0.440 0.420 0.440 18,270,000 7,852,600 0.4298 4.333 4.283 4.333 4.136 4.333 1,855,411 4.2323 2.33%
2020-09-29 0 0.430 0.420 0.430 0.425 0.430 11,916,400 5,065,224 0.4251 4.234 4.136 4.234 4.185 4.234 1,210,171 4.1855 2.38%
2020-09-28 0 0.420 0.420 0.430 0.415 0.430 13,617,436 5,763,273 0.4232 4.136 4.136 4.234 4.086 4.234 1,382,920 4.1675 0.00%
2020-09-25 0 0.420 0.420 0.425 0.420 0.435 12,254,501 5,252,667 0.4286 4.136 4.136 4.185 4.136 4.283 1,244,507 4.2207 -2.33%
2020-09-24 0 0.430 0.425 0.430 0.425 0.430 12,112,000 5,154,820 0.4256 4.234 4.185 4.234 4.185 4.234 1,230,035 4.1908 2.38%
2020-09-23 0 0.420 0.420 0.425 0.420 0.440 10,740,000 4,645,250 0.4325 4.136 4.136 4.185 4.136 4.333 1,090,701 4.2590 -4.55%
2020-09-22 0 0.440 0.430 0.440 0.430 0.440 11,740,000 5,108,300 0.4351 4.333 4.234 4.333 4.234 4.333 1,192,256 4.2846 1.15%
2020-09-21 0 0.435 0.435 0.440 0.430 0.445 25,110,000 10,989,000 0.4376 4.283 4.283 4.333 4.234 4.382 2,550,048 4.3093 1.16%
2020-09-18 0 0.430 0.425 0.430 0.415 0.430 40,580,000 17,237,600 0.4248 4.234 4.185 4.234 4.086 4.234 4,121,104 4.1828 2.38%
2020-09-17 0 0.420 0.415 0.420 0.410 0.420 9,590,000 3,997,000 0.4168 4.136 4.086 4.136 4.037 4.136 973,913 4.1041 2.44%
2020-09-16 0 0.410 0.410 0.415 0.410 0.425 12,530,000 5,223,000 0.4168 4.037 4.037 4.086 4.037 4.185 1,272,485 4.1046 -4.65%
2020-09-15 0 0.430 0.420 0.430 0.415 0.430 9,413,225 3,975,540 0.4223 4.234 4.136 4.234 4.086 4.234 955,961 4.1587 3.61%
2020-09-14 0 0.415 0.415 0.420 0.415 0.440 14,044,400 6,029,210 0.4293 4.086 4.086 4.136 4.086 4.333 1,426,280 4.2272 -3.49%
2020-09-11 0 0.430 0.420 0.430 0.420 0.430 10,060,000 4,279,950 0.4254 4.234 4.136 4.234 4.136 4.234 1,021,644 4.1893 0.00%
2020-09-10 0 0.430 0.420 0.430 0.420 0.430 14,570,000 6,192,050 0.4250 4.234 4.136 4.234 4.136 4.234 1,479,657 4.1848 1.18%
2020-09-09 0 0.425 0.415 0.425 0.415 0.425 12,528,000 5,254,090 0.4194 4.185 4.086 4.185 4.086 4.185 1,272,282 4.1297 2.41%
2020-09-08 0 0.415 0.410 0.415 0.410 0.435 18,470,000 7,704,800 0.4172 4.086 4.037 4.086 4.037 4.283 1,875,722 4.1076 1.22%
2020-09-07 0 0.410 0.405 0.410 0.405 0.425 17,560,000 7,262,350 0.4136 4.037 3.988 4.037 3.988 4.185 1,783,307 4.0724 0.00%
2020-09-04 0 0.410 0.410 0.415 0.410 0.420 12,940,000 5,368,850 0.4149 4.037 4.037 4.086 4.037 4.136 1,314,123 4.0855 -3.53%
2020-09-03 0 0.425 0.415 0.425 0.415 0.425 8,260,000 3,461,400 0.4191 4.185 4.086 4.185 4.086 4.185 838,845 4.1264 3.66%
2020-09-02 0 0.410 0.410 0.415 0.410 0.425 12,240,000 5,122,000 0.4185 4.037 4.037 4.086 4.037 4.185 1,243,034 4.1206 -2.38%
2020-09-01 0 0.420 0.420 0.425 0.420 0.435 12,050,000 5,150,350 0.4274 4.136 4.136 4.185 4.136 4.283 1,223,738 4.2087 -5.62%
2020-08-31 0 0.445 0.430 0.445 0.415 0.445 14,515,000 6,325,800 0.4358 4.382 4.234 4.382 4.086 4.382 1,474,072 4.2914 5.95%
2020-08-28 0 0.420 0.410 0.420 0.400 0.420 13,480,000 5,561,000 0.4125 4.136 4.037 4.136 3.939 4.136 1,368,962 4.0622 0.00%
2020-08-27 0 0.420 0.400 0.420 0.400 0.445 12,210,000 5,185,450 0.4247 4.136 3.939 4.136 3.939 4.382 1,239,987 4.1819 -4.55%
2020-08-26 0 0.440 0.435 0.440 0.425 0.445 22,150,000 9,628,550 0.4347 4.333 4.283 4.333 4.185 4.382 2,249,445 4.2804 2.33%
2020-08-25 0 0.430 0.430 0.435 0.425 0.435 11,610,000 4,988,300 0.4297 4.234 4.234 4.283 4.185 4.283 1,179,054 4.2308 0.00%
2020-08-24 0 0.430 0.425 0.430 0.420 0.435 14,751,000 6,334,440 0.4294 4.234 4.185 4.234 4.136 4.283 1,498,039 4.2285 0.00%
2020-08-21 0 0.430 0.420 0.430 0.415 0.430 19,500,000 8,274,250 0.4243 4.234 4.136 4.234 4.086 4.234 1,980,324 4.1782 0.00%
2020-08-20 0 0.430 0.425 0.430 0.425 0.430 12,000,000 5,136,300 0.4280 4.234 4.185 4.234 4.185 4.234 1,218,661 4.2147 -1.15%
2020-08-19 0 0.435 0.430 0.435 0.425 0.435 7,120,000 3,060,350 0.4298 4.283 4.234 4.283 4.185 4.283 723,072 4.2324 1.16%
2020-08-18 0 0.430 0.425 0.430 0.410 0.435 19,670,000 8,344,600 0.4242 4.234 4.185 4.234 4.037 4.283 1,997,588 4.1773 4.88%
2020-08-17 0 0.410 0.410 0.415 0.400 0.410 19,910,000 8,065,600 0.4051 4.037 4.037 4.086 3.939 4.037 2,021,961 3.9890 1.23%
2020-08-14 0 0.405 0.400 0.405 0.400 0.410 19,820,000 8,026,900 0.4050 3.988 3.939 3.988 3.939 4.037 2,012,821 3.9879 -1.22%
2020-08-13 0 0.410 0.405 0.410 0.400 0.410 17,974,000 7,278,420 0.4049 4.037 3.988 4.037 3.939 4.037 1,825,351 3.9874 2.50%
2020-08-12 0 0.400 0.390 0.400 0.400 0.405 15,210,000 6,084,850 0.4001 3.939 3.840 3.939 3.939 3.988 1,544,652 3.9393 0.00%
2020-08-11 0 0.400 0.395 0.400 0.395 0.410 23,350,000 9,442,800 0.4044 3.939 3.890 3.939 3.890 4.037 2,371,311 3.9821 -1.23%
2020-08-10 0 0.405 0.400 0.410 0.395 0.405 10,540,000 4,215,800 0.4000 3.988 3.939 4.037 3.890 3.988 1,070,390 3.9386 1.25%
2020-08-07 0 0.400 0.395 0.400 0.395 0.405 8,620,000 3,470,950 0.4027 3.939 3.890 3.939 3.890 3.988 875,405 3.9650 -1.23%
2020-08-06 0 0.405 0.395 0.405 0.400 0.420 14,530,000 5,966,200 0.4106 3.988 3.890 3.988 3.939 4.136 1,475,595 4.0433 -3.57%
2020-08-05 0 0.420 0.415 0.420 0.415 0.420 7,060,000 2,961,450 0.4195 4.136 4.086 4.136 4.086 4.136 716,979 4.1305 0.00%
2020-08-04 0 0.420 0.415 0.425 0.410 0.435 12,084,000 5,137,270 0.4251 4.136 4.086 4.185 4.037 4.283 1,227,191 4.1862 -2.33%
2020-08-03 0 0.430 0.430 0.435 0.420 0.455 17,760,000 7,697,400 0.4334 4.234 4.234 4.283 4.136 4.480 1,803,618 4.2678 -2.27%
2020-07-31 0 0.440 0.435 0.440 0.385 0.440 28,507,092 11,784,243 0.4134 4.333 4.283 4.333 3.791 4.333 2,895,039 4.0705 14.29%
2020-07-30 0 0.385 0.370 0.385 0.365 0.400 10,976,000 4,202,520 0.3829 3.791 3.643 3.791 3.594 3.939 1,114,668 3.7702 4.05%
2020-07-29 0 0.370 0.365 0.375 0.350 0.375 20,489,600 7,358,464 0.3591 3.643 3.594 3.693 3.446 3.693 2,080,823 3.5363 2.78%
2020-07-28 0 0.360 0.350 0.355 0.355 0.365 14,480,000 5,183,650 0.3580 3.545 3.446 3.496 3.496 3.594 1,470,517 3.5251 2.86%
2020-07-27 0 0.350 0.350 0.355 0.350 0.355 14,690,000 5,145,450 0.3503 3.446 3.446 3.496 3.446 3.496 1,491,844 3.4491 0.00%
2020-07-24 0 0.350 0.345 0.350 0.345 0.355 14,480,000 5,067,800 0.3500 3.446 3.397 3.446 3.397 3.496 1,470,517 3.4463 0.00%
2020-07-23 0 0.350 0.345 0.350 0.345 0.350 15,220,000 5,256,250 0.3454 3.446 3.397 3.446 3.397 3.446 1,545,668 3.4006 0.00%
2020-07-22 0 0.350 0.345 0.350 0.345 0.350 16,274,453 5,616,197 0.3451 3.446 3.397 3.446 3.397 3.446 1,652,753 3.3981 1.45%
2020-07-21 0 0.345 0.340 0.345 0.345 0.350 14,910,000 5,144,850 0.3451 3.397 3.348 3.397 3.397 3.446 1,514,186 3.3978 0.00%
2020-07-20 0 0.345 0.340 0.345 0.340 0.350 14,514,200 5,007,086 0.3450 3.397 3.348 3.397 3.348 3.446 1,473,990 3.3970 0.00%
2020-07-17 0 0.345 0.340 0.345 0.340 0.345 8,800,000 3,035,850 0.3450 3.397 3.348 3.397 3.348 3.397 893,685 3.3970 0.00%
2020-07-16 0 0.345 0.340 0.345 0.340 0.350 11,520,000 3,975,550 0.3451 3.397 3.348 3.397 3.348 3.446 1,169,914 3.3982 0.00%
2020-07-15 0 0.345 0.340 0.345 0.345 0.350 8,640,000 2,982,000 0.3451 3.397 3.348 3.397 3.397 3.446 877,436 3.3985 0.00%
2020-07-14 0 0.345 0.345 0.350 0.340 0.345 13,310,000 4,590,800 0.3449 3.397 3.397 3.446 3.348 3.397 1,351,698 3.3963 0.00%
2020-07-13 0 0.345 0.340 0.345 0.340 0.350 10,320,000 3,570,700 0.3460 3.397 3.348 3.397 3.348 3.446 1,048,048 3.4070 -1.43%
2020-07-10 0 0.350 0.345 0.350 0.345 0.355 10,580,000 3,697,650 0.3495 3.446 3.397 3.446 3.397 3.496 1,074,453 3.4414 0.00%
2020-07-09 0 0.350 0.345 0.350 0.345 0.350 11,270,000 3,937,000 0.3493 3.446 3.397 3.446 3.397 3.446 1,144,526 3.4399 0.00%
2020-07-08 0 0.350 0.350 0.355 0.345 0.350 11,800,000 4,087,600 0.3464 3.446 3.446 3.496 3.397 3.446 1,198,350 3.4110 1.45%
2020-07-07 0 0.345 0.340 0.345 0.345 0.355 10,960,000 3,826,100 0.3491 3.397 3.348 3.397 3.397 3.496 1,113,043 3.4375 -1.43%
2020-07-06 0 0.350 0.345 0.350 0.345 0.350 6,816,425 2,355,684 0.3456 3.446 3.397 3.446 3.397 3.446 692,242 3.4030 1.45%
2020-07-03 0 0.345 0.340 0.345 0.340 0.350 9,190,000 3,161,100 0.3440 3.397 3.348 3.397 3.348 3.446 933,291 3.3870 -1.43%
2020-07-02 0 0.350 0.345 0.350 0.350 0.350 5,675,280 1,986,295 0.3500 3.446 3.397 3.446 3.446 3.446 576,353 3.4463 0.00%
2020-06-30 0 0.350 0.350 0.355 0.350 0.355 8,900,000 3,142,650 0.3531 3.446 3.446 3.496 3.446 3.496 903,840 3.4770 -1.41%
2020-06-29 0 0.355 0.350 0.355 0.350 0.355 8,480,000 3,008,600 0.3548 3.496 3.446 3.496 3.446 3.496 861,187 3.4936 -4.05%
2020-06-26 0 0.370 0.365 0.370 0.335 0.370 13,290,000 4,585,700 0.3450 3.643 3.594 3.643 3.299 3.643 1,349,667 3.3977 10.45%
2020-06-24 0 0.335 0.330 0.335 0.330 0.335 4,280,000 1,416,350 0.3309 3.299 3.249 3.299 3.249 3.299 434,656 3.2586 1.52%
2020-06-23 0 0.330 0.325 0.330 0.325 0.330 4,600,000 1,517,000 0.3298 3.249 3.200 3.249 3.200 3.249 467,153 3.2473 0.00%
2020-06-22 0 0.330 0.325 0.330 0.325 0.330 5,980,000 1,950,800 0.3262 3.249 3.200 3.249 3.200 3.249 607,299 3.2123 1.54%
2020-06-19 0 0.325 0.320 0.325 0.325 0.330 6,172,281 2,019,595 0.3272 3.200 3.151 3.200 3.200 3.249 626,826 3.2219 -1.52%
2020-06-18 0 0.330 0.325 0.330 0.325 0.330 5,700,000 1,861,600 0.3266 3.249 3.200 3.249 3.200 3.249 578,864 3.2160 0.00%
2020-06-17 0 0.330 0.325 0.330 0.325 0.330 6,410,000 2,088,700 0.3259 3.249 3.200 3.249 3.200 3.249 650,968 3.2086 0.00%
2020-06-16 0 0.330 0.325 0.330 0.325 0.330 11,910,000 3,894,750 0.3270 3.249 3.200 3.249 3.200 3.249 1,209,521 3.2201 0.00%
2020-06-15 0 0.330 0.325 0.330 0.325 0.330 11,850,000 3,852,850 0.3251 3.249 3.200 3.249 3.200 3.249 1,203,427 3.2016 1.54%
2020-06-12 0 0.325 0.325 0.330 0.325 0.330 12,480,000 4,068,750 0.3260 3.200 3.200 3.249 3.200 3.249 1,267,407 3.2103 -2.99%
2020-06-11 0 0.335 0.330 0.335 0.335 0.345 33,820,000 11,389,450 0.3368 3.299 3.249 3.299 3.299 3.397 3,434,592 3.3161 0.99%
2020-06-10 0 0.350 0.345 0.350 0.340 0.355 32,550,000 11,314,350 0.3476 3.266 3.220 3.266 3.173 3.313 3,487,989 3.2438 0.00%
2020-06-09 0 0.350 0.340 0.350 0.340 0.350 8,010,000 2,736,950 0.3417 3.266 3.173 3.266 3.173 3.266 858,335 3.1887 2.94%
2020-06-08 0 0.340 0.335 0.340 0.335 0.345 6,260,000 2,119,600 0.3386 3.173 3.126 3.173 3.126 3.220 670,808 3.1598 -1.45%
2020-06-05 0 0.345 0.340 0.345 0.340 0.350 10,640,000 3,669,750 0.3449 3.220 3.173 3.220 3.173 3.266 1,140,160 3.2186 0.00%
2020-06-04 0 0.345 0.340 0.345 0.345 0.350 18,350,000 6,332,450 0.3451 3.220 3.173 3.220 3.220 3.266 1,966,347 3.2204 0.00%
2020-06-03 0 0.345 0.340 0.345 0.345 0.360 17,880,000 6,268,950 0.3506 3.220 3.173 3.220 3.220 3.360 1,915,983 3.2719 -1.43%
2020-06-02 0 0.350 0.345 0.350 0.345 0.350 9,080,000 3,141,350 0.3460 3.266 3.220 3.266 3.220 3.266 972,994 3.2285 0.00%
2020-06-01 0 0.350 0.345 0.350 0.345 0.350 10,020,025 3,500,708 0.3494 3.266 3.220 3.266 3.220 3.266 1,073,725 3.2603 0.00%
2020-05-29 0 0.350 0.345 0.350 0.350 0.355 8,613,000 3,016,520 0.3502 3.266 3.220 3.266 3.266 3.313 922,951 3.2683 1.45%
2020-05-28 0 0.345 0.340 0.345 0.345 0.350 16,020,000 5,559,750 0.3471 3.220 3.173 3.220 3.220 3.266 1,716,669 3.2387 -1.43%
2020-05-27 0 0.350 0.345 0.350 0.345 0.350 4,950,000 1,716,850 0.3468 3.266 3.220 3.266 3.220 3.266 530,432 3.2367 0.00%
2020-05-26 0 0.350 0.345 0.350 0.345 0.355 5,770,000 2,007,750 0.3480 3.266 3.220 3.266 3.220 3.313 618,301 3.2472 0.00%
2020-05-25 0 0.350 0.345 0.350 0.345 0.355 10,692,000 3,719,660 0.3479 3.266 3.220 3.266 3.220 3.313 1,145,732 3.2465 0.00%
2020-05-22 0 0.350 0.350 0.355 0.340 0.360 19,400,000 6,748,400 0.3479 3.266 3.266 3.313 3.173 3.360 2,078,863 3.2462 -2.78%
2020-05-21 0 0.360 0.360 0.365 0.360 0.370 19,120,000 6,924,000 0.3621 3.360 3.360 3.406 3.360 3.453 2,048,859 3.3794 -1.37%
2020-05-20 0 0.365 0.360 0.370 0.360 0.370 4,230,000 1,542,950 0.3648 3.406 3.360 3.453 3.360 3.453 453,278 3.4040 0.00%
2020-05-19 0 0.365 0.365 0.370 0.355 0.370 21,946,000 7,859,810 0.3581 3.406 3.406 3.453 3.313 3.453 2,351,687 3.3422 2.82%
2020-05-18 0 0.355 0.350 0.355 0.340 0.360 21,710,000 7,569,600 0.3487 3.313 3.266 3.313 3.173 3.360 2,326,398 3.2538 1.43%
2020-05-15 0 0.350 0.345 0.355 0.345 0.360 5,264,000 1,878,980 0.3569 3.266 3.220 3.313 3.220 3.360 564,079 3.3311 0.00%
2020-05-14 0 0.350 0.345 0.350 0.340 0.350 13,943,000 4,796,490 0.3440 3.266 3.220 3.266 3.173 3.266 1,494,102 3.2103 2.94%
2020-05-13 0 0.340 0.335 0.340 0.330 0.340 11,950,000 4,003,400 0.3350 3.173 3.126 3.173 3.080 3.173 1,280,537 3.1263 3.03%
2020-05-12 0 0.330 0.330 0.335 0.325 0.330 27,540,000 8,964,650 0.3255 3.080 3.080 3.126 3.033 3.080 2,951,128 3.0377 0.00%
2020-05-11 0 0.330 0.325 0.330 0.325 0.335 22,890,000 7,540,600 0.3294 3.080 3.033 3.080 3.033 3.126 2,452,844 3.0742 -1.49%
2020-05-08 0 0.335 0.325 0.335 0.315 0.335 17,160,000 5,537,050 0.3227 3.126 3.033 3.126 2.940 3.126 1,838,829 3.0112 4.69%
2020-05-07 0 0.320 0.320 0.325 0.320 0.325 17,430,000 5,623,400 0.3226 2.986 2.986 3.033 2.986 3.033 1,867,762 3.0108 0.00%
2020-05-06 0 0.320 0.320 0.325 0.315 0.325 19,433,000 6,270,980 0.3227 2.986 2.986 3.033 2.940 3.033 2,082,399 3.0114 -1.54%
2020-05-05 0 0.325 0.320 0.325 0.315 0.325 8,010,000 2,570,600 0.3209 3.033 2.986 3.033 2.940 3.033 858,335 2.9949 1.56%
2020-05-04 0 0.320 0.310 0.320 0.315 0.325 10,480,000 3,342,650 0.3190 2.986 2.893 2.986 2.940 3.033 1,123,015 2.9765 -1.54%
2020-04-29 0 0.325 0.320 0.325 0.320 0.330 22,930,000 7,377,200 0.3217 3.033 2.986 3.033 2.986 3.080 2,457,130 3.0024 0.00%
2020-04-28 0 0.325 0.325 0.330 0.315 0.330 52,650,000 17,036,650 0.3236 3.033 3.033 3.080 2.940 3.080 5,641,863 3.0197 0.00%
2020-04-27 0 0.325 0.325 0.330 0.320 0.330 10,996,400 3,569,502 0.3246 3.033 3.033 3.080 2.986 3.080 1,178,351 3.0292 0.00%
2020-04-24 0 0.325 0.325 0.330 0.320 0.330 8,580,000 2,779,900 0.3240 3.033 3.033 3.080 2.986 3.080 919,415 3.0236 -1.52%
2020-04-23 0 0.330 0.325 0.330 0.320 0.330 13,252,875 4,302,391 0.3246 3.080 3.033 3.080 2.986 3.080 1,420,150 3.0295 3.13%
2020-04-22 0 0.320 0.320 0.325 0.320 0.335 21,392,428 7,040,763 0.3291 2.986 2.986 3.033 2.986 3.126 2,292,367 3.0714 -3.03%
2020-04-21 0 0.330 0.330 0.335 0.320 0.335 33,620,000 11,081,500 0.3296 3.080 3.080 3.126 2.986 3.126 3,602,648 3.0759 1.54%
2020-04-20 0 0.325 0.325 0.330 0.320 0.330 7,240,000 2,350,050 0.3246 3.033 3.033 3.080 2.986 3.080 775,823 3.0291 -1.52%
2020-04-17 0 0.330 0.330 0.335 0.325 0.335 22,760,000 7,507,500 0.3299 3.080 3.080 3.126 3.033 3.126 2,438,914 3.0782 3.13%
2020-04-16 0 0.320 0.320 0.325 0.320 0.350 15,120,000 5,010,500 0.3314 2.986 2.986 3.033 2.986 3.266 1,620,227 3.0925 -4.48%
2020-04-15 0 0.335 0.330 0.345 0.325 0.350 14,390,000 4,809,300 0.3342 3.126 3.080 3.220 3.033 3.266 1,542,002 3.1189 1.52%
2020-04-14 0 0.330 0.320 0.330 0.320 0.330 4,760,000 1,537,850 0.3231 3.080 2.986 3.080 2.986 3.080 510,072 3.0150 3.13%
2020-04-09 0 0.320 0.315 0.320 0.315 0.320 25,310,000 7,980,400 0.3153 2.986 2.940 2.986 2.940 2.986 2,712,166 2.9424 1.59%
2020-04-08 0 0.315 0.310 0.320 0.310 0.325 11,670,000 3,679,200 0.3153 2.940 2.893 2.986 2.893 3.033 1,250,533 2.9421 1.61%
2020-04-07 0 0.310 0.310 0.315 0.310 0.330 15,350,000 4,862,300 0.3168 2.893 2.893 2.940 2.893 3.080 1,644,874 2.9560 -3.12%
2020-04-06 0 0.320 0.320 0.325 0.315 0.350 22,960,000 7,291,500 0.3176 2.986 2.986 3.033 2.940 3.266 2,460,345 2.9636 0.00%
2020-04-03 0 0.320 0.310 0.320 0.315 0.325 9,020,000 2,863,200 0.3174 2.986 2.893 2.986 2.940 3.033 966,564 2.9622 0.00%
2020-04-02 0 0.320 0.310 0.320 0.315 0.320 17,210,000 5,436,550 0.3159 2.986 2.893 2.986 2.940 2.986 1,844,187 2.9479 0.00%
2020-04-01 0 0.320 0.315 0.320 0.320 0.335 11,070,000 3,564,800 0.3220 2.986 2.940 2.986 2.986 3.126 1,186,238 3.0051 -1.54%
2020-03-31 0 0.325 0.320 0.330 0.315 0.330 4,170,000 1,354,050 0.3247 3.033 2.986 3.080 2.940 3.080 446,848 3.0302 1.56%
2020-03-30 0 0.320 0.315 0.320 0.315 0.375 7,540,000 2,511,950 0.3331 2.986 2.940 2.986 2.940 3.500 807,970 3.1090 1.59%
2020-03-27 0 0.315 0.310 0.315 0.305 0.325 22,680,000 7,143,300 0.3150 2.940 2.893 2.940 2.846 3.033 2,430,341 2.9392 -3.08%
2020-03-26 0 0.325 0.325 0.330 0.315 0.340 7,617,000 2,499,270 0.3281 3.033 3.033 3.080 2.940 3.173 816,222 3.0620 -5.80%
2020-03-25 0 0.345 0.340 0.345 0.335 0.350 3,690,000 1,253,850 0.3398 3.220 3.173 3.220 3.126 3.266 395,413 3.1710 1.47%
2020-03-24 0 0.340 0.335 0.340 0.320 0.350 16,134,000 5,347,220 0.3314 3.173 3.126 3.173 2.986 3.266 1,728,885 3.0929 3.03%
2020-03-23 0 0.330 0.310 0.330 0.315 0.330 6,590,000 2,081,200 0.3158 3.080 2.893 3.080 2.940 3.080 706,170 2.9472 0.00%
2020-03-20 0 0.330 0.320 0.330 0.315 0.330 13,939,093 4,483,792 0.3217 3.080 2.986 3.080 2.940 3.080 1,493,684 3.0018 1.54%
2020-03-19 0 0.325 0.305 0.320 0.300 0.325 5,800,000 1,778,650 0.3067 3.033 2.846 2.986 2.800 3.033 621,516 2.8618 1.56%
2020-03-18 0 0.320 0.305 0.320 0.315 0.325 3,070,000 975,200 0.3177 2.986 2.846 2.986 2.940 3.033 328,975 2.9644 0.00%
2020-03-17 0 0.320 0.300 0.320 0.300 0.320 7,340,000 2,273,150 0.3097 2.986 2.800 2.986 2.800 2.986 786,539 2.8901 0.00%
2020-03-16 0 0.320 0.305 0.320 0.310 0.330 4,150,000 1,334,350 0.3215 2.986 2.846 2.986 2.893 3.080 444,705 3.0005 -1.54%
2020-03-13 0 0.325 0.315 0.325 0.295 0.330 5,850,000 1,869,300 0.3195 3.033 2.940 3.033 2.753 3.080 626,874 2.9819 -2.99%
2020-03-12 0 0.335 0.330 0.335 0.325 0.335 3,080,000 1,015,200 0.3296 3.126 3.080 3.126 3.033 3.126 330,046 3.0759 -2.90%
2020-03-11 0 0.345 0.335 0.340 0.335 0.345 2,980,000 1,010,950 0.3392 3.220 3.126 3.173 3.126 3.220 319,331 3.1658 1.47%
2020-03-10 0 0.340 0.335 0.340 0.330 0.340 2,245,000 751,775 0.3349 3.173 3.126 3.173 3.080 3.173 240,569 3.1250 -1.45%
2020-03-09 0 0.345 0.340 0.345 0.305 0.345 6,590,000 2,154,650 0.3270 3.220 3.173 3.220 2.846 3.220 706,170 3.0512 7.81%
2020-03-06 0 0.320 0.315 0.320 0.315 0.330 2,738,000 883,500 0.3227 2.986 2.940 2.986 2.940 3.080 293,398 3.0113 -1.54%
2020-03-05 0 0.325 0.320 0.330 0.320 0.330 4,680,000 1,531,600 0.3273 3.033 2.986 3.080 2.986 3.080 501,499 3.0540 -1.52%
2020-03-04 0 0.330 0.325 0.330 0.325 0.335 3,060,000 1,007,300 0.3292 3.080 3.033 3.080 3.033 3.126 327,903 3.0719 0.00%
2020-03-03 0 0.330 0.325 0.330 0.330 0.340 5,740,000 1,904,900 0.3319 3.080 3.033 3.080 3.080 3.173 615,086 3.0970 -1.49%
2020-03-02 0 0.335 0.335 0.340 0.325 0.340 3,280,530 1,108,472 0.3379 3.126 3.126 3.173 3.033 3.173 351,535 3.1532 -2.90%
2020-02-28 0 0.345 0.345 0.355 0.345 0.355 2,960,000 1,035,400 0.3498 3.220 3.220 3.313 3.220 3.313 317,187 3.2643 -2.82%
2020-02-27 0 0.355 0.350 0.360 0.350 0.360 3,370,000 1,195,350 0.3547 3.313 3.266 3.360 3.266 3.360 361,122 3.3101 1.43%
2020-02-26 0 0.350 0.345 0.355 0.350 0.355 2,410,000 844,000 0.3502 3.266 3.220 3.313 3.266 3.313 258,251 3.2681 -1.41%
2020-02-25 0 0.355 0.340 0.355 0.345 0.355 3,790,000 1,321,150 0.3486 3.313 3.173 3.313 3.220 3.313 406,128 3.2530 1.43%
2020-02-24 0 0.350 0.345 0.355 0.340 0.355 2,870,000 1,002,400 0.3493 3.266 3.220 3.313 3.173 3.313 307,543 3.2594 0.00%
2020-02-21 0 0.350 0.345 0.350 0.340 0.350 2,910,000 1,007,500 0.3462 3.266 3.220 3.266 3.173 3.266 311,829 3.2309 1.45%
2020-02-20 0 0.345 0.340 0.345 0.340 0.350 2,920,000 1,006,700 0.3448 3.220 3.173 3.220 3.173 3.266 312,901 3.2173 0.00%
2020-02-19 0 0.345 0.340 0.345 0.345 0.360 3,490,000 1,232,050 0.3530 3.220 3.173 3.220 3.220 3.360 373,981 3.2944 -4.17%
2020-02-18 0 0.360 0.360 0.365 0.360 0.370 3,250,000 1,183,400 0.3641 3.360 3.360 3.406 3.360 3.453 348,263 3.3980 -4.00%
2020-02-17 0 0.375 0.365 0.375 0.360 0.375 3,280,100 1,203,634 0.3670 3.500 3.406 3.500 3.360 3.500 351,489 3.4244 2.74%
2020-02-14 0 0.365 0.365 0.370 0.360 0.370 3,260,000 1,183,650 0.3631 3.406 3.406 3.453 3.360 3.453 349,335 3.3883 1.39%
2020-02-13 0 0.360 0.360 0.365 0.360 0.370 2,960,000 1,080,350 0.3650 3.360 3.360 3.406 3.360 3.453 317,187 3.4060 -4.00%
2020-02-12 0 0.375 0.370 0.375 0.365 0.375 2,970,000 1,098,150 0.3697 3.500 3.453 3.500 3.406 3.500 318,259 3.4505 2.74%
2020-02-11 0 0.365 0.365 0.375 0.365 0.375 3,112,400 1,150,890 0.3698 3.406 3.406 3.500 3.406 3.500 333,518 3.4508 -2.67%
2020-02-10 0 0.375 0.365 0.375 0.365 0.375 3,040,000 1,123,500 0.3696 3.500 3.406 3.500 3.406 3.500 325,760 3.4489 1.35%
2020-02-07 0 0.370 0.360 0.370 0.360 0.370 2,800,000 1,021,750 0.3649 3.453 3.360 3.453 3.360 3.453 300,042 3.4054 1.37%
2020-02-06 0 0.365 0.365 0.370 0.360 0.375 3,230,000 1,192,650 0.3692 3.406 3.406 3.453 3.360 3.500 346,120 3.4458 -1.35%
2020-02-05 0 0.370 0.365 0.370 0.370 0.385 2,760,000 1,034,850 0.3749 3.453 3.406 3.453 3.453 3.593 295,756 3.4990 -2.63%
2020-02-04 0 0.380 0.370 0.375 0.370 0.380 3,010,000 1,134,300 0.3768 3.546 3.453 3.500 3.453 3.546 322,545 3.5167 0.00%
2020-02-03 0 0.380 0.375 0.380 0.370 0.405 3,210,000 1,237,750 0.3856 3.546 3.500 3.546 3.453 3.779 343,977 3.5984 -5.00%
2020-01-31 0 0.400 0.380 0.400 0.360 0.400 8,990,200 3,423,622 0.3808 3.733 3.546 3.733 3.360 3.733 963,371 3.5538 12.68%
2020-01-30 0 0.355 0.355 0.365 0.355 0.375 560,000 202,550 0.3617 3.313 3.313 3.406 3.313 3.500 60,008 3.3754 -1.39%
2020-01-29 0 0.360 0.360 0.375 0.355 0.375 2,223,060 815,861 0.3670 3.360 3.360 3.500 3.313 3.500 238,218 3.4248 -5.26%
2020-01-24 0 0.380 0.380 0.385 0.375 0.385 788,000 296,240 0.3759 3.546 3.546 3.593 3.500 3.593 84,440 3.5083 0.00%
2020-01-23 0 0.380 0.380 0.385 0.380 0.385 1,583,000 607,930 0.3840 3.546 3.546 3.593 3.546 3.593 169,631 3.5838 0.00%
2020-01-22 0 0.380 0.380 0.385 0.375 0.385 2,398,034 908,892 0.3790 3.546 3.546 3.593 3.500 3.593 256,968 3.5370 1.33%
2020-01-21 0 0.375 0.365 0.375 0.365 0.380 1,430,000 525,700 0.3676 3.500 3.406 3.500 3.406 3.546 153,236 3.4307 1.35%
2020-01-20 0 0.370 0.360 0.375 0.360 0.375 2,130,000 774,200 0.3635 3.453 3.360 3.500 3.360 3.500 228,246 3.3919 2.78%
2020-01-17 0 0.360 0.355 0.360 0.350 0.360 5,585,200 1,978,696 0.3543 3.360 3.313 3.360 3.266 3.360 598,498 3.3061 2.86%
2020-01-16 0 0.350 0.345 0.350 0.345 0.350 1,923,457 666,940 0.3467 3.266 3.220 3.266 3.220 3.266 206,114 3.2358 0.00%
2020-01-15 0 0.350 0.345 0.350 0.340 0.350 2,420,000 833,250 0.3443 3.266 3.220 3.266 3.173 3.266 259,322 3.2132 1.45%
2020-01-14 0 0.345 0.340 0.345 0.340 0.345 1,740,000 594,800 0.3418 3.220 3.173 3.220 3.173 3.220 186,455 3.1901 1.47%
2020-01-13 0 0.340 0.340 0.345 0.340 0.345 1,491,225 510,198 0.3421 3.173 3.173 3.220 3.173 3.220 159,797 3.1928 -1.45%
2020-01-10 0 0.345 0.340 0.345 0.345 0.350 1,590,000 548,550 0.3450 3.220 3.173 3.220 3.220 3.266 170,381 3.2195 0.00%
2020-01-09 0 0.345 0.345 0.350 0.340 0.350 1,613,833 554,995 0.3439 3.220 3.220 3.266 3.173 3.266 172,935 3.2093 0.00%
2020-01-08 0 0.345 0.340 0.345 0.335 0.345 2,610,000 892,850 0.3421 3.220 3.173 3.220 3.126 3.220 279,682 3.1924 1.47%
2020-01-07 0 0.340 0.340 0.345 0.335 0.345 2,430,000 824,750 0.3394 3.173 3.173 3.220 3.126 3.220 260,394 3.1673 1.49%
2020-01-06 0 0.335 0.330 0.335 0.335 0.340 1,970,000 667,550 0.3389 3.126 3.080 3.126 3.126 3.173 211,101 3.1622 -2.90%
2020-01-03 0 0.345 0.340 0.345 0.340 0.345 2,323,600 796,152 0.3426 3.220 3.173 3.220 3.173 3.220 248,992 3.1975 0.00%
2020-01-02 0 0.345 0.345 0.350 0.340 0.345 2,220,000 762,500 0.3435 3.220 3.220 3.266 3.173 3.220 237,891 3.2053 0.00%
2019-12-31 0 0.345 0.340 0.350 0.340 0.345 889,850 305,402 0.3432 3.220 3.173 3.266 3.173 3.220 95,354 3.2028 1.47%
2019-12-30 0 0.340 0.340 0.345 0.340 0.345 1,490,000 509,450 0.3419 3.173 3.173 3.220 3.173 3.220 159,665 3.1907 -1.45%
2019-12-27 0 0.345 0.340 0.345 0.335 0.350 1,540,000 528,950 0.3435 3.220 3.173 3.220 3.126 3.266 165,023 3.2053 1.47%
2019-12-24 0 0.340 0.335 0.340 0.340 0.345 2,520,000 862,750 0.3424 3.173 3.126 3.173 3.173 3.220 270,038 3.1949 -1.45%
2019-12-23 0 0.345 0.340 0.350 0.340 0.345 1,500,000 515,800 0.3439 3.220 3.173 3.266 3.173 3.220 160,737 3.2090 0.00%
2019-12-20 0 0.345 0.345 0.350 0.345 0.345 1,140,000 393,300 0.3450 3.220 3.220 3.266 3.220 3.220 122,160 3.2195 -1.43%
2019-12-19 0 0.350 0.345 0.350 0.340 0.350 2,844,000 975,750 0.3431 3.266 3.220 3.266 3.173 3.266 304,757 3.2017 1.45%
2019-12-18 0 0.345 0.340 0.345 0.340 0.345 1,190,000 405,450 0.3407 3.220 3.173 3.220 3.173 3.220 127,518 3.1796 1.47%
2019-12-17 0 0.340 0.335 0.340 0.330 0.340 4,680,000 1,564,500 0.3343 3.173 3.126 3.173 3.080 3.173 501,499 3.1196 -1.45%
2019-12-16 0 0.345 0.340 0.345 0.340 0.345 950,000 324,600 0.3417 3.220 3.173 3.220 3.173 3.220 101,800 3.1886 0.00%
2019-12-13 0 0.345 0.340 0.345 0.330 0.345 5,240,000 1,750,600 0.3341 3.220 3.173 3.220 3.080 3.220 561,507 3.1177 0.00%
2019-12-12 0 0.345 0.340 0.345 0.330 0.345 725,600 245,014 0.3377 3.220 3.173 3.220 3.080 3.220 77,754 3.1512 1.47%
2019-12-11 0 0.340 0.335 0.340 0.335 0.340 300,000 101,200 0.3373 3.173 3.126 3.173 3.126 3.173 32,147 3.1480 3.03%
2019-12-10 0 0.330 0.330 0.335 0.330 0.340 2,200,000 735,800 0.3345 3.080 3.080 3.126 3.080 3.173 235,747 3.1211 -4.35%
2019-12-09 0 0.345 0.340 0.345 0.340 0.345 553,000 188,375 0.3406 3.220 3.173 3.220 3.173 3.220 59,258 3.1789 0.00%
2019-12-06 0 0.345 0.340 0.345 0.340 0.350 680,000 233,100 0.3428 3.220 3.173 3.220 3.173 3.266 72,867 3.1990 0.00%
2019-12-05 0 0.345 0.335 0.345 0.340 0.345 280,000 95,400 0.3407 3.220 3.126 3.220 3.173 3.220 30,004 3.1796 0.00%
2019-12-04 0 0.345 0.335 0.345 0.335 0.345 660,000 224,400 0.3400 3.220 3.126 3.220 3.126 3.220 70,724 3.1729 0.00%
2019-12-03 0 0.345 0.340 0.345 0.340 0.345 760,000 260,650 0.3430 3.220 3.173 3.220 3.173 3.220 81,440 3.2005 0.00%
2019-12-02 0 0.345 0.335 0.345 0.335 0.345 1,460,000 493,150 0.3378 3.220 3.126 3.220 3.126 3.220 156,451 3.1521 0.00%
2019-11-29 0 0.345 0.335 0.345 0.340 0.345 600,000 204,650 0.3411 3.220 3.126 3.220 3.173 3.220 64,295 3.1830 -1.43%
2019-11-28 0 0.350 0.340 0.350 0.345 0.350 450,000 155,750 0.3461 3.266 3.173 3.266 3.220 3.266 48,221 3.2299 1.45%
2019-11-27 0 0.345 0.340 0.345 0.340 0.345 330,000 112,400 0.3406 3.220 3.173 3.220 3.173 3.220 35,362 3.1785 1.47%
2019-11-26 0 0.340 0.335 0.340 0.340 0.345 610,000 209,150 0.3429 3.173 3.126 3.173 3.173 3.220 65,366 3.1997 -1.45%
2019-11-25 0 0.345 0.340 0.345 0.335 0.345 1,680,000 568,250 0.3382 3.220 3.173 3.220 3.126 3.220 180,025 3.1565 0.00%
2019-11-22 0 0.345 0.335 0.340 0.335 0.345 2,276,000 772,300 0.3393 3.220 3.126 3.173 3.126 3.220 243,891 3.1666 -1.43%
2019-11-21 0 0.350 0.340 0.350 - - 0 0 - 3.266 3.173 3.266 - - 0 - 0.00%
2019-11-20 0 0.350 0.340 0.350 0.350 0.350 40,000 14,000 0.3500 3.266 3.173 3.266 3.266 3.266 4,286 3.2662 0.00%
2019-11-19 0 0.350 0.345 0.350 0.340 0.350 966,000 331,770 0.3434 3.266 3.220 3.266 3.173 3.266 103,515 3.2051 0.00%
2019-11-18 0 0.350 0.345 0.350 0.340 0.350 880,000 302,050 0.3432 3.266 3.220 3.266 3.173 3.266 94,299 3.2031 0.00%
2019-11-15 0 0.350 0.345 0.350 0.340 0.350 1,060,000 364,600 0.3440 3.266 3.220 3.266 3.173 3.266 113,587 3.2099 0.00%
2019-11-14 0 0.350 0.345 0.350 0.345 0.350 680,000 234,800 0.3453 3.266 3.220 3.266 3.220 3.266 72,867 3.2223 0.00%
2019-11-13 0 0.350 0.340 0.350 0.335 0.350 2,210,000 756,600 0.3424 3.266 3.173 3.266 3.126 3.266 236,819 3.1948 1.45%
2019-11-12 0 0.345 0.340 0.345 0.340 0.345 310,000 106,900 0.3448 3.220 3.173 3.220 3.173 3.220 33,219 3.2180 -1.43%
2019-11-11 0 0.350 0.340 0.350 0.345 0.350 400,000 138,050 0.3451 3.266 3.173 3.266 3.220 3.266 42,863 3.2207 0.00%
2019-11-08 0 0.350 0.340 0.350 0.345 0.350 150,000 51,850 0.3457 3.266 3.173 3.266 3.220 3.266 16,074 3.2258 0.00%
2019-11-07 0 0.350 0.340 0.350 0.340 0.350 536,000 184,870 0.3449 3.266 3.173 3.266 3.173 3.266 57,437 3.2187 0.00%
2019-11-06 0 0.350 0.340 0.350 0.340 0.350 510,000 175,650 0.3444 3.266 3.173 3.266 3.173 3.266 54,651 3.2141 0.00%
2019-11-05 0 0.350 0.340 0.350 0.340 0.350 634,800 218,186 0.3437 3.266 3.173 3.266 3.173 3.266 68,024 3.2075 0.00%
2019-11-04 0 0.350 0.340 0.350 0.340 0.350 180,000 62,300 0.3461 3.266 3.173 3.266 3.173 3.266 19,288 3.2299 0.00%
2019-11-01 0 0.350 0.340 0.350 0.345 0.350 120,000 41,950 0.3496 3.266 3.173 3.266 3.220 3.266 12,859 3.2623 0.00%
2019-10-31 0 0.350 0.335 0.350 0.340 0.350 470,000 161,900 0.3445 3.266 3.126 3.266 3.173 3.266 50,364 3.2146 1.45%
2019-10-30 0 0.345 0.335 0.345 0.340 0.350 540,000 185,350 0.3432 3.220 3.126 3.220 3.173 3.266 57,865 3.2031 0.00%
2019-10-29 0 0.345 0.340 0.345 0.340 0.350 430,000 148,350 0.3450 3.220 3.173 3.220 3.173 3.266 46,078 3.2195 0.00%
2019-10-28 0 0.345 0.335 0.340 0.335 0.345 570,000 194,950 0.3420 3.220 3.126 3.173 3.126 3.220 61,080 3.1917 0.00%
2019-10-25 0 0.345 0.340 0.345 0.340 0.345 710,000 242,200 0.3411 3.220 3.173 3.220 3.173 3.220 76,082 3.1834 0.00%
2019-10-24 0 0.345 0.340 0.345 0.340 0.345 210,000 72,150 0.3436 3.220 3.173 3.220 3.173 3.220 22,503 3.2062 0.00%
2019-10-23 0 0.345 0.340 0.345 0.335 0.345 1,065,000 362,700 0.3406 3.220 3.173 3.220 3.126 3.220 114,123 3.1781 0.00%
2019-10-22 0 0.345 0.340 0.345 0.335 0.345 1,370,000 463,550 0.3384 3.220 3.173 3.220 3.126 3.220 146,806 3.1576 1.47%
2019-10-21 0 0.340 0.335 0.340 0.335 0.345 2,090,000 706,850 0.3382 3.173 3.126 3.173 3.126 3.220 223,960 3.1561 -2.86%
2019-10-18 0 0.350 0.335 0.350 0.335 0.350 2,060,000 705,800 0.3426 3.266 3.126 3.266 3.126 3.266 220,745 3.1974 0.00%
2019-10-17 0 0.350 0.340 0.350 0.335 0.350 1,042,000 358,090 0.3437 3.266 3.173 3.266 3.126 3.266 111,659 3.2070 2.94%
2019-10-16 0 0.340 0.330 0.335 0.330 0.345 2,430,000 820,600 0.3377 3.173 3.080 3.126 3.080 3.220 260,394 3.1514 0.00%
2019-10-15 0 0.340 0.325 0.340 0.330 0.340 620,000 206,000 0.3323 3.173 3.033 3.173 3.080 3.173 66,438 3.1006 1.49%
2019-10-14 0 0.335 0.330 0.335 0.330 0.340 626,400 209,598 0.3346 3.126 3.080 3.126 3.080 3.173 67,124 3.1226 -2.90%
2019-10-11 0 0.345 0.330 0.345 0.330 0.345 260,000 88,150 0.3390 3.220 3.080 3.220 3.080 3.220 27,861 3.1639 0.00%
2019-10-10 0 0.345 0.330 0.345 0.340 0.345 150,000 51,350 0.3423 3.220 3.080 3.220 3.173 3.220 16,074 3.1947 6.15%
2019-10-09 0 0.325 0.325 0.340 0.325 0.340 160,000 52,800 0.3300 3.033 3.033 3.173 3.033 3.173 17,145 3.0796 -5.80%
2019-10-08 0 0.345 0.330 0.345 0.330 0.345 280,000 95,400 0.3407 3.220 3.080 3.220 3.080 3.220 30,004 3.1796 0.00%
2019-10-04 0 0.345 0.330 0.345 0.325 0.345 710,000 237,400 0.3344 3.220 3.080 3.220 3.033 3.220 76,082 3.1203 1.47%
2019-10-03 0 0.340 0.325 0.340 0.340 0.345 110,000 37,550 0.3414 3.173 3.033 3.173 3.173 3.220 11,787 3.1856 0.00%
2019-10-02 0 0.340 0.330 0.340 0.340 0.350 1,050,000 357,800 0.3408 3.173 3.080 3.173 3.173 3.266 112,516 3.1800 -1.45%
2019-09-30 0 0.345 0.325 0.345 0.340 0.345 200,000 68,200 0.3410 3.220 3.033 3.220 3.173 3.220 21,432 3.1822 0.00%
2019-09-27 0 0.345 0.340 0.345 0.320 0.345 2,610,000 866,950 0.3322 3.220 3.173 3.220 2.986 3.220 279,682 3.0998 0.00%
2019-09-26 0 0.345 0.325 0.345 0.345 0.345 110,000 37,950 0.3450 3.220 3.033 3.220 3.220 3.220 11,787 3.2195 0.00%
2019-09-25 0 0.345 0.330 0.345 0.300 0.350 3,524,075 1,166,983 0.3311 3.220 3.080 3.220 2.800 3.266 377,632 3.0903 -1.43%
2019-09-24 0 0.350 0.340 0.350 0.345 0.350 230,000 80,000 0.3478 3.266 3.173 3.266 3.220 3.266 24,646 3.2459 0.00%
2019-09-23 0 0.350 0.340 0.350 0.340 0.350 941,440 324,010 0.3442 3.266 3.173 3.266 3.173 3.266 100,883 3.2117 -1.41%
2019-09-20 0 0.355 0.350 0.355 0.340 0.355 960,000 332,000 0.3458 3.313 3.266 3.313 3.173 3.313 102,872 3.2273 0.00%
2019-09-19 0 0.355 0.350 0.355 0.345 0.355 630,000 219,800 0.3489 3.313 3.266 3.313 3.220 3.313 67,509 3.2558 1.43%
2019-09-18 0 0.350 0.340 0.345 0.345 0.350 716,000 247,970 0.3463 3.266 3.173 3.220 3.220 3.266 76,725 3.2319 1.45%
2019-09-17 0 0.345 0.335 0.345 0.340 0.350 540,000 185,850 0.3442 3.220 3.126 3.220 3.173 3.266 57,865 3.2118 0.00%
2019-09-16 0 0.345 0.335 0.345 0.345 0.345 90,000 31,050 0.3450 3.220 3.126 3.220 3.220 3.220 9,644 3.2195 1.47%
2019-09-13 0 0.340 0.340 0.345 0.335 0.350 694,000 234,660 0.3381 3.173 3.173 3.220 3.126 3.266 74,368 3.1554 -1.45%
2019-09-12 0 0.345 0.335 0.345 0.335 0.350 1,040,000 354,150 0.3405 3.220 3.126 3.220 3.126 3.266 111,444 3.1778 -1.43%
2019-09-11 0 0.350 0.330 0.350 0.335 0.350 98,000 33,610 0.3430 3.266 3.080 3.266 3.126 3.266 10,501 3.2005 0.00%
2019-09-10 0 0.350 0.350 0.355 0.345 0.350 1,010,000 350,000 0.3465 3.266 3.266 3.313 3.220 3.266 108,229 3.2339 1.45%
2019-09-09 0 0.345 0.335 0.345 0.330 0.350 1,250,000 430,250 0.3442 3.220 3.126 3.220 3.080 3.266 133,947 3.2121 -1.43%
2019-09-06 0 0.350 0.345 0.350 0.340 0.350 974,681 333,997 0.3427 3.266 3.220 3.266 3.173 3.266 104,445 3.1978 0.00%
2019-09-05 0 0.350 0.345 0.350 0.335 0.350 1,210,000 412,350 0.3408 3.266 3.220 3.266 3.126 3.266 129,661 3.1802 1.45%
2019-09-04 0 0.345 0.335 0.345 0.325 0.345 1,300,000 442,050 0.3400 3.220 3.126 3.220 3.033 3.220 139,305 3.1732 1.47%
2019-09-03 0 0.340 0.325 0.340 0.340 0.340 220,000 74,800 0.3400 3.173 3.033 3.173 3.173 3.173 23,575 3.1729 0.00%
2019-09-02 0 0.340 0.335 0.340 0.315 0.340 2,600,000 859,600 0.3306 3.173 3.126 3.173 2.940 3.173 278,611 3.0853 6.25%
2019-08-30 0 0.320 0.320 0.325 0.315 0.325 660,000 211,650 0.3207 2.986 2.986 3.033 2.940 3.033 70,724 2.9926 -3.03%
2019-08-29 0 0.330 0.310 0.330 0.325 0.330 110,000 35,850 0.3259 3.080 2.893 3.080 3.033 3.080 11,787 3.0414 1.54%
2019-08-28 0 0.325 0.310 0.325 0.300 0.325 490,000 151,750 0.3097 3.033 2.893 3.033 2.800 3.033 52,507 2.8901 3.17%
2019-08-27 0 0.315 0.295 0.315 0.315 0.320 280,000 88,250 0.3152 2.940 2.753 2.940 2.940 2.986 30,004 2.9413 -1.56%
2019-08-26 0 0.320 0.300 0.320 0.305 0.320 620,000 190,400 0.3071 2.986 2.800 2.986 2.846 2.986 66,438 2.8658 -1.54%
2019-08-23 0 0.325 0.315 0.325 0.315 0.325 390,000 124,800 0.3200 3.033 2.940 3.033 2.940 3.033 41,792 2.9862 1.56%
2019-08-22 0 0.320 0.300 0.320 0.320 0.320 30,000 9,600 0.3200 2.986 2.800 2.986 2.986 2.986 3,215 2.9862 0.00%
2019-08-21 0 0.320 0.305 0.320 0.305 0.320 40,000 12,500 0.3125 2.986 2.846 2.986 2.846 2.986 4,286 2.9163 0.00%
2019-08-20 0 0.320 0.310 0.320 0.300 0.320 610,000 188,500 0.3090 2.986 2.893 2.986 2.800 2.986 65,366 2.8837 1.59%
2019-08-19 0 0.315 0.295 0.315 - - 0 0 - 2.940 2.753 2.940 - - 0 - 0.00%
2019-08-16 0 0.315 0.315 0.320 0.300 0.315 220,000 67,950 0.3089 2.940 2.940 2.986 2.800 2.940 23,575 2.8823 1.61%
2019-08-15 0 0.310 0.300 0.310 0.290 0.310 530,000 160,250 0.3024 2.893 2.800 2.893 2.706 2.893 56,794 2.8216 3.33%
2019-08-14 0 0.300 0.300 0.315 0.290 0.315 200,000 59,950 0.2998 2.800 2.800 2.940 2.706 2.940 21,432 2.7973 -1.64%
2019-08-13 0 0.305 0.290 0.305 0.300 0.305 165,000 49,400 0.2994 2.846 2.706 2.846 2.800 2.846 17,681 2.7940 1.67%
2019-08-12 0 0.300 0.300 0.310 0.300 0.300 480,000 144,000 0.3000 2.800 2.800 2.893 2.800 2.800 51,436 2.7996 0.00%
2019-08-09 0 0.300 0.280 0.300 0.290 0.300 270,000 79,150 0.2931 2.800 2.613 2.800 2.706 2.800 28,933 2.7357 0.00%
2019-08-08 0 0.300 0.285 0.300 0.295 0.300 72,904 21,505 0.2950 2.800 2.660 2.800 2.753 2.800 7,812 2.7527 0.00%
2019-08-07 0 0.300 0.295 0.300 0.295 0.300 120,000 35,500 0.2958 2.800 2.753 2.800 2.753 2.800 12,859 2.7607 0.00%
2019-08-06 0 0.300 0.295 0.300 0.290 0.300 820,000 243,000 0.2963 2.800 2.753 2.800 2.706 2.800 87,869 2.7655 1.69%
2019-08-05 0 0.295 0.290 0.295 0.290 0.305 1,550,000 460,850 0.2973 2.753 2.706 2.753 2.706 2.846 166,095 2.7746 -6.35%
2019-08-02 0 0.315 0.300 0.315 0.300 0.320 2,520,000 781,100 0.3100 2.940 2.800 2.940 2.800 2.986 270,038 2.8926 -4.55%
2019-08-01 0 0.330 0.315 0.330 0.315 0.335 390,000 127,250 0.3263 3.080 2.940 3.080 2.940 3.126 41,792 3.0449 1.54%
2019-07-31 0 0.325 0.310 0.325 - - 0 0 - 3.033 2.893 3.033 - - 0 - -1.52%
2019-07-30 0 0.330 0.315 0.330 0.315 0.330 200,000 64,250 0.3213 3.080 2.940 3.080 2.940 3.080 21,432 2.9979 0.00%
2019-07-29 0 0.330 0.325 0.330 0.315 0.330 420,000 134,600 0.3205 3.080 3.033 3.080 2.940 3.080 45,006 2.9907 -1.49%
2019-07-26 0 0.335 0.315 0.335 0.320 0.335 320,000 103,750 0.3242 3.126 2.940 3.126 2.986 3.126 34,291 3.0256 3.08%
2019-07-25 0 0.325 0.325 0.335 0.325 0.325 10,000 3,250 0.3250 3.033 3.033 3.126 3.033 3.033 1,072 3.0329 -1.52%
2019-07-24 0 0.330 0.330 0.335 0.330 0.335 950,000 318,150 0.3349 3.080 3.080 3.126 3.080 3.126 101,800 3.1252 -1.49%
2019-07-23 0 0.335 0.335 0.340 0.335 0.335 400,000 134,000 0.3350 3.126 3.126 3.173 3.126 3.126 42,863 3.1262 0.00%
2019-07-22 0 0.335 0.330 0.340 0.335 0.335 130,850 43,813 0.3348 3.126 3.080 3.173 3.126 3.126 14,022 3.1247 0.00%
2019-07-19 0 0.335 0.335 0.340 0.335 0.335 600,000 201,000 0.3350 3.126 3.126 3.173 3.126 3.126 64,295 3.1262 -1.47%
2019-07-18 0 0.340 0.330 0.340 0.325 0.345 630,000 211,300 0.3354 3.173 3.080 3.173 3.033 3.220 67,509 3.1299 0.00%
2019-07-17 0 0.340 0.330 0.340 - - 0 0 - 3.173 3.080 3.173 - - 0 - 0.00%
2019-07-16 0 0.340 0.330 0.340 0.325 0.340 580,000 190,500 0.3284 3.173 3.080 3.173 3.033 3.173 62,152 3.0651 3.03%
2019-07-15 0 0.330 0.315 0.330 0.315 0.330 380,000 120,850 0.3180 3.080 2.940 3.080 2.940 3.080 40,720 2.9678 4.76%
2019-07-12 0 0.315 0.310 0.315 0.305 0.320 620,000 194,300 0.3134 2.940 2.893 2.940 2.846 2.986 66,438 2.9245 0.00%
2019-07-11 0 0.315 0.300 0.325 0.305 0.315 1,350,000 417,350 0.3091 2.940 2.800 3.033 2.846 2.940 144,663 2.8850 1.61%
2019-07-10 0 0.310 0.300 0.310 0.310 0.310 160,000 49,600 0.3100 2.893 2.800 2.893 2.893 2.893 17,145 2.8929 -3.12%
2019-07-09 0 0.320 0.310 0.320 0.310 0.320 162,000 51,030 0.3150 2.986 2.893 2.986 2.893 2.986 17,360 2.9396 1.59%
2019-07-08 0 0.315 0.315 0.330 0.315 0.330 510,000 168,150 0.3297 2.940 2.940 3.080 2.940 3.080 54,651 3.0768 -4.55%
2019-07-05 0 0.330 0.310 0.330 0.330 0.330 480,000 158,400 0.3300 3.080 2.893 3.080 3.080 3.080 51,436 3.0796 0.00%
2019-07-04 0 0.330 0.315 0.335 0.320 0.330 280,000 91,800 0.3279 3.080 2.940 3.126 2.986 3.080 30,004 3.0596 0.00%
2019-07-03 0 0.330 0.330 0.340 0.330 0.335 260,000 86,800 0.3338 3.080 3.080 3.173 3.080 3.126 27,861 3.1155 -1.49%
2019-07-02 0 0.335 0.335 0.340 0.330 0.340 620,000 208,050 0.3356 3.126 3.126 3.173 3.080 3.173 66,438 3.1315 0.00%
2019-06-28 0 0.335 0.335 0.345 0.335 0.335 260,000 87,600 0.3369 3.126 3.126 3.220 3.126 3.126 27,861 3.1442 -1.47%
2019-06-27 0 0.340 0.340 0.345 - - 0 0 - 3.173 3.173 3.220 - - 0 - 0.00%
2019-06-26 0 0.340 0.340 0.345 - - 0 0 - 3.173 3.173 3.220 - - 0 - 0.00%
2019-06-25 0 0.340 0.335 0.340 0.340 0.340 250,000 85,000 0.3400 3.173 3.126 3.173 3.173 3.173 26,789 3.1729 0.00%
2019-06-24 0 0.340 0.340 0.345 0.340 0.345 700,000 239,000 0.3414 3.173 3.173 3.220 3.173 3.220 75,011 3.1862 -1.45%
2019-06-21 0 0.345 0.335 0.345 0.335 0.345 260,000 88,950 0.3421 3.220 3.126 3.220 3.126 3.220 27,861 3.1926 0.00%
2019-06-20 0 0.345 0.335 0.345 0.335 0.345 270,000 92,050 0.3409 3.220 3.126 3.220 3.126 3.220 28,933 3.1815 0.00%
2019-06-19 0 0.345 0.335 0.345 0.335 0.345 2,214,000 755,660 0.3413 3.220 3.126 3.220 3.126 3.220 237,248 3.1851 1.47%
2019-06-18 0 0.340 0.340 0.345 0.340 0.340 47,725 15,917 0.3335 3.173 3.173 3.220 3.173 3.173 5,114 3.1124 -1.45%
2019-06-17 0 0.345 0.335 0.345 0.340 0.345 360,000 122,450 0.3401 3.220 3.126 3.220 3.173 3.220 38,577 3.1742 0.00%
2019-06-14 0 0.345 0.335 0.345 0.335 0.345 90,000 30,550 0.3394 3.220 3.126 3.220 3.126 3.220 9,644 3.1677 0.00%
2019-06-13 0 0.345 0.340 0.345 0.340 0.345 460,000 156,700 0.3407 3.220 3.173 3.220 3.173 3.220 49,293 3.1790 1.47%
2019-06-12 0 0.340 0.340 0.345 0.340 0.350 1,270,000 441,300 0.3475 3.173 3.173 3.220 3.173 3.266 136,091 3.2427 -4.23%
2019-06-11 0 0.355 0.350 0.355 0.350 0.355 340,000 119,800 0.3524 3.313 3.266 3.313 3.266 3.313 36,434 3.2882 1.43%
2019-06-10 0 0.350 0.345 0.350 0.340 0.350 2,450,000 853,050 0.3482 3.266 3.220 3.266 3.173 3.266 262,537 3.2493 0.00%
2019-06-06 0 0.350 0.340 0.350 0.340 0.350 740,000 256,900 0.3472 3.266 3.173 3.266 3.173 3.266 79,297 3.2397 0.00%
2019-06-05 0 0.350 0.340 0.350 0.340 0.350 760,000 261,700 0.3443 3.266 3.173 3.266 3.173 3.266 81,440 3.2134 0.00%
2019-06-04 0 0.350 0.335 0.350 0.335 0.350 1,010,140 346,594 0.3431 3.266 3.126 3.266 3.126 3.266 108,244 3.2020 0.00%
2019-06-03 0 0.350 0.340 0.350 0.325 0.350 1,530,000 516,850 0.3378 3.266 3.173 3.266 3.033 3.266 163,952 3.1525 2.94%
2019-05-31 0 0.340 0.325 0.340 0.320 0.340 1,950,000 642,850 0.3297 3.173 3.033 3.173 2.986 3.173 208,958 3.0765 1.49%
2019-05-30 0 0.335 0.335 0.340 0.325 0.340 1,970,028 654,908 0.3324 3.126 3.126 3.173 3.033 3.173 211,104 3.1023 -1.47%
2019-05-29 0 0.340 0.335 0.340 0.330 0.340 970,000 324,800 0.3348 3.173 3.126 3.173 3.080 3.173 103,943 3.1248 0.00%
2019-05-28 0 0.340 0.330 0.340 0.330 0.340 993,653 334,082 0.3362 3.173 3.080 3.173 3.080 3.173 106,478 3.1376 0.00%
2019-05-27 0 0.340 0.330 0.340 0.320 0.340 2,750,000 911,450 0.3314 3.173 3.080 3.173 2.986 3.173 294,684 3.0930 -2.86%
2019-05-24 0 0.350 0.335 0.350 0.335 0.350 300,000 103,400 0.3447 3.266 3.126 3.266 3.126 3.266 32,147 3.2164 1.45%
2019-05-23 0 0.345 0.330 0.345 0.335 0.345 740,000 250,750 0.3389 3.220 3.080 3.220 3.126 3.220 79,297 3.1622 -1.43%
2019-05-22 0 0.350 0.335 0.350 0.325 0.350 1,100,000 369,650 0.3360 3.266 3.126 3.266 3.033 3.266 117,874 3.1360 4.48%
2019-05-21 0 0.335 0.335 0.340 0.335 0.340 180,000 60,600 0.3367 3.126 3.126 3.173 3.126 3.173 19,288 3.1418 -4.29%
2019-05-20 0 0.350 0.335 0.350 0.325 0.350 704,400 236,358 0.3355 3.266 3.126 3.266 3.033 3.266 75,482 3.1313 0.00%
2019-05-17 0 0.350 0.335 0.350 0.345 0.350 360,000 124,300 0.3453 3.266 3.126 3.266 3.220 3.266 38,577 3.2221 0.00%
2019-05-16 0 0.350 0.335 0.350 0.335 0.350 190,000 65,450 0.3445 3.266 3.126 3.266 3.126 3.266 20,360 3.2146 1.45%
2019-05-15 0 0.345 0.335 0.345 0.330 0.345 237,513 79,954 0.3366 3.220 3.126 3.220 3.080 3.220 25,451 3.1414 1.47%
2019-05-14 0 0.340 0.330 0.345 0.340 0.345 180,000 61,250 0.3403 3.173 3.080 3.220 3.173 3.220 19,288 3.1755 -1.45%
2019-05-10 0 0.345 0.325 0.345 0.320 0.345 440,000 146,150 0.3322 3.220 3.033 3.220 2.986 3.220 47,149 3.0997 1.47%
2019-05-09 0 0.340 0.325 0.340 0.325 0.340 718,000 239,530 0.3336 3.173 3.033 3.173 3.033 3.173 76,939 3.1132 0.00%
2019-05-08 0 0.340 0.335 0.340 - - 0 0 - 3.173 3.126 3.173 - - 0 - -1.45%
2019-05-07 0 0.345 0.330 0.345 0.335 0.345 566,000 192,390 0.3399 3.220 3.080 3.220 3.126 3.220 60,651 3.1721 0.00%
2019-05-06 0 0.345 0.340 0.345 0.340 0.345 1,920,000 653,700 0.3405 3.220 3.173 3.220 3.173 3.220 205,743 3.1773 -4.17%
2019-05-03 0 0.360 0.350 0.360 0.350 0.375 4,430,000 1,590,800 0.3591 3.360 3.266 3.360 3.266 3.500 474,709 3.3511 5.88%
2019-05-02 0 0.340 0.340 0.345 0.335 0.345 1,330,000 450,550 0.3388 3.173 3.173 3.220 3.126 3.220 142,520 3.1613 -2.86%
2019-04-30 0 0.350 0.345 0.355 0.345 0.350 740,000 257,450 0.3479 3.266 3.220 3.313 3.220 3.266 79,297 3.2467 -1.41%
2019-04-29 0 0.355 0.345 0.355 0.345 0.355 924,000 323,320 0.3499 3.313 3.220 3.313 3.220 3.313 99,014 3.2654 0.00%
2019-04-26 0 0.355 0.345 0.355 0.340 0.355 1,650,000 572,000 0.3467 3.313 3.220 3.313 3.173 3.313 176,811 3.2351 0.00%
2019-04-25 0 0.355 0.350 0.355 0.340 0.355 2,542,401 885,692 0.3484 3.313 3.266 3.313 3.173 3.313 272,438 3.2510 0.00%
2019-04-24 0 0.355 0.350 0.355 0.335 0.355 2,190,000 753,400 0.3440 3.313 3.266 3.313 3.126 3.313 234,676 3.2104 0.00%
2019-04-23 0 0.355 0.350 0.355 0.340 0.355 1,130,000 392,700 0.3475 3.313 3.266 3.313 3.173 3.313 121,088 3.2431 0.00%
2019-04-18 0 0.355 0.350 0.355 0.345 0.355 800,000 280,350 0.3504 3.313 3.266 3.313 3.220 3.313 85,726 3.2703 0.00%
2019-04-17 0 0.355 0.350 0.355 0.345 0.355 690,000 241,300 0.3497 3.313 3.266 3.313 3.220 3.313 73,939 3.2635 1.43%
2019-04-16 0 0.350 0.335 0.350 0.340 0.350 951,485 325,975 0.3426 3.266 3.126 3.266 3.173 3.266 101,959 3.1971 0.00%
2019-04-15 0 0.350 0.340 0.350 0.335 0.350 980,000 336,350 0.3432 3.266 3.173 3.266 3.126 3.266 105,015 3.2029 0.00%
2019-04-12 0 0.350 0.340 0.350 0.335 0.350 917,000 315,070 0.3436 3.266 3.173 3.266 3.126 3.266 98,264 3.2064 0.00%
2019-04-11 0 0.350 0.335 0.350 0.335 0.350 630,000 215,150 0.3415 3.266 3.126 3.266 3.126 3.266 67,509 3.1870 0.00%
2019-04-10 0 0.350 0.345 0.350 0.335 0.350 980,000 335,650 0.3425 3.266 3.220 3.266 3.126 3.266 105,015 3.1962 0.00%
2019-04-09 0 0.350 0.345 0.350 0.335 0.350 1,331,495 457,855 0.3439 3.266 3.220 3.266 3.126 3.266 142,680 3.2090 2.94%
2019-04-08 0 0.340 0.335 0.340 0.300 0.345 12,190,000 3,915,850 0.3212 3.173 3.126 3.173 2.800 3.220 1,306,255 2.9978 0.00%
2019-04-04 0 0.340 0.325 0.340 0.330 0.340 1,030,000 341,300 0.3314 3.173 3.033 3.173 3.080 3.173 110,373 3.0923 1.49%
2019-04-03 0 0.335 0.315 0.330 0.315 0.335 860,000 282,750 0.3288 3.126 2.940 3.080 2.940 3.126 92,156 3.0682 1.52%
2019-04-02 0 0.330 0.320 0.330 0.320 0.330 90,000 29,200 0.3244 3.080 2.986 3.080 2.986 3.080 9,644 3.0277 0.00%
2019-04-01 0 0.330 0.315 0.330 0.310 0.330 1,180,000 379,000 0.3212 3.080 2.940 3.080 2.893 3.080 126,446 2.9973 1.54%
2019-03-29 0 0.325 0.315 0.325 0.300 0.325 1,790,000 560,250 0.3130 3.033 2.940 3.033 2.800 3.033 191,813 2.9208 4.84%
2019-03-28 0 0.310 0.280 0.310 0.300 0.315 690,000 212,250 0.3076 2.893 2.613 2.893 2.800 2.940 73,939 2.8706 3.33%
2019-03-27 0 0.300 0.280 0.300 0.295 0.305 300,000 88,900 0.2963 2.800 2.613 2.800 2.753 2.846 32,147 2.7654 1.69%
2019-03-26 0 0.295 0.275 0.295 0.275 0.295 580,000 165,750 0.2858 2.753 2.566 2.753 2.566 2.753 62,152 2.6669 3.51%
2019-03-25 0 0.285 0.275 0.285 0.270 0.285 960,000 266,250 0.2773 2.660 2.566 2.660 2.520 2.660 102,872 2.5882 3.64%
2019-03-22 0 0.275 0.265 0.275 0.260 0.280 1,240,000 334,850 0.2700 2.566 2.473 2.566 2.426 2.613 132,876 2.5200 -1.79%
2019-03-21 0 0.280 0.270 0.280 - - 0 0 - 2.613 2.520 2.613 - - 0 - 0.00%
2019-03-20 0 0.280 0.270 0.280 0.280 0.285 270,000 76,100 0.2819 2.613 2.520 2.613 2.613 2.660 28,933 2.6302 0.00%
2019-03-19 0 0.280 0.275 0.280 0.260 0.285 4,270,000 1,124,500 0.2633 2.613 2.566 2.613 2.426 2.660 457,564 2.4576 -1.75%
2019-03-18 0 0.285 0.265 0.285 0.270 0.285 570,000 155,550 0.2729 2.660 2.473 2.660 2.520 2.660 61,080 2.5467 3.64%
2019-03-15 0 0.275 0.265 0.275 0.260 0.285 2,110,000 560,750 0.2658 2.566 2.473 2.566 2.426 2.660 226,103 2.4801 -1.79%
2019-03-14 0 0.280 0.270 0.285 0.270 0.280 360,000 97,900 0.2719 2.613 2.520 2.660 2.520 2.613 38,577 2.5378 0.00%
2019-03-13 0 0.280 0.270 0.285 - - 0 0 - 2.613 2.520 2.660 - - 0 - 0.00%
2019-03-12 0 0.280 0.270 0.285 0.270 0.280 440,000 119,900 0.2725 2.613 2.520 2.660 2.520 2.613 47,149 2.5430 1.82%
2019-03-11 0 0.275 0.265 0.275 0.270 0.290 760,000 207,450 0.2730 2.566 2.473 2.566 2.520 2.706 81,440 2.5473 -1.79%
2019-03-08 0 0.280 0.270 0.290 0.280 0.280 10,000 2,800 0.2800 2.613 2.520 2.706 2.613 2.613 1,072 2.6130 -1.75%
2019-03-07 0 0.285 0.280 0.285 0.275 0.285 310,000 86,000 0.2774 2.660 2.613 2.660 2.566 2.660 33,219 2.5889 -1.72%
2019-03-06 0 0.290 0.280 0.295 - - 0 0 - 2.706 2.613 2.753 - - 0 - 0.00%
2019-03-05 0 0.290 0.280 0.290 0.270 0.290 1,200,000 329,350 0.2745 2.706 2.613 2.706 2.520 2.706 128,589 2.5613 7.41%
2019-03-04 0 0.270 0.270 0.275 0.265 0.280 1,070,000 292,250 0.2731 2.520 2.520 2.566 2.473 2.613 114,659 2.5489 -3.57%
2019-03-01 0 0.280 0.280 0.290 0.275 0.300 3,190,000 898,500 0.2817 2.613 2.613 2.706 2.566 2.800 341,834 2.6285 -6.67%
2019-02-28 0 0.300 0.290 0.305 0.290 0.325 3,060,000 934,700 0.3055 2.800 2.706 2.846 2.706 3.033 327,903 2.8505 -7.69%
2019-02-27 0 0.325 0.320 0.325 0.280 0.345 14,890,000 4,639,900 0.3116 3.033 2.986 3.033 2.613 3.220 1,595,581 2.9080 -5.80%
2019-02-26 0 0.345 0.325 0.345 0.325 0.345 80,000 27,100 0.3388 3.220 3.033 3.220 3.033 3.220 8,573 3.1612 1.47%
2019-02-25 0 0.340 0.330 0.340 0.325 0.340 820,000 273,800 0.3339 3.173 3.080 3.173 3.033 3.173 87,869 3.1160 1.49%
2019-02-22 0 0.335 0.330 0.345 0.330 0.345 1,540,000 512,700 0.3329 3.126 3.080 3.220 3.080 3.220 165,023 3.1068 -2.90%
2019-02-21 0 0.345 0.335 0.345 0.340 0.350 90,000 31,300 0.3478 3.220 3.126 3.220 3.173 3.266 9,644 3.2455 0.00%
2019-02-20 0 0.345 0.335 0.350 0.335 0.350 1,257,225 435,962 0.3468 3.220 3.126 3.266 3.126 3.266 134,722 3.2360 -1.43%
2019-02-19 0 0.350 0.340 0.350 0.330 0.355 10,690,000 3,695,050 0.3457 3.266 3.173 3.266 3.080 3.313 1,145,518 3.2257 2.94%
2019-02-18 0 0.340 0.335 0.340 0.315 0.340 1,020,000 333,550 0.3270 3.173 3.126 3.173 2.940 3.173 109,301 3.0517 1.49%
2019-02-15 0 0.335 0.325 0.335 0.330 0.335 440,000 147,100 0.3343 3.126 3.033 3.126 3.080 3.126 47,149 3.1199 0.00%
2019-02-14 0 0.335 0.320 0.335 0.315 0.340 1,011,407 325,343 0.3217 3.126 2.986 3.126 2.940 3.173 108,380 3.0019 -1.47%
2019-02-13 0 0.340 0.330 0.345 0.325 0.355 678,382 228,356 0.3366 3.173 3.080 3.220 3.033 3.313 72,694 3.1413 -2.86%
2019-02-12 0 0.350 0.335 0.350 0.335 0.385 5,900,000 2,080,800 0.3527 3.266 3.126 3.266 3.126 3.593 632,232 3.2912 -2.78%
2019-02-11 0 0.360 0.350 0.375 0.310 0.380 5,980,484 2,067,446 0.3457 3.360 3.266 3.500 2.893 3.546 640,856 3.2261 7.46%
2019-02-08 0 0.335 0.320 0.335 0.280 0.350 4,290,000 1,299,050 0.3028 3.126 2.986 3.126 2.613 3.266 459,707 2.8258 19.64%
2019-02-04 0 0.280 0.270 0.280 0.280 0.280 140,000 39,200 0.2800 2.613 2.520 2.613 2.613 2.613 15,002 2.6130 -1.75%
2019-02-01 0 0.285 0.280 0.285 0.285 0.285 100,000 28,500 0.2850 2.660 2.613 2.660 2.660 2.660 10,716 2.6596 0.00%
2019-01-31 0 0.285 0.280 0.285 0.285 0.285 70,000 19,950 0.2850 2.660 2.613 2.660 2.660 2.660 7,501 2.6596 0.00%
2019-01-30 0 0.285 0.270 0.285 - - 0 0 - 2.660 2.520 2.660 - - 0 - 0.00%
2019-01-29 0 0.285 0.275 0.285 0.275 0.285 214,000 60,090 0.2808 2.660 2.566 2.660 2.566 2.660 22,932 2.6204 0.00%
2019-01-28 0 0.285 0.280 0.285 0.270 0.285 1,330,000 364,000 0.2737 2.660 2.613 2.660 2.520 2.660 142,520 2.5540 0.00%
2019-01-25 0 0.285 0.270 0.290 0.265 0.285 490,000 135,750 0.2770 2.660 2.520 2.706 2.473 2.660 52,507 2.5854 1.79%
2019-01-24 0 0.280 0.270 0.280 0.280 0.280 50,000 14,000 0.2800 2.613 2.520 2.613 2.613 2.613 5,358 2.6130 0.00%
2019-01-23 0 0.280 0.270 0.290 0.265 0.290 420,000 117,650 0.2801 2.613 2.520 2.706 2.473 2.706 45,006 2.6141 0.00%
2019-01-22 0 0.280 0.275 0.280 0.280 0.285 50,000 14,050 0.2810 2.613 2.566 2.613 2.613 2.660 5,358 2.6223 0.00%
2019-01-21 0 0.280 0.270 0.280 0.255 0.285 2,440,000 647,750 0.2655 2.613 2.520 2.613 2.380 2.660 261,465 2.4774 1.82%
2019-01-18 0 0.275 0.275 0.285 0.275 0.275 85,000 23,325 0.2744 2.566 2.566 2.660 2.566 2.566 9,108 2.5608 0.00%
2019-01-17 0 0.275 0.270 0.285 0.275 0.275 20,000 5,500 0.2750 2.566 2.520 2.660 2.566 2.566 2,143 2.5663 1.85%
2019-01-16 0 0.270 0.260 0.270 0.270 0.275 100,000 27,100 0.2710 2.520 2.426 2.520 2.520 2.566 10,716 2.5290 -1.82%
2019-01-15 0 0.275 0.270 0.275 0.270 0.275 200,000 54,500 0.2725 2.566 2.520 2.566 2.520 2.566 21,432 2.5430 0.00%
2019-01-14 0 0.275 0.270 0.275 0.275 0.290 380,000 105,850 0.2786 2.566 2.520 2.566 2.566 2.706 40,720 2.5995 -1.79%
2019-01-11 0 0.280 0.280 0.285 - - 0 0 - 2.613 2.613 2.660 - - 0 - 1.82%
2019-01-10 0 0.275 0.270 0.280 0.270 0.280 780,000 214,750 0.2753 2.566 2.520 2.613 2.520 2.613 83,583 2.5693 -1.79%
2019-01-09 0 0.280 0.275 0.280 0.265 0.280 110,000 30,650 0.2786 2.613 2.566 2.613 2.473 2.613 11,787 2.6002 1.82%
2019-01-08 0 0.275 0.270 0.280 0.275 0.285 520,000 145,650 0.2801 2.566 2.520 2.613 2.566 2.660 55,722 2.6139 -5.17%
2019-01-07 0 0.290 0.280 0.290 0.250 0.310 3,346,335 967,630 0.2892 2.706 2.613 2.706 2.333 2.893 358,586 2.6985 9.43%
2019-01-04 0 0.265 0.247 0.265 0.245 0.265 1,050,000 264,200 0.2516 2.473 2.305 2.473 2.286 2.473 112,516 2.3481 6.85%
2019-01-03 0 0.248 0.239 0.248 0.248 0.249 110,000 27,380 0.2489 2.314 2.230 2.314 2.314 2.324 11,787 2.3228 -0.40%
2019-01-02 0 0.249 0.237 0.249 - - 0 0 - 2.324 2.212 2.324 - - 0 - 0.00%
2018-12-31 0 0.249 0.238 0.255 0.237 0.249 270,000 65,870 0.2440 2.324 2.221 2.380 2.212 2.324 28,933 2.2767 1.63%
2018-12-28 0 0.245 0.245 0.250 0.243 0.250 170,000 42,180 0.2481 2.286 2.286 2.333 2.268 2.333 18,217 2.3154 0.00%
2018-12-27 0 0.245 0.245 0.250 0.244 0.245 290,000 70,900 0.2445 2.286 2.286 2.333 2.277 2.286 31,076 2.2815 0.00%
2018-12-24 0 0.245 0.230 0.245 - - 0 0 - 2.286 2.146 2.286 - - 0 - 0.00%
2018-12-21 0 0.245 0.241 0.250 0.240 0.245 700,000 170,850 0.2441 2.286 2.249 2.333 2.240 2.286 75,011 2.2777 0.00%
2018-12-20 0 0.245 0.245 0.250 0.245 0.245 50,000 12,250 0.2450 2.286 2.286 2.333 2.286 2.286 5,358 2.2863 0.00%
2018-12-19 0 0.245 0.240 0.250 0.245 0.245 760,000 186,200 0.2450 2.286 2.240 2.333 2.286 2.286 81,440 2.2863 0.00%
2018-12-18 0 0.245 0.243 0.250 0.245 0.245 100,000 24,500 0.2450 2.286 2.268 2.333 2.286 2.286 10,716 2.2863 0.00%
2018-12-17 0 0.245 0.241 0.250 0.245 0.250 620,000 153,190 0.2471 2.286 2.249 2.333 2.286 2.333 66,438 2.3058 -1.21%
2018-12-14 0 0.248 0.242 0.249 0.241 0.248 120,000 29,550 0.2463 2.314 2.258 2.324 2.249 2.314 12,859 2.2980 3.33%
2018-12-13 0 0.240 0.239 0.249 0.240 0.248 732,000 177,810 0.2429 2.240 2.230 2.324 2.240 2.314 78,440 2.2668 -1.23%
2018-12-12 0 0.243 0.238 0.243 0.242 0.243 150,000 36,440 0.2429 2.268 2.221 2.268 2.258 2.268 16,074 2.2671 2.10%
2018-12-11 0 0.238 0.238 0.250 0.237 0.237 10,000 2,370 0.2370 2.221 2.221 2.333 2.212 2.212 1,072 2.2117 3.03%
2018-12-10 0 0.231 0.231 0.248 0.230 0.249 1,210,000 283,110 0.2340 2.156 2.156 2.314 2.146 2.324 129,661 2.1835 -3.75%
2018-12-07 0 0.240 0.240 0.250 0.229 0.240 1,150,000 267,540 0.2326 2.240 2.240 2.333 2.137 2.240 123,232 2.1710 0.00%
2018-12-06 0 0.240 0.240 0.247 0.235 0.240 630,000 149,640 0.2375 2.240 2.240 2.305 2.193 2.240 67,509 2.2166 -3.61%
2018-12-05 0 0.249 0.243 0.250 0.237 0.249 40,000 9,660 0.2415 2.324 2.268 2.333 2.212 2.324 4,286 2.2537 1.63%
2018-12-04 0 0.245 0.240 0.250 0.245 0.245 50,000 12,250 0.2450 2.286 2.240 2.333 2.286 2.286 5,358 2.2863 -2.00%
2018-12-03 0 0.250 0.248 0.255 0.240 0.255 2,370,000 590,750 0.2493 2.333 2.314 2.380 2.240 2.380 253,964 2.3261 4.17%
2018-11-30 0 0.240 0.240 0.245 0.240 0.240 20,000 4,800 0.2400 2.240 2.240 2.286 2.240 2.240 2,143 2.2397 -2.04%
2018-11-29 0 0.245 0.240 0.245 0.250 0.250 250,000 62,500 0.2500 2.286 2.240 2.286 2.333 2.333 26,789 2.3330 2.08%
2018-11-28 0 0.240 0.238 0.245 - - 0 0 - 2.240 2.221 2.286 - - 0 - 0.00%
2018-11-27 0 0.240 0.240 0.250 - - 0 0 - 2.240 2.240 2.333 - - 0 - 0.00%
2018-11-26 0 0.240 0.238 0.255 0.240 0.240 100,000 24,000 0.2400 2.240 2.221 2.380 2.240 2.240 10,716 2.2397 0.84%
2018-11-23 0 0.238 0.235 0.238 0.238 0.243 80,000 19,140 0.2393 2.221 2.193 2.221 2.221 2.268 8,573 2.2327 -2.06%
2018-11-22 0 0.243 0.243 0.250 0.240 0.240 33,001 7,875 0.2386 2.268 2.268 2.333 2.240 2.240 3,536 2.2269 -0.41%
2018-11-21 0 0.244 0.231 0.255 - - 0 0 - 2.277 2.156 2.380 - - 0 - 0.00%
2018-11-20 0 0.244 0.237 0.255 0.244 0.244 15,405 3,683 0.2391 2.277 2.212 2.380 2.277 2.277 1,651 2.2311 -2.40%
2018-11-19 0 0.250 0.240 0.250 0.240 0.255 170,000 42,450 0.2497 2.333 2.240 2.333 2.240 2.380 18,217 2.3303 1.63%
2018-11-16 0 0.246 0.245 0.250 0.246 0.250 260,000 64,530 0.2482 2.296 2.286 2.333 2.296 2.333 27,861 2.3161 -1.60%
2018-11-15 0 0.250 0.235 0.250 0.231 0.250 2,180,000 530,880 0.2435 2.333 2.193 2.333 2.156 2.333 233,604 2.2726 4.60%
2018-11-14 0 0.239 0.229 0.240 0.235 0.239 460,000 108,840 0.2366 2.230 2.137 2.240 2.193 2.230 49,293 2.2080 2.58%
2018-11-13 0 0.233 0.227 0.233 0.223 0.233 650,000 150,910 0.2322 2.174 2.118 2.174 2.081 2.174 69,653 2.1666 1.30%
2018-11-12 0 0.230 0.223 0.230 0.233 0.233 70,000 16,310 0.2330 2.146 2.081 2.146 2.174 2.174 7,501 2.1744 0.00%
2018-11-09 0 0.230 0.228 0.233 - - 0 0 - 2.146 2.128 2.174 - - 0 - 0.00%
2018-11-08 0 0.230 0.228 0.236 0.230 0.230 30,000 6,900 0.2300 2.146 2.128 2.202 2.146 2.146 3,215 2.1464 0.00%
2018-11-07 0 0.230 0.230 0.235 0.227 0.230 130,000 29,680 0.2283 2.146 2.146 2.193 2.118 2.146 13,931 2.1306 0.00%
2018-11-06 0 0.230 0.226 0.233 0.230 0.230 50,000 11,500 0.2300 2.146 2.109 2.174 2.146 2.146 5,358 2.1464 0.00%
2018-11-05 0 0.230 0.230 0.235 0.225 0.234 2,045,875 466,457 0.2280 2.146 2.146 2.193 2.100 2.184 219,232 2.1277 -0.86%
2018-11-02 0 0.232 0.227 0.239 0.227 0.239 820,000 189,560 0.2312 2.165 2.118 2.230 2.118 2.230 87,869 2.1573 -3.33%
2018-11-01 0 0.240 0.231 0.247 0.230 0.240 1,550,000 360,470 0.2326 2.240 2.156 2.305 2.146 2.240 166,095 2.1703 0.42%
2018-10-31 0 0.239 0.233 0.247 0.239 0.239 500,000 119,500 0.2390 2.230 2.174 2.305 2.230 2.230 53,579 2.2304 0.00%
2018-10-30 0 0.239 0.233 0.245 0.228 0.239 250,000 58,290 0.2332 2.230 2.174 2.286 2.128 2.230 26,789 2.1759 0.42%
2018-10-29 0 0.238 0.230 0.240 0.230 0.238 110,000 25,730 0.2339 2.221 2.146 2.240 2.146 2.221 11,787 2.1828 0.42%
2018-10-26 0 0.237 0.230 0.237 0.221 0.237 500,000 116,820 0.2336 2.212 2.146 2.212 2.062 2.212 53,579 2.1803 0.85%
2018-10-25 0 0.235 0.226 0.235 0.226 0.235 126,000 29,340 0.2329 2.193 2.109 2.193 2.109 2.193 13,502 2.1730 3.52%
2018-10-24 0 0.227 0.226 0.237 0.227 0.235 930,000 214,750 0.2309 2.118 2.109 2.212 2.118 2.193 99,657 2.1549 -3.81%
2018-10-23 0 0.236 0.236 0.240 0.236 0.237 242,000 57,132 0.2361 2.202 2.202 2.240 2.202 2.212 25,932 2.2031 -1.26%
2018-10-22 0 0.239 0.239 0.246 0.238 0.239 110,000 26,280 0.2389 2.230 2.230 2.296 2.221 2.230 11,787 2.2295 0.42%
2018-10-19 0 0.238 0.235 0.238 0.229 0.250 752,000 184,724 0.2456 2.221 2.193 2.221 2.137 2.333 80,583 2.2924 3.93%
2018-10-18 0 0.229 0.229 0.240 - - 0 0 - 2.137 2.137 2.240 - - 0 - 0.88%
2018-10-16 0 0.227 0.227 0.229 0.227 0.228 230,000 52,310 0.2274 2.118 2.118 2.137 2.118 2.128 24,646 2.1224 -0.87%
2018-10-15 0 0.229 0.229 0.240 0.225 0.227 770,000 173,900 0.2258 2.137 2.137 2.240 2.100 2.118 82,512 2.1076 -1.72%
2018-10-12 0 0.233 0.222 0.240 0.219 0.239 1,030,000 227,160 0.2205 2.174 2.072 2.240 2.044 2.230 110,373 2.0581 5.91%
2018-10-11 0 0.220 0.220 0.235 0.220 0.224 1,250,000 276,540 0.2212 2.053 2.053 2.193 2.053 2.090 133,947 2.0645 -0.45%
2018-10-10 0 0.221 0.224 0.228 0.220 0.235 400,000 90,120 0.2253 2.062 2.090 2.128 2.053 2.193 42,863 2.1025 -3.91%
2018-10-09 0 0.230 0.225 0.230 0.228 0.233 850,000 196,140 0.2308 2.146 2.100 2.146 2.128 2.174 91,084 2.1534 -2.13%
2018-10-08 0 0.235 0.235 0.245 0.231 0.232 100,000 23,140 0.2314 2.193 2.193 2.286 2.156 2.165 10,716 2.1594 0.00%
2018-10-05 0 0.235 0.235 0.247 0.235 0.236 150,000 35,260 0.2351 2.193 2.193 2.305 2.193 2.202 16,074 2.1936 0.00%
2018-10-04 0 0.235 0.227 0.240 - - 0 0 - 2.193 2.118 2.240 - - 0 - 0.00%
2018-10-03 0 0.235 0.235 0.247 0.225 0.235 560,000 128,390 0.2293 2.193 2.193 2.305 2.100 2.193 60,008 2.1395 0.00%
2018-10-02 0 0.235 0.226 0.235 0.227 0.235 580,000 133,500 0.2302 2.193 2.109 2.193 2.118 2.193 62,152 2.1480 0.00%
2018-09-28 0 0.235 0.235 0.239 0.235 0.239 280,000 66,200 0.2364 2.193 2.193 2.230 2.193 2.230 30,004 2.2064 -2.89%
2018-09-27 0 0.242 0.242 0.243 0.232 0.239 340,000 80,440 0.2366 2.258 2.258 2.268 2.165 2.230 36,434 2.2078 2.98%
2018-09-26 0 0.235 0.233 0.240 0.235 0.241 860,000 204,850 0.2382 2.193 2.174 2.240 2.193 2.249 92,156 2.2229 -2.89%
2018-09-24 0 0.242 0.233 0.243 0.238 0.246 830,000 201,560 0.2428 2.258 2.174 2.268 2.221 2.296 88,941 2.2662 0.41%
2018-09-21 0 0.241 0.235 0.241 0.240 0.241 170,000 40,850 0.2403 2.249 2.193 2.249 2.240 2.249 18,217 2.2424 1.26%
2018-09-20 0 0.238 0.234 0.238 0.234 0.249 690,000 165,590 0.2400 2.221 2.184 2.221 2.184 2.324 73,939 2.2396 -0.83%
2018-09-19 0 0.240 0.237 0.243 0.237 0.246 230,000 55,470 0.2412 2.240 2.212 2.268 2.212 2.296 24,646 2.2506 0.00%
2018-09-18 0 0.240 0.237 0.240 0.237 0.247 410,000 98,820 0.2410 2.240 2.212 2.240 2.212 2.305 43,935 2.2492 -2.83%
2018-09-17 0 0.247 0.240 0.247 - - 0 0 - 2.305 2.240 2.305 - - 0 - 0.00%
2018-09-14 0 0.247 0.235 0.247 0.233 0.247 430,000 101,960 0.2371 2.305 2.193 2.305 2.174 2.305 46,078 2.2128 2.92%
2018-09-13 0 0.240 0.239 0.245 0.238 0.248 800,000 193,700 0.2421 2.240 2.230 2.286 2.221 2.314 85,726 2.2595 0.00%
2018-09-12 0 0.240 0.232 0.240 0.235 0.240 130,000 31,100 0.2392 2.240 2.165 2.240 2.193 2.240 13,931 2.2325 0.00%
2018-09-11 0 0.240 0.236 0.248 0.240 0.240 10,000 2,400 0.2400 2.240 2.202 2.314 2.240 2.240 1,072 2.2397 -2.04%
2018-09-10 0 0.245 0.235 0.245 - - 0 0 - 2.286 2.193 2.286 - - 0 - -0.81%
2018-09-07 0 0.247 0.239 0.248 0.239 0.247 190,000 46,170 0.2430 2.305 2.230 2.314 2.230 2.305 20,360 2.2677 0.00%
2018-09-06 0 0.247 0.242 0.247 0.248 0.249 50,000 12,410 0.2482 2.305 2.258 2.305 2.314 2.324 5,358 2.3162 1.23%
2018-09-05 0 0.244 0.238 0.244 0.236 0.249 1,300,000 313,550 0.2412 2.277 2.221 2.277 2.202 2.324 139,305 2.2508 -2.40%
2018-09-04 0 0.250 0.241 0.250 0.240 0.255 794,375 194,780 0.2452 2.333 2.249 2.333 2.240 2.380 85,124 2.2882 -3.85%
2018-09-03 0 0.260 0.260 0.265 - - 0 0 - 2.426 2.426 2.473 - - 0 - 8.33%
2018-08-31 0 0.240 0.236 0.243 0.240 0.240 150,000 36,000 0.2400 2.240 2.202 2.268 2.240 2.240 16,074 2.2397 -2.04%
2018-08-30 0 0.245 0.242 0.245 0.240 0.245 630,000 151,450 0.2404 2.286 2.258 2.286 2.240 2.286 67,509 2.2434 0.00%
2018-08-29 0 0.245 0.243 0.250 0.240 0.255 1,032,000 253,798 0.2459 2.286 2.268 2.333 2.240 2.380 110,587 2.2950 -2.00%
2018-08-28 0 0.250 0.240 0.250 0.250 0.250 50,000 12,500 0.2500 2.333 2.240 2.333 2.333 2.333 5,358 2.3330 4.17%
2018-08-27 0 0.240 0.240 0.245 0.240 0.245 250,000 61,000 0.2440 2.240 2.240 2.286 2.240 2.286 26,789 2.2770 -2.04%
2018-08-24 0 0.245 0.239 0.245 0.232 0.249 400,000 96,490 0.2412 2.286 2.230 2.286 2.165 2.324 42,863 2.2511 0.82%
2018-08-23 0 0.243 0.233 0.243 0.230 0.243 850,000 198,530 0.2336 2.268 2.174 2.268 2.146 2.268 91,084 2.1796 2.10%
2018-08-22 0 0.238 0.237 0.248 0.220 0.250 2,500,000 585,380 0.2342 2.221 2.212 2.314 2.053 2.333 267,895 2.1851 -2.86%
2018-08-21 0 0.245 0.242 0.245 0.240 0.245 70,000 17,050 0.2436 2.286 2.258 2.286 2.240 2.286 7,501 2.2730 0.00%
2018-08-20 0 0.245 0.240 0.250 0.245 0.265 290,000 72,600 0.2503 2.286 2.240 2.333 2.286 2.473 31,076 2.3362 0.00%
2018-08-17 0 0.245 0.245 0.250 - - 0 0 - 2.286 2.286 2.333 - - 0 - 0.41%
2018-08-16 0 0.244 0.230 0.244 0.223 0.244 280,000 65,470 0.2338 2.277 2.146 2.277 2.081 2.277 30,004 2.1820 4.27%
2018-08-15 0 0.234 0.234 0.235 0.230 0.245 600,000 142,600 0.2377 2.184 2.184 2.193 2.146 2.286 64,295 2.2179 -2.90%
2018-08-14 0 0.241 0.240 0.255 0.241 0.241 14,525 3,468 0.2388 2.249 2.240 2.380 2.249 2.249 1,556 2.2281 -3.21%
2018-08-13 0 0.249 0.241 0.250 0.249 0.250 330,000 82,450 0.2498 2.324 2.249 2.333 2.324 2.333 35,362 2.3316 -2.35%
2018-08-10 0 0.255 0.250 0.255 0.240 0.255 250,000 62,600 0.2504 2.380 2.333 2.380 2.240 2.380 26,789 2.3367 3.24%
2018-08-09 0 0.247 0.247 0.250 0.247 0.247 320,000 79,040 0.2470 2.305 2.305 2.333 2.305 2.305 34,291 2.3050 0.00%
2018-08-08 0 0.247 0.232 0.247 0.240 0.247 60,000 14,680 0.2447 2.305 2.165 2.305 2.240 2.305 6,429 2.2832 2.92%
2018-08-07 0 0.240 0.236 0.242 0.240 0.245 1,430,000 344,400 0.2408 2.240 2.202 2.258 2.240 2.286 153,236 2.2475 -5.88%
2018-08-06 0 0.255 0.240 0.255 0.245 0.255 443,750 110,662 0.2494 2.380 2.240 2.380 2.286 2.380 47,551 2.3272 0.00%
2018-08-03 0 0.255 0.240 0.255 0.248 0.255 50,000 12,530 0.2506 2.380 2.240 2.380 2.314 2.380 5,358 2.3386 2.00%
2018-08-02 0 0.250 0.241 0.250 0.240 0.250 457,663 111,698 0.2441 2.333 2.249 2.333 2.240 2.333 49,042 2.2776 0.81%
2018-08-01 0 0.248 0.248 0.250 - - 0 0 - 2.314 2.314 2.333 - - 0 - 0.00%
2018-07-31 0 0.248 0.248 0.250 0.248 0.250 70,000 17,430 0.2490 2.314 2.314 2.333 2.314 2.333 7,501 2.3237 2.48%
2018-07-30 0 0.242 0.240 0.255 0.239 0.247 1,290,000 311,830 0.2417 2.258 2.240 2.380 2.230 2.305 138,234 2.2558 -5.10%
2018-07-27 0 0.255 0.247 0.265 - - 0 0 - 2.380 2.305 2.473 - - 0 - 0.00%
2018-07-26 0 0.255 0.255 0.270 0.255 0.255 100,000 25,500 0.2550 2.380 2.380 2.520 2.380 2.380 10,716 2.3797 0.00%
2018-07-25 0 0.255 0.255 0.260 0.255 0.260 70,000 17,900 0.2557 2.380 2.380 2.426 2.380 2.426 7,501 2.3863 2.00%
2018-07-24 0 0.250 0.246 0.250 0.248 0.250 202,237 50,499 0.2497 2.333 2.296 2.333 2.314 2.333 21,671 2.3302 0.00%
2018-07-23 0 0.250 0.243 0.250 - - 0 0 - 2.333 2.268 2.333 - - 0 - 0.00%
2018-07-20 0 0.250 0.241 0.255 - - 0 0 - 2.333 2.249 2.380 - - 0 - 0.00%
2018-07-19 0 0.250 0.245 0.255 - - 0 0 - 2.333 2.286 2.380 - - 0 - 0.00%
2018-07-18 0 0.250 0.246 0.250 0.250 0.250 80,000 20,000 0.2500 2.333 2.296 2.333 2.333 2.333 8,573 2.3330 0.00%
2018-07-17 0 0.250 0.250 0.260 0.244 0.250 90,000 22,320 0.2480 2.333 2.333 2.426 2.277 2.333 9,644 2.3143 -1.96%
2018-07-16 0 0.255 0.250 0.255 0.255 0.255 200,000 51,000 0.2550 2.380 2.333 2.380 2.380 2.380 21,432 2.3797 0.00%
2018-07-13 0 0.255 0.255 0.260 0.250 0.255 520,000 132,550 0.2549 2.380 2.380 2.426 2.333 2.380 55,722 2.3788 2.00%
2018-07-12 0 0.250 0.245 0.250 - - 0 0 - 2.333 2.286 2.333 - - 0 - 0.00%
2018-07-11 0 0.250 0.245 0.255 0.250 0.250 10,000 2,500 0.2500 2.333 2.286 2.380 2.333 2.333 1,072 2.3330 -3.85%
2018-07-10 0 0.260 0.250 0.260 0.243 0.260 370,000 94,460 0.2553 2.426 2.333 2.426 2.268 2.426 39,648 2.3824 1.96%
2018-07-09 0 0.255 0.242 0.255 0.249 0.255 730,000 182,620 0.2502 2.380 2.258 2.380 2.324 2.380 78,225 2.3345 2.41%
2018-07-06 0 0.249 0.235 0.249 0.238 0.249 1,570,000 383,880 0.2445 2.324 2.193 2.324 2.221 2.324 168,238 2.2818 0.40%
2018-07-05 0 0.248 0.236 0.248 0.239 0.249 620,000 150,580 0.2429 2.314 2.202 2.314 2.230 2.324 66,438 2.2665 -0.80%
2018-07-04 0 0.250 0.243 0.250 0.249 0.250 210,000 52,360 0.2493 2.333 2.268 2.333 2.324 2.333 22,503 2.3268 -3.85%
2018-07-03 0 0.260 0.245 0.265 0.241 0.260 200,000 49,150 0.2458 2.426 2.286 2.473 2.249 2.426 21,432 2.2933 1.96%
2018-06-29 0 0.255 0.248 0.260 0.248 0.248 10,000 2,480 0.2480 2.380 2.314 2.426 2.314 2.314 1,072 2.3143 0.00%
2018-06-28 0 0.255 0.245 0.255 0.249 0.255 1,670,000 419,900 0.2514 2.380 2.286 2.380 2.324 2.380 178,954 2.3464 0.00%
2018-06-27 0 0.255 0.240 0.260 0.250 0.265 2,050,000 520,450 0.2539 2.380 2.240 2.426 2.333 2.473 219,674 2.3692 -3.77%
2018-06-26 0 0.265 0.265 0.270 0.265 0.265 50,000 13,250 0.2650 2.473 2.473 2.520 2.473 2.473 5,358 2.4730 -5.36%
2018-06-25 0 0.280 0.270 0.280 0.265 0.280 4,820,000 1,291,500 0.2679 2.613 2.520 2.613 2.473 2.613 516,501 2.5005 -1.75%
2018-06-22 0 0.285 0.275 0.285 0.280 0.285 330,000 93,400 0.2830 2.660 2.566 2.660 2.613 2.660 35,362 2.6412 0.00%
2018-06-21 0 0.285 0.270 0.285 0.280 0.285 550,000 154,450 0.2808 2.660 2.520 2.660 2.613 2.660 58,937 2.6206 1.79%
2018-06-20 0 0.280 0.265 0.280 0.265 0.280 370,000 102,050 0.2758 2.613 2.473 2.613 2.473 2.613 39,648 2.5739 0.00%
2018-06-19 0 0.280 0.265 0.285 0.265 0.280 830,000 225,600 0.2718 2.613 2.473 2.660 2.473 2.613 88,941 2.5365 1.82%
2018-06-15 0 0.275 0.275 0.280 0.260 0.260 20,000 5,200 0.2600 2.566 2.566 2.613 2.426 2.426 2,143 2.4263 -3.51%
2018-06-14 0 0.285 0.285 0.290 0.265 0.285 370,000 101,350 0.2739 2.660 2.660 2.706 2.473 2.660 39,648 2.5562 5.56%
2018-06-13 0 0.270 0.270 0.275 0.265 0.270 310,000 82,900 0.2674 2.520 2.520 2.566 2.473 2.520 33,219 2.4956 0.00%
2018-06-12 0 0.270 0.270 0.285 0.265 0.280 336,000 91,700 0.2729 2.520 2.520 2.660 2.473 2.613 36,005 2.5469 -1.82%
2018-06-11 0 0.275 0.270 0.285 0.265 0.275 830,000 221,750 0.2672 2.566 2.520 2.660 2.473 2.566 88,941 2.4932 0.00%
2018-06-08 0 0.275 0.270 0.275 0.270 0.285 1,100,000 298,050 0.2710 2.566 2.520 2.566 2.520 2.660 117,874 2.5286 0.00%
2018-06-07 0 0.275 0.270 0.280 0.265 0.285 2,740,000 756,450 0.2761 2.566 2.520 2.613 2.473 2.660 293,613 2.5764 -3.51%
2018-06-06 0 0.285 0.280 0.285 - - 0 0 - 2.660 2.613 2.660 - - 0 - 0.00%
2018-06-05 0 0.285 0.285 0.290 - - 0 0 - 2.660 2.660 2.706 - - 0 - 0.00%
2018-06-04 0 0.285 0.285 0.295 0.285 0.300 346,000 100,260 0.2898 2.660 2.660 2.753 2.660 2.800 37,077 2.7041 0.00%
2018-06-01 0 0.285 0.285 0.295 - - 0 0 - 2.660 2.660 2.753 - - 0 - 0.00%
2018-05-31 0 0.285 0.275 0.300 - - 0 0 - 2.660 2.566 2.800 - - 0 - 0.00%
2018-05-30 0 0.285 0.285 0.290 0.285 0.285 20,000 5,700 0.2850 2.660 2.660 2.706 2.660 2.660 2,143 2.6596 1.79%
2018-05-29 0 0.280 0.285 0.290 0.280 0.285 550,000 154,500 0.2809 2.613 2.660 2.706 2.613 2.660 58,937 2.6215 -1.75%
2018-05-28 0 0.285 0.280 0.285 0.285 0.285 200,000 57,000 0.2850 2.660 2.613 2.660 2.660 2.660 21,432 2.6596 0.00%
2018-05-25 0 0.285 0.280 0.295 0.280 0.285 110,000 31,300 0.2845 2.660 2.613 2.753 2.613 2.660 11,787 2.6554 0.00%
2018-05-24 0 0.285 0.280 0.285 0.285 0.285 490,000 139,650 0.2850 2.660 2.613 2.660 2.660 2.660 52,507 2.6596 -1.72%
2018-05-23 0 0.290 0.290 0.295 0.290 0.290 705,925 204,659 0.2899 2.706 2.706 2.753 2.706 2.706 75,645 2.7055 0.00%
2018-05-21 0 0.290 0.290 0.300 0.290 0.290 40,000 11,600 0.2900 2.706 2.706 2.800 2.706 2.706 4,286 2.7063 1.75%
2018-05-18 0 0.285 0.285 0.295 0.280 0.295 170,000 48,700 0.2865 2.660 2.660 2.753 2.613 2.753 18,217 2.6734 -3.39%
2018-05-17 0 0.295 0.280 0.295 - - 0 0 - 2.753 2.613 2.753 - - 0 - 0.00%
2018-05-16 0 0.295 0.280 0.295 - - 0 0 - 2.753 2.613 2.753 - - 0 - 0.00%
2018-05-15 0 0.295 0.285 0.295 0.295 0.295 100,000 29,500 0.2950 2.753 2.660 2.753 2.753 2.753 10,716 2.7529 1.72%
2018-05-14 0 0.290 0.290 0.300 0.285 0.290 130,000 37,450 0.2881 2.706 2.706 2.800 2.660 2.706 13,931 2.6883 0.00%
2018-05-11 0 0.290 0.280 0.305 0.290 0.300 450,000 131,900 0.2931 2.706 2.613 2.846 2.706 2.800 48,221 2.7353 0.00%
2018-05-10 0 0.290 0.275 0.290 - - 1,310 353 0.2695 2.706 2.566 2.706 - - 140 2.5147 0.00%
2018-05-09 0 0.290 0.290 0.300 0.285 0.300 575,440 167,573 0.2912 2.706 2.706 2.800 2.660 2.800 61,663 2.7176 -1.69%
2018-05-08 0 0.295 0.295 0.300 0.295 0.295 127,600 37,528 0.2941 2.753 2.753 2.800 2.753 2.753 13,673 2.7446 -1.67%
2018-05-07 0 0.300 0.300 0.305 0.300 0.300 360,000 108,000 0.3000 2.800 2.800 2.846 2.800 2.800 38,577 2.7996 0.00%
2018-05-04 0 0.300 0.290 0.305 0.290 0.300 1,050,000 307,450 0.2928 2.800 2.706 2.846 2.706 2.800 112,516 2.7325 0.00%
2018-05-03 0 0.300 0.290 0.300 0.290 0.300 300,000 89,000 0.2967 2.800 2.706 2.800 2.706 2.800 32,147 2.7685 0.00%
2018-05-02 0 0.300 0.290 0.305 0.290 0.300 910,000 265,400 0.2916 2.800 2.706 2.846 2.706 2.800 97,514 2.7217 0.00%
2018-04-30 0 0.300 0.290 0.300 0.285 0.300 1,300,000 381,700 0.2936 2.800 2.706 2.800 2.660 2.800 139,305 2.7400 1.69%
2018-04-27 0 0.295 0.290 0.300 - - 0 0 - 2.753 2.706 2.800 - - 0 - 0.00%
2018-04-26 0 0.295 0.280 0.295 0.290 0.300 210,000 61,250 0.2917 2.753 2.613 2.753 2.706 2.800 22,503 2.7218 1.72%
2018-04-25 0 0.290 0.290 0.295 0.275 0.295 1,410,000 405,500 0.2876 2.706 2.706 2.753 2.566 2.753 151,093 2.6838 -1.69%
2018-04-24 0 0.295 0.295 0.300 0.285 0.305 819,996 243,298 0.2967 2.753 2.753 2.800 2.660 2.846 87,869 2.7689 -1.67%
2018-04-23 0 0.300 0.285 0.300 0.285 0.300 640,000 188,100 0.2939 2.800 2.660 2.800 2.660 2.800 68,581 2.7427 1.69%
2018-04-20 0 0.295 0.280 0.300 0.275 0.295 630,000 181,200 0.2876 2.753 2.613 2.800 2.566 2.753 67,509 2.6841 1.72%
2018-04-19 0 0.290 0.275 0.290 0.270 0.295 920,563 253,540 0.2754 2.706 2.566 2.706 2.520 2.753 98,646 2.5702 3.57%
2018-04-18 0 0.280 0.275 0.290 0.275 0.280 2,690,000 742,500 0.2760 2.613 2.566 2.706 2.566 2.613 288,255 2.5758 -1.75%
2018-04-17 0 0.285 0.280 0.285 0.285 0.285 32,474 9,193 0.2831 2.660 2.613 2.660 2.660 2.660 3,480 2.6418 0.00%
2018-04-16 0 0.285 0.280 0.290 0.265 0.285 3,470,000 962,250 0.2773 2.660 2.613 2.706 2.473 2.660 371,838 2.5878 1.79%
2018-04-13 0 0.280 0.280 0.285 0.280 0.305 1,170,000 334,850 0.2862 2.613 2.613 2.660 2.613 2.846 125,375 2.6708 -1.75%
2018-04-12 0 0.285 0.285 0.295 0.285 0.285 670,000 190,950 0.2850 2.660 2.660 2.753 2.660 2.660 71,796 2.6596 -3.39%
2018-04-11 0 0.295 0.285 0.295 0.290 0.295 770,000 225,350 0.2927 2.753 2.660 2.753 2.706 2.753 82,512 2.7311 0.00%
2018-04-10 0 0.295 0.290 0.300 - - 0 0 - 2.753 2.706 2.800 - - 0 - 0.00%
2018-04-09 0 0.295 0.290 0.295 0.295 0.295 366,000 107,910 0.2948 2.753 2.706 2.753 2.753 2.753 39,220 2.7514 1.72%
2018-04-06 0 0.290 0.280 0.290 0.285 0.305 2,390,000 701,350 0.2935 2.706 2.613 2.706 2.660 2.846 256,107 2.7385 -3.33%
2018-04-04 0 0.300 0.300 0.310 0.290 0.310 2,610,000 782,100 0.2997 2.800 2.800 2.893 2.706 2.893 279,682 2.7964 -6.25%
2018-04-03 0 0.320 0.310 0.320 0.315 0.320 1,480,000 470,600 0.3180 2.986 2.893 2.986 2.940 2.986 158,594 2.9673 1.59%
2018-03-29 0 0.315 0.315 0.325 0.310 0.315 1,430,000 446,450 0.3122 2.940 2.940 3.033 2.893 2.940 153,236 2.9135 0.00%
2018-03-28 0 0.315 0.315 0.320 0.310 0.320 3,350,000 1,056,950 0.3155 2.940 2.940 2.986 2.893 2.986 358,979 2.9443 -4.55%
2018-03-27 0 0.330 0.325 0.330 0.325 0.335 986,000 326,240 0.3309 3.080 3.033 3.080 3.033 3.126 105,658 3.0877 3.13%
2018-03-26 0 0.320 0.320 0.325 0.310 0.320 2,430,000 760,650 0.3130 2.986 2.986 3.033 2.893 2.986 260,394 2.9212 -1.54%
2018-03-23 0 0.325 0.315 0.325 0.310 0.325 1,920,000 599,000 0.3120 3.033 2.940 3.033 2.893 3.033 205,743 2.9114 0.00%
2018-03-22 0 0.325 0.320 0.330 0.320 0.345 1,920,000 631,650 0.3290 3.033 2.986 3.080 2.986 3.220 205,743 3.0701 3.17%
2018-03-21 0 0.315 0.310 0.325 0.315 0.315 537,700 169,260 0.3148 2.940 2.893 3.033 2.940 2.940 57,619 2.9376 -3.08%
2018-03-20 0 0.325 0.320 0.325 0.305 0.325 1,850,000 578,850 0.3129 3.033 2.986 3.033 2.846 3.033 198,242 2.9199 4.84%
2018-03-19 0 0.310 0.310 0.315 0.305 0.310 1,154,800 357,368 0.3095 2.893 2.893 2.940 2.846 2.893 123,746 2.8879 5.08%
2018-03-16 0 0.295 0.295 0.300 0.295 0.295 110,200 32,505 0.2950 2.753 2.753 2.800 2.753 2.753 11,809 2.7526 -3.28%
2018-03-15 0 0.305 0.300 0.305 0.300 0.310 1,100,000 335,250 0.3048 2.846 2.800 2.846 2.800 2.893 117,874 2.8441 -1.61%
2018-03-14 0 0.310 0.300 0.310 0.285 0.320 2,580,000 781,250 0.3028 2.893 2.800 2.893 2.660 2.986 276,467 2.8258 0.00%
2018-03-13 0 0.310 0.300 0.315 - - 10,000 3,150 0.3150 2.893 2.800 2.940 - - 1,072 2.9396 0.00%
2018-03-12 0 0.310 0.305 0.310 0.290 0.325 5,100,000 1,566,050 0.3071 2.893 2.846 2.893 2.706 3.033 546,505 2.8656 -6.06%
2018-03-09 0 0.330 0.330 0.340 0.330 0.345 850,000 287,150 0.3378 3.080 3.080 3.173 3.080 3.220 91,084 3.1526 -2.94%
2018-03-08 0 0.340 0.335 0.340 0.330 0.345 640,000 217,450 0.3398 3.173 3.126 3.173 3.080 3.220 68,581 3.1707 0.00%
2018-03-07 0 0.340 0.335 0.340 0.330 0.340 440,000 148,250 0.3369 3.173 3.126 3.173 3.080 3.173 47,149 3.1443 1.49%
2018-03-06 0 0.335 0.330 0.335 0.330 0.345 2,210,000 739,250 0.3345 3.126 3.080 3.126 3.080 3.220 236,819 3.1216 3.08%
2018-03-05 0 0.325 0.325 0.330 0.320 0.335 2,860,000 931,250 0.3256 3.033 3.033 3.080 2.986 3.126 306,472 3.0386 -2.99%
2018-03-02 0 0.335 0.325 0.335 0.315 0.335 2,012,000 652,370 0.3242 3.126 3.033 3.126 2.940 3.126 215,602 3.0258 4.69%
2018-03-01 0 0.320 0.320 0.325 0.305 0.320 2,940,004 926,551 0.3152 2.986 2.986 3.033 2.846 2.986 315,045 2.9410 3.23%
2018-02-28 0 0.310 0.305 0.310 0.300 0.350 9,385,562 3,011,312 0.3208 2.893 2.846 2.893 2.800 3.266 1,005,737 2.9941 10.71%
2018-02-27 0 0.280 0.265 0.280 0.275 0.280 350,000 97,600 0.2789 2.613 2.473 2.613 2.566 2.613 37,505 2.6023 0.00%
2018-02-26 0 0.280 0.265 0.285 0.270 0.280 470,000 127,900 0.2721 2.613 2.473 2.660 2.520 2.613 50,364 2.5395 0.00%
2018-02-23 0 0.280 0.265 0.280 0.280 0.280 15,525 4,181 0.2693 2.613 2.473 2.613 2.613 2.613 1,664 2.5132 0.00%
2018-02-22 0 0.280 0.260 0.265 0.260 0.285 320,000 86,800 0.2713 2.613 2.426 2.473 2.426 2.660 34,291 2.5313 1.82%
2018-02-21 0 0.275 0.260 0.275 0.260 0.280 100,000 27,800 0.2780 2.566 2.426 2.566 2.426 2.613 10,716 2.5943 1.85%
2018-02-20 0 0.270 0.265 0.280 0.265 0.280 140,000 38,750 0.2768 2.520 2.473 2.613 2.473 2.613 15,002 2.5830 -1.82%
2018-02-15 0 0.275 0.270 0.285 0.241 0.275 1,490,000 384,880 0.2583 2.566 2.520 2.660 2.249 2.566 159,665 2.4105 10.00%
2018-02-14 0 0.250 0.245 0.250 0.250 0.250 200,000 50,000 0.2500 2.333 2.286 2.333 2.333 2.333 21,432 2.3330 0.00%
2018-02-13 0 0.250 0.240 0.250 0.239 0.250 1,420,000 351,840 0.2478 2.333 2.240 2.333 2.230 2.333 152,164 2.3122 0.00%
2018-02-12 0 0.250 0.239 0.250 0.242 0.250 3,420,000 851,260 0.2489 2.333 2.230 2.333 2.258 2.333 366,480 2.3228 0.00%
2018-02-09 0 0.250 0.243 0.250 0.230 0.250 480,000 116,530 0.2428 2.333 2.268 2.333 2.146 2.333 51,436 2.2655 -1.96%
2018-02-08 0 0.255 0.246 0.255 0.243 0.260 5,180,000 1,280,140 0.2471 2.380 2.296 2.380 2.268 2.426 555,078 2.3062 2.00%
2018-02-07 0 0.250 0.235 0.250 0.249 0.250 580,000 144,660 0.2494 2.333 2.193 2.333 2.324 2.333 62,152 2.3275 2.04%
2018-02-06 0 0.245 0.243 0.249 0.237 0.255 2,400,000 595,760 0.2482 2.286 2.268 2.324 2.212 2.380 257,179 2.3165 -7.55%
2018-02-05 0 0.265 0.265 0.275 0.265 0.280 330,000 90,050 0.2729 2.473 2.473 2.566 2.473 2.613 35,362 2.5465 -3.64%
2018-02-02 0 0.275 0.265 0.275 0.260 0.275 740,000 195,850 0.2647 2.566 2.473 2.566 2.426 2.566 79,297 2.4698 1.85%
2018-02-01 0 0.270 0.270 0.280 0.265 0.270 450,000 121,450 0.2699 2.520 2.520 2.613 2.473 2.520 48,221 2.5186 -1.82%
2018-01-31 0 0.275 0.275 0.280 0.270 0.275 860,000 235,400 0.2737 2.566 2.566 2.613 2.520 2.566 92,156 2.5544 0.00%
2018-01-30 0 0.275 0.270 0.280 0.275 0.275 862,725 237,194 0.2749 2.566 2.520 2.613 2.566 2.566 92,448 2.5657 0.00%
2018-01-29 0 0.275 0.275 0.285 0.275 0.290 100,000 28,200 0.2820 2.566 2.566 2.660 2.566 2.706 10,716 2.6316 0.00%
2018-01-26 0 0.275 0.275 0.285 0.275 0.285 2,040,000 568,800 0.2788 2.566 2.566 2.660 2.566 2.660 218,602 2.6020 1.85%
2018-01-25 0 0.270 0.270 0.275 0.270 0.280 1,430,000 393,400 0.2751 2.520 2.520 2.566 2.520 2.613 153,236 2.5673 -1.82%
2018-01-24 0 0.275 0.275 0.280 0.270 0.275 1,190,160 327,092 0.2748 2.566 2.566 2.613 2.520 2.566 127,535 2.5647 -1.79%
2018-01-23 0 0.280 0.275 0.285 0.275 0.285 670,000 185,750 0.2772 2.613 2.566 2.660 2.566 2.660 71,796 2.5872 1.82%
2018-01-22 0 0.275 0.275 0.280 0.265 0.285 1,610,000 440,950 0.2739 2.566 2.566 2.613 2.473 2.660 172,524 2.5559 -1.79%
2018-01-19 0 0.280 0.270 0.280 0.265 0.280 841,600 227,500 0.2703 2.613 2.520 2.613 2.473 2.613 90,184 2.5226 3.70%
2018-01-18 0 0.270 0.270 0.275 0.270 0.275 1,130,000 307,400 0.2720 2.520 2.520 2.566 2.520 2.566 121,088 2.5386 -1.82%
2018-01-17 0 0.275 0.270 0.275 0.270 0.280 900,000 247,050 0.2745 2.566 2.520 2.566 2.520 2.613 96,442 2.5616 -1.79%
2018-01-16 0 0.280 0.275 0.285 0.280 0.285 1,420,000 401,250 0.2826 2.613 2.566 2.660 2.613 2.660 152,164 2.6370 -1.75%
2018-01-15 0 0.285 0.285 0.290 0.280 0.295 2,790,000 806,850 0.2892 2.660 2.660 2.706 2.613 2.753 298,971 2.6988 -3.39%
2018-01-12 0 0.295 0.290 0.305 0.295 0.295 624,118 184,053 0.2949 2.753 2.706 2.846 2.753 2.753 66,879 2.7520 1.72%
2018-01-11 0 0.290 0.290 0.300 0.290 0.300 840,000 249,850 0.2974 2.706 2.706 2.800 2.706 2.800 90,013 2.7757 -4.92%
2018-01-10 0 0.305 0.305 0.310 0.285 0.315 1,714,000 519,260 0.3030 2.846 2.846 2.893 2.660 2.940 183,669 2.8272 3.39%
2018-01-09 0 0.295 0.295 0.300 0.295 0.300 440,000 130,150 0.2958 2.753 2.753 2.800 2.753 2.800 47,149 2.7604 1.72%
2018-01-08 0 0.290 0.290 0.295 0.290 0.290 280,000 81,200 0.2900 2.706 2.706 2.753 2.706 2.706 30,004 2.7063 -1.69%
2018-01-05 0 0.295 0.290 0.300 0.290 0.300 572,875 168,326 0.2938 2.753 2.706 2.800 2.706 2.800 61,388 2.7420 -1.67%
2018-01-04 0 0.300 0.290 0.300 0.295 0.300 2,670,000 794,400 0.2975 2.800 2.706 2.800 2.753 2.800 286,112 2.7765 0.00%
2018-01-03 0 0.300 0.295 0.305 0.290 0.300 686,000 203,920 0.2973 2.800 2.753 2.846 2.706 2.800 73,510 2.7740 1.69%
2018-01-02 0 0.295 0.295 0.300 0.290 0.305 490,000 147,800 0.3016 2.753 2.753 2.800 2.706 2.846 52,507 2.8148 -3.28%
2017-12-29 0 0.305 0.290 0.305 0.295 0.305 310,000 92,550 0.2985 2.846 2.706 2.846 2.753 2.846 33,219 2.7861 3.39%
2017-12-28 0 0.295 0.285 0.300 0.285 0.300 710,000 209,700 0.2954 2.753 2.660 2.800 2.660 2.800 76,082 2.7562 3.51%
2017-12-27 0 0.285 0.285 0.295 0.285 0.290 130,000 37,350 0.2873 2.660 2.660 2.753 2.660 2.706 13,931 2.6812 -3.39%
2017-12-22 0 0.295 0.285 0.295 0.280 0.300 700,000 202,150 0.2888 2.753 2.660 2.753 2.613 2.800 75,011 2.6950 1.72%
2017-12-21 0 0.290 0.280 0.290 0.280 0.290 490,000 139,700 0.2851 2.706 2.613 2.706 2.613 2.706 52,507 2.6606 1.75%
2017-12-20 0 0.285 0.275 0.285 0.275 0.295 780,000 220,400 0.2826 2.660 2.566 2.660 2.566 2.753 83,583 2.6369 0.00%
2017-12-19 0 0.285 0.280 0.285 0.285 0.285 50,000 14,250 0.2850 2.660 2.613 2.660 2.660 2.660 5,358 2.6596 -3.39%
2017-12-18 0 0.295 0.275 0.295 0.290 0.295 330,000 96,600 0.2927 2.753 2.566 2.753 2.706 2.753 35,362 2.7317 3.51%
2017-12-15 0 0.285 0.280 0.285 0.275 0.290 740,000 207,800 0.2808 2.660 2.613 2.660 2.566 2.706 79,297 2.6205 0.00%
2017-12-14 0 0.285 0.280 0.285 0.265 0.285 1,940,000 545,550 0.2812 2.660 2.613 2.660 2.473 2.660 207,886 2.6243 5.56%
2017-12-13 0 0.270 0.265 0.270 0.265 0.285 2,410,000 669,300 0.2777 2.520 2.473 2.520 2.473 2.660 258,251 2.5917 -5.26%
2017-12-12 0 0.285 0.285 0.290 0.275 0.310 7,420,000 2,134,100 0.2876 2.660 2.660 2.706 2.566 2.893 795,112 2.6840 -10.94%
2017-12-11 0 0.320 0.315 0.320 - - 0 0 - 2.986 2.940 2.986 - - 0 - 0.00%
2017-12-08 0 0.320 0.320 0.325 0.320 0.335 1,260,000 406,850 0.3229 2.986 2.986 3.033 2.986 3.126 135,019 3.0133 -3.03%
2017-12-07 0 0.330 0.320 0.330 0.325 0.335 2,390,000 791,750 0.3313 3.080 2.986 3.080 3.033 3.126 256,107 3.0915 -1.49%
2017-12-06 0 0.335 0.335 0.340 0.335 0.350 5,770,000 1,937,100 0.3357 3.126 3.126 3.173 3.126 3.266 618,301 3.1329 -4.29%
2017-12-05 0 0.350 0.335 0.350 0.325 0.350 3,420,000 1,149,550 0.3361 3.266 3.126 3.266 3.033 3.266 366,480 3.1367 2.94%
2017-12-04 0 0.340 0.330 0.340 0.330 0.345 1,390,000 464,750 0.3344 3.173 3.080 3.173 3.080 3.220 148,949 3.1202 0.00%
2017-12-01 0 0.340 0.330 0.335 0.335 0.345 3,130,000 1,062,300 0.3394 3.173 3.080 3.126 3.126 3.220 335,404 3.1672 -2.86%
2017-11-30 0 0.350 0.340 0.350 0.335 0.350 1,620,000 556,900 0.3438 3.266 3.173 3.266 3.126 3.266 173,596 3.2080 1.45%
2017-11-29 0 0.345 0.340 0.345 0.340 0.350 2,275,000 788,750 0.3467 3.220 3.173 3.220 3.173 3.266 243,784 3.2354 0.00%
2017-11-28 0 0.345 0.340 0.345 0.340 0.350 810,000 280,100 0.3458 3.220 3.173 3.220 3.173 3.266 86,798 3.2270 -1.43%
2017-11-27 0 0.350 0.335 0.350 0.335 0.350 1,460,000 496,550 0.3401 3.266 3.126 3.266 3.126 3.266 156,451 3.1738 0.00%
2017-11-24 0 0.350 0.340 0.350 0.335 0.350 1,600,000 547,750 0.3423 3.266 3.173 3.266 3.126 3.266 171,453 3.1948 1.45%
2017-11-23 0 0.345 0.335 0.345 0.330 0.350 2,590,125 888,890 0.3432 3.220 3.126 3.220 3.080 3.266 277,552 3.2026 1.47%
2017-11-22 0 0.340 0.330 0.340 0.305 0.345 8,627,875 2,809,733 0.3257 3.173 3.080 3.173 2.846 3.220 924,545 3.0390 3.03%
2017-11-21 0 0.330 0.325 0.330 0.315 0.340 2,192,141 713,781 0.3256 3.080 3.033 3.080 2.940 3.173 234,905 3.0386 -2.94%
2017-11-20 0 0.340 0.335 0.340 0.335 0.345 1,960,000 663,550 0.3385 3.173 3.126 3.173 3.126 3.220 210,029 3.1593 -2.86%
2017-11-17 0 0.350 0.340 0.350 0.335 0.350 1,680,000 576,300 0.3430 3.266 3.173 3.266 3.126 3.266 180,025 3.2012 4.48%
2017-11-16 0 0.335 0.330 0.335 0.335 0.345 1,420,000 480,650 0.3385 3.126 3.080 3.126 3.126 3.220 152,164 3.1588 -1.47%
2017-11-15 0 0.340 0.330 0.345 0.330 0.345 7,674,000 2,581,650 0.3364 3.173 3.080 3.220 3.080 3.220 822,330 3.1394 -4.23%
2017-11-14 0 0.355 0.340 0.355 0.335 0.355 4,768,000 1,646,524 0.3453 3.313 3.173 3.313 3.126 3.313 510,929 3.2226 -1.39%
2017-11-13 0 0.360 0.350 0.360 0.345 0.360 6,700,000 2,361,700 0.3525 3.360 3.266 3.360 3.220 3.360 717,958 3.2895 -2.70%
2017-11-10 0 0.370 0.360 0.370 0.360 0.370 2,210,000 801,350 0.3626 3.453 3.360 3.453 3.360 3.453 236,819 3.3838 0.00%
2017-11-09 0 0.370 0.360 0.375 0.360 0.370 4,640,000 1,703,250 0.3671 3.453 3.360 3.500 3.360 3.453 497,213 3.4256 0.00%
2017-11-08 0 0.370 0.360 0.370 0.350 0.375 5,320,000 1,902,700 0.3577 3.453 3.360 3.453 3.266 3.500 570,080 3.3376 1.37%
2017-11-07 0 0.365 0.365 0.370 0.345 0.375 6,804,000 2,440,430 0.3587 3.406 3.406 3.453 3.220 3.500 729,102 3.3472 2.82%
2017-11-06 0 0.355 0.350 0.355 0.340 0.360 3,266,000 1,148,510 0.3517 3.313 3.266 3.313 3.173 3.360 349,978 3.2817 -4.05%
2017-11-03 0 0.370 0.360 0.370 0.360 0.370 6,670,000 2,424,350 0.3635 3.453 3.360 3.453 3.360 3.453 714,743 3.3919 -2.63%
2017-11-02 0 0.380 0.375 0.380 0.360 0.380 6,990,000 2,572,250 0.3680 3.546 3.500 3.546 3.360 3.546 749,034 3.4341 0.00%
2017-11-01 0 0.380 0.370 0.380 0.360 0.380 3,820,000 1,419,200 0.3715 3.546 3.453 3.546 3.360 3.546 409,343 3.4670 0.00%
2017-10-31 0 0.380 0.370 0.380 0.365 0.380 4,440,600 1,659,583 0.3737 3.546 3.453 3.546 3.406 3.546 475,845 3.4877 -1.30%
2017-10-30 0 0.385 0.375 0.385 0.375 0.395 6,760,000 2,582,100 0.3820 3.593 3.500 3.593 3.500 3.686 724,387 3.5645 -1.28%
2017-10-27 0 0.390 0.385 0.390 0.385 0.410 5,990,000 2,357,200 0.3935 3.639 3.593 3.639 3.593 3.826 641,876 3.6724 -1.27%
2017-10-26 0 0.395 0.390 0.395 0.375 0.400 13,510,000 5,210,300 0.3857 3.686 3.639 3.686 3.500 3.733 1,447,703 3.5990 2.60%
2017-10-25 0 0.385 0.375 0.385 0.370 0.425 51,520,000 20,513,650 0.3982 3.593 3.500 3.593 3.453 3.966 5,520,774 3.7157 -3.75%
2017-10-24 0 0.400 0.395 0.400 0.370 0.400 40,902,522 15,865,413 0.3879 3.733 3.686 3.733 3.453 3.733 4,383,028 3.6197 2.56%
2017-10-23 0 0.390 0.380 0.390 0.350 0.415 52,884,679 20,609,069 0.3897 3.639 3.546 3.639 3.266 3.873 5,667,011 3.6367 11.43%
2017-10-20 0 0.350 0.350 0.355 0.325 0.355 5,649,877 1,959,474 0.3468 3.266 3.266 3.313 3.033 3.313 605,429 3.2365 4.48%
2017-10-19 0 0.335 0.325 0.340 0.310 0.340 8,900,000 2,937,800 0.3301 3.126 3.033 3.173 2.893 3.173 953,705 3.0804 -2.90%
2017-10-18 0 0.345 0.345 0.350 0.330 0.355 11,575,042 3,957,213 0.3419 3.220 3.220 3.266 3.080 3.313 1,240,357 3.1904 2.99%
2017-10-17 0 0.335 0.325 0.335 0.320 0.340 5,228,000 1,708,440 0.3268 3.126 3.033 3.126 2.986 3.173 560,221 3.0496 -1.47%
2017-10-16 0 0.340 0.335 0.345 0.320 0.350 5,990,000 2,036,850 0.3400 3.173 3.126 3.220 2.986 3.266 641,876 3.1733 3.03%
2017-10-13 0 0.330 0.330 0.335 0.320 0.340 3,610,000 1,190,500 0.3298 3.080 3.080 3.126 2.986 3.173 386,840 3.0775 -1.49%
2017-10-12 0 0.335 0.325 0.335 0.295 0.335 7,139,560 2,258,315 0.3163 3.126 3.033 3.126 2.753 3.126 765,060 2.9518 6.35%
2017-10-11 0 0.315 0.315 0.325 0.315 0.335 4,690,000 1,531,700 0.3266 2.940 2.940 3.033 2.940 3.126 502,570 3.0477 -4.55%
2017-10-10 0 0.330 0.325 0.340 0.325 0.350 5,970,000 2,017,400 0.3379 3.080 3.033 3.173 3.033 3.266 639,733 3.1535 -4.35%
2017-10-09 0 0.345 0.340 0.345 0.325 0.360 14,062,250 4,780,150 0.3399 3.220 3.173 3.220 3.033 3.360 1,506,881 3.1722 -1.43%
2017-10-06 0 0.350 0.345 0.350 0.280 0.350 21,805,237 6,904,945 0.3167 3.266 3.220 3.266 2.613 3.266 2,336,603 2.9551 18.64%
2017-10-04 0 0.295 0.295 0.300 0.245 0.295 22,645,273 6,260,912 0.2765 2.753 2.753 2.800 2.286 2.753 2,426,620 2.5801 21.90%
2017-10-03 0 0.242 0.240 0.243 0.226 0.242 5,164,600 1,212,468 0.2348 2.258 2.240 2.268 2.109 2.258 553,428 2.1908 0.83%
2017-09-29 0 0.240 0.240 0.243 0.236 0.270 14,600,000 3,665,480 0.2511 2.240 2.240 2.268 2.202 2.520 1,564,505 2.3429 -5.88%
2017-09-28 0 0.255 0.250 0.255 0.212 0.260 28,672,250 7,008,127 0.2444 2.380 2.333 2.380 1.978 2.426 3,072,458 2.2810 25.00%
2017-09-27 0 0.204 0.204 0.208 0.204 0.205 910,000 186,500 0.2049 1.904 1.904 1.941 1.904 1.913 97,514 1.9126 0.00%
2017-09-26 0 0.204 0.204 0.208 0.204 0.211 1,596,000 331,798 0.2079 1.904 1.904 1.941 1.904 1.969 171,024 1.9401 0.00%
2017-09-25 0 0.204 0.204 0.209 0.203 0.214 850,000 176,100 0.2072 1.904 1.904 1.950 1.894 1.997 91,084 1.9334 -2.39%
2017-09-22 0 0.209 0.208 0.214 0.203 0.214 1,110,000 232,320 0.2093 1.950 1.941 1.997 1.894 1.997 118,945 1.9532 0.48%
2017-09-21 0 0.208 0.208 0.209 0.206 0.214 520,000 108,470 0.2086 1.941 1.941 1.950 1.922 1.997 55,722 1.9466 -0.48%
2017-09-20 0 0.209 0.207 0.214 0.209 0.216 350,000 74,780 0.2137 1.950 1.932 1.997 1.950 2.016 37,505 1.9939 -0.95%
2017-09-19 0 0.211 0.211 0.217 0.211 0.222 2,500,000 536,500 0.2146 1.969 1.969 2.025 1.969 2.072 267,895 2.0027 -2.31%
2017-09-18 0 0.216 0.220 0.221 0.203 0.220 2,700,000 571,410 0.2116 2.016 2.053 2.062 1.894 2.053 289,326 1.9750 7.46%
2017-09-15 0 0.201 0.201 0.204 0.201 0.201 730,000 146,730 0.2010 1.876 1.876 1.904 1.876 1.876 78,225 1.8757 -2.90%
2017-09-14 0 0.207 0.207 0.210 0.195 0.207 2,440,000 491,290 0.2013 1.932 1.932 1.960 1.820 1.932 261,465 1.8790 0.00%
2017-09-13 0 0.207 0.204 0.206 0.206 0.215 2,470,000 514,360 0.2082 1.932 1.904 1.922 1.922 2.006 264,680 1.9433 -2.82%
2017-09-12 0 0.213 0.208 0.213 0.208 0.213 580,000 121,680 0.2098 1.988 1.941 1.988 1.941 1.988 62,152 1.9578 0.95%
2017-09-11 0 0.211 0.211 0.214 0.210 0.210 10,275 2,155 0.2097 1.969 1.969 1.997 1.960 1.960 1,101 1.9572 -1.40%
2017-09-08 0 0.214 0.213 0.214 0.214 0.214 30,000 6,420 0.2140 1.997 1.988 1.997 1.997 1.997 3,215 1.9971 -0.47%
2017-09-07 0 0.215 0.211 0.215 0.210 0.217 2,170,000 462,810 0.2133 2.006 1.969 2.006 1.960 2.025 232,533 1.9903 0.94%
2017-09-06 0 0.213 0.210 0.215 0.210 0.215 260,000 55,570 0.2137 1.988 1.960 2.006 1.960 2.006 27,861 1.9945 -1.39%
2017-09-05 0 0.216 0.213 0.218 0.213 0.218 174,325 37,420 0.2147 2.016 1.988 2.034 1.988 2.034 18,680 2.0032 -0.92%
2017-09-04 0 0.218 0.213 0.218 0.213 0.218 520,000 111,830 0.2151 2.034 1.988 2.034 1.988 2.034 55,722 2.0069 0.93%
2017-09-01 0 0.216 0.215 0.218 - - 0 0 - 2.016 2.006 2.034 - - 0 - 0.00%
2017-08-31 0 0.216 0.213 0.218 0.212 0.216 290,000 62,060 0.2140 2.016 1.988 2.034 1.978 2.016 31,076 1.9971 0.00%
2017-08-30 0 0.216 0.216 0.217 0.212 0.217 530,000 114,270 0.2156 2.016 2.016 2.025 1.978 2.025 56,794 2.0120 0.00%
2017-08-29 0 0.216 0.212 0.216 0.210 0.218 960,000 205,180 0.2137 2.016 1.978 2.016 1.960 2.034 102,872 1.9945 -0.46%
2017-08-28 0 0.217 0.213 0.218 0.213 0.218 790,000 169,270 0.2143 2.025 1.988 2.034 1.988 2.034 84,655 1.9995 0.00%
2017-08-25 0 0.217 0.217 0.219 0.217 0.219 740,000 161,480 0.2182 2.025 2.025 2.044 2.025 2.044 79,297 2.0364 -2.25%
2017-08-24 0 0.222 0.218 0.222 0.217 0.224 470,000 103,060 0.2193 2.072 2.034 2.072 2.025 2.090 50,364 2.0463 -1.33%
2017-08-22 0 0.225 0.216 0.225 0.220 0.225 810,000 180,090 0.2223 2.100 2.016 2.100 2.053 2.100 86,798 2.0748 0.90%
2017-08-21 0 0.223 0.215 0.223 0.220 0.223 780,000 172,310 0.2209 2.081 2.006 2.081 2.053 2.081 83,583 2.0615 1.36%
2017-08-18 0 0.220 0.211 0.220 0.212 0.220 2,144,000 462,280 0.2156 2.053 1.969 2.053 1.978 2.053 229,747 2.0121 0.00%
2017-08-17 0 0.220 0.212 0.220 0.215 0.220 690,000 150,210 0.2177 2.053 1.978 2.053 2.006 2.053 73,939 2.0315 0.00%
2017-08-16 0 0.220 0.213 0.220 0.220 0.220 300,000 66,000 0.2200 2.053 1.988 2.053 2.053 2.053 32,147 2.0530 0.00%
2017-08-15 0 0.220 0.215 0.220 0.215 0.220 420,000 91,470 0.2178 2.053 2.006 2.053 2.006 2.053 45,006 2.0324 0.00%
2017-08-14 0 0.220 0.216 0.220 0.214 0.220 700,000 152,370 0.2177 2.053 2.016 2.053 1.997 2.053 75,011 2.0313 0.00%
2017-08-11 0 0.220 0.213 0.220 0.210 0.220 2,390,000 513,010 0.2146 2.053 1.988 2.053 1.960 2.053 256,107 2.0031 0.92%
2017-08-10 0 0.218 0.214 0.218 0.208 0.218 4,000,000 856,260 0.2141 2.034 1.997 2.034 1.941 2.034 428,632 1.9977 0.00%
2017-08-09 0 0.218 0.216 0.218 0.202 0.220 1,070,000 231,450 0.2163 2.034 2.016 2.034 1.885 2.053 114,659 2.0186 0.00%
2017-08-08 0 0.218 0.215 0.218 0.215 0.219 2,160,000 470,680 0.2179 2.034 2.006 2.034 2.006 2.044 231,461 2.0335 -0.46%
2017-08-07 0 0.219 0.216 0.219 0.214 0.219 2,050,000 442,800 0.2160 2.044 2.016 2.044 1.997 2.044 219,674 2.0157 -0.45%
2017-08-04 0 0.220 0.217 0.220 0.220 0.223 150,000 33,090 0.2206 2.053 2.025 2.053 2.053 2.081 16,074 2.0586 0.00%
2017-08-03 0 0.220 0.216 0.220 0.214 0.225 1,562,081 339,881 0.2176 2.053 2.016 2.053 1.997 2.100 167,389 2.0305 0.00%
2017-08-02 0 0.220 0.219 0.220 0.220 0.224 1,600,000 353,410 0.2209 2.053 2.044 2.053 2.053 2.090 171,453 2.0613 -0.45%
2017-08-01 0 0.221 0.221 0.224 0.221 0.224 390,000 86,550 0.2219 2.062 2.062 2.090 2.062 2.090 41,792 2.0710 -1.78%
2017-07-31 0 0.225 0.221 0.225 0.222 0.228 540,000 121,470 0.2249 2.100 2.062 2.100 2.072 2.128 57,865 2.0992 0.00%
2017-07-28 0 0.225 0.225 0.229 0.225 0.230 904,440 204,684 0.2263 2.100 2.100 2.137 2.100 2.146 96,918 2.1119 0.00%
2017-07-27 0 0.225 0.219 0.225 0.218 0.225 1,436,000 317,362 0.2210 2.100 2.044 2.100 2.034 2.100 153,879 2.0624 0.45%
2017-07-26 0 0.224 0.220 0.224 0.220 0.225 850,000 189,680 0.2232 2.090 2.053 2.090 2.053 2.100 91,084 2.0825 0.00%
2017-07-25 0 0.224 0.222 0.225 0.221 0.225 700,000 155,540 0.2222 2.090 2.072 2.100 2.062 2.100 75,011 2.0736 -0.44%
2017-07-24 0 0.225 0.218 0.225 0.215 0.225 940,000 209,190 0.2225 2.100 2.034 2.100 2.006 2.100 100,728 2.0768 0.45%
2017-07-21 0 0.224 0.220 0.224 0.220 0.224 950,000 210,510 0.2216 2.090 2.053 2.090 2.053 2.090 101,800 2.0679 0.45%
2017-07-20 0 0.223 0.218 0.223 0.215 0.223 410,000 89,980 0.2195 2.081 2.034 2.081 2.006 2.081 43,935 2.0480 -0.45%
2017-07-19 0 0.224 0.220 0.224 0.220 0.224 2,258,000 502,980 0.2228 2.090 2.053 2.090 2.053 2.090 241,963 2.0788 0.45%
2017-07-18 0 0.223 0.216 0.223 0.217 0.224 3,030,000 669,400 0.2209 2.081 2.016 2.081 2.025 2.090 324,688 2.0617 0.45%
2017-07-17 0 0.222 0.216 0.222 0.213 0.223 1,510,000 332,180 0.2200 2.072 2.016 2.072 1.988 2.081 161,808 2.0529 1.83%
2017-07-14 0 0.218 0.213 0.218 0.211 0.218 2,004,017 430,719 0.2149 2.034 1.988 2.034 1.969 2.034 214,746 2.0057 1.87%
2017-07-13 0 0.214 0.210 0.214 0.210 0.215 1,790,000 378,110 0.2112 1.997 1.960 1.997 1.960 2.006 191,813 1.9712 1.42%
2017-07-12 0 0.211 0.210 0.211 0.209 0.215 1,730,000 366,100 0.2116 1.969 1.960 1.969 1.950 2.006 185,383 1.9748 -1.86%
2017-07-11 0 0.215 0.211 0.215 0.212 0.215 540,169 115,054 0.2130 2.006 1.969 2.006 1.978 2.006 57,883 1.9877 0.00%
2017-07-10 0 0.215 0.209 0.215 0.207 0.215 1,390,000 295,110 0.2123 2.006 1.950 2.006 1.932 2.006 148,949 1.9813 3.86%
2017-07-07 0 0.207 0.204 0.210 0.204 0.217 1,060,000 220,670 0.2082 1.932 1.904 1.960 1.904 2.025 113,587 1.9427 -3.72%
2017-07-06 0 0.215 0.207 0.214 0.205 0.217 970,000 205,360 0.2117 2.006 1.932 1.997 1.913 2.025 103,943 1.9757 3.37%
2017-07-05 0 0.208 0.206 0.208 0.200 0.213 1,440,000 297,770 0.2068 1.941 1.922 1.941 1.866 1.988 154,307 1.9297 5.58%
2017-07-04 0 0.197 0.196 0.199 0.197 0.204 350,000 69,760 0.1993 1.838 1.829 1.857 1.838 1.904 37,505 1.8600 -3.43%
2017-07-03 0 0.204 0.204 0.209 0.204 0.211 550,000 113,160 0.2057 1.904 1.904 1.950 1.904 1.969 58,937 1.9200 -2.86%
2017-06-30 0 0.210 0.204 0.210 0.202 0.210 1,673,900 343,557 0.2052 1.960 1.904 1.960 1.885 1.960 179,372 1.9153 1.45%
2017-06-29 0 0.207 0.202 0.207 0.201 0.208 530,000 108,890 0.2055 1.932 1.885 1.932 1.876 1.941 56,794 1.9173 -0.96%
2017-06-28 0 0.209 0.201 0.209 0.202 0.212 1,220,000 253,040 0.2074 1.950 1.876 1.950 1.885 1.978 130,733 1.9356 1.95%
2017-06-27 0 0.205 0.204 0.211 0.205 0.217 1,050,000 218,240 0.2078 1.913 1.904 1.969 1.913 2.025 112,516 1.9396 -3.30%
2017-06-26 0 0.212 0.209 0.215 0.209 0.217 1,050,000 223,550 0.2129 1.978 1.950 2.006 1.950 2.025 112,516 1.9868 -2.30%
2017-06-23 0 0.217 0.212 0.217 0.214 0.217 370,000 79,270 0.2142 2.025 1.978 2.025 1.997 2.025 39,648 1.9993 0.93%
2017-06-22 0 0.215 0.210 0.215 0.207 0.218 1,720,000 363,450 0.2113 2.006 1.960 2.006 1.932 2.034 184,312 1.9719 0.00%
2017-06-21 0 0.215 0.210 0.217 0.214 0.215 80,000 17,190 0.2149 2.006 1.960 2.025 1.997 2.006 8,573 2.0052 1.42%
2017-06-20 0 0.212 0.211 0.214 0.212 0.214 280,000 59,760 0.2134 1.978 1.969 1.997 1.978 1.997 30,004 1.9917 -1.40%
2017-06-19 0 0.215 0.215 0.217 0.215 0.215 850,000 182,750 0.2150 2.006 2.006 2.025 2.006 2.006 91,084 2.0064 -0.46%
2017-06-16 0 0.216 0.212 0.216 0.210 0.218 890,000 190,700 0.2143 2.016 1.978 2.016 1.960 2.034 95,371 1.9996 -0.92%
2017-06-15 0 0.218 0.209 0.218 0.211 0.218 1,110,000 238,620 0.2150 2.034 1.950 2.034 1.969 2.034 118,945 2.0061 0.46%
2017-06-14 0 0.217 0.216 0.220 0.214 0.220 620,000 134,430 0.2168 2.025 2.016 2.053 1.997 2.053 66,438 2.0234 0.00%
2017-06-13 0 0.217 0.215 0.220 0.217 0.220 630,000 137,430 0.2181 2.025 2.006 2.053 2.025 2.053 67,509 2.0357 -1.36%
2017-06-12 0 0.220 0.216 0.221 0.216 0.220 240,000 52,520 0.2188 2.053 2.016 2.062 2.016 2.053 25,718 2.0422 1.38%
2017-06-09 0 0.217 0.217 0.221 0.217 0.220 614,275 134,415 0.2188 2.025 2.025 2.062 2.025 2.053 65,824 2.0420 0.00%
2017-06-08 0 0.217 0.217 0.220 0.216 0.220 650,000 141,530 0.2177 2.025 2.025 2.053 2.016 2.053 69,653 2.0319 0.93%
2017-06-07 0 0.215 0.215 0.219 0.214 0.220 2,510,000 546,210 0.2176 2.006 2.006 2.044 1.997 2.053 268,966 2.0308 -3.59%
2017-06-06 0 0.223 0.219 0.225 0.216 0.227 2,590,000 575,790 0.2223 2.081 2.044 2.100 2.016 2.118 277,539 2.0746 0.00%
2017-06-05 0 0.223 0.216 0.223 0.213 0.223 3,650,000 789,180 0.2162 2.081 2.016 2.081 1.988 2.081 391,126 2.0177 2.29%
2017-06-02 0 0.218 0.218 0.220 0.217 0.220 1,756,974 384,029 0.2186 2.034 2.034 2.053 2.025 2.053 188,274 2.0397 -2.68%
2017-06-01 0 0.224 0.220 0.224 0.215 0.224 950,000 210,350 0.2214 2.090 2.053 2.090 2.006 2.090 101,800 2.0663 1.36%
2017-05-31 0 0.221 0.217 0.221 0.215 0.225 1,600,000 347,860 0.2174 2.062 2.025 2.062 2.006 2.100 171,453 2.0289 -1.78%
2017-05-29 0 0.225 0.218 0.227 0.225 0.228 1,480,000 334,760 0.2262 2.100 2.034 2.118 2.100 2.128 158,594 2.1108 -0.44%
2017-05-26 0 0.226 0.219 0.227 0.217 0.226 1,060,000 237,860 0.2244 2.109 2.044 2.118 2.025 2.109 113,587 2.0941 0.89%
2017-05-25 0 0.224 0.217 0.224 0.215 0.224 1,690,000 367,040 0.2172 2.090 2.025 2.090 2.006 2.090 181,097 2.0268 3.23%
2017-05-24 0 0.217 0.217 0.220 0.211 0.223 1,570,000 341,060 0.2172 2.025 2.025 2.053 1.969 2.081 168,238 2.0272 -1.36%
2017-05-23 0 0.220 0.217 0.220 0.214 0.225 2,010,000 440,270 0.2190 2.053 2.025 2.053 1.997 2.100 215,387 2.0441 -0.45%
2017-05-22 0 0.221 0.221 0.225 0.221 0.225 1,490,000 333,500 0.2238 2.062 2.062 2.100 2.062 2.100 159,665 2.0887 -4.33%
2017-05-19 0 0.231 0.226 0.231 0.220 0.232 1,810,000 407,690 0.2252 2.156 2.109 2.156 2.053 2.165 193,956 2.1020 5.96%
2017-05-18 0 0.218 0.212 0.218 0.219 0.220 150,000 32,900 0.2193 2.034 1.978 2.034 2.044 2.053 16,074 2.0468 -0.46%
2017-05-17 0 0.219 0.213 0.219 0.217 0.220 200,000 43,700 0.2185 2.044 1.988 2.044 2.025 2.053 21,432 2.0390 0.92%
2017-05-16 0 0.217 0.215 0.218 0.215 0.218 1,031,550 223,085 0.2163 2.025 2.006 2.034 2.006 2.034 110,539 2.0182 0.93%
2017-05-15 0 0.215 0.213 0.215 0.210 0.219 3,250,000 694,810 0.2138 2.006 1.988 2.006 1.960 2.044 348,263 1.9951 0.00%
2017-05-12 0 0.215 0.209 0.215 0.210 0.216 1,960,000 418,850 0.2137 2.006 1.950 2.006 1.960 2.016 210,029 1.9942 0.00%
2017-05-11 0 0.215 0.209 0.215 0.207 0.216 1,960,000 416,420 0.2125 2.006 1.950 2.006 1.932 2.016 210,029 1.9827 1.42%
2017-05-10 0 0.212 0.208 0.212 0.209 0.213 750,000 157,180 0.2096 1.978 1.941 1.978 1.950 1.988 80,368 1.9557 1.44%
2017-05-09 0 0.209 0.209 0.211 0.209 0.210 740,000 154,700 0.2091 1.950 1.950 1.969 1.950 1.960 79,297 1.9509 -2.34%
2017-05-08 0 0.214 0.209 0.214 0.214 0.215 370,000 79,250 0.2142 1.997 1.950 1.997 1.997 2.006 39,648 1.9988 -0.47%
2017-05-05 0 0.215 0.209 0.216 0.209 0.217 2,430,000 514,220 0.2116 2.006 1.950 2.016 1.950 2.025 260,394 1.9748 1.42%
2017-05-04 0 0.212 0.210 0.214 0.205 0.219 1,800,000 384,920 0.2138 1.978 1.960 1.997 1.913 2.044 192,884 1.9956 -1.85%
2017-05-02 0 0.216 0.214 0.216 0.209 0.229 1,540,000 339,610 0.2205 2.016 1.997 2.016 1.950 2.137 165,023 2.0580 2.86%
2017-04-28 1 - - - - - 0 0 - 1.960 - - - - 0 - 0.00%
2017-04-27 0 0.210 0.204 0.215 0.210 0.215 850,000 181,450 0.2135 1.960 1.904 2.006 1.960 2.006 91,084 1.9921 -0.94%
2017-04-26 0 0.212 0.210 0.212 0.206 0.212 1,740,000 364,260 0.2093 1.978 1.960 1.978 1.922 1.978 186,455 1.9536 1.92%
2017-04-25 0 0.208 0.208 0.210 0.204 0.210 905,680 188,336 0.2079 1.941 1.941 1.960 1.904 1.960 97,051 1.9406 -2.35%
2017-04-24 0 0.213 0.210 0.213 0.210 0.227 1,490,000 314,660 0.2112 1.988 1.960 1.988 1.960 2.118 159,665 1.9707 -0.47%
2017-04-21 0 0.214 0.210 0.214 0.208 0.220 520,800 109,850 0.2109 1.997 1.960 1.997 1.941 2.053 55,808 1.9684 -0.47%
2017-04-20 0 0.215 0.210 0.215 0.215 0.215 50,000 10,750 0.2150 2.006 1.960 2.006 2.006 2.006 5,358 2.0064 0.00%
2017-04-19 0 0.215 0.213 0.216 0.213 0.217 1,560,000 335,620 0.2151 2.006 1.988 2.016 1.988 2.025 167,166 2.0077 0.47%
2017-04-18 0 0.214 0.210 0.214 0.207 0.217 2,045,100 431,833 0.2112 1.997 1.960 1.997 1.932 2.025 219,149 1.9705 0.47%
2017-04-13 0 0.213 0.217 0.219 0.208 0.218 1,230,000 262,180 0.2132 1.988 2.025 2.044 1.941 2.034 131,804 1.9892 -0.47%
2017-04-12 0 0.214 0.207 0.214 - - 0 0 - 1.997 1.932 1.997 - - 0 - 0.00%
2017-04-11 0 0.214 0.214 0.217 0.210 0.215 1,430,000 304,300 0.2128 1.997 1.997 2.025 1.960 2.006 153,236 1.9858 -0.47%
2017-04-10 0 0.215 0.215 0.219 0.213 0.219 1,260,000 271,460 0.2154 2.006 2.006 2.044 1.988 2.044 135,019 2.0105 0.47%
2017-04-07 0 0.214 0.214 0.215 0.214 0.218 1,439,601 312,858 0.2173 1.997 1.997 2.006 1.997 2.034 154,265 2.0281 0.00%
2017-04-06 0 0.214 0.209 0.214 0.210 0.214 900,000 191,030 0.2123 1.997 1.950 1.997 1.960 1.997 96,442 1.9808 1.42%
2017-04-05 0 0.211 0.208 0.211 0.200 0.215 3,840,000 795,820 0.2072 1.969 1.941 1.969 1.866 2.006 411,486 1.9340 1.93%
2017-04-03 0 0.207 0.200 0.207 0.200 0.208 1,950,000 395,860 0.2030 1.932 1.866 1.932 1.866 1.941 208,958 1.8944 -0.96%
2017-03-31 0 0.209 0.204 0.209 0.200 0.210 3,620,000 738,340 0.2040 1.950 1.904 1.950 1.866 1.960 387,912 1.9034 0.00%
2017-03-30 0 0.209 0.206 0.209 0.201 0.212 3,740,000 772,240 0.2065 1.950 1.922 1.950 1.876 1.978 400,771 1.9269 0.97%
2017-03-29 0 0.207 0.203 0.207 0.197 0.207 2,706,000 545,836 0.2017 1.932 1.894 1.932 1.838 1.932 289,969 1.8824 1.97%
2017-03-28 0 0.203 0.200 0.203 0.197 0.203 300,000 59,750 0.1992 1.894 1.866 1.894 1.838 1.894 32,147 1.8586 1.50%
2017-03-27 0 0.200 0.199 0.200 - - 0 0 - 1.866 1.857 1.866 - - 0 - 0.00%
2017-03-24 0 0.200 0.199 0.200 0.199 0.204 2,700,000 540,390 0.2001 1.866 1.857 1.866 1.857 1.904 289,326 1.8678 0.00%
2017-03-23 0 0.200 0.199 0.200 0.198 0.205 4,220,000 846,200 0.2005 1.866 1.857 1.866 1.848 1.913 452,206 1.8713 0.00%
2017-03-22 0 0.200 0.198 0.200 0.197 0.203 4,320,000 862,370 0.1996 1.866 1.848 1.866 1.838 1.894 462,922 1.8629 0.00%
2017-03-21 0 0.200 0.199 0.200 0.199 0.208 2,570,000 521,060 0.2027 1.866 1.857 1.866 1.857 1.941 275,396 1.8920 1.52%
2017-03-20 0 0.197 0.197 0.200 0.197 0.207 3,000,710 601,997 0.2006 1.838 1.838 1.866 1.838 1.932 321,550 1.8722 -1.01%
2017-03-17 0 0.199 0.199 0.200 0.199 0.200 2,130,000 425,460 0.1997 1.857 1.857 1.866 1.857 1.866 228,246 1.8640 0.00%
2017-03-16 0 0.199 0.198 0.199 0.198 0.203 1,550,000 310,690 0.2004 1.857 1.848 1.857 1.848 1.894 166,095 1.8706 -0.50%
2017-03-15 0 0.200 0.200 0.204 0.200 0.208 240,000 49,600 0.2067 1.866 1.866 1.904 1.866 1.941 25,718 1.9286 0.00%
2017-03-14 0 0.200 0.200 0.203 0.200 0.209 300,000 61,300 0.2043 1.866 1.866 1.894 1.866 1.950 32,147 1.9068 -1.96%
2017-03-13 0 0.204 0.199 0.204 0.199 0.204 5,020,000 1,017,640 0.2027 1.904 1.857 1.904 1.857 1.904 537,933 1.8918 0.00%
2017-03-10 0 0.204 0.204 0.205 0.204 0.212 4,430,000 908,200 0.2050 1.904 1.904 1.913 1.904 1.978 474,709 1.9132 -0.49%
2017-03-09 0 0.205 0.204 0.205 0.204 0.206 3,920,000 803,160 0.2049 1.913 1.904 1.913 1.904 1.922 420,059 1.9120 -1.44%
2017-03-08 0 0.208 0.204 0.208 0.204 0.208 216,589 44,538 0.2056 1.941 1.904 1.941 1.904 1.941 23,209 1.9190 -0.48%
2017-03-07 0 0.209 0.205 0.209 0.207 0.216 3,830,000 801,320 0.2092 1.950 1.913 1.950 1.932 2.016 410,415 1.9525 -0.48%
2017-03-06 0 0.210 0.208 0.210 0.196 0.210 1,020,000 207,880 0.2038 1.960 1.941 1.960 1.829 1.960 109,301 1.9019 2.44%
2017-03-03 0 0.205 0.200 0.206 0.205 0.212 483,076 100,852 0.2088 1.913 1.866 1.922 1.913 1.978 51,765 1.9483 0.00%
2017-03-02 0 0.205 0.204 0.206 0.204 0.210 2,880,000 594,700 0.2065 1.913 1.904 1.922 1.904 1.960 308,615 1.9270 -1.44%
2017-03-01 0 0.208 0.201 0.208 0.205 0.213 3,070,000 635,610 0.2070 1.941 1.876 1.941 1.913 1.988 328,975 1.9321 -0.48%
2017-02-28 0 0.209 0.205 0.209 0.197 0.214 1,204,000 246,650 0.2049 1.950 1.913 1.950 1.838 1.997 129,018 1.9117 1.46%
2017-02-27 0 0.206 0.195 0.210 - - 0 0 - 1.922 1.820 1.960 - - 0 - 0.00%
2017-02-24 0 0.206 0.203 0.206 0.201 0.209 775,000 157,920 0.2038 1.922 1.894 1.922 1.876 1.950 83,047 1.9016 0.00%
2017-02-23 0 0.206 0.205 0.206 0.205 0.208 2,220,000 459,510 0.2070 1.922 1.913 1.922 1.913 1.941 237,891 1.9316 -3.74%
2017-02-22 0 0.214 0.212 0.216 0.213 0.219 1,800,000 388,880 0.2160 1.997 1.978 2.016 1.988 2.044 192,884 2.0161 -1.83%
2017-02-21 0 0.218 0.216 0.220 0.218 0.221 1,330,000 292,800 0.2202 2.034 2.016 2.053 2.034 2.062 142,520 2.0544 -1.80%
2017-02-20 0 0.222 0.221 0.222 0.221 0.224 5,610,000 1,250,220 0.2229 2.072 2.062 2.072 2.062 2.090 601,156 2.0797 -2.63%
2017-02-17 0 0.228 0.225 0.228 0.221 0.230 4,320,000 978,150 0.2264 2.128 2.100 2.128 2.062 2.146 462,922 2.1130 0.00%
2017-02-16 0 0.228 0.224 0.228 0.224 0.232 1,810,000 411,570 0.2274 2.128 2.090 2.128 2.090 2.165 193,956 2.1220 -0.87%
2017-02-15 0 0.230 0.230 0.233 0.222 0.230 3,180,000 715,150 0.2249 2.146 2.146 2.174 2.072 2.146 340,762 2.0987 2.22%
2017-02-14 0 0.225 0.223 0.226 0.221 0.225 410,000 91,510 0.2232 2.100 2.081 2.109 2.062 2.100 43,935 2.0829 -0.44%
2017-02-13 0 0.226 0.222 0.226 0.224 0.226 450,000 101,250 0.2250 2.109 2.072 2.109 2.090 2.109 48,221 2.0997 0.00%
2017-02-10 0 0.226 0.225 0.231 0.224 0.228 990,000 223,170 0.2254 2.109 2.100 2.156 2.090 2.128 106,086 2.1037 -2.16%
2017-02-09 0 0.231 0.230 0.239 0.231 0.239 600,000 140,240 0.2337 2.156 2.146 2.230 2.156 2.230 64,295 2.1812 -2.12%
2017-02-08 0 0.236 0.236 0.238 0.235 0.246 1,680,000 397,460 0.2366 2.202 2.202 2.221 2.193 2.296 180,025 2.2078 2.16%
2017-02-07 0 0.231 0.231 0.238 0.231 0.239 740,000 175,810 0.2376 2.156 2.156 2.221 2.156 2.230 79,297 2.2171 -1.70%
2017-02-06 0 0.235 0.229 0.235 0.226 0.235 2,480,000 575,900 0.2322 2.193 2.137 2.193 2.109 2.193 265,752 2.1671 1.29%
2017-02-03 0 0.232 0.228 0.232 0.222 0.234 1,600,000 365,630 0.2285 2.165 2.128 2.165 2.072 2.184 171,453 2.1325 2.65%
2017-02-02 0 0.226 0.220 0.226 0.222 0.226 900,000 200,900 0.2232 2.109 2.053 2.109 2.072 2.109 96,442 2.0831 0.89%
2017-02-01 0 0.224 0.222 0.224 0.218 0.230 8,490,000 1,896,600 0.2234 2.090 2.072 2.090 2.034 2.146 909,770 2.0847 1.36%
2017-01-27 0 0.221 0.220 0.230 0.220 0.233 5,050,000 1,143,100 0.2264 2.062 2.053 2.146 2.053 2.174 541,147 2.1124 -4.33%
2017-01-26 0 0.231 0.221 0.231 0.220 0.246 4,182,600 978,332 0.2339 2.156 2.062 2.156 2.053 2.296 448,199 2.1828 -1.70%
2017-01-25 0 0.235 0.231 0.244 - - 0 0 - 2.193 2.156 2.277 - - 0 - 0.00%
2017-01-24 0 0.235 0.235 0.240 0.235 0.240 120,000 28,750 0.2396 2.193 2.193 2.240 2.193 2.240 12,859 2.2358 -2.08%
2017-01-23 0 0.240 0.238 0.240 0.233 0.245 330,000 78,830 0.2389 2.240 2.221 2.240 2.174 2.286 35,362 2.2292 1.69%
2017-01-20 0 0.236 0.228 0.236 - - 0 0 - 2.202 2.128 2.202 - - 0 - -0.42%
2017-01-19 0 0.237 0.228 0.237 0.235 0.237 280,000 65,980 0.2356 2.212 2.128 2.212 2.193 2.212 30,004 2.1990 0.85%
2017-01-18 0 0.235 0.229 0.235 0.225 0.242 1,778,500 417,023 0.2345 2.193 2.137 2.193 2.100 2.258 190,580 2.1882 2.17%
2017-01-17 0 0.230 0.224 0.230 0.220 0.230 2,010,000 456,600 0.2272 2.146 2.090 2.146 2.053 2.146 215,387 2.1199 1.32%
2017-01-16 0 0.227 0.224 0.227 0.221 0.233 2,950,000 661,280 0.2242 2.118 2.090 2.118 2.062 2.174 316,116 2.0919 -2.99%
2017-01-13 0 0.234 0.228 0.235 0.234 0.234 50,000 11,700 0.2340 2.184 2.128 2.193 2.184 2.184 5,358 2.1837 1.74%
2017-01-12 0 0.230 0.235 0.236 0.230 0.233 560,000 129,510 0.2313 2.146 2.193 2.202 2.146 2.174 60,008 2.1582 -2.13%
2017-01-11 0 0.235 0.233 0.235 0.233 0.238 690,000 162,240 0.2351 2.193 2.174 2.193 2.174 2.221 73,939 2.1942 1.29%
2017-01-10 0 0.232 0.229 0.233 0.220 0.235 2,671,025 612,025 0.2291 2.165 2.137 2.174 2.053 2.193 286,221 2.1383 3.57%
2017-01-09 0 0.224 0.219 0.225 0.211 0.225 2,960,000 649,010 0.2193 2.090 2.044 2.100 1.969 2.100 317,187 2.0461 3.23%
2017-01-06 0 0.217 0.216 0.221 0.217 0.225 380,000 83,430 0.2196 2.025 2.016 2.062 2.025 2.100 40,720 2.0489 -1.81%
2017-01-05 0 0.221 0.219 0.225 0.221 0.229 1,130,000 255,170 0.2258 2.062 2.044 2.100 2.062 2.137 121,088 2.1073 -0.45%
2017-01-04 0 0.222 0.211 0.223 0.208 0.222 2,600,000 553,650 0.2129 2.072 1.969 2.081 1.941 2.072 278,611 1.9872 6.73%
2017-01-03 0 0.208 0.208 0.220 0.207 0.222 3,311,550 732,194 0.2211 1.941 1.941 2.053 1.932 2.072 354,859 2.0633 -4.59%
2016-12-30 0 0.218 0.216 0.222 - - 0 0 - 2.034 2.016 2.072 - - 0 - 0.00%
2016-12-29 0 0.218 0.218 0.224 0.218 0.225 740,000 165,510 0.2237 2.034 2.034 2.090 2.034 2.100 79,297 2.0872 -1.80%
2016-12-28 0 0.222 0.218 0.222 0.220 0.230 3,050,000 678,190 0.2224 2.072 2.034 2.072 2.053 2.146 326,832 2.0750 -0.89%
2016-12-23 0 0.224 0.222 0.224 - - 0 0 - 2.090 2.072 2.090 - - 0 - 0.00%
2016-12-22 0 0.224 0.221 0.224 - - 0 0 - 2.090 2.062 2.090 - - 0 - 0.00%
2016-12-21 0 0.224 0.221 0.224 0.218 0.224 150,000 33,210 0.2214 2.090 2.062 2.090 2.034 2.090 16,074 2.0661 2.28%
2016-12-20 0 0.219 0.219 0.225 0.217 0.227 340,000 74,980 0.2205 2.044 2.044 2.100 2.025 2.118 36,434 2.0580 -3.95%
2016-12-19 0 0.228 0.217 0.228 0.206 0.230 630,000 134,590 0.2136 2.128 2.025 2.128 1.922 2.146 67,509 1.9936 5.07%
2016-12-16 0 0.217 0.217 0.225 0.217 0.217 200,000 43,400 0.2170 2.025 2.025 2.100 2.025 2.025 21,432 2.0250 -0.91%
2016-12-15 0 0.219 0.219 0.224 0.214 0.227 1,450,000 315,120 0.2173 2.044 2.044 2.090 1.997 2.118 155,379 2.0281 1.39%
2016-12-14 0 0.216 0.216 0.223 0.216 0.216 10,000 2,160 0.2160 2.016 2.016 2.081 2.016 2.016 1,072 2.0157 1.41%
2016-12-13 0 0.213 0.213 0.215 0.213 0.225 1,820,000 404,550 0.2223 1.988 1.988 2.006 1.988 2.100 195,027 2.0743 -3.62%
2016-12-12 0 0.221 0.221 0.224 0.221 0.225 780,000 173,980 0.2231 2.062 2.062 2.090 2.062 2.100 83,583 2.0815 -0.90%
2016-12-09 0 0.223 0.222 0.227 0.221 0.227 1,400,000 312,880 0.2235 2.081 2.072 2.118 2.062 2.118 150,021 2.0856 0.45%
2016-12-08 0 0.222 0.222 0.227 0.222 0.231 1,050,000 237,340 0.2260 2.072 2.072 2.118 2.072 2.156 112,516 2.1094 -1.33%
2016-12-07 0 0.225 0.221 0.228 0.222 0.225 640,000 142,530 0.2227 2.100 2.062 2.128 2.072 2.100 68,581 2.0783 -1.75%
2016-12-06 0 0.229 0.223 0.229 0.224 0.230 290,000 65,480 0.2258 2.137 2.081 2.137 2.090 2.146 31,076 2.1071 -0.43%
2016-12-05 0 0.230 0.227 0.230 0.227 0.230 310,000 70,850 0.2285 2.146 2.118 2.146 2.118 2.146 33,219 2.1328 -2.13%
2016-12-02 0 0.235 0.230 0.235 0.230 0.249 150,000 35,380 0.2359 2.193 2.146 2.193 2.146 2.324 16,074 2.2011 2.17%
2016-12-01 0 0.230 0.227 0.230 0.229 0.230 330,000 75,620 0.2292 2.146 2.118 2.146 2.137 2.146 35,362 2.1384 2.68%
2016-11-30 0 0.224 0.224 0.229 0.224 0.224 50,000 11,200 0.2240 2.090 2.090 2.137 2.090 2.090 5,358 2.0904 -0.88%
2016-11-29 0 0.226 0.226 0.229 0.226 0.237 520,000 119,500 0.2298 2.109 2.109 2.137 2.109 2.212 55,722 2.1446 -1.31%
2016-11-28 0 0.229 0.223 0.229 0.230 0.231 504,000 116,180 0.2305 2.137 2.081 2.137 2.146 2.156 54,008 2.1512 0.44%
2016-11-25 0 0.228 0.225 0.228 0.223 0.230 398,882 89,657 0.2248 2.128 2.100 2.128 2.081 2.146 42,743 2.0976 -0.87%
2016-11-24 0 0.230 0.223 0.230 0.226 0.233 80,000 18,230 0.2279 2.146 2.081 2.146 2.109 2.174 8,573 2.1265 2.68%
2016-11-23 0 0.224 0.220 0.224 0.218 0.226 954,000 211,726 0.2219 2.090 2.053 2.090 2.034 2.109 102,229 2.0711 0.00%
2016-11-22 0 0.224 0.217 0.224 0.224 0.225 150,000 33,680 0.2245 2.090 2.025 2.090 2.090 2.100 16,074 2.0954 -0.44%
2016-11-21 0 0.225 0.221 0.225 0.218 0.225 1,090,000 239,680 0.2199 2.100 2.062 2.100 2.034 2.100 116,802 2.0520 0.00%
2016-11-18 0 0.225 0.218 0.225 0.211 0.225 1,230,000 270,400 0.2198 2.100 2.034 2.100 1.969 2.100 131,804 2.0515 4.65%
2016-11-17 0 0.215 0.208 0.215 0.205 0.216 352,250 74,868 0.2125 2.006 1.941 2.006 1.913 2.016 37,746 1.9834 2.38%
2016-11-16 0 0.210 0.207 0.210 0.206 0.212 170,000 35,690 0.2099 1.960 1.932 1.960 1.922 1.978 18,217 1.9592 -0.94%
2016-11-15 0 0.212 0.206 0.212 0.206 0.213 3,060,000 636,130 0.2079 1.978 1.922 1.978 1.922 1.988 327,903 1.9400 1.44%
2016-11-14 0 0.209 0.207 0.209 0.207 0.215 630,000 133,250 0.2115 1.950 1.932 1.950 1.932 2.006 67,509 1.9738 2.45%
2016-11-11 0 0.204 0.203 0.204 0.204 0.205 70,000 14,300 0.2043 1.904 1.894 1.904 1.904 1.913 7,501 1.9064 -4.23%
2016-11-10 0 0.213 0.205 0.215 0.204 0.213 1,060,000 220,770 0.2083 1.988 1.913 2.006 1.904 1.988 113,587 1.9436 2.90%
2016-11-09 0 0.207 0.202 0.207 0.200 0.207 2,060,000 415,290 0.2016 1.932 1.885 1.932 1.866 1.932 220,745 1.8813 0.49%
2016-11-08 0 0.206 0.206 0.210 0.206 0.207 100,000 20,660 0.2066 1.922 1.922 1.960 1.922 1.932 10,716 1.9280 -1.44%
2016-11-07 0 0.209 0.203 0.209 0.200 0.209 1,020,000 207,610 0.2035 1.950 1.894 1.950 1.866 1.950 109,301 1.8994 0.48%
2016-11-04 0 0.208 0.204 0.208 0.204 0.208 490,000 100,680 0.2055 1.941 1.904 1.941 1.904 1.941 52,507 1.9174 -0.48%
2016-11-03 0 0.209 0.206 0.209 0.206 0.209 340,000 70,440 0.2072 1.950 1.922 1.950 1.922 1.950 36,434 1.9334 -1.42%
2016-11-02 0 0.212 0.212 0.221 0.209 0.212 192,450 40,584 0.2109 1.978 1.978 2.062 1.950 1.978 20,623 1.9679 -0.47%
2016-11-01 0 0.213 0.209 0.216 0.205 0.216 3,358,646 697,119 0.2076 1.988 1.950 2.016 1.913 2.016 359,905 1.9370 2.40%
2016-10-31 0 0.208 0.206 0.208 0.205 0.209 1,960,000 406,620 0.2075 1.941 1.922 1.941 1.913 1.950 210,029 1.9360 -1.42%
2016-10-28 0 0.211 0.208 0.211 0.208 0.213 1,100,000 233,690 0.2124 1.969 1.941 1.969 1.941 1.988 117,874 1.9825 -0.94%
2016-10-27 0 0.213 0.212 0.213 0.206 0.217 1,430,000 304,330 0.2128 1.988 1.978 1.988 1.922 2.025 153,236 1.9860 1.43%
2016-10-26 0 0.210 0.206 0.210 0.206 0.214 1,340,000 279,080 0.2083 1.960 1.922 1.960 1.922 1.997 143,592 1.9436 0.00%
2016-10-25 0 0.210 0.209 0.215 0.208 0.210 150,000 31,280 0.2085 1.960 1.950 2.006 1.941 1.960 16,074 1.9460 0.00%
2016-10-24 0 0.210 0.209 0.211 0.207 0.212 1,202,562 252,085 0.2096 1.960 1.950 1.969 1.932 1.978 128,864 1.9562 0.48%
2016-10-20 0 0.209 0.208 0.214 0.209 0.218 400,000 84,750 0.2119 1.950 1.941 1.997 1.950 2.034 42,863 1.9772 -1.42%
2016-10-19 0 0.212 0.208 0.212 0.212 0.212 80,000 16,960 0.2120 1.978 1.941 1.978 1.978 1.978 8,573 1.9784 1.44%
2016-10-18 0 0.209 0.209 0.214 0.209 0.214 380,000 79,980 0.2105 1.950 1.950 1.997 1.950 1.997 40,720 1.9641 -0.48%
2016-10-17 0 0.210 0.210 0.216 0.208 0.218 1,300,000 276,100 0.2124 1.960 1.960 2.016 1.941 2.034 139,305 1.9820 -1.87%
2016-10-14 0 0.214 0.213 0.219 0.207 0.219 1,500,000 315,800 0.2105 1.997 1.988 2.044 1.932 2.044 160,737 1.9647 2.39%
2016-10-13 0 0.209 0.206 0.213 0.209 0.214 1,500,000 314,920 0.2099 1.950 1.922 1.988 1.950 1.997 160,737 1.9592 -1.88%
2016-10-12 0 0.213 0.207 0.213 0.208 0.213 310,000 65,780 0.2122 1.988 1.932 1.988 1.941 1.988 33,219 1.9802 0.47%
2016-10-11 0 0.212 0.207 0.212 0.206 0.214 1,200,000 251,110 0.2093 1.978 1.932 1.978 1.922 1.997 128,589 1.9528 -1.40%
2016-10-07 0 0.215 0.213 0.215 0.207 0.215 840,000 177,560 0.2114 2.006 1.988 2.006 1.932 2.006 90,013 1.9726 0.47%
2016-10-06 0 0.214 0.214 0.220 0.213 0.215 410,000 87,930 0.2145 1.997 1.997 2.053 1.988 2.006 43,935 2.0014 0.00%
2016-10-05 0 0.214 0.212 0.218 0.211 0.216 670,000 143,480 0.2141 1.997 1.978 2.034 1.969 2.016 71,796 1.9984 -0.47%
2016-10-04 0 0.215 0.213 0.215 0.211 0.215 1,210,000 258,120 0.2133 2.006 1.988 2.006 1.969 2.006 129,661 1.9907 0.00%
2016-10-03 0 0.215 0.215 0.219 0.215 0.219 640,000 139,220 0.2175 2.006 2.006 2.044 2.006 2.044 68,581 2.0300 -1.83%
2016-09-30 0 0.219 0.219 0.225 0.217 0.219 250,000 54,390 0.2176 2.044 2.044 2.100 2.025 2.044 26,789 2.0303 -0.90%
2016-09-29 0 0.221 0.217 0.222 0.215 0.221 100,000 21,800 0.2180 2.062 2.025 2.072 2.006 2.062 10,716 2.0344 0.91%
2016-09-28 0 0.219 0.218 0.225 0.217 0.223 870,000 190,780 0.2193 2.044 2.034 2.100 2.025 2.081 93,227 2.0464 -0.45%
2016-09-27 0 0.220 0.220 0.221 0.218 0.220 811,894 177,533 0.2187 2.053 2.053 2.062 2.034 2.053 87,001 2.0406 -0.90%
2016-09-26 0 0.222 0.217 0.224 0.215 0.222 1,930,000 420,570 0.2179 2.072 2.025 2.090 2.006 2.072 206,815 2.0336 -1.33%
2016-09-23 0 0.225 0.217 0.225 0.225 0.225 50,000 11,250 0.2250 2.100 2.025 2.100 2.100 2.100 5,358 2.0997 2.74%
2016-09-22 0 0.219 0.219 0.224 0.216 0.224 1,700,000 373,110 0.2195 2.044 2.044 2.090 2.016 2.090 182,168 2.0482 -1.79%
2016-09-21 0 0.223 0.221 0.225 0.220 0.226 2,270,000 506,900 0.2233 2.081 2.062 2.100 2.053 2.109 243,248 2.0839 -2.19%
2016-09-20 0 0.228 0.220 0.228 0.217 0.228 690,000 150,930 0.2187 2.128 2.053 2.128 2.025 2.128 73,939 2.0413 4.11%
2016-09-19 0 0.219 0.219 0.222 0.219 0.219 540,000 118,180 0.2189 2.044 2.044 2.072 2.044 2.044 57,865 2.0423 1.86%
2016-09-15 0 0.215 0.214 0.215 0.215 0.229 2,883,584 639,002 0.2216 2.006 1.997 2.006 2.006 2.137 308,999 2.0680 -4.87%
2016-09-14 0 0.226 0.220 0.226 0.222 0.226 800,000 179,050 0.2238 2.109 2.053 2.109 2.072 2.109 85,726 2.0886 -0.44%
2016-09-13 0 0.227 0.222 0.229 0.220 0.227 1,050,000 231,350 0.2203 2.118 2.072 2.137 2.053 2.118 112,516 2.0562 0.89%
2016-09-12 0 0.225 0.225 0.229 0.220 0.225 320,000 70,870 0.2215 2.100 2.100 2.137 2.053 2.100 34,291 2.0668 0.45%
2016-09-09 0 0.224 0.223 0.228 0.218 0.230 1,190,000 271,580 0.2282 2.090 2.081 2.128 2.034 2.146 127,518 2.1297 0.45%
2016-09-08 0 0.223 0.220 0.226 0.216 0.223 942,000 208,780 0.2216 2.081 2.053 2.109 2.016 2.081 100,943 2.0683 0.00%
2016-09-07 0 0.223 0.219 0.223 0.219 0.223 660,000 146,570 0.2221 2.081 2.044 2.081 2.044 2.081 70,724 2.0724 0.45%
2016-09-06 0 0.222 0.220 0.228 0.216 0.222 150,000 32,870 0.2191 2.072 2.053 2.128 2.016 2.072 16,074 2.0450 0.00%
2016-09-05 0 0.222 0.222 0.228 0.221 0.228 1,520,000 339,360 0.2233 2.072 2.072 2.128 2.062 2.128 162,880 2.0835 0.91%
2016-09-02 0 0.220 0.218 0.223 0.214 0.220 360,000 78,240 0.2173 2.053 2.034 2.081 1.997 2.053 38,577 2.0282 0.92%
2016-09-01 0 0.218 0.216 0.219 0.212 0.218 990,000 213,200 0.2154 2.034 2.016 2.044 1.978 2.034 106,086 2.0097 -0.91%
2016-08-31 0 0.220 0.219 0.222 0.220 0.222 370,000 81,740 0.2209 2.053 2.044 2.072 2.053 2.072 39,648 2.0616 0.46%
2016-08-30 0 0.219 0.219 0.223 0.217 0.223 910,000 199,240 0.2189 2.044 2.044 2.081 2.025 2.081 97,514 2.0432 0.00%
2016-08-29 0 0.219 0.219 0.221 0.218 0.219 100,000 21,880 0.2188 2.044 2.044 2.062 2.034 2.044 10,716 2.0418 -0.45%
2016-08-26 0 0.220 0.220 0.223 0.213 0.226 1,400,000 308,820 0.2206 2.053 2.053 2.081 1.988 2.109 150,021 2.0585 1.38%
2016-08-25 0 0.217 0.215 0.217 0.218 0.221 320,000 70,340 0.2198 2.025 2.006 2.025 2.034 2.062 34,291 2.0513 -0.46%
2016-08-24 0 0.218 0.214 0.218 0.212 0.218 180,000 38,570 0.2143 2.034 1.997 2.034 1.978 2.034 19,288 1.9996 0.00%
2016-08-23 0 0.218 0.213 0.218 0.218 0.218 250,000 54,500 0.2180 2.034 1.988 2.034 2.034 2.034 26,789 2.0344 0.00%
2016-08-22 0 0.218 0.210 0.218 0.215 0.218 300,000 64,780 0.2159 2.034 1.960 2.034 2.006 2.034 32,147 2.0151 0.93%
2016-08-19 0 0.216 0.209 0.216 0.211 0.216 1,090,000 232,370 0.2132 2.016 1.950 2.016 1.969 2.016 116,802 1.9894 0.47%
2016-08-18 0 0.215 0.213 0.215 0.208 0.215 954,000 201,060 0.2108 2.006 1.988 2.006 1.941 2.006 102,229 1.9668 0.94%
2016-08-17 0 0.213 0.208 0.213 0.213 0.213 100,000 21,300 0.2130 1.988 1.941 1.988 1.988 1.988 10,716 1.9877 -0.93%
2016-08-16 0 0.215 0.204 0.215 0.214 0.215 200,000 42,980 0.2149 2.006 1.904 2.006 1.997 2.006 21,432 2.0055 0.00%
2016-08-15 0 0.215 0.201 0.215 0.204 0.215 410,000 85,620 0.2088 2.006 1.876 2.006 1.904 2.006 43,935 1.9488 2.38%
2016-08-12 0 0.210 0.206 0.210 0.204 0.210 150,000 31,280 0.2085 1.960 1.922 1.960 1.904 1.960 16,074 1.9460 0.00%
2016-08-11 0 0.210 0.202 0.210 0.207 0.210 230,000 47,920 0.2083 1.960 1.885 1.960 1.932 1.960 24,646 1.9443 0.96%
2016-08-10 0 0.208 0.204 0.208 0.204 0.210 370,000 77,000 0.2081 1.941 1.904 1.941 1.904 1.960 39,648 1.9421 -0.95%
2016-08-09 0 0.210 0.204 0.210 0.204 0.210 366,834 76,609 0.2088 1.960 1.904 1.960 1.904 1.960 39,309 1.9489 1.94%
2016-08-08 0 0.206 0.206 0.209 0.205 0.206 270,000 55,590 0.2059 1.922 1.922 1.950 1.913 1.922 28,933 1.9214 -1.90%
2016-08-05 0 0.210 0.207 0.210 0.204 0.210 443,600 91,870 0.2071 1.960 1.932 1.960 1.904 1.960 47,535 1.9327 -1.41%
2016-08-04 0 0.213 0.209 0.215 0.213 0.213 450,000 95,910 0.2131 1.988 1.950 2.006 1.988 1.988 48,221 1.9890 0.00%
2016-08-03 0 0.213 0.210 0.213 0.213 0.216 1,300,000 278,690 0.2144 1.988 1.960 1.988 1.988 2.016 139,305 2.0006 0.47%
2016-08-01 0 0.212 0.207 0.212 0.206 0.212 2,350,000 492,530 0.2096 1.978 1.932 1.978 1.922 1.978 251,821 1.9559 0.95%
2016-07-29 0 0.210 0.205 0.210 0.204 0.215 2,060,000 429,230 0.2084 1.960 1.913 1.960 1.904 2.006 220,745 1.9445 0.00%
2016-07-28 0 0.210 0.202 0.210 0.205 0.211 1,050,000 218,930 0.2085 1.960 1.885 1.960 1.913 1.969 112,516 1.9458 0.00%
2016-07-27 0 0.210 0.205 0.210 0.200 0.211 8,640,000 1,758,510 0.2035 1.960 1.913 1.960 1.866 1.969 925,844 1.8994 -2.33%
2016-07-26 0 0.215 0.210 0.215 0.208 0.215 250,000 52,950 0.2118 2.006 1.960 2.006 1.941 2.006 26,789 1.9765 0.00%
2016-07-25 0 0.215 0.208 0.215 0.206 0.215 650,000 136,130 0.2094 2.006 1.941 2.006 1.922 2.006 69,653 1.9544 2.38%
2016-07-22 0 0.210 0.207 0.210 0.206 0.210 1,160,000 241,890 0.2085 1.960 1.932 1.960 1.922 1.960 124,303 1.9460 0.00%
2016-07-21 0 0.210 0.210 0.212 0.210 0.212 1,250,000 262,910 0.2103 1.960 1.960 1.978 1.960 1.978 133,947 1.9628 -2.33%
2016-07-20 0 0.215 0.211 0.215 0.210 0.216 2,290,000 485,710 0.2121 2.006 1.969 2.006 1.960 2.016 245,392 1.9793 -2.27%
2016-07-19 0 0.220 0.213 0.220 0.214 0.220 550,000 119,420 0.2171 2.053 1.988 2.053 1.997 2.053 58,937 2.0262 0.92%
2016-07-18 0 0.218 0.214 0.218 0.215 0.219 830,000 179,790 0.2166 2.034 1.997 2.034 2.006 2.044 88,941 2.0215 0.46%
2016-07-15 0 0.217 0.214 0.218 0.208 0.218 3,490,000 743,890 0.2131 2.025 1.997 2.034 1.941 2.034 373,981 1.9891 -0.91%
2016-07-14 0 0.219 0.213 0.219 0.212 0.220 3,750,000 806,310 0.2150 2.044 1.988 2.044 1.978 2.053 401,842 2.0065 -2.23%
2016-07-13 0 0.224 0.215 0.224 0.213 0.224 350,000 76,400 0.2183 2.090 2.006 2.090 1.988 2.090 37,505 2.0370 3.70%
2016-07-12 0 0.216 0.213 0.221 0.208 0.221 9,070,000 1,918,860 0.2116 2.016 1.988 2.062 1.941 2.062 971,922 1.9743 -3.14%
2016-07-11 0 0.223 0.219 0.223 0.218 0.224 1,850,000 409,800 0.2215 2.081 2.044 2.081 2.034 2.090 198,242 2.0672 0.00%
2016-07-08 0 0.223 0.218 0.223 0.214 0.223 3,100,000 679,220 0.2191 2.081 2.034 2.081 1.997 2.081 332,189 2.0447 -1.33%
2016-07-07 0 0.226 0.217 0.227 0.225 0.227 1,720,000 388,330 0.2258 2.109 2.025 2.118 2.100 2.118 184,312 2.1069 1.35%
2016-07-06 0 0.223 0.208 0.224 - - 0 0 - 2.081 1.941 2.090 - - 0 - 0.00%
2016-07-05 0 0.223 0.221 0.228 0.222 0.228 370,000 83,660 0.2261 2.081 2.062 2.128 2.072 2.128 39,648 2.1100 0.45%
2016-07-04 0 0.222 0.222 0.227 0.213 0.229 1,680,000 370,640 0.2206 2.072 2.072 2.118 1.988 2.137 180,025 2.0588 5.71%
2016-06-30 0 0.210 0.201 0.210 0.205 0.210 200,000 41,100 0.2055 1.960 1.876 1.960 1.913 1.960 21,432 1.9177 2.44%
2016-06-29 0 0.205 0.201 0.205 0.201 0.205 730,000 147,190 0.2016 1.913 1.876 1.913 1.876 1.913 78,225 1.8816 1.99%
2016-06-28 0 0.201 0.201 0.203 0.201 0.205 460,000 93,900 0.2041 1.876 1.876 1.894 1.876 1.913 49,293 1.9050 0.50%
2016-06-27 0 0.200 0.199 0.200 0.199 0.206 3,400,000 680,880 0.2003 1.866 1.857 1.866 1.857 1.922 364,337 1.8688 -3.85%
2016-06-24 0 0.208 0.200 0.208 0.199 0.215 10,660,000 2,145,750 0.2013 1.941 1.866 1.941 1.857 2.006 1,142,303 1.8784 -2.35%
2016-06-23 0 0.213 0.211 0.213 0.208 0.217 650,000 137,770 0.2120 1.988 1.969 1.988 1.941 2.025 69,653 1.9780 -2.29%
2016-06-22 0 0.218 0.210 0.218 0.218 0.219 100,000 21,840 0.2184 2.034 1.960 2.034 2.034 2.044 10,716 2.0381 0.00%
2016-06-21 0 0.218 0.211 0.218 0.210 0.218 640,000 136,920 0.2139 2.034 1.969 2.034 1.960 2.034 68,581 1.9965 1.40%
2016-06-20 0 0.215 0.208 0.215 - - 0 0 - 2.006 1.941 2.006 - - 0 - 0.00%
2016-06-17 0 0.215 0.213 0.215 0.207 0.217 600,000 125,390 0.2090 2.006 1.988 2.006 1.932 2.025 64,295 1.9502 0.94%
2016-06-16 0 0.213 0.211 0.215 0.210 0.216 710,000 150,870 0.2125 1.988 1.969 2.006 1.960 2.016 76,082 1.9830 -2.74%
2016-06-15 0 0.219 0.219 0.223 0.219 0.230 380,000 84,170 0.2215 2.044 2.044 2.081 2.044 2.146 40,720 2.0670 -2.67%
2016-06-14 0 0.225 0.221 0.225 0.219 0.225 140,000 31,220 0.2230 2.100 2.062 2.100 2.044 2.100 15,002 2.0810 2.27%
2016-06-13 0 0.220 0.218 0.220 0.220 0.225 130,000 28,750 0.2212 2.053 2.034 2.053 2.053 2.100 13,931 2.0638 -1.35%
2016-06-10 0 0.223 0.223 0.228 0.222 0.228 58,925 13,258 0.2250 2.081 2.081 2.128 2.072 2.128 6,314 2.0997 0.45%
2016-06-08 0 0.222 0.221 0.228 0.222 0.231 2,290,000 514,830 0.2248 2.072 2.062 2.128 2.072 2.156 245,392 2.0980 -3.90%
2016-06-07 0 0.231 0.227 0.231 0.229 0.232 980,000 225,190 0.2298 2.156 2.118 2.156 2.137 2.165 105,015 2.1444 0.87%
2016-06-06 0 0.229 0.229 0.233 0.229 0.232 770,000 177,570 0.2306 2.137 2.137 2.174 2.137 2.165 82,512 2.1521 -2.97%
2016-06-03 0 0.236 0.233 0.236 0.232 0.238 370,000 86,920 0.2349 2.202 2.174 2.202 2.165 2.221 39,648 2.1923 -0.84%
2016-06-02 0 0.238 0.233 0.238 0.232 0.238 480,000 113,930 0.2374 2.221 2.174 2.221 2.165 2.221 51,436 2.2150 0.00%
2016-06-01 0 0.238 0.234 0.238 0.235 0.239 110,000 26,050 0.2368 2.221 2.184 2.221 2.193 2.230 11,787 2.2100 -0.83%
2016-05-31 0 0.240 0.236 0.240 0.235 0.242 530,000 126,440 0.2386 2.240 2.202 2.240 2.193 2.258 56,794 2.2263 0.00%
2016-05-30 0 0.240 0.237 0.240 0.234 0.240 940,000 225,290 0.2397 2.240 2.212 2.240 2.184 2.240 100,728 2.2366 0.42%
2016-05-27 0 0.239 0.234 0.239 0.235 0.246 510,450 121,446 0.2379 2.230 2.184 2.230 2.193 2.296 54,699 2.2203 0.84%
2016-05-26 0 0.237 0.231 0.240 0.227 0.240 3,385,000 784,835 0.2319 2.212 2.156 2.240 2.118 2.240 362,729 2.1637 4.41%
2016-05-25 0 0.227 0.226 0.230 0.227 0.233 3,170,014 727,403 0.2295 2.118 2.109 2.146 2.118 2.174 339,692 2.1414 -2.58%
2016-05-24 0 0.233 0.227 0.233 0.226 0.237 450,000 104,580 0.2324 2.174 2.118 2.174 2.109 2.212 48,221 2.1688 0.87%
2016-05-23 0 0.231 0.227 0.232 0.225 0.235 2,660,000 608,380 0.2287 2.156 2.118 2.165 2.100 2.193 285,040 2.1344 -3.35%
2016-05-20 0 0.239 0.233 0.239 0.228 0.240 690,000 161,600 0.2342 2.230 2.174 2.230 2.128 2.240 73,939 2.1856 0.00%
2016-05-19 0 0.239 0.236 0.239 0.240 0.240 200,000 48,000 0.2400 2.230 2.202 2.230 2.240 2.240 21,432 2.2397 0.42%
2016-05-18 0 0.238 0.232 0.238 0.226 0.243 7,930,000 1,836,890 0.2316 2.221 2.165 2.221 2.109 2.268 849,762 2.1617 -3.64%
2016-05-17 0 0.247 0.243 0.247 0.241 0.247 1,300,000 319,030 0.2454 2.305 2.268 2.305 2.249 2.305 139,305 2.2902 -0.40%
2016-05-16 0 0.248 0.246 0.249 0.248 0.249 120,000 29,860 0.2488 2.314 2.296 2.324 2.314 2.324 12,859 2.3221 -0.40%
2016-05-13 0 0.249 0.246 0.249 0.246 0.255 5,830,000 1,455,080 0.2496 2.324 2.296 2.324 2.296 2.380 624,730 2.3291 0.81%
2016-05-12 0 0.247 0.241 0.247 0.239 0.247 4,214,158 1,027,374 0.2438 2.305 2.249 2.305 2.230 2.305 451,580 2.2751 6.93%
2016-05-11 0 0.231 0.230 0.239 0.231 0.240 390,000 93,140 0.2388 2.156 2.146 2.230 2.156 2.240 41,792 2.2287 -3.75%
2016-05-10 0 0.240 0.237 0.240 0.235 0.240 440,000 104,900 0.2384 2.240 2.212 2.240 2.193 2.240 47,149 2.2248 0.42%
2016-05-09 0 0.239 0.233 0.239 0.238 0.239 250,000 59,570 0.2383 2.230 2.174 2.230 2.221 2.230 26,789 2.2236 0.00%
2016-05-06 0 0.239 0.228 0.239 0.235 0.240 960,000 228,590 0.2381 2.230 2.128 2.230 2.193 2.240 102,872 2.2221 0.00%
2016-05-05 0 0.239 0.235 0.239 0.232 0.240 3,220,000 757,650 0.2353 2.230 2.193 2.230 2.165 2.240 345,048 2.1958 -0.42%
2016-05-04 0 0.240 0.236 0.240 0.236 0.241 1,700,000 403,970 0.2376 2.240 2.202 2.240 2.202 2.249 182,168 2.2176 0.00%
2016-05-03 0 0.240 0.236 0.240 0.236 0.243 4,030,000 962,460 0.2388 2.240 2.202 2.240 2.202 2.268 431,846 2.2287 -1.23%
2016-04-29 0 0.243 0.240 0.243 0.237 0.243 1,190,000 284,780 0.2393 2.268 2.240 2.268 2.212 2.268 127,518 2.2333 0.41%
2016-04-28 0 0.242 0.236 0.242 0.236 0.245 4,160,000 997,420 0.2398 2.258 2.202 2.258 2.202 2.286 445,777 2.2375 -1.22%
2016-04-27 0 0.245 0.241 0.246 0.238 0.246 2,110,000 514,240 0.2437 2.286 2.249 2.296 2.221 2.296 226,103 2.2744 -0.81%
2016-04-26 0 0.247 0.242 0.247 0.242 0.247 1,840,000 448,970 0.2440 2.305 2.258 2.305 2.258 2.305 197,171 2.2771 0.00%
2016-04-25 0 0.247 0.243 0.247 0.244 0.247 2,500,000 612,270 0.2449 2.305 2.268 2.305 2.277 2.305 267,895 2.2855 0.41%
2016-04-22 0 0.246 0.241 0.246 0.238 0.247 1,950,000 473,650 0.2429 2.296 2.249 2.296 2.221 2.305 208,958 2.2667 0.00%
2016-04-21 0 0.246 0.236 0.246 0.236 0.246 2,642,000 632,610 0.2394 2.296 2.202 2.296 2.202 2.296 283,111 2.2345 2.07%
2016-04-20 0 0.241 0.237 0.241 0.236 0.241 2,329,000 554,150 0.2379 2.249 2.212 2.249 2.202 2.249 249,571 2.2204 -0.41%
2016-04-19 0 0.242 0.238 0.242 0.240 0.243 2,110,000 510,130 0.2418 2.258 2.221 2.258 2.240 2.268 226,103 2.2562 0.00%
2016-04-18 0 0.242 0.239 0.242 0.240 0.249 3,000,000 726,050 0.2420 2.258 2.230 2.258 2.240 2.324 321,474 2.2585 -2.42%
2016-04-15 0 0.248 0.244 0.248 0.242 0.248 590,000 145,060 0.2459 2.314 2.277 2.314 2.258 2.314 63,223 2.2944 0.81%
2016-04-14 0 0.246 0.244 0.246 0.238 0.250 2,880,000 701,370 0.2435 2.296 2.277 2.296 2.221 2.333 308,615 2.2726 -0.81%
2016-04-13 0 0.248 0.245 0.248 0.242 0.249 3,239,000 795,554 0.2456 2.314 2.286 2.314 2.258 2.324 347,084 2.2921 3.33%
2016-04-12 0 0.240 0.237 0.240 0.234 0.240 480,000 113,870 0.2372 2.240 2.212 2.240 2.184 2.240 51,436 2.2138 0.00%
2016-04-11 0 0.240 0.236 0.239 0.234 0.241 1,910,000 455,160 0.2383 2.240 2.202 2.230 2.184 2.249 204,672 2.2239 0.00%
2016-04-08 0 0.240 0.236 0.240 0.235 0.244 2,780,000 659,340 0.2372 2.240 2.202 2.240 2.193 2.277 297,899 2.2133 -0.83%
2016-04-07 0 0.242 0.238 0.242 0.234 0.242 3,868,738 920,649 0.2380 2.258 2.221 2.258 2.184 2.258 414,566 2.2208 0.41%
2016-04-06 0 0.241 0.237 0.241 0.236 0.242 1,140,000 273,400 0.2398 2.249 2.212 2.249 2.202 2.258 122,160 2.2380 -0.41%
2016-04-05 0 0.242 0.237 0.242 0.236 0.248 2,750,000 662,680 0.2410 2.258 2.212 2.258 2.202 2.314 294,684 2.2488 -0.82%
2016-04-01 0 0.244 0.240 0.244 0.235 0.247 4,950,000 1,180,470 0.2385 2.277 2.240 2.277 2.193 2.305 530,432 2.2255 -0.81%
2016-03-31 0 0.246 0.242 0.246 0.240 0.249 3,170,000 776,730 0.2450 2.296 2.258 2.296 2.240 2.324 339,691 2.2866 -0.81%
2016-03-30 0 0.248 0.245 0.248 0.244 0.250 3,330,000 819,210 0.2460 2.314 2.286 2.314 2.277 2.333 356,836 2.2958 -0.40%
2016-03-29 0 0.249 0.239 0.249 0.243 0.250 300,000 74,340 0.2478 2.324 2.230 2.324 2.268 2.333 32,147 2.3125 -0.40%
2016-03-24 0 0.250 0.246 0.250 0.245 0.250 670,000 165,510 0.2470 2.333 2.296 2.333 2.286 2.333 71,796 2.3053 0.40%
2016-03-23 0 0.249 0.242 0.249 0.243 0.249 650,000 159,180 0.2449 2.324 2.258 2.324 2.268 2.324 69,653 2.2853 -0.40%
2016-03-22 0 0.250 0.243 0.250 0.243 0.250 560,000 138,830 0.2479 2.333 2.268 2.333 2.268 2.333 60,008 2.3135 0.40%
2016-03-21 0 0.249 0.243 0.249 0.242 0.249 500,000 122,080 0.2442 2.324 2.268 2.324 2.258 2.324 53,579 2.2785 0.40%
2016-03-18 0 0.248 0.244 0.248 0.243 0.248 380,000 93,340 0.2456 2.314 2.277 2.314 2.268 2.314 40,720 2.2922 0.00%
2016-03-17 0 0.248 0.242 0.248 0.242 0.249 651,125 160,204 0.2460 2.314 2.258 2.314 2.258 2.324 69,773 2.2961 -0.40%
2016-03-16 0 0.249 0.244 0.249 0.240 0.250 2,776,880 675,361 0.2432 2.324 2.277 2.324 2.240 2.333 297,565 2.2696 0.00%
2016-03-15 0 0.249 0.245 0.250 0.245 0.250 1,520,000 375,630 0.2471 2.324 2.286 2.333 2.286 2.333 162,880 2.3062 -0.40%
2016-03-14 0 0.250 0.248 0.250 0.246 0.265 4,180,000 1,048,410 0.2508 2.333 2.314 2.333 2.296 2.473 447,920 2.3406 -3.85%
2016-03-11 0 0.260 0.255 0.265 0.250 0.260 1,050,000 271,450 0.2585 2.426 2.380 2.473 2.333 2.426 112,516 2.4126 1.96%
2016-03-10 0 0.255 0.249 0.255 0.246 0.255 2,430,000 607,820 0.2501 2.380 2.324 2.380 2.296 2.380 260,394 2.3342 0.00%
2016-03-09 0 0.255 0.250 0.255 0.250 0.255 1,120,000 282,000 0.2518 2.380 2.333 2.380 2.333 2.380 120,017 2.3497 0.00%
2016-03-08 0 0.255 0.255 0.260 0.250 0.270 8,440,000 2,201,250 0.2608 2.380 2.380 2.426 2.333 2.520 904,413 2.4339 -1.92%
2016-03-07 0 0.260 0.255 0.260 0.243 0.265 11,570,000 2,966,220 0.2564 2.426 2.380 2.426 2.268 2.473 1,239,817 2.3925 7.00%
2016-03-04 0 0.243 0.236 0.243 0.236 0.243 760,000 182,270 0.2398 2.268 2.202 2.268 2.202 2.268 81,440 2.2381 0.41%
2016-03-03 0 0.242 0.230 0.242 0.235 0.242 860,400 204,377 0.2375 2.258 2.146 2.258 2.193 2.258 92,199 2.2167 2.54%
2016-03-02 0 0.236 0.233 0.236 0.233 0.236 910,000 214,320 0.2355 2.202 2.174 2.202 2.174 2.202 97,514 2.1978 0.43%
2016-03-01 0 0.235 0.230 0.235 0.227 0.235 1,210,000 282,020 0.2331 2.193 2.146 2.193 2.118 2.193 129,661 2.1751 0.86%
2016-02-29 0 0.233 0.226 0.233 0.224 0.235 550,000 127,900 0.2325 2.174 2.109 2.174 2.090 2.193 58,937 2.1701 -0.43%
2016-02-26 0 0.234 0.230 0.235 0.230 0.238 820,000 189,480 0.2311 2.184 2.146 2.193 2.146 2.221 87,869 2.1564 3.08%
2016-02-25 0 0.227 0.220 0.227 0.218 0.230 900,000 200,730 0.2230 2.118 2.053 2.118 2.034 2.146 96,442 2.0814 -0.87%
2016-02-24 0 0.229 0.219 0.229 0.213 0.230 730,000 164,270 0.2250 2.137 2.044 2.137 1.988 2.146 78,225 2.1000 0.88%
2016-02-23 0 0.227 0.222 0.227 0.226 0.227 670,000 151,740 0.2265 2.118 2.072 2.118 2.109 2.118 71,796 2.1135 1.34%
2016-02-22 0 0.224 0.220 0.224 0.214 0.224 870,000 192,180 0.2209 2.090 2.053 2.090 1.997 2.090 93,227 2.0614 2.28%
2016-02-19 0 0.219 0.213 0.219 0.206 0.219 1,630,000 352,820 0.2165 2.044 1.988 2.044 1.922 2.044 174,667 2.0200 3.79%
2016-02-18 0 0.211 0.206 0.211 0.207 0.213 550,000 115,710 0.2104 1.969 1.922 1.969 1.932 1.988 58,937 1.9633 1.44%
2016-02-17 0 0.208 0.202 0.208 0.202 0.208 820,000 168,220 0.2051 1.941 1.885 1.941 1.885 1.941 87,869 1.9144 0.00%
2016-02-16 0 0.208 0.208 0.214 0.201 0.207 590,000 119,230 0.2021 1.941 1.941 1.997 1.876 1.932 63,223 1.8859 0.48%
2016-02-15 0 0.207 0.200 0.207 0.198 0.207 60,000 12,320 0.2053 1.932 1.866 1.932 1.848 1.932 6,429 1.9162 0.49%
2016-02-12 0 0.206 0.201 0.206 0.197 0.206 140,000 28,450 0.2032 1.922 1.876 1.922 1.838 1.922 15,002 1.8964 -0.48%
2016-02-11 0 0.207 0.197 0.207 0.190 0.207 510,000 101,130 0.1983 1.932 1.838 1.932 1.773 1.932 54,651 1.8505 0.00%
2016-02-05 0 0.207 0.200 0.207 0.197 0.208 700,075 140,943 0.2013 1.932 1.866 1.932 1.838 1.941 75,019 1.8788 0.00%
2016-02-04 0 0.207 0.202 0.207 0.197 0.207 440,000 89,720 0.2039 1.932 1.885 1.932 1.838 1.932 47,149 1.9029 1.47%
2016-02-03 0 0.204 0.198 0.204 0.194 0.204 280,000 55,910 0.1997 1.904 1.848 1.904 1.810 1.904 30,004 1.8634 0.99%
2016-02-02 0 0.202 0.201 0.207 0.201 0.208 390,000 79,730 0.2044 1.885 1.876 1.932 1.876 1.941 41,792 1.9078 -2.88%
2016-02-01 0 0.208 0.201 0.208 0.198 0.208 610,000 125,390 0.2056 1.941 1.876 1.941 1.848 1.941 65,366 1.9183 0.00%
2016-01-29 0 0.208 0.203 0.208 0.198 0.208 1,560,000 317,780 0.2037 1.941 1.894 1.941 1.848 1.941 167,166 1.9010 1.46%
2016-01-28 0 0.205 0.200 0.205 0.194 0.205 140,000 27,990 0.1999 1.913 1.866 1.913 1.810 1.913 15,002 1.8657 1.49%
2016-01-27 0 0.202 0.197 0.202 0.193 0.202 1,000,000 196,960 0.1970 1.885 1.838 1.885 1.801 1.885 107,158 1.8380 -0.49%
2016-01-26 0 0.203 0.200 0.209 0.203 0.205 180,000 36,720 0.2040 1.894 1.866 1.950 1.894 1.913 19,288 1.9037 -6.45%
2016-01-25 0 0.217 0.210 0.217 0.215 0.217 360,000 77,910 0.2164 2.025 1.960 2.025 2.006 2.025 38,577 2.0196 0.46%
2016-01-22 0 0.216 0.214 0.219 0.214 0.225 530,000 115,680 0.2183 2.016 1.997 2.044 1.997 2.100 56,794 2.0368 -3.57%
2016-01-21 0 0.224 0.221 0.224 0.218 0.227 9,560,000 2,138,720 0.2237 2.090 2.062 2.090 2.034 2.118 1,024,429 2.0877 -0.44%
2016-01-20 0 0.225 0.219 0.226 0.216 0.226 5,810,000 1,286,900 0.2215 2.100 2.044 2.109 2.016 2.109 622,587 2.0670 -0.44%
2016-01-19 0 0.226 0.225 0.226 0.221 0.232 6,670,000 1,501,630 0.2251 2.109 2.100 2.109 2.062 2.165 714,743 2.1009 0.00%
2016-01-18 0 0.226 0.226 0.231 0.224 0.229 4,190,000 945,050 0.2255 2.109 2.109 2.156 2.090 2.137 448,992 2.1048 -1.31%
2016-01-15 0 0.229 0.228 0.230 0.228 0.232 980,000 224,600 0.2292 2.137 2.128 2.146 2.128 2.165 105,015 2.1387 -0.87%
2016-01-14 0 0.231 0.231 0.239 0.226 0.230 970,000 220,570 0.2274 2.156 2.156 2.230 2.109 2.146 103,943 2.1220 0.43%
2016-01-13 0 0.230 0.229 0.230 0.227 0.234 440,000 100,920 0.2294 2.146 2.137 2.146 2.118 2.184 47,149 2.1404 0.00%
2016-01-12 0 0.230 0.226 0.234 0.225 0.230 1,770,000 400,340 0.2262 2.146 2.109 2.184 2.100 2.146 189,669 2.1107 0.00%
2016-01-11 0 0.230 0.227 0.230 0.222 0.233 2,770,000 629,780 0.2274 2.146 2.118 2.146 2.072 2.174 296,827 2.1217 -1.29%
2016-01-08 0 0.233 0.228 0.234 0.228 0.234 1,000,000 230,140 0.2301 2.174 2.128 2.184 2.128 2.184 107,158 2.1477 0.00%
2016-01-07 0 0.233 0.229 0.233 0.228 0.236 2,950,000 682,330 0.2313 2.174 2.137 2.174 2.128 2.202 316,116 2.1585 -0.43%
2016-01-06 0 0.234 0.234 0.235 0.232 0.235 180,000 42,200 0.2344 2.184 2.184 2.193 2.165 2.193 19,288 2.1878 0.00%
2016-01-05 0 0.234 0.232 0.235 0.231 0.235 420,000 97,870 0.2330 2.184 2.165 2.193 2.156 2.193 45,006 2.1746 -0.85%
2016-01-04 0 0.236 0.233 0.236 0.231 0.236 80,000 18,680 0.2335 2.202 2.174 2.202 2.156 2.202 8,573 2.1790 -1.26%
2015-12-31 0 0.239 0.233 0.240 0.234 0.239 220,000 52,070 0.2367 2.230 2.174 2.240 2.184 2.230 23,575 2.2087 0.00%
2015-12-30 0 0.239 0.232 0.239 0.232 0.240 663,530 156,974 0.2366 2.230 2.165 2.230 2.165 2.240 71,102 2.2077 -0.42%
2015-12-29 0 0.240 0.240 0.245 0.239 0.247 3,140,000 759,160 0.2418 2.240 2.240 2.286 2.230 2.305 336,476 2.2562 -2.83%
2015-12-28 0 0.247 0.247 0.249 0.239 0.247 1,438,100 350,913 0.2440 2.305 2.305 2.324 2.230 2.305 154,104 2.2771 1.23%
2015-12-24 0 0.244 0.244 0.245 0.230 0.245 1,970,000 466,170 0.2366 2.277 2.277 2.286 2.146 2.286 211,101 2.2083 4.72%
2015-12-23 0 0.233 0.233 0.238 0.233 0.244 1,300,000 308,930 0.2376 2.174 2.174 2.221 2.174 2.277 139,305 2.2176 -2.92%
2015-12-22 0 0.240 0.238 0.240 0.237 0.242 1,930,000 460,670 0.2387 2.240 2.221 2.240 2.212 2.258 206,815 2.2275 0.42%
2015-12-21 0 0.239 0.239 0.240 0.238 0.241 2,610,000 625,810 0.2398 2.230 2.230 2.240 2.221 2.249 279,682 2.2376 -1.65%
2015-12-18 0 0.243 0.242 0.243 0.241 0.244 786,000 191,420 0.2435 2.268 2.258 2.268 2.249 2.277 84,226 2.2727 -0.41%
2015-12-17 0 0.244 0.244 0.249 0.238 0.249 2,790,000 670,060 0.2402 2.277 2.277 2.324 2.221 2.324 298,971 2.2412 1.67%
2015-12-16 0 0.240 0.239 0.240 0.236 0.242 2,120,000 507,360 0.2393 2.240 2.230 2.240 2.202 2.258 227,175 2.2333 -0.83%
2015-12-15 0 0.242 0.240 0.242 0.240 0.244 610,000 147,230 0.2414 2.258 2.240 2.258 2.240 2.277 65,366 2.2524 0.83%
2015-12-14 0 0.240 0.237 0.240 0.236 0.240 3,870,000 921,940 0.2382 2.240 2.212 2.240 2.202 2.240 414,701 2.2231 -1.64%
2015-12-11 0 0.244 0.243 0.244 0.238 0.245 2,694,451 653,760 0.2426 2.277 2.268 2.277 2.221 2.286 288,732 2.2642 0.41%
2015-12-10 0 0.243 0.242 0.243 0.240 0.244 2,130,000 512,030 0.2404 2.268 2.258 2.268 2.240 2.277 228,246 2.2433 -0.41%
2015-12-09 0 0.244 0.242 0.244 0.239 0.245 3,140,000 763,540 0.2432 2.277 2.258 2.277 2.230 2.286 336,476 2.2692 0.00%
2015-12-08 0 0.244 0.244 0.247 0.243 0.244 1,300,000 316,480 0.2434 2.277 2.277 2.305 2.268 2.277 139,305 2.2718 -0.81%
2015-12-07 0 0.246 0.244 0.246 0.238 0.247 4,570,000 1,107,660 0.2424 2.296 2.277 2.296 2.221 2.305 489,712 2.2619 -0.40%
2015-12-04 0 0.247 0.246 0.247 0.244 0.250 5,510,000 1,359,800 0.2468 2.305 2.296 2.305 2.277 2.333 590,440 2.3030 -0.80%
2015-12-03 0 0.249 0.249 0.250 0.248 0.250 3,183,019 793,324 0.2492 2.324 2.324 2.333 2.314 2.333 341,086 2.3259 -0.40%
2015-12-02 0 0.250 0.250 0.255 0.250 0.255 3,640,000 911,500 0.2504 2.333 2.333 2.380 2.333 2.380 390,055 2.3369 0.00%
2015-12-01 0 0.250 0.250 0.255 0.250 0.255 1,830,000 462,000 0.2525 2.333 2.333 2.380 2.333 2.380 196,099 2.3560 0.00%
2015-11-30 0 0.250 0.250 0.255 0.249 0.255 4,164,000 1,049,710 0.2521 2.333 2.333 2.380 2.324 2.380 446,205 2.3525 -1.96%
2015-11-27 0 0.255 0.250 0.255 0.249 0.260 4,320,000 1,100,150 0.2547 2.380 2.333 2.380 2.324 2.426 462,922 2.3765 0.00%
2015-11-26 0 0.255 0.250 0.255 0.250 0.260 2,790,000 710,800 0.2548 2.380 2.333 2.380 2.333 2.426 298,971 2.3775 0.00%
2015-11-25 0 0.255 0.250 0.255 0.245 0.255 7,670,000 1,916,600 0.2499 2.380 2.333 2.380 2.286 2.380 821,901 2.3319 4.08%
2015-11-24 0 0.245 0.245 0.247 0.244 0.249 1,130,000 279,540 0.2474 2.286 2.286 2.305 2.277 2.324 121,088 2.3086 -1.61%
2015-11-23 0 0.249 0.248 0.249 0.244 0.250 4,170,000 1,033,100 0.2477 2.324 2.314 2.324 2.277 2.333 446,848 2.3120 0.40%
2015-11-20 0 0.248 0.247 0.248 0.247 0.255 8,180,000 2,038,920 0.2493 2.314 2.305 2.314 2.305 2.380 876,552 2.3261 -2.75%
2015-11-19 0 0.255 0.248 0.255 0.248 0.255 7,980,000 1,996,080 0.2501 2.380 2.314 2.380 2.314 2.380 855,120 2.3343 0.00%
2015-11-18 0 0.255 0.250 0.255 0.248 0.260 4,590,000 1,157,280 0.2521 2.380 2.333 2.380 2.314 2.426 491,855 2.3529 2.41%
2015-11-17 0 0.249 0.248 0.250 0.239 0.255 4,080,000 1,015,220 0.2488 2.324 2.314 2.333 2.230 2.380 437,204 2.3221 1.22%
2015-11-16 0 0.246 0.244 0.249 0.216 0.246 5,640,000 1,343,070 0.2381 2.296 2.277 2.324 2.016 2.296 604,370 2.2223 0.82%
2015-11-13 0 0.244 0.238 0.244 0.239 0.244 7,340,000 1,761,820 0.2400 2.277 2.221 2.277 2.230 2.277 786,539 2.2400 0.00%
2015-11-12 0 0.244 0.244 0.246 0.235 0.245 3,441,425 826,667 0.2402 2.277 2.277 2.296 2.193 2.286 368,776 2.2417 -0.81%
2015-11-11 0 0.246 0.245 0.248 0.243 0.249 3,370,000 825,250 0.2449 2.296 2.286 2.314 2.268 2.324 361,122 2.2852 -1.20%
2015-11-10 0 0.249 0.246 0.250 0.245 0.250 2,220,000 550,740 0.2481 2.324 2.296 2.333 2.286 2.333 237,891 2.3151 -0.40%
2015-11-09 0 0.250 0.250 0.255 0.250 0.255 1,540,000 388,400 0.2522 2.333 2.333 2.380 2.333 2.380 165,023 2.3536 -1.96%
2015-11-06 0 0.255 0.250 0.255 0.250 0.255 4,340,000 1,106,100 0.2549 2.380 2.333 2.380 2.333 2.380 465,065 2.3784 0.00%
2015-11-05 0 0.255 0.255 0.260 0.255 0.260 4,800,000 1,229,150 0.2561 2.380 2.380 2.426 2.380 2.426 514,358 2.3897 0.00%
2015-11-04 0 0.255 0.255 0.260 0.255 0.260 4,300,000 1,102,750 0.2565 2.380 2.380 2.426 2.380 2.426 460,779 2.3932 0.00%
2015-11-03 0 0.255 0.250 0.255 0.250 0.265 4,020,000 1,026,050 0.2552 2.380 2.333 2.380 2.333 2.473 430,775 2.3819 2.00%
2015-11-02 0 0.250 0.250 0.255 0.250 0.260 3,144,925 803,005 0.2553 2.333 2.333 2.380 2.333 2.426 337,004 2.3828 -3.85%
2015-10-30 0 0.260 0.260 0.265 0.255 0.265 5,250,000 1,361,750 0.2594 2.426 2.426 2.473 2.380 2.473 562,579 2.4205 -1.89%
2015-10-29 0 0.265 0.265 0.270 0.255 0.270 2,540,000 669,800 0.2637 2.473 2.473 2.520 2.380 2.520 272,181 2.4609 1.92%
2015-10-28 0 0.260 0.255 0.265 0.255 0.260 7,790,000 2,017,800 0.2590 2.426 2.380 2.473 2.380 2.426 834,760 2.4172 1.96%
2015-10-27 0 0.255 0.255 0.260 0.250 0.260 8,940,000 2,246,100 0.2512 2.380 2.380 2.426 2.333 2.426 957,992 2.3446 0.00%
2015-10-26 0 0.255 0.255 0.260 0.246 0.260 16,510,000 4,148,310 0.2513 2.380 2.380 2.426 2.296 2.426 1,769,177 2.3448 2.00%
2015-10-23 0 0.250 0.250 0.255 0.247 0.255 11,090,000 2,780,110 0.2507 2.333 2.333 2.380 2.305 2.380 1,188,381 2.3394 2.88%
2015-10-22 0 0.243 0.243 0.246 0.240 0.247 10,330,000 2,511,600 0.2431 2.268 2.268 2.296 2.240 2.305 1,106,941 2.2690 -2.41%
2015-10-20 0 0.249 0.249 0.250 0.249 0.255 8,710,000 2,175,140 0.2497 2.324 2.324 2.333 2.324 2.380 933,345 2.3305 -0.40%
2015-10-19 0 0.250 0.249 0.250 0.244 0.255 6,820,000 1,677,400 0.2460 2.333 2.324 2.333 2.277 2.380 730,817 2.2952 0.00%
2015-10-16 0 0.250 0.250 0.255 0.247 0.265 14,160,000 3,573,930 0.2524 2.333 2.333 2.380 2.305 2.473 1,517,356 2.3554 -3.85%
2015-10-15 0 0.260 0.260 0.265 0.255 0.270 6,180,000 1,611,450 0.2608 2.426 2.426 2.473 2.380 2.520 662,236 2.4333 1.96%
2015-10-14 0 0.255 0.255 0.260 0.249 0.265 15,820,000 4,005,990 0.2532 2.380 2.380 2.426 2.324 2.473 1,695,238 2.3631 -5.56%
2015-10-13 0 0.270 0.260 0.270 0.260 0.275 4,270,000 1,132,750 0.2653 2.520 2.426 2.520 2.426 2.566 457,564 2.4756 1.89%
2015-10-12 0 0.265 0.265 0.275 0.265 0.280 2,980,000 810,150 0.2719 2.473 2.473 2.566 2.473 2.613 319,331 2.5370 -1.85%
2015-10-09 0 0.270 0.270 0.275 0.270 0.285 14,390,000 4,004,150 0.2783 2.520 2.520 2.566 2.520 2.660 1,542,002 2.5967 -3.57%
2015-10-08 0 0.280 0.275 0.280 0.275 0.285 4,464,000 1,247,990 0.2796 2.613 2.566 2.613 2.566 2.660 478,353 2.6089 -1.75%
2015-10-07 0 0.285 0.275 0.285 0.265 0.285 13,010,000 3,558,950 0.2736 2.660 2.566 2.660 2.473 2.660 1,394,124 2.5528 3.64%
2015-10-06 0 0.275 0.270 0.275 0.260 0.280 17,160,000 4,658,600 0.2715 2.566 2.520 2.566 2.426 2.613 1,838,829 2.5335 1.85%
2015-10-05 0 0.270 0.270 0.275 0.270 0.305 15,700,000 4,406,050 0.2806 2.520 2.520 2.566 2.520 2.846 1,682,379 2.6189 -1.82%
2015-10-02 0 0.275 0.270 0.280 0.270 0.280 6,320,000 1,744,150 0.2760 2.566 2.520 2.613 2.520 2.613 677,238 2.5754 1.85%
2015-09-30 0 0.270 0.265 0.270 0.260 0.275 10,230,000 2,726,400 0.2665 2.520 2.473 2.520 2.426 2.566 1,096,225 2.4871 1.89%
2015-09-29 0 0.265 0.260 0.265 0.255 0.275 41,850,000 11,043,350 0.2639 2.473 2.426 2.473 2.380 2.566 4,484,558 2.4625 -8.62%
2015-09-25 0 0.290 0.290 0.295 0.280 0.295 9,910,000 2,875,050 0.2901 2.706 2.706 2.753 2.613 2.753 1,061,935 2.7074 -4.92%
2015-09-24 0 0.305 0.300 0.305 0.290 0.305 10,040,000 3,019,600 0.3008 2.846 2.800 2.846 2.706 2.846 1,075,865 2.8067 1.67%
2015-09-23 0 0.300 0.290 0.300 0.275 0.305 19,960,000 5,838,200 0.2925 2.800 2.706 2.800 2.566 2.846 2,138,871 2.7296 1.69%
2015-09-22 0 0.295 0.290 0.295 0.280 0.295 9,890,000 2,852,250 0.2884 2.753 2.706 2.753 2.613 2.753 1,059,792 2.6913 1.72%
2015-09-21 0 0.290 0.285 0.295 0.270 0.295 8,700,000 2,443,550 0.2809 2.706 2.660 2.753 2.520 2.753 932,274 2.6211 1.75%
2015-09-18 0 0.285 0.275 0.285 0.255 0.285 13,720,000 3,721,450 0.2712 2.660 2.566 2.660 2.380 2.660 1,470,206 2.5312 9.62%
2015-09-17 0 0.260 0.260 0.270 0.255 0.270 10,520,000 2,747,700 0.2612 2.426 2.426 2.520 2.380 2.520 1,127,301 2.4374 0.00%
2015-09-16 0 0.260 0.255 0.260 0.243 0.270 21,010,000 5,399,160 0.2570 2.426 2.380 2.426 2.268 2.520 2,251,387 2.3981 0.00%
2015-09-15 0 0.260 0.255 0.265 0.255 0.275 11,700,000 3,076,950 0.2630 2.426 2.380 2.473 2.380 2.566 1,253,747 2.4542 -1.89%
2015-09-14 0 0.265 0.265 0.270 0.255 0.290 29,450,000 8,040,400 0.2730 2.473 2.473 2.520 2.380 2.706 3,155,800 2.5478 1.92%
2015-09-11 0 0.260 0.255 0.260 0.242 0.285 57,980,000 15,385,520 0.2654 2.426 2.380 2.426 2.258 2.660 6,213,014 2.4763 8.33%
2015-09-10 0 0.240 0.239 0.243 0.213 0.255 40,125,000 9,874,400 0.2461 2.240 2.230 2.268 1.988 2.380 4,299,710 2.2965 6.19%
2015-09-09 0 0.226 0.224 0.226 0.210 0.228 6,930,000 1,534,160 0.2214 2.109 2.090 2.109 1.960 2.128 742,604 2.0659 4.15%
2015-09-08 0 0.217 0.217 0.219 0.198 0.219 7,620,000 1,593,550 0.2091 2.025 2.025 2.044 1.848 2.044 816,543 1.9516 4.83%
2015-09-07 0 0.207 0.201 0.207 0.195 0.207 3,718,000 749,030 0.2015 1.932 1.876 1.932 1.820 1.932 398,413 1.8800 0.98%
2015-09-04 0 0.205 0.200 0.205 0.195 0.213 1,930,000 391,490 0.2028 1.913 1.866 1.913 1.820 1.988 206,815 1.8930 0.99%
2015-09-02 0 0.203 0.200 0.205 0.192 0.217 10,910,000 2,190,420 0.2008 1.894 1.866 1.913 1.792 2.025 1,169,093 1.8736 0.00%
2015-09-01 0 0.203 0.203 0.209 0.201 0.220 10,430,000 2,187,130 0.2097 1.894 1.894 1.950 1.876 2.053 1,117,657 1.9569 -7.31%
2015-08-31 0 0.219 0.217 0.219 0.212 0.235 5,350,000 1,184,310 0.2214 2.044 2.025 2.044 1.978 2.193 573,295 2.0658 -4.37%
2015-08-28 0 0.229 0.229 0.230 0.212 0.255 74,990,100 17,925,515 0.2390 2.137 2.137 2.146 1.978 2.380 8,035,781 2.2307 2.23%
2015-08-27 0 0.224 0.221 0.224 0.170 0.239 94,176,000 19,647,090 0.2086 2.090 2.062 2.090 1.586 2.230 10,091,701 1.9469 36.59%
2015-08-26 0 0.164 0.163 0.164 0.157 0.195 64,694,850 10,881,780 0.1682 1.530 1.521 1.530 1.465 1.820 6,932,564 1.5697 -2.38%
2015-08-25 0 0.168 0.167 0.168 0.167 0.200 64,025,000 11,705,625 0.1828 1.568 1.558 1.568 1.558 1.866 6,860,784 1.7062 -14.72%
2015-08-24 0 0.197 0.196 0.199 0.195 0.219 46,030,000 9,248,410 0.2009 1.838 1.829 1.857 1.820 2.044 4,932,478 1.8750 -14.35%
2015-08-21 0 0.230 0.231 0.232 0.224 0.239 28,010,000 6,466,180 0.2309 2.146 2.156 2.165 2.090 2.230 3,001,492 2.1543 -5.35%
2015-08-20 0 0.243 0.243 0.245 0.241 0.285 39,855,150 10,103,496 0.2535 2.268 2.268 2.286 2.249 2.660 4,270,794 2.3657 -14.74%
2015-08-19 0 0.285 0.285 0.290 0.285 0.300 19,720,000 5,849,150 0.2966 2.660 2.660 2.706 2.660 2.800 2,113,154 2.7680 -5.00%
2015-08-18 0 0.300 0.295 0.300 0.295 0.315 13,010,000 3,918,650 0.3012 2.800 2.753 2.800 2.753 2.940 1,394,124 2.8108 0.00%
2015-08-17 0 0.300 0.295 0.305 0.295 0.305 6,910,000 2,079,100 0.3009 2.800 2.753 2.846 2.753 2.846 740,461 2.8078 1.69%
2015-08-14 0 0.295 0.295 0.305 0.295 0.325 3,710,000 1,144,150 0.3084 2.753 2.753 2.846 2.753 3.033 397,556 2.8780 -3.28%
2015-08-13 0 0.305 0.300 0.305 0.285 0.315 13,990,000 4,244,550 0.3034 2.846 2.800 2.846 2.660 2.940 1,499,139 2.8313 -1.61%
2015-08-12 0 0.310 0.305 0.310 0.300 0.335 32,630,000 10,229,050 0.3135 2.893 2.846 2.893 2.800 3.126 3,496,562 2.9255 -8.82%
2015-08-11 0 0.340 0.335 0.340 0.335 0.350 4,960,000 1,704,050 0.3436 3.173 3.126 3.173 3.126 3.266 531,503 3.2061 0.00%
2015-08-10 0 0.340 0.335 0.340 0.335 0.350 8,720,000 2,973,300 0.3410 3.173 3.126 3.173 3.126 3.266 934,417 3.1820 0.00%
2015-08-07 0 0.340 0.340 0.345 0.340 0.355 7,270,000 2,512,500 0.3456 3.173 3.173 3.220 3.173 3.313 779,038 3.2251 -2.86%
2015-08-06 0 0.350 0.350 0.355 0.345 0.355 6,040,000 2,113,900 0.3500 3.266 3.266 3.313 3.220 3.313 647,234 3.2661 1.45%
2015-08-05 0 0.345 0.345 0.350 0.340 0.350 5,090,000 1,760,000 0.3458 3.220 3.220 3.266 3.173 3.266 545,434 3.2268 -1.43%
2015-08-04 0 0.350 0.345 0.350 0.340 0.350 7,260,000 2,494,500 0.3436 3.266 3.220 3.266 3.173 3.266 777,966 3.2064 0.00%
2015-08-03 0 0.350 0.345 0.350 0.350 0.365 10,554,000 3,723,370 0.3528 3.266 3.220 3.266 3.266 3.406 1,130,944 3.2923 -2.78%
2015-07-31 0 0.360 0.360 0.365 0.355 0.370 6,114,174 2,208,148 0.3612 3.360 3.360 3.406 3.313 3.453 655,182 3.3703 -1.37%
2015-07-30 0 0.365 0.360 0.365 0.365 0.380 9,856,623 3,631,268 0.3684 3.406 3.360 3.406 3.406 3.546 1,056,215 3.4380 -2.67%
2015-07-29 0 0.375 0.375 0.380 0.370 0.400 14,182,000 5,415,750 0.3819 3.500 3.500 3.546 3.453 3.733 1,519,713 3.5637 -1.32%
2015-07-28 0 0.380 0.375 0.380 0.340 0.390 46,965,140 17,374,249 0.3699 3.546 3.500 3.546 3.173 3.639 5,032,685 3.4523 5.56%
2015-07-27 0 0.360 0.355 0.360 0.355 0.395 45,850,000 17,088,480 0.3727 3.360 3.313 3.360 3.313 3.686 4,913,189 3.4781 -10.00%
2015-07-24 0 0.400 0.400 0.405 0.400 0.430 40,149,600 16,687,040 0.4156 3.733 3.733 3.779 3.733 4.013 4,302,346 3.8786 -8.05%
2015-07-23 0 0.435 0.430 0.435 0.420 0.460 58,326,675 25,574,169 0.4385 4.059 4.013 4.059 3.919 4.293 6,250,163 4.0918 3.57%
2015-07-22 0 0.420 0.420 0.425 0.385 0.430 43,825,293 17,722,510 0.4044 3.919 3.919 3.966 3.593 4.013 4,696,226 3.7738 5.00%
2015-07-21 0 0.400 0.395 0.400 0.380 0.405 43,500,000 17,247,200 0.3965 3.733 3.686 3.733 3.546 3.779 4,661,368 3.7000 3.90%
2015-07-20 0 0.385 0.385 0.390 0.380 0.395 25,049,800 9,613,352 0.3838 3.593 3.593 3.639 3.546 3.686 2,684,284 3.5813 1.32%
2015-07-17 0 0.380 0.375 0.380 0.365 0.380 18,497,386 6,910,846 0.3736 3.546 3.500 3.546 3.406 3.546 1,982,141 3.4866 2.70%
2015-07-16 0 0.370 0.365 0.375 0.360 0.370 13,190,000 4,845,400 0.3674 3.453 3.406 3.500 3.360 3.453 1,413,413 3.4282 0.00%
2015-07-15 0 0.370 0.370 0.375 0.360 0.385 35,774,000 13,290,530 0.3715 3.453 3.453 3.500 3.360 3.593 3,833,466 3.4670 -3.90%
2015-07-14 0 0.385 0.380 0.385 0.370 0.405 50,851,677 19,858,722 0.3905 3.593 3.546 3.593 3.453 3.779 5,449,158 3.6444 4.05%
2015-07-13 0 0.370 0.370 0.375 0.360 0.380 22,547,225 8,357,321 0.3707 3.453 3.453 3.500 3.360 3.546 2,416,113 3.4590 -1.33%
2015-07-10 0 0.375 0.370 0.375 0.355 0.380 50,104,573 18,458,835 0.3684 3.500 3.453 3.500 3.313 3.546 5,369,100 3.4380 5.63%
2015-07-09 0 0.355 0.350 0.355 0.335 0.360 50,555,095 17,648,020 0.3491 3.313 3.266 3.313 3.126 3.360 5,417,377 3.2577 5.97%
2015-07-08 0 0.335 0.335 0.340 0.325 0.345 152,602,000 50,704,975 0.3323 3.126 3.126 3.173 3.033 3.220 16,352,508 3.1007 -4.29%
2015-07-07 0 0.350 0.345 0.350 0.340 0.380 44,920,000 16,064,650 0.3576 3.266 3.220 3.266 3.173 3.546 4,813,532 3.3374 0.00%
2015-07-06 0 0.350 0.345 0.350 0.330 0.380 65,435,624 22,546,399 0.3446 3.266 3.220 3.266 3.080 3.546 7,011,943 3.2154 -4.11%
2015-07-03 0 0.365 0.360 0.365 0.355 0.420 99,229,000 38,338,270 0.3864 3.406 3.360 3.406 3.313 3.919 10,633,170 3.6055 -12.05%
2015-07-02 0 0.415 0.410 0.415 0.400 0.425 16,758,359 6,917,485 0.4128 3.873 3.826 3.873 3.733 3.966 1,795,790 3.8521 -3.49%
2015-06-30 0 0.430 0.420 0.430 0.405 0.450 31,210,000 13,125,500 0.4206 4.013 3.919 4.013 3.779 4.199 3,344,398 3.9246 -1.15%
2015-06-29 0 0.435 0.430 0.435 0.400 0.470 28,868,800 12,490,634 0.4327 4.059 4.013 4.059 3.733 4.386 3,093,520 4.0377 -7.45%
2015-06-26 0 0.470 0.465 0.470 0.460 0.485 17,200,000 7,997,100 0.4649 4.386 4.339 4.386 4.293 4.526 1,843,116 4.3389 -2.08%
2015-06-25 0 0.480 0.475 0.480 0.450 0.510 116,865,087 56,134,779 0.4803 4.479 4.433 4.479 4.199 4.759 12,523,016 4.4825 12.94%
2015-06-24 0 0.425 0.425 0.430 0.420 0.460 28,246,200 12,361,716 0.4376 3.966 3.966 4.013 3.919 4.293 3,026,803 4.0841 -7.61%
2015-06-23 0 0.460 0.455 0.460 0.435 0.465 14,880,000 6,709,850 0.4509 4.293 4.246 4.293 4.059 4.339 1,594,509 4.2081 -1.08%
2015-06-22 0 0.465 0.460 0.465 0.445 0.470 32,824,212 15,133,569 0.4610 4.339 4.293 4.339 4.153 4.386 3,517,373 4.3025 3.33%
2015-06-19 0 0.450 0.445 0.450 0.430 0.480 68,764,016 31,565,037 0.4590 4.199 4.153 4.199 4.013 4.479 7,368,607 4.2837 4.65%
2015-06-18 0 0.430 0.425 0.430 0.410 0.440 14,610,703 6,246,838 0.4276 4.013 3.966 4.013 3.826 4.106 1,565,652 3.9899 2.38%
2015-06-17 0 0.420 0.415 0.420 0.400 0.425 13,380,000 5,530,850 0.4134 3.919 3.873 3.919 3.733 3.966 1,433,773 3.8576 1.20%
2015-06-16 0 0.415 0.410 0.415 0.405 0.420 10,670,000 4,392,150 0.4116 3.873 3.826 3.873 3.779 3.919 1,143,375 3.8414 -2.35%
2015-06-15 0 0.425 0.415 0.425 0.415 0.430 17,000,000 7,145,700 0.4203 3.966 3.873 3.966 3.873 4.013 1,821,684 3.9226 -2.30%
2015-06-12 0 0.435 0.430 0.435 0.410 0.435 12,920,000 5,479,600 0.4241 4.059 4.013 4.059 3.826 4.059 1,384,480 3.9579 3.57%
2015-06-11 0 0.420 0.415 0.420 0.410 0.430 7,230,000 3,028,400 0.4189 3.919 3.873 3.919 3.826 4.013 774,752 3.9089 0.00%
2015-06-10 0 0.420 0.415 0.420 0.385 0.435 57,490,943 23,623,503 0.4109 3.919 3.873 3.919 3.593 4.059 6,160,608 3.8346 2.44%
2015-06-09 0 0.410 0.410 0.415 0.405 0.460 61,853,710 26,420,544 0.4271 3.826 3.826 3.873 3.779 4.293 6,628,113 3.9861 -11.83%
2015-06-08 0 0.465 0.460 0.465 0.455 0.475 26,204,275 12,123,661 0.4627 4.339 4.293 4.339 4.246 4.433 2,807,995 4.3176 -1.06%
2015-06-05 0 0.470 0.465 0.470 0.460 0.475 19,470,000 9,115,650 0.4682 4.386 4.339 4.386 4.293 4.433 2,086,364 4.3692 0.00%
2015-06-04 0 0.470 0.470 0.475 0.455 0.490 75,600,078 35,543,035 0.4701 4.386 4.386 4.433 4.246 4.573 8,101,145 4.3874 -4.08%
2015-06-03 0 0.490 0.485 0.490 0.475 0.520 82,886,000 40,770,160 0.4919 4.573 4.526 4.573 4.433 4.853 8,881,889 4.5903 -5.77%
2015-06-02 0 0.520 0.510 0.520 0.500 0.540 87,599,658 46,001,203 0.5251 4.853 4.759 4.853 4.666 5.039 9,386,994 4.9005 0.00%
2015-06-01 0 0.520 0.520 0.530 0.470 0.530 91,013,430 46,049,715 0.5060 4.853 4.853 4.946 4.386 4.946 9,752,807 4.7217 6.12%
2015-05-29 0 0.490 0.485 0.490 0.480 0.510 83,455,328 41,336,192 0.4953 4.573 4.526 4.573 4.479 4.759 8,942,897 4.6222 0.00%
2015-05-28 0 0.490 0.485 0.495 0.450 0.520 251,987,749 122,377,985 0.4857 4.573 4.526 4.619 4.199 4.853 27,002,475 4.5321 1.03%
2015-05-27 0 0.485 0.485 0.490 0.400 0.490 199,249,220 89,394,660 0.4487 4.526 4.526 4.573 3.733 4.573 21,351,126 4.1869 18.29%
2015-05-26 0 0.410 0.405 0.410 0.395 0.420 58,418,400 23,609,969 0.4042 3.826 3.779 3.826 3.686 3.919 6,259,992 3.7716 -1.20%
2015-05-22 0 0.415 0.405 0.415 0.395 0.440 102,320,000 42,634,440 0.4167 3.873 3.779 3.873 3.686 4.106 10,964,395 3.8884 5.06%
2015-05-21 0 0.395 0.390 0.400 0.390 0.415 40,950,000 16,378,650 0.4000 3.686 3.639 3.733 3.639 3.873 4,388,116 3.7325 -3.66%
2015-05-20 0 0.410 0.405 0.410 0.380 0.415 65,257,312 26,062,379 0.3994 3.826 3.779 3.826 3.546 3.873 6,992,836 3.7270 0.00%
2015-05-19 0 0.410 0.405 0.410 0.395 0.435 66,600,811 27,279,005 0.4096 3.826 3.779 3.826 3.686 4.059 7,136,802 3.8223 -4.65%
2015-05-18 0 0.430 0.425 0.430 0.420 0.440 60,371,966 25,956,666 0.4299 4.013 3.966 4.013 3.919 4.106 6,469,332 4.0123 1.18%
2015-05-15 0 0.425 0.420 0.430 0.415 0.435 60,946,025 25,823,105 0.4237 3.966 3.919 4.013 3.873 4.059 6,530,847 3.9540 3.66%
2015-05-14 0 0.410 0.405 0.410 0.405 0.450 123,149,570 52,471,916 0.4261 3.826 3.779 3.826 3.779 4.199 13,196,448 3.9762 -5.75%
2015-05-13 0 0.435 0.430 0.440 0.420 0.475 475,514,584 214,482,736 0.4511 4.059 4.013 4.106 3.919 4.433 50,955,139 4.2092 1.16%
2015-05-12 0 0.430 0.425 0.430 0.350 0.430 465,356,457 186,131,148 0.4000 4.013 3.966 4.013 3.266 4.013 49,866,615 3.7326 19.44%
2015-05-11 0 0.360 0.355 0.360 0.350 0.375 113,650,278 41,262,530 0.3631 3.360 3.313 3.360 3.266 3.500 12,178,524 3.3881 0.00%
2015-05-08 0 0.360 0.350 0.355 0.350 0.390 176,064,281 64,065,790 0.3639 3.360 3.266 3.313 3.266 3.639 18,866,677 3.3957 -2.70%
2015-05-07 0 0.370 0.365 0.370 0.345 0.405 981,222,429 363,461,547 0.3704 3.453 3.406 3.453 3.220 3.779 105,145,724 3.4567 45.10%
2015-05-06 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2015-04-24 0 0.255 0.250 0.255 0.231 0.270 66,072,542 16,784,526 0.2540 2.380 2.333 2.380 2.156 2.520 7,080,194 2.3706 2.82%
2015-04-23 0 0.248 0.247 0.248 0.242 0.270 53,874,288 13,777,522 0.2557 2.314 2.305 2.314 2.258 2.520 5,773,055 2.3865 -9.82%
2015-04-22 0 0.275 0.275 0.280 0.250 0.305 76,280,000 21,047,600 0.2759 2.566 2.566 2.613 2.333 2.846 8,174,004 2.5749 -6.78%
2015-04-21 0 0.295 0.290 0.295 0.260 0.300 64,958,280 18,427,935 0.2837 2.753 2.706 2.753 2.426 2.800 6,960,792 2.6474 15.69%
2015-04-20 0 0.255 0.250 0.255 0.236 0.265 47,740,000 12,013,780 0.2517 2.380 2.333 2.380 2.202 2.473 5,115,718 2.3484 4.51%
2015-04-17 0 0.244 0.243 0.244 0.201 0.250 59,607,000 13,951,506 0.2341 2.277 2.268 2.277 1.876 2.333 6,387,360 2.1842 15.09%
2015-04-16 0 0.212 0.208 0.214 0.185 0.222 80,501,360 16,397,456 0.2037 1.978 1.941 1.997 1.726 2.072 8,626,356 1.9009 14.59%
2015-04-15 0 0.185 0.185 0.186 0.172 0.186 34,870,667 6,275,391 0.1800 1.726 1.726 1.736 1.605 1.736 3,736,667 1.6794 5.71%
2015-04-14 0 0.175 0.175 0.177 0.175 0.205 56,777,450 10,470,387 0.1844 1.633 1.633 1.652 1.633 1.913 6,084,152 1.7209 -8.38%
2015-04-13 0 0.191 0.190 0.192 0.180 0.195 50,370,000 9,539,650 0.1894 1.782 1.773 1.792 1.680 1.820 5,397,543 1.7674 12.35%
2015-04-10 0 0.170 0.169 0.173 0.157 0.173 20,680,000 3,457,570 0.1672 1.586 1.577 1.614 1.465 1.614 2,216,025 1.5603 -0.58%
2015-04-09 0 0.171 0.170 0.171 0.164 0.185 21,280,000 3,665,290 0.1722 1.596 1.586 1.596 1.530 1.726 2,280,320 1.6074 -7.57%
2015-04-08 0 0.185 0.180 0.181 0.179 0.192 44,659,162 8,339,282 0.1867 1.726 1.680 1.689 1.670 1.792 4,785,582 1.7426 3.35%
2015-04-02 0 0.179 0.179 0.180 0.163 0.190 105,104,000 18,991,570 0.1807 1.670 1.670 1.680 1.521 1.773 11,262,723 1.6862 11.88%
2015-04-01 0 0.160 0.160 0.161 0.132 0.178 105,690,000 16,907,480 0.1600 1.493 1.493 1.502 1.232 1.661 11,325,517 1.4929 23.08%
2015-03-31 0 0.130 0.130 0.132 0.126 0.137 17,716,815 2,341,427 0.1322 1.213 1.213 1.232 1.176 1.278 1,898,496 1.2333 4.00%
2015-03-30 0 0.125 0.125 0.126 0.122 0.130 5,080,000 638,080 0.1256 1.167 1.167 1.176 1.139 1.213 544,362 1.1722 0.00%
2015-03-27 0 0.125 0.125 0.126 0.123 0.127 2,670,000 334,320 0.1252 1.167 1.167 1.176 1.148 1.185 286,112 1.1685 -2.34%
2015-03-26 0 0.128 0.126 0.128 0.125 0.138 9,600,000 1,272,400 0.1325 1.194 1.176 1.194 1.167 1.288 1,028,716 1.2369 -2.29%
2015-03-25 0 0.131 0.131 0.135 0.131 0.137 3,580,000 479,710 0.1340 1.222 1.222 1.260 1.222 1.278 383,625 1.2505 0.77%
2015-03-24 0 0.130 0.130 0.132 0.123 0.132 9,100,000 1,179,050 0.1296 1.213 1.213 1.232 1.148 1.232 975,137 1.2091 5.69%
2015-03-23 0 0.123 0.123 0.126 0.121 0.128 750,000 92,430 0.1232 1.148 1.148 1.176 1.129 1.194 80,368 1.1501 0.00%
2015-03-20 0 0.123 0.123 0.125 0.120 0.128 1,730,000 214,390 0.1239 1.148 1.148 1.167 1.120 1.194 185,383 1.1565 -3.15%
2015-03-19 0 0.127 0.124 0.128 0.125 0.135 2,800,000 358,080 0.1279 1.185 1.157 1.194 1.167 1.260 300,042 1.1934 -2.31%
2015-03-18 0 0.130 0.130 0.134 0.129 0.134 3,678,000 479,840 0.1305 1.213 1.213 1.250 1.204 1.250 394,127 1.2175 -2.99%
2015-03-17 0 0.134 0.135 0.137 0.132 0.139 11,520,000 1,557,760 0.1352 1.250 1.260 1.278 1.232 1.297 1,234,459 1.2619 -3.60%
2015-03-16 0 0.139 0.138 0.139 0.132 0.140 10,543,000 1,446,210 0.1372 1.297 1.288 1.297 1.232 1.306 1,129,766 1.2801 2.96%
2015-03-13 0 0.135 0.131 0.135 0.131 0.140 5,600,000 756,330 0.1351 1.260 1.222 1.260 1.222 1.306 600,084 1.2604 0.75%
2015-03-12 0 0.134 0.131 0.134 0.123 0.139 17,520,000 2,346,530 0.1339 1.250 1.222 1.250 1.148 1.297 1,877,406 1.2499 7.59%
2015-03-11 0 0.127 0.125 0.127 0.125 0.128 9,011,000 1,138,648 0.1264 1.162 1.144 1.162 1.144 1.171 984,630 1.1564 -3.05%
2015-03-10 0 0.131 0.129 0.130 0.124 0.151 37,720,000 5,227,240 0.1386 1.199 1.181 1.190 1.135 1.382 4,121,655 1.2682 -5.76%
2015-03-09 0 0.139 0.139 0.140 0.116 0.144 46,974,050 6,345,574 0.1351 1.272 1.272 1.281 1.062 1.318 5,132,843 1.2363 17.80%
2015-03-06 0 0.118 0.118 0.120 0.110 0.125 8,600,000 1,016,600 0.1182 1.080 1.080 1.098 1.007 1.144 939,720 1.0818 7.27%
2015-03-05 0 0.110 0.110 0.112 0.110 0.112 1,420,500 157,596 0.1109 1.007 1.007 1.025 1.007 1.025 155,218 1.0153 0.00%
2015-03-04 0 0.110 0.110 0.111 0.109 0.113 3,140,060 349,066 0.1112 1.007 1.007 1.016 0.998 1.034 343,114 1.0173 -1.79%
2015-03-03 0 0.112 0.111 0.114 0.111 0.112 912,200 102,004 0.1118 1.025 1.016 1.043 1.016 1.025 99,676 1.0234 0.00%
2015-03-02 0 0.112 0.111 0.112 0.110 0.113 1,380,420 152,127 0.1102 1.025 1.016 1.025 1.007 1.034 150,838 1.0085 -0.88%
2015-02-27 0 0.113 0.113 0.115 0.113 0.116 790,000 89,680 0.1135 1.034 1.034 1.052 1.034 1.062 86,323 1.0389 -1.74%
2015-02-26 0 0.115 0.115 0.116 0.108 0.115 3,990,000 447,070 0.1120 1.052 1.052 1.062 0.988 1.052 435,986 1.0254 0.88%
2015-02-25 0 0.114 0.113 0.115 0.113 0.117 1,010,000 115,340 0.1142 1.043 1.034 1.052 1.034 1.071 110,362 1.0451 0.88%
2015-02-24 0 0.113 0.113 0.115 0.112 0.120 2,936,800 338,071 0.1151 1.034 1.034 1.052 1.025 1.098 320,903 1.0535 -5.83%
2015-02-23 0 0.120 0.118 0.120 0.118 0.120 70,000 8,300 0.1186 1.098 1.080 1.098 1.080 1.098 7,649 1.0851 0.00%
2015-02-18 0 0.120 0.117 0.120 0.118 0.120 890,000 106,460 0.1196 1.098 1.071 1.098 1.080 1.098 97,250 1.0947 1.69%
2015-02-17 0 0.118 0.116 0.118 0.115 0.123 1,605,700 190,141 0.1184 1.080 1.062 1.080 1.052 1.126 175,454 1.0837 0.85%
2015-02-16 0 0.117 0.117 0.118 0.115 0.117 1,620,000 188,700 0.1165 1.071 1.071 1.080 1.052 1.071 177,017 1.0660 2.63%
2015-02-13 0 0.114 0.114 0.116 0.113 0.120 6,100,000 703,990 0.1154 1.043 1.043 1.062 1.034 1.098 666,546 1.0562 0.00%
2015-02-12 0 0.114 0.113 0.114 0.112 0.114 950,000 107,060 0.1127 1.043 1.034 1.043 1.025 1.043 103,806 1.0313 1.79%
2015-02-11 0 0.112 0.112 0.113 0.111 0.113 1,580,000 176,910 0.1120 1.025 1.025 1.034 1.016 1.034 172,646 1.0247 -1.75%
2015-02-10 0 0.114 0.114 0.116 0.110 0.117 3,040,000 347,350 0.1143 1.043 1.043 1.062 1.007 1.071 332,180 1.0457 1.79%
2015-02-09 0 0.112 0.110 0.112 0.110 0.113 1,500,000 166,070 0.1107 1.025 1.007 1.025 1.007 1.034 163,905 1.0132 -0.88%
2015-02-06 0 0.113 0.113 0.115 0.113 0.121 7,400,000 856,040 0.1157 1.034 1.034 1.052 1.034 1.107 808,596 1.0587 1.80%
2015-02-05 0 0.111 0.110 0.112 0.106 0.114 9,910,000 1,084,040 0.1094 1.016 1.007 1.025 0.970 1.043 1,082,863 1.0011 -3.48%
2015-02-04 0 0.115 0.113 0.115 0.112 0.115 3,040,000 343,550 0.1130 1.052 1.034 1.052 1.025 1.052 332,180 1.0342 0.00%
2015-02-03 0 0.115 0.115 0.116 0.113 0.121 13,670,000 1,600,720 0.1171 1.052 1.052 1.062 1.034 1.107 1,493,718 1.0716 -4.96%
2015-02-02 0 0.121 0.119 0.121 0.119 0.124 14,130,000 1,697,290 0.1201 1.107 1.089 1.107 1.089 1.135 1,543,982 1.0993 -0.82%
2015-01-30 0 0.122 0.120 0.122 0.120 0.127 26,740,000 3,265,170 0.1221 1.117 1.098 1.117 1.098 1.162 2,921,873 1.1175 -2.40%
2015-01-29 0 0.125 0.124 0.125 0.123 0.132 11,550,000 1,440,370 0.1247 1.144 1.135 1.144 1.126 1.208 1,262,066 1.1413 -3.10%
2015-01-28 0 0.129 0.129 0.132 0.129 0.143 70,750,000 9,974,150 0.1410 1.181 1.181 1.208 1.181 1.309 7,730,835 1.2902 -5.84%
2015-01-27 0 0.137 0.132 0.139 0.127 0.138 14,180,000 1,891,550 0.1334 1.254 1.208 1.272 1.162 1.263 1,549,445 1.2208 0.00%
2015-01-26 0 0.137 0.136 0.137 0.124 0.144 26,040,000 3,499,130 0.1344 1.254 1.245 1.254 1.135 1.318 2,845,385 1.2298 12.30%
2015-01-23 0 0.122 0.119 0.123 0.119 0.127 13,360,000 1,617,490 0.1211 1.117 1.089 1.126 1.089 1.162 1,459,844 1.1080 0.00%
2015-01-22 0 0.122 0.120 0.123 0.120 0.129 12,670,000 1,543,920 0.1219 1.117 1.098 1.126 1.098 1.181 1,384,448 1.1152 -5.43%
2015-01-21 0 0.129 0.129 0.130 0.125 0.133 7,060,000 920,050 0.1303 1.181 1.181 1.190 1.144 1.217 771,445 1.1926 -0.77%
2015-01-20 0 0.130 0.130 0.131 0.129 0.141 5,750,000 756,970 0.1316 1.190 1.190 1.199 1.181 1.290 628,301 1.2048 -2.26%
2015-01-19 0 0.133 0.132 0.133 0.130 0.140 9,890,000 1,323,660 0.1338 1.217 1.208 1.217 1.190 1.281 1,080,678 1.2248 -6.99%
2015-01-16 0 0.143 0.142 0.143 0.138 0.154 15,350,000 2,198,850 0.1432 1.309 1.300 1.309 1.263 1.409 1,677,291 1.3110 -7.74%
2015-01-15 0 0.155 0.154 0.155 0.153 0.161 10,390,000 1,617,250 0.1557 1.419 1.409 1.419 1.400 1.473 1,135,313 1.4245 -4.32%
2015-01-14 0 0.162 0.162 0.163 0.157 0.165 5,048,000 810,012 0.1605 1.483 1.483 1.492 1.437 1.510 551,594 1.4685 1.25%
2015-01-13 0 0.160 0.160 0.162 0.159 0.171 13,640,000 2,217,180 0.1625 1.464 1.464 1.483 1.455 1.565 1,490,440 1.4876 0.63%
2015-01-12 0 0.159 0.159 0.160 0.157 0.169 15,070,000 2,421,530 0.1607 1.455 1.455 1.464 1.437 1.547 1,646,695 1.4705 -5.92%
2015-01-09 0 0.169 0.168 0.170 0.166 0.181 81,290,000 13,680,290 0.1683 1.547 1.537 1.556 1.519 1.656 8,882,539 1.5401 0.60%
2015-01-08 0 0.168 0.166 0.168 0.155 0.260 309,018,000 51,936,880 0.1681 1.537 1.519 1.537 1.419 2.379 33,766,323 1.5381 -40.00%
2015-01-07 0 0.280 0.270 0.280 0.280 0.285 210,000 58,850 0.2802 2.562 2.471 2.562 2.562 2.608 22,947 2.5646 -1.75%
2015-01-06 0 0.285 0.265 0.285 - - 0 0 - 2.608 2.425 2.608 - - 0 - 0.00%
2015-01-05 0 0.285 0.280 0.285 0.275 0.285 200,000 55,600 0.2780 2.608 2.562 2.608 2.517 2.608 21,854 2.5442 3.64%
2015-01-02 0 0.275 0.255 0.290 0.275 0.290 500,000 143,500 0.2870 2.517 2.334 2.654 2.517 2.654 54,635 2.6265 -6.78%
2014-12-31 0 0.295 0.280 0.295 - - 0 0 - 2.700 2.562 2.700 - - 0 - -1.67%
2014-12-30 0 0.300 0.275 0.300 0.290 0.300 570,000 168,050 0.2948 2.745 2.517 2.745 2.654 2.745 62,284 2.6981 1.69%
2014-12-29 0 0.295 0.285 0.295 0.280 0.295 840,000 245,350 0.2921 2.700 2.608 2.700 2.562 2.700 91,787 2.6730 9.26%
2014-12-24 0 0.270 0.265 0.270 0.255 0.270 520,000 136,300 0.2621 2.471 2.425 2.471 2.334 2.471 56,820 2.3988 1.89%
2014-12-23 0 0.265 0.260 0.270 0.255 0.270 140,000 36,700 0.2621 2.425 2.379 2.471 2.334 2.471 15,298 2.3990 0.00%
2014-12-22 0 0.265 0.265 0.275 0.260 0.275 120,000 31,700 0.2642 2.425 2.425 2.517 2.379 2.517 13,112 2.4176 1.92%
2014-12-19 0 0.260 0.265 0.270 0.250 0.270 76,390,000 20,416,150 0.2673 2.379 2.425 2.471 2.288 2.471 8,347,117 2.4459 -1.89%
2014-12-18 0 0.265 0.260 0.270 0.255 0.270 432,200 113,650 0.2630 2.425 2.379 2.471 2.334 2.471 47,226 2.4065 -1.85%
2014-12-17 0 0.270 0.255 0.270 0.255 0.270 600,000 156,100 0.2602 2.471 2.334 2.471 2.334 2.471 65,562 2.3810 0.00%
2014-12-16 0 0.270 0.265 0.270 0.260 0.270 480,000 126,250 0.2630 2.471 2.425 2.471 2.379 2.471 52,449 2.4071 -1.82%
2014-12-15 0 0.275 0.270 0.275 0.260 0.275 550,000 145,450 0.2645 2.517 2.471 2.517 2.379 2.517 60,098 2.4202 -1.79%
2014-12-12 0 0.280 0.260 0.280 0.275 0.280 210,000 58,000 0.2762 2.562 2.379 2.562 2.517 2.562 22,947 2.5276 0.00%
2014-12-11 0 0.280 0.275 0.280 0.275 0.280 180,000 49,700 0.2761 2.562 2.517 2.562 2.517 2.562 19,669 2.5269 0.00%
2014-12-10 0 0.280 0.275 0.280 0.275 0.280 150,000 41,550 0.2770 2.562 2.517 2.562 2.517 2.562 16,390 2.5350 0.00%
2014-12-09 0 0.280 0.275 0.280 0.265 0.285 780,000 214,600 0.2751 2.562 2.517 2.562 2.425 2.608 85,230 2.5179 1.82%
2014-12-08 0 0.275 0.270 0.280 0.270 0.280 994,000 273,840 0.2755 2.517 2.471 2.562 2.471 2.562 108,614 2.5212 -5.17%
2014-12-05 0 0.290 0.290 0.295 0.280 0.295 428,000 121,280 0.2834 2.654 2.654 2.700 2.562 2.700 46,767 2.5933 0.00%
2014-12-04 0 0.290 0.280 0.290 0.280 0.290 470,000 133,350 0.2837 2.654 2.562 2.654 2.562 2.654 51,357 2.5965 -1.69%
2014-12-03 0 0.295 0.295 0.300 0.285 0.300 670,000 194,950 0.2910 2.700 2.700 2.745 2.608 2.745 73,211 2.6629 -1.67%
2014-12-02 0 0.300 0.295 0.300 0.295 0.300 160,000 47,500 0.2969 2.745 2.700 2.745 2.700 2.745 17,483 2.7169 -1.64%
2014-12-01 0 0.305 0.295 0.300 0.295 0.320 1,280,000 387,550 0.3028 2.791 2.700 2.745 2.700 2.929 139,865 2.7709 -1.61%
2014-11-28 0 0.310 0.305 0.315 0.290 0.315 1,090,000 332,800 0.3053 2.837 2.791 2.883 2.654 2.883 119,104 2.7942 1.64%
2014-11-27 0 0.305 0.295 0.305 0.290 0.305 320,000 94,600 0.2956 2.791 2.700 2.791 2.654 2.791 34,966 2.7055 1.67%
2014-11-26 0 0.300 0.295 0.300 0.295 0.300 440,000 130,300 0.2961 2.745 2.700 2.745 2.700 2.745 48,079 2.7101 -1.64%
2014-11-25 0 0.305 0.295 0.305 - - 0 0 - 2.791 2.700 2.791 - - 0 - 0.00%
2014-11-24 0 0.305 0.300 0.305 0.300 0.320 1,350,000 412,550 0.3056 2.791 2.745 2.791 2.745 2.929 147,514 2.7967 -4.69%
2014-11-21 0 0.320 0.320 0.325 0.290 0.320 3,210,000 966,250 0.3010 2.929 2.929 2.974 2.654 2.929 350,756 2.7548 12.28%
2014-11-20 0 0.285 0.280 0.285 0.280 0.290 730,000 206,650 0.2831 2.608 2.562 2.608 2.562 2.654 79,767 2.5907 -3.39%
2014-11-19 0 0.295 0.285 0.295 0.290 0.295 251,662 73,948 0.2938 2.700 2.608 2.700 2.654 2.700 27,499 2.6891 1.72%
2014-11-18 0 0.290 0.290 0.295 0.290 0.300 930,000 271,550 0.2920 2.654 2.654 2.700 2.654 2.745 101,621 2.6722 -3.33%
2014-11-17 0 0.300 0.295 0.300 0.295 0.315 3,797,600 1,158,022 0.3049 2.745 2.700 2.745 2.700 2.883 414,963 2.7907 -1.64%
2014-11-14 0 0.305 0.295 0.305 0.300 0.305 230,000 69,200 0.3009 2.791 2.700 2.791 2.745 2.791 25,132 2.7535 0.00%
2014-11-13 0 0.305 0.295 0.305 0.305 0.305 2,300,000 701,500 0.3050 2.791 2.700 2.791 2.791 2.791 251,320 2.7913 0.00%
2014-11-12 0 0.305 0.300 0.305 0.290 0.305 9,160,000 2,793,550 0.3050 2.791 2.745 2.791 2.654 2.791 1,000,911 2.7910 0.00%
2014-11-11 0 0.305 0.300 0.305 0.285 0.305 1,180,000 351,550 0.2979 2.791 2.745 2.791 2.608 2.791 128,938 2.7265 3.39%
2014-11-10 0 0.295 0.290 0.295 0.295 0.295 25,020,000 7,255,900 0.2900 2.700 2.654 2.700 2.700 2.700 2,733,929 2.6540 1.72%
2014-11-07 0 0.290 0.285 0.290 0.290 0.295 170,000 49,400 0.2906 2.654 2.608 2.654 2.654 2.700 18,576 2.6594 -3.33%
2014-11-06 0 0.300 0.290 0.300 0.290 0.305 430,000 128,600 0.2991 2.745 2.654 2.745 2.654 2.791 46,986 2.7370 -1.64%
2014-11-05 0 0.305 0.305 0.310 0.305 0.305 180,000 54,900 0.3050 2.791 2.791 2.837 2.791 2.791 19,669 2.7913 0.00%
2014-11-04 0 0.305 0.305 0.310 0.305 0.310 2,090,000 640,800 0.3066 2.791 2.791 2.837 2.791 2.837 228,374 2.8059 -4.69%
2014-11-03 0 0.320 0.310 0.320 0.305 0.320 2,970,000 927,800 0.3124 2.929 2.837 2.929 2.791 2.929 324,531 2.8589 -1.54%
2014-10-31 0 0.325 0.335 0.340 0.305 0.340 4,840,000 1,562,400 0.3228 2.974 3.066 3.112 2.791 3.112 528,866 2.9542 1.56%
2014-10-30 0 0.320 0.305 0.320 0.305 0.320 2,320,000 721,950 0.3112 2.929 2.791 2.929 2.791 2.929 253,506 2.8479 -1.54%
2014-10-29 0 0.325 0.315 0.325 0.315 0.325 520,000 166,500 0.3202 2.974 2.883 2.974 2.883 2.974 56,820 2.9303 1.56%
2014-10-28 0 0.320 0.315 0.320 0.310 0.320 550,000 174,650 0.3175 2.929 2.883 2.929 2.837 2.929 60,098 2.9061 3.23%
2014-10-27 0 0.310 0.300 0.310 0.300 0.310 1,070,000 323,250 0.3021 2.837 2.745 2.837 2.745 2.837 116,919 2.7647 3.33%
2014-10-24 0 0.300 0.290 0.300 0.295 0.300 320,000 95,750 0.2992 2.745 2.654 2.745 2.700 2.745 34,966 2.7383 0.00%
2014-10-23 0 0.300 0.295 0.300 0.285 0.300 500,000 148,600 0.2972 2.745 2.700 2.745 2.608 2.745 54,635 2.7199 0.00%
2014-10-22 0 0.300 0.295 0.300 0.285 0.300 510,000 149,150 0.2925 2.745 2.700 2.745 2.608 2.745 55,728 2.6764 0.00%
2014-10-21 0 0.300 0.290 0.300 - - 0 0 - 2.745 2.654 2.745 - - 0 - -3.23%
2014-10-20 0 0.310 0.290 0.310 0.305 0.310 280,000 85,600 0.3057 2.837 2.654 2.837 2.791 2.837 30,596 2.7978 1.64%
2014-10-17 0 0.305 0.300 0.305 0.300 0.305 480,000 146,150 0.3045 2.791 2.745 2.791 2.745 2.791 52,449 2.7865 0.00%
2014-10-16 0 0.305 0.300 0.305 0.300 0.305 370,000 111,850 0.3023 2.791 2.745 2.791 2.745 2.791 40,430 2.7665 -1.61%
2014-10-15 0 0.310 0.305 0.315 0.310 0.310 590,000 182,900 0.3100 2.837 2.791 2.883 2.837 2.837 64,469 2.8370 -3.12%
2014-10-14 0 0.320 0.310 0.320 0.310 0.320 1,540,000 481,900 0.3129 2.929 2.837 2.929 2.837 2.929 168,275 2.8638 0.00%
2014-10-13 0 0.320 0.310 0.320 0.310 0.320 974,378 306,213 0.3143 2.929 2.837 2.929 2.837 2.929 106,470 2.8760 0.00%
2014-10-10 0 0.320 0.315 0.320 0.310 0.320 620,000 195,700 0.3156 2.929 2.883 2.929 2.837 2.929 67,747 2.8887 0.00%
2014-10-09 0 0.320 0.310 0.325 0.310 0.325 1,020,650 324,588 0.3180 2.929 2.837 2.974 2.837 2.974 111,526 2.9104 -1.54%
2014-10-08 0 0.325 0.305 0.325 0.310 0.325 52,020,000 16,888,150 0.3246 2.974 2.791 2.974 2.837 2.974 5,684,213 2.9711 0.00%
2014-10-07 0 0.325 0.315 0.325 0.310 0.325 920,000 290,850 0.3161 2.974 2.883 2.974 2.837 2.974 100,528 2.8932 1.56%
2014-10-06 0 0.320 0.315 0.320 0.305 0.320 920,000 287,600 0.3126 2.929 2.883 2.929 2.791 2.929 100,528 2.8609 0.00%
2014-10-03 0 0.320 0.310 0.320 0.310 0.320 760,000 238,400 0.3137 2.929 2.837 2.929 2.837 2.929 83,045 2.8707 -1.54%
2014-09-30 0 0.325 0.315 0.330 0.300 0.330 4,450,000 1,412,300 0.3174 2.974 2.883 3.020 2.745 3.020 486,250 2.9045 6.56%
2014-09-29 0 0.305 0.280 0.300 0.280 0.305 830,000 245,500 0.2958 2.791 2.562 2.745 2.562 2.791 90,694 2.7069 0.00%
2014-09-26 0 0.305 0.295 0.305 0.290 0.305 630,000 187,850 0.2982 2.791 2.700 2.791 2.654 2.791 68,840 2.7288 3.39%
2014-09-25 0 0.295 0.285 0.305 0.275 0.325 8,610,000 2,576,950 0.2993 2.700 2.608 2.791 2.517 2.974 940,813 2.7391 7.27%
2014-09-24 0 0.275 0.265 0.275 0.260 0.275 1,020,000 272,250 0.2669 2.517 2.425 2.517 2.379 2.517 111,455 2.4427 1.85%
2014-09-23 0 0.270 0.260 0.270 0.260 0.270 1,400,000 366,600 0.2619 2.471 2.379 2.471 2.379 2.471 152,978 2.3964 1.89%
2014-09-22 0 0.265 0.265 0.270 0.260 0.270 610,000 160,300 0.2628 2.425 2.425 2.471 2.379 2.471 66,655 2.4049 -1.85%
2014-09-19 0 0.270 0.265 0.270 0.260 0.270 1,170,000 307,550 0.2629 2.471 2.425 2.471 2.379 2.471 127,846 2.4056 1.89%
2014-09-18 0 0.265 0.260 0.265 0.255 0.265 1,120,000 292,050 0.2608 2.425 2.379 2.425 2.334 2.425 122,382 2.3864 0.00%
2014-09-17 0 0.265 0.260 0.265 0.260 0.270 2,690,000 701,950 0.2609 2.425 2.379 2.425 2.379 2.471 293,936 2.3881 0.00%
2014-09-16 0 0.265 0.260 0.265 0.260 0.280 2,482,000 660,380 0.2661 2.425 2.379 2.425 2.379 2.562 271,208 2.4350 -5.36%
2014-09-15 0 0.280 0.275 0.280 0.275 0.285 640,000 179,200 0.2800 2.562 2.517 2.562 2.517 2.608 69,933 2.5625 -1.75%
2014-09-12 0 0.285 0.275 0.285 0.275 0.285 1,052,000 292,800 0.2783 2.608 2.517 2.608 2.517 2.608 114,952 2.5472 3.64%
2014-09-11 0 0.275 0.265 0.275 0.265 0.285 1,160,000 319,200 0.2752 2.517 2.425 2.517 2.425 2.608 126,753 2.5183 0.00%
2014-09-10 0 0.275 0.270 0.275 0.265 0.275 1,010,000 271,600 0.2689 2.517 2.471 2.517 2.425 2.517 110,362 2.4610 -1.79%
2014-09-08 0 0.280 0.275 0.280 0.265 0.280 1,230,000 332,900 0.2707 2.562 2.517 2.562 2.425 2.562 134,402 2.4769 3.70%
2014-09-05 0 0.270 0.260 0.270 0.255 0.270 2,300,000 597,150 0.2596 2.471 2.379 2.471 2.334 2.471 251,320 2.3761 0.00%
2014-09-04 0 0.270 0.265 0.270 0.260 0.270 1,197,000 313,500 0.2619 2.471 2.425 2.471 2.379 2.471 130,796 2.3969 0.00%
2014-09-03 0 0.270 0.260 0.270 0.255 0.275 960,000 256,950 0.2677 2.471 2.379 2.471 2.334 2.517 104,899 2.4495 1.89%
2014-09-02 0 0.265 0.260 0.265 0.255 0.265 270,000 70,350 0.2606 2.425 2.379 2.425 2.334 2.425 29,503 2.3845 0.00%
2014-09-01 0 0.265 0.255 0.270 0.260 0.270 240,000 63,800 0.2658 2.425 2.334 2.471 2.379 2.471 26,225 2.4328 -1.85%
2014-08-29 0 0.270 0.255 0.275 0.250 0.270 13,984,000 3,648,700 0.2609 2.471 2.334 2.517 2.288 2.471 1,528,028 2.3878 -3.57%
2014-08-28 0 0.280 0.265 0.280 0.270 0.280 2,970,000 808,950 0.2724 2.562 2.425 2.562 2.471 2.562 324,531 2.4927 1.82%
2014-08-27 0 0.275 0.280 0.285 0.270 0.285 3,720,000 1,030,300 0.2770 2.517 2.562 2.608 2.471 2.608 406,484 2.5347 -1.79%
2014-08-26 0 0.280 0.265 0.280 0.265 0.280 2,910,000 792,450 0.2723 2.562 2.425 2.562 2.425 2.562 317,975 2.4922 1.82%
2014-08-25 0 0.275 0.265 0.275 0.270 0.285 2,390,000 656,100 0.2745 2.517 2.425 2.517 2.471 2.608 261,155 2.5123 -1.79%
2014-08-22 0 0.280 0.275 0.280 0.275 0.290 3,180,000 898,500 0.2825 2.562 2.517 2.562 2.517 2.654 347,478 2.5858 -1.75%
2014-08-21 0 0.285 0.285 0.290 0.285 0.290 1,824,577 521,635 0.2859 2.608 2.608 2.654 2.608 2.654 199,371 2.6164 0.00%
2014-08-20 0 0.285 0.280 0.285 0.275 0.290 4,440,000 1,260,100 0.2838 2.608 2.562 2.608 2.517 2.654 485,158 2.5973 -1.72%
2014-08-19 0 0.290 0.290 0.295 0.270 0.305 8,754,000 2,501,570 0.2858 2.654 2.654 2.700 2.471 2.791 956,547 2.6152 -6.45%
2014-08-18 0 0.310 0.300 0.310 0.300 0.310 620,000 187,750 0.3028 2.837 2.745 2.837 2.745 2.837 67,747 2.7713 0.00%
2014-08-15 0 0.310 0.305 0.310 0.305 0.310 1,800,000 554,500 0.3081 2.837 2.791 2.837 2.791 2.837 196,686 2.8192 -1.59%
2014-08-14 0 0.315 0.310 0.315 0.315 0.320 250,000 79,000 0.3160 2.883 2.837 2.883 2.883 2.929 27,317 2.8919 -1.56%
2014-08-13 0 0.320 0.310 0.315 0.315 0.320 2,000,000 638,650 0.3193 2.929 2.837 2.883 2.883 2.929 218,540 2.9224 -3.03%
2014-08-12 0 0.330 0.320 0.330 0.315 0.330 2,910,000 937,700 0.3222 3.020 2.929 3.020 2.883 3.020 317,975 2.9490 0.00%
2014-08-11 0 0.330 0.325 0.335 - - 25,000,000 8,250,000 0.3300 3.020 2.974 3.066 - - 2,731,744 3.0200 0.00%
2014-08-08 0 0.330 0.330 0.340 0.325 0.340 2,160,000 715,650 0.3313 3.020 3.020 3.112 2.974 3.112 236,023 3.0321 -1.49%
2014-08-07 0 0.335 0.330 0.345 0.325 0.345 2,236,000 747,440 0.3343 3.066 3.020 3.157 2.974 3.157 244,327 3.0592 -2.90%
2014-08-06 0 0.345 0.335 0.345 0.335 0.345 450,000 152,850 0.3397 3.157 3.066 3.157 3.066 3.157 49,171 3.1085 0.00%
2014-08-05 0 0.345 0.340 0.350 0.340 0.350 2,120,000 726,350 0.3426 3.157 3.112 3.203 3.112 3.203 231,652 3.1355 -2.82%
2014-08-04 0 0.355 0.350 0.355 0.350 0.360 2,940,000 1,033,550 0.3515 3.249 3.203 3.249 3.203 3.295 321,253 3.2172 -2.74%
2014-08-01 0 0.365 0.365 0.370 0.345 0.375 15,050,000 5,383,000 0.3577 3.340 3.340 3.386 3.157 3.432 1,644,510 3.2733 -2.67%
2014-07-31 0 0.375 0.365 0.370 0.340 0.380 12,400,600 4,447,463 0.3586 3.432 3.340 3.386 3.112 3.478 1,355,011 3.2822 5.63%
2014-07-30 0 0.355 0.335 0.350 0.320 0.360 4,762,800 1,652,574 0.3470 3.249 3.066 3.203 2.929 3.295 520,430 3.1754 0.00%
2014-07-29 0 0.355 0.350 0.355 0.340 0.355 1,250,000 433,650 0.3469 3.249 3.203 3.249 3.112 3.249 136,587 3.1749 0.00%
2014-07-28 0 0.355 0.350 0.355 0.345 0.355 590,000 206,250 0.3496 3.249 3.203 3.249 3.157 3.249 64,469 3.1992 0.00%
2014-07-25 0 0.355 0.350 0.355 0.345 0.355 1,560,000 545,750 0.3498 3.249 3.203 3.249 3.157 3.249 170,461 3.2016 -1.39%
2014-07-24 0 0.360 0.345 0.360 0.345 0.360 2,490,000 876,300 0.3519 3.295 3.157 3.295 3.157 3.295 272,082 3.2207 2.86%
2014-07-23 0 0.350 0.350 0.360 0.350 0.370 3,590,000 1,277,800 0.3559 3.203 3.203 3.295 3.203 3.386 392,278 3.2574 -5.41%
2014-07-22 0 0.370 0.365 0.370 0.355 0.370 1,130,000 410,200 0.3630 3.386 3.340 3.386 3.249 3.386 123,475 3.3221 2.78%
2014-07-21 0 0.360 0.350 0.360 0.355 0.360 160,000 57,000 0.3563 3.295 3.203 3.295 3.249 3.295 17,483 3.2603 0.00%
2014-07-18 0 0.360 0.350 0.360 0.340 0.360 650,000 228,300 0.3512 3.295 3.203 3.295 3.112 3.295 71,025 3.2143 1.41%
2014-07-17 0 0.355 0.350 0.355 0.345 0.355 650,000 226,750 0.3488 3.249 3.203 3.249 3.157 3.249 71,025 3.1925 0.00%
2014-07-16 0 0.355 0.345 0.355 0.345 0.355 1,270,000 446,450 0.3515 3.249 3.157 3.249 3.157 3.249 138,773 3.2171 0.00%
2014-07-15 0 0.355 0.350 0.360 0.350 0.375 3,040,000 1,091,700 0.3591 3.249 3.203 3.295 3.203 3.432 332,180 3.2865 -5.33%
2014-07-14 0 0.375 0.365 0.375 0.370 0.375 270,000 100,200 0.3711 3.432 3.340 3.432 3.386 3.432 29,503 3.3963 1.35%
2014-07-11 0 0.370 0.360 0.380 0.365 0.380 920,000 341,150 0.3708 3.386 3.295 3.478 3.340 3.478 100,528 3.3936 1.37%
2014-07-10 0 0.365 0.350 0.370 0.360 0.370 780,000 284,150 0.3643 3.340 3.203 3.386 3.295 3.386 85,230 3.3339 1.39%
2014-07-09 0 0.360 0.350 0.365 0.350 0.365 316,000 112,130 0.3548 3.295 3.203 3.340 3.203 3.340 34,529 3.2474 0.00%
2014-07-08 0 0.360 0.350 0.365 0.350 0.365 1,701,484 610,589 0.3589 3.295 3.203 3.340 3.203 3.340 185,921 3.2841 -1.37%
2014-07-07 0 0.365 0.355 0.365 0.355 0.365 28,000 9,920 0.3543 3.340 3.249 3.340 3.249 3.340 3,060 3.2423 1.39%
2014-07-04 0 0.360 0.350 0.360 0.335 0.360 840,000 295,650 0.3520 3.295 3.203 3.295 3.066 3.295 91,787 3.2211 0.00%
2014-07-03 0 0.360 0.355 0.360 0.355 0.370 1,550,000 561,300 0.3621 3.295 3.249 3.295 3.249 3.386 169,368 3.3141 -2.70%
2014-07-02 0 0.370 0.365 0.375 0.365 0.385 3,102,000 1,150,000 0.3707 3.386 3.340 3.432 3.340 3.523 338,955 3.3928 -3.90%
2014-06-30 0 0.385 0.365 0.385 0.360 0.390 9,435,525 3,574,333 0.3788 3.523 3.340 3.523 3.295 3.569 1,031,018 3.4668 4.05%
2014-06-27 0 0.370 0.365 0.370 0.365 0.390 7,530,000 2,833,300 0.3763 3.386 3.340 3.386 3.340 3.569 822,801 3.4435 -2.63%
2014-06-26 0 0.380 0.380 0.385 0.365 0.385 7,257,675 2,719,263 0.3747 3.478 3.478 3.523 3.340 3.523 793,044 3.4289 -1.30%
2014-06-25 0 0.385 0.370 0.385 0.355 0.385 6,620,000 2,469,800 0.3731 3.523 3.386 3.523 3.249 3.523 723,366 3.4143 0.00%
2014-06-24 0 0.385 0.375 0.385 0.370 0.390 930,000 353,850 0.3805 3.523 3.432 3.523 3.386 3.569 101,621 3.4821 0.00%
2014-06-23 0 0.385 0.360 0.385 0.360 0.385 1,620,000 600,300 0.3706 3.523 3.295 3.523 3.295 3.523 177,017 3.3912 2.67%
2014-06-20 0 0.375 0.370 0.375 0.365 0.375 890,000 332,650 0.3738 3.432 3.386 3.432 3.340 3.432 97,250 3.4206 1.35%
2014-06-19 0 0.370 0.370 0.380 0.370 0.380 460,000 172,700 0.3754 3.386 3.386 3.478 3.386 3.478 50,264 3.4359 -3.90%
2014-06-18 0 0.385 0.380 0.385 0.385 0.390 500,000 193,700 0.3874 3.523 3.478 3.523 3.523 3.569 54,635 3.5454 0.00%
2014-06-17 0 0.385 0.380 0.385 0.370 0.385 470,000 178,400 0.3796 3.523 3.478 3.523 3.386 3.523 51,357 3.4737 1.32%
2014-06-16 0 0.380 0.370 0.385 0.365 0.385 155,950 59,052 0.3787 3.478 3.386 3.523 3.340 3.523 17,041 3.4654 0.00%
2014-06-13 0 0.380 0.380 0.385 0.380 0.385 810,000 310,800 0.3837 3.478 3.478 3.523 3.478 3.523 88,509 3.5115 -1.30%
2014-06-12 0 0.385 0.375 0.385 0.380 0.390 1,450,000 556,850 0.3840 3.523 3.432 3.523 3.478 3.569 158,441 3.5146 -2.53%
2014-06-11 0 0.395 0.385 0.395 0.385 0.395 700,000 272,400 0.3891 3.615 3.523 3.615 3.523 3.615 76,489 3.5613 0.00%
2014-06-10 0 0.395 0.385 0.395 0.385 0.395 620,000 243,000 0.3919 3.615 3.523 3.615 3.523 3.615 67,747 3.5869 0.00%
2014-06-09 0 0.395 0.385 0.400 0.385 0.400 1,790,000 696,100 0.3889 3.615 3.523 3.661 3.523 3.661 195,593 3.5589 -1.25%
2014-06-06 0 0.400 0.385 0.400 0.385 0.400 520,000 203,650 0.3916 3.661 3.523 3.661 3.523 3.661 56,820 3.5841 1.27%
2014-06-05 0 0.395 0.385 0.395 0.390 0.395 70,000 27,600 0.3943 3.615 3.523 3.615 3.569 3.615 7,649 3.6084 0.00%
2014-06-04 0 0.395 0.380 0.400 0.385 0.400 760,000 297,300 0.3912 3.615 3.478 3.661 3.523 3.661 83,045 3.5800 -1.25%
2014-06-03 0 0.400 0.390 0.400 0.390 0.415 1,460,000 593,950 0.4068 3.661 3.569 3.661 3.569 3.798 159,534 3.7230 -2.44%
2014-05-30 0 0.410 0.405 0.410 0.390 0.415 14,230,000 5,782,000 0.4063 3.752 3.706 3.752 3.569 3.798 1,554,909 3.7185 2.50%
2014-05-29 0 0.400 0.395 0.400 0.375 0.400 2,380,000 924,600 0.3885 3.661 3.615 3.661 3.432 3.661 260,062 3.5553 2.56%
2014-05-28 0 0.390 0.370 0.385 0.365 0.390 2,800,000 1,057,600 0.3777 3.569 3.386 3.523 3.340 3.569 305,955 3.4567 4.00%
2014-05-27 0 0.375 0.375 0.380 0.360 0.380 1,480,000 548,700 0.3707 3.432 3.432 3.478 3.295 3.478 161,719 3.3929 1.35%
2014-05-26 0 0.370 0.360 0.370 0.360 0.375 480,000 176,050 0.3668 3.386 3.295 3.386 3.295 3.432 52,449 3.3566 -1.33%
2014-05-23 0 0.375 0.360 0.375 0.365 0.375 350,000 129,300 0.3694 3.432 3.295 3.432 3.340 3.432 38,244 3.3809 1.35%
2014-05-22 0 0.370 0.360 0.375 0.365 0.375 700,000 259,050 0.3701 3.386 3.295 3.432 3.340 3.432 76,489 3.3868 -1.33%
2014-05-21 0 0.375 0.355 0.380 0.355 0.380 1,150,000 423,050 0.3679 3.432 3.249 3.478 3.249 3.478 125,660 3.3666 1.35%
2014-05-20 0 0.370 0.360 0.370 0.355 0.375 3,420,000 1,241,300 0.3630 3.386 3.295 3.386 3.249 3.432 373,703 3.3216 -2.63%
2014-05-19 0 0.380 0.375 0.380 0.360 0.380 2,140,000 790,700 0.3695 3.478 3.432 3.478 3.295 3.478 233,837 3.3814 2.70%
2014-05-16 0 0.370 0.365 0.385 0.355 0.385 2,210,000 822,150 0.3720 3.386 3.340 3.523 3.249 3.523 241,486 3.4045 -2.63%
2014-05-15 0 0.380 0.375 0.385 0.380 0.385 1,740,000 662,150 0.3805 3.478 3.432 3.523 3.478 3.523 190,129 3.4826 -1.30%
2014-05-14 0 0.385 0.375 0.385 0.380 0.390 900,000 344,650 0.3829 3.523 3.432 3.523 3.478 3.569 98,343 3.5046 -1.28%
2014-05-13 0 0.390 0.380 0.390 0.380 0.390 1,200,000 459,750 0.3831 3.569 3.478 3.569 3.478 3.569 131,124 3.5062 0.00%
2014-05-12 0 0.390 0.380 0.390 0.380 0.395 2,260,000 869,400 0.3847 3.569 3.478 3.569 3.478 3.615 246,950 3.5206 -1.27%
2014-05-09 0 0.395 0.390 0.395 0.380 0.395 1,760,000 679,450 0.3861 3.615 3.569 3.615 3.478 3.615 192,315 3.5330 0.00%
2014-05-08 0 0.395 0.375 0.405 0.375 0.400 4,780,000 1,853,150 0.3877 3.615 3.432 3.706 3.432 3.661 522,309 3.5480 0.00%
2014-05-07 0 0.395 0.380 0.400 0.380 0.400 2,230,000 870,100 0.3902 3.615 3.478 3.661 3.478 3.661 243,672 3.5708 -2.47%
2014-05-05 0 0.405 0.400 0.415 0.400 0.420 1,120,000 457,850 0.4088 3.706 3.661 3.798 3.661 3.844 122,382 3.7412 -2.41%
2014-05-02 0 0.415 0.400 0.420 0.405 0.425 3,090,000 1,267,500 0.4102 3.798 3.661 3.844 3.706 3.889 337,644 3.7540 -2.35%
2014-04-30 0 0.425 0.405 0.425 0.405 0.435 11,970,000 5,045,350 0.4215 3.889 3.706 3.889 3.706 3.981 1,307,959 3.8574 1.19%
2014-04-29 0 0.420 0.375 0.420 0.375 0.420 5,592,750 2,216,417 0.3963 3.844 3.432 3.844 3.432 3.844 611,118 3.6268 7.69%
2014-04-28 0 0.390 0.370 0.390 0.370 0.390 6,920,000 2,658,200 0.3841 3.569 3.386 3.569 3.386 3.569 756,147 3.5155 2.63%
2014-04-25 0 0.380 0.385 0.390 0.360 0.395 10,630,000 4,033,650 0.3795 3.478 3.523 3.569 3.295 3.615 1,161,538 3.4727 -3.80%
2014-04-24 0 0.395 0.390 0.395 0.385 0.405 6,800,000 2,686,350 0.3951 3.615 3.569 3.615 3.523 3.706 743,034 3.6154 -1.25%
2014-04-23 0 0.400 0.400 0.405 0.400 0.420 30,140,000 12,122,900 0.4022 3.661 3.661 3.706 3.661 3.844 3,293,391 3.6810 -4.76%
2014-04-22 0 0.420 0.410 0.420 0.405 0.420 6,230,000 2,574,650 0.4133 3.844 3.752 3.844 3.706 3.844 680,751 3.7821 0.00%
2014-04-17 0 0.420 0.410 0.420 0.410 0.425 6,550,000 2,727,100 0.4164 3.844 3.752 3.844 3.752 3.889 715,717 3.8103 0.00%
2014-04-16 0 0.420 0.425 0.430 0.400 0.430 9,330,000 3,858,950 0.4136 3.844 3.889 3.935 3.661 3.935 1,019,487 3.7852 1.20%
2014-04-15 0 0.415 0.415 0.420 0.395 0.425 8,050,000 3,287,700 0.4084 3.798 3.798 3.844 3.615 3.889 879,622 3.7376 -1.19%
2014-04-14 0 0.420 0.410 0.425 0.415 0.435 6,667,175 2,823,605 0.4235 3.844 3.752 3.889 3.798 3.981 728,521 3.8758 -4.55%
2014-04-11 0 0.440 0.425 0.440 0.400 0.440 2,410,000 1,045,750 0.4339 4.027 3.889 4.027 3.661 4.027 263,340 3.9711 0.00%
2014-04-10 0 0.440 0.425 0.440 0.425 0.445 60,962,000 25,755,740 0.4225 4.027 3.889 4.027 3.889 4.072 6,661,303 3.8665 7.32%
2014-04-09 0 0.410 0.410 0.425 0.405 0.420 1,560,000 648,500 0.4157 3.752 3.752 3.889 3.706 3.844 170,461 3.8044 0.00%
2014-04-08 0 0.410 0.410 0.415 0.405 0.420 13,330,000 5,500,300 0.4126 3.752 3.752 3.798 3.706 3.844 1,456,566 3.7762 -2.38%
2014-04-07 0 0.420 0.410 0.420 0.420 0.425 190,000 79,850 0.4203 3.844 3.752 3.844 3.844 3.889 20,761 3.8461 -1.18%
2014-04-04 0 0.425 0.420 0.430 0.390 0.430 6,500,000 2,673,600 0.4113 3.889 3.844 3.935 3.569 3.935 710,253 3.7643 1.19%
2014-04-03 0 0.420 0.420 0.430 0.420 0.435 1,120,000 481,950 0.4303 3.844 3.844 3.935 3.844 3.981 122,382 3.9381 -3.45%
2014-04-02 0 0.435 0.430 0.440 0.430 0.450 3,976,400 1,728,588 0.4347 3.981 3.935 4.027 3.935 4.118 434,500 3.9783 0.00%
2014-04-01 0 0.435 0.435 0.440 0.430 0.440 2,437,123 1,059,134 0.4346 3.981 3.981 4.027 3.935 4.027 266,304 3.9772 -2.25%
2014-03-31 0 0.445 0.440 0.450 0.420 0.450 15,610,000 6,799,750 0.4356 4.072 4.027 4.118 3.844 4.118 1,705,701 3.9865 2.30%
2014-03-28 0 0.435 0.425 0.440 0.405 0.455 6,390,000 2,712,350 0.4245 3.981 3.889 4.027 3.706 4.164 698,234 3.8846 4.82%
2014-03-27 0 0.415 0.410 0.415 0.395 0.415 6,884,000 2,769,020 0.4022 3.798 3.752 3.798 3.615 3.798 752,213 3.6812 0.00%
2014-03-26 0 0.415 0.410 0.420 0.405 0.425 6,650,000 2,766,000 0.4159 3.798 3.752 3.844 3.706 3.889 726,644 3.8065 1.22%
2014-03-25 0 0.410 0.390 0.410 0.390 0.415 22,040,000 8,740,000 0.3966 3.752 3.569 3.752 3.569 3.798 2,408,305 3.6291 0.00%
2014-03-24 0 0.410 0.410 0.420 0.380 0.425 17,145,236 6,488,152 0.3784 3.752 3.752 3.844 3.478 3.889 1,873,456 3.4632 -2.38%
2014-03-21 0 0.420 0.420 0.425 0.390 0.470 49,916,783 19,299,739 0.3866 3.844 3.844 3.889 3.569 4.301 5,454,395 3.5384 7.69%
2014-03-20 0 0.390 0.390 0.395 0.380 0.430 239,530,000 85,635,510 0.3575 3.569 3.569 3.615 3.478 3.935 26,173,385 3.2719 4.00%
2014-03-19 0 0.375 0.370 0.375 0.375 0.395 1,080,000 414,100 0.3834 3.432 3.386 3.432 3.432 3.615 118,011 3.5090 -5.06%
2014-03-18 0 0.395 0.375 0.395 0.375 0.395 1,030,000 399,800 0.3882 3.615 3.432 3.615 3.432 3.615 112,548 3.5523 1.28%
2014-03-17 0 0.390 0.385 0.390 0.375 0.395 1,290,000 496,800 0.3851 3.569 3.523 3.569 3.432 3.615 140,958 3.5245 -2.50%
2014-03-14 0 0.400 0.395 0.400 0.380 0.400 2,690,000 1,051,050 0.3907 3.661 3.615 3.661 3.478 3.661 293,936 3.5758 2.56%
2014-03-13 0 0.390 0.375 0.395 0.385 0.390 600,000 232,950 0.3883 3.569 3.432 3.615 3.523 3.569 65,562 3.5531 1.30%
2014-03-12 0 0.385 0.385 0.390 0.365 0.385 2,190,000 816,400 0.3728 3.523 3.523 3.569 3.340 3.523 239,301 3.4116 1.32%
2014-03-11 0 0.380 0.375 0.380 0.360 0.390 2,590,000 961,350 0.3712 3.478 3.432 3.478 3.295 3.569 283,009 3.3969 -2.56%
2014-03-10 0 0.390 0.370 0.390 0.370 0.390 980,000 381,600 0.3894 3.569 3.386 3.569 3.386 3.569 107,084 3.5635 0.00%
2014-03-07 0 0.390 0.375 0.390 0.370 0.390 1,022,200 394,642 0.3861 3.569 3.432 3.569 3.386 3.569 111,696 3.5332 1.30%
2014-03-06 0 0.385 0.370 0.385 0.365 0.390 205,725 78,603 0.3821 3.523 3.386 3.523 3.340 3.569 22,480 3.4966 0.00%
2014-03-05 0 0.385 0.370 0.385 0.375 0.390 40,400 15,490 0.3834 3.523 3.386 3.523 3.432 3.569 4,414 3.5089 -1.28%
2014-03-04 0 0.390 0.370 0.390 0.355 0.390 1,110,000 418,350 0.3769 3.569 3.386 3.569 3.249 3.569 121,289 3.4492 4.00%
2014-03-03 0 0.375 0.360 0.375 0.375 0.375 60,000 22,500 0.3750 3.432 3.295 3.432 3.432 3.432 6,556 3.4319 0.00%
2014-02-28 0 0.375 0.365 0.375 0.355 0.375 270,000 100,050 0.3706 3.432 3.340 3.432 3.249 3.432 29,503 3.3912 4.17%
2014-02-27 0 0.360 0.360 0.375 0.360 0.370 250,000 90,900 0.3636 3.295 3.295 3.432 3.295 3.386 27,317 3.3275 -4.00%
2014-02-26 0 0.375 0.350 0.375 0.375 0.375 300,000 112,350 0.3745 3.432 3.203 3.432 3.432 3.432 32,781 3.4273 2.74%
2014-02-25 0 0.365 0.360 0.380 0.360 0.370 1,800,000 652,500 0.3625 3.340 3.295 3.478 3.295 3.386 196,686 3.3175 1.39%
2014-02-24 0 0.360 0.350 0.355 0.345 0.370 2,040,000 731,200 0.3584 3.295 3.203 3.249 3.157 3.386 222,910 3.2802 -6.49%
2014-02-21 0 0.385 0.380 0.385 0.385 0.400 2,208,375 851,675 0.3857 3.523 3.478 3.523 3.523 3.661 241,309 3.5294 -1.28%
2014-02-20 0 0.390 0.390 0.405 0.370 0.400 216,000 83,800 0.3880 3.569 3.569 3.706 3.386 3.661 23,602 3.5505 2.63%
2014-02-19 0 0.380 0.380 0.395 0.370 0.385 1,140,000 429,400 0.3767 3.478 3.478 3.615 3.386 3.523 124,568 3.4471 0.00%
2014-02-18 0 0.380 0.380 0.385 0.380 0.385 210,000 80,450 0.3831 3.478 3.478 3.523 3.478 3.523 22,947 3.5060 -2.56%
2014-02-17 0 0.390 0.385 0.390 0.385 0.390 352,000 137,180 0.3897 3.569 3.523 3.569 3.523 3.569 38,463 3.5665 -1.27%
2014-02-14 0 0.395 0.390 0.395 0.385 0.405 550,000 220,100 0.4002 3.615 3.569 3.615 3.523 3.706 60,098 3.6623 1.28%
2014-02-13 0 0.390 0.385 0.390 0.390 0.400 1,270,000 498,950 0.3929 3.569 3.523 3.569 3.569 3.661 138,773 3.5955 -3.70%
2014-02-12 0 0.405 0.400 0.405 0.395 0.405 1,640,000 657,350 0.4008 3.706 3.661 3.706 3.615 3.706 179,202 3.6682 -1.22%
2014-02-11 0 0.410 0.410 0.415 0.390 0.415 1,780,640 715,336 0.4017 3.752 3.752 3.798 3.569 3.798 194,570 3.6765 2.50%
2014-02-10 0 0.400 0.395 0.400 0.395 0.405 510,000 204,000 0.4000 3.661 3.615 3.661 3.615 3.706 55,728 3.6607 -1.23%
2014-02-07 0 0.405 0.405 0.410 0.400 0.410 2,290,000 928,150 0.4053 3.706 3.706 3.752 3.661 3.752 250,228 3.7092 -2.41%
2014-02-06 0 0.415 0.410 0.415 0.400 0.415 1,150,000 469,500 0.4083 3.798 3.752 3.798 3.661 3.798 125,660 3.7363 0.00%
2014-02-05 0 0.415 0.395 0.415 0.395 0.415 1,518,500 614,530 0.4047 3.798 3.615 3.798 3.615 3.798 165,926 3.7036 0.00%
2014-02-04 0 0.415 0.400 0.415 0.395 0.415 1,950,000 794,050 0.4072 3.798 3.661 3.798 3.615 3.798 213,076 3.7266 -2.35%
2014-01-30 0 0.425 0.440 0.450 0.385 0.445 3,540,000 1,458,650 0.4120 3.889 4.027 4.118 3.523 4.072 386,815 3.7709 10.39%
2014-01-29 0 0.385 0.370 0.385 0.385 0.390 150,000 57,850 0.3857 3.523 3.386 3.523 3.523 3.569 16,390 3.5295 -1.28%
2014-01-28 0 0.390 0.360 0.385 0.385 0.390 280,000 108,350 0.3870 3.569 3.295 3.523 3.523 3.569 30,596 3.5414 2.63%
2014-01-27 0 0.380 0.360 0.380 0.355 0.380 930,000 345,850 0.3719 3.478 3.295 3.478 3.249 3.478 101,621 3.4033 2.70%
2014-01-24 0 0.370 0.370 0.380 0.370 0.380 1,070,000 400,300 0.3741 3.386 3.386 3.478 3.386 3.478 116,919 3.4237 -5.13%
2014-01-23 0 0.390 0.385 0.390 0.375 0.390 530,000 201,650 0.3805 3.569 3.523 3.569 3.432 3.569 57,913 3.4819 1.30%
2014-01-22 0 0.385 0.380 0.385 0.385 0.390 800,000 309,500 0.3869 3.523 3.478 3.523 3.523 3.569 87,416 3.5405 0.00%
2014-01-21 0 0.385 0.370 0.385 0.370 0.385 850,000 320,600 0.3772 3.523 3.386 3.523 3.386 3.523 92,879 3.4518 0.00%
2014-01-20 0 0.385 0.370 0.385 0.370 0.385 322,000 119,280 0.3704 3.523 3.386 3.523 3.386 3.523 35,185 3.3901 -1.28%
2014-01-17 0 0.390 0.370 0.390 0.370 0.390 500,000 187,000 0.3740 3.569 3.386 3.569 3.386 3.569 54,635 3.4227 2.63%
2014-01-16 0 0.380 0.375 0.385 0.380 0.415 1,920,000 754,250 0.3928 3.478 3.432 3.523 3.478 3.798 209,798 3.5951 0.00%
2014-01-15 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2014-01-14 1 - - - - - 0 0 - 3.478 - - - - 0 - 0.00%
2014-01-13 0 0.380 0.375 0.380 0.380 0.390 710,000 270,600 0.3811 3.478 3.432 3.478 3.478 3.569 77,582 3.4879 -1.30%
2014-01-10 0 0.385 0.385 0.390 0.380 0.385 1,510,000 579,650 0.3839 3.523 3.523 3.569 3.478 3.523 164,997 3.5131 0.00%
2014-01-09 0 0.385 0.380 0.385 0.370 0.385 1,044,800 396,926 0.3799 3.523 3.478 3.523 3.386 3.523 114,165 3.4768 1.32%
2014-01-08 0 0.380 0.380 0.385 0.380 0.380 350,000 133,000 0.3800 3.478 3.478 3.523 3.478 3.478 38,244 3.4776 1.33%
2014-01-07 0 0.375 0.360 0.380 0.375 0.375 190,000 71,250 0.3750 3.432 3.295 3.478 3.432 3.432 20,761 3.4319 -1.32%
2014-01-06 0 0.380 0.365 0.380 - - 0 0 - 3.478 3.340 3.478 - - 0 - 0.00%
2014-01-03 0 0.380 0.375 0.380 0.360 0.380 1,650,000 599,900 0.3636 3.478 3.432 3.478 3.295 3.478 180,295 3.3273 0.00%
2014-01-02 0 0.380 0.380 0.385 0.380 0.405 4,720,000 1,874,300 0.3971 3.478 3.478 3.523 3.478 3.706 515,753 3.6341 -7.32%
2013-12-31 0 0.410 0.380 0.410 0.370 0.410 14,740,000 5,652,050 0.3834 3.752 3.478 3.752 3.386 3.752 1,610,636 3.5092 10.81%
2013-12-30 0 0.370 0.370 0.375 0.355 0.370 3,180,000 1,173,550 0.3690 3.386 3.386 3.432 3.249 3.386 347,478 3.3773 0.00%
2013-12-27 0 0.370 0.360 0.375 0.350 0.375 2,382,000 865,780 0.3635 3.386 3.295 3.432 3.203 3.432 260,281 3.3263 4.23%
2013-12-24 0 0.355 0.355 0.370 0.355 0.355 315,600 111,954 0.3547 3.249 3.249 3.386 3.249 3.249 34,486 3.2464 -5.33%
2013-12-23 0 0.375 0.370 0.375 0.345 0.375 900,000 333,550 0.3706 3.432 3.386 3.432 3.157 3.432 98,343 3.3917 1.35%
2013-12-20 0 0.370 0.365 0.370 0.330 0.370 1,660,000 585,200 0.3525 3.386 3.340 3.386 3.020 3.386 181,388 3.2262 2.78%
2013-12-19 0 0.360 0.345 0.370 0.360 0.360 2,000,000 720,000 0.3600 3.295 3.157 3.386 3.295 3.295 218,540 3.2946 0.00%
2013-12-18 0 0.360 0.350 0.360 0.355 0.360 820,000 294,200 0.3588 3.295 3.203 3.295 3.249 3.295 89,601 3.2834 0.00%
2013-12-17 0 0.360 0.360 0.365 0.360 0.370 550,000 200,500 0.3645 3.295 3.295 3.340 3.295 3.386 60,098 3.3362 -4.00%
2013-12-16 0 0.375 0.370 0.375 0.330 0.375 1,780,000 640,750 0.3600 3.432 3.386 3.432 3.020 3.432 194,500 3.2943 -1.32%
2013-12-13 0 0.380 0.360 0.380 0.365 0.380 1,250,000 466,400 0.3731 3.478 3.295 3.478 3.340 3.478 136,587 3.4147 0.00%
2013-12-12 0 0.380 0.360 0.380 0.365 0.380 1,570,000 585,700 0.3731 3.478 3.295 3.478 3.340 3.478 171,554 3.4141 -1.30%
2013-12-11 0 0.385 0.350 0.385 0.350 0.385 2,540,000 951,750 0.3747 3.523 3.203 3.523 3.203 3.523 277,545 3.4292 4.05%
2013-12-10 0 0.370 0.360 0.370 0.360 0.375 50,000 18,600 0.3720 3.386 3.295 3.386 3.295 3.432 5,463 3.4044 0.00%
2013-12-09 0 0.370 0.365 0.370 0.365 0.370 360,000 132,600 0.3683 3.386 3.340 3.386 3.340 3.386 39,337 3.3709 2.78%
2013-12-06 0 0.360 0.360 0.370 0.360 0.360 10,000 3,600 0.3600 3.295 3.295 3.386 3.295 3.295 1,093 3.2946 -2.70%
2013-12-05 0 0.370 0.365 0.380 0.360 0.370 70,000 25,700 0.3671 3.386 3.340 3.478 3.295 3.386 7,649 3.3600 0.00%
2013-12-04 0 0.370 0.365 0.370 0.365 0.370 301,200 111,370 0.3698 3.386 3.340 3.386 3.340 3.386 32,912 3.3839 -2.63%
2013-12-03 0 0.380 0.375 0.380 0.375 0.380 2,320,000 880,000 0.3793 3.478 3.432 3.478 3.432 3.478 253,506 3.4713 -1.30%
2013-12-02 0 0.385 0.380 0.385 0.365 0.390 2,510,000 952,900 0.3796 3.523 3.478 3.523 3.340 3.569 274,267 3.4744 0.00%
2013-11-29 0 0.385 0.385 0.390 0.355 0.390 6,240,000 2,376,600 0.3809 3.523 3.523 3.569 3.249 3.569 681,843 3.4856 4.05%
2013-11-28 0 0.370 0.365 0.370 0.350 0.370 1,170,000 413,200 0.3532 3.386 3.340 3.386 3.203 3.386 127,846 3.2320 2.78%
2013-11-27 0 0.360 0.360 0.375 0.360 0.375 10,466,882 3,819,689 0.3649 3.295 3.295 3.432 3.295 3.432 1,143,714 3.3397 -1.37%
2013-11-26 0 0.365 0.360 0.365 0.365 0.370 400,000 147,150 0.3679 3.340 3.295 3.340 3.340 3.386 43,708 3.3667 0.00%
2013-11-25 0 0.365 0.365 0.375 0.360 0.365 130,000 47,050 0.3619 3.340 3.340 3.432 3.295 3.340 14,205 3.3122 0.00%
2013-11-22 0 0.365 0.370 0.375 0.360 0.375 2,506,800 918,480 0.3664 3.340 3.386 3.432 3.295 3.432 273,917 3.3531 -3.95%
2013-11-21 0 0.380 0.355 0.380 0.335 0.380 1,480,000 538,100 0.3636 3.478 3.249 3.478 3.066 3.478 161,719 3.3274 5.56%
2013-11-20 0 0.360 0.360 0.370 0.360 0.375 5,956,550 2,178,675 0.3658 3.295 3.295 3.386 3.295 3.432 650,871 3.3473 -4.00%
2013-11-19 0 0.375 0.365 0.380 0.360 0.380 3,590,000 1,316,400 0.3667 3.432 3.340 3.478 3.295 3.478 392,278 3.3558 -1.32%
2013-11-18 0 0.380 0.375 0.385 0.360 0.380 2,597,800 960,524 0.3697 3.478 3.432 3.523 3.295 3.478 283,861 3.3838 0.00%
2013-11-15 0 0.380 0.380 0.385 0.350 0.380 5,860,000 2,164,650 0.3694 3.478 3.478 3.523 3.203 3.478 640,321 3.3806 1.33%
2013-11-14 0 0.375 0.370 0.375 0.365 0.375 2,243,000 829,920 0.3700 3.432 3.386 3.432 3.340 3.432 245,092 3.3862 0.00%
2013-11-13 0 0.375 0.375 0.380 0.340 0.375 1,870,000 675,900 0.3614 3.432 3.432 3.478 3.112 3.432 204,334 3.3078 2.74%
2013-11-12 0 0.365 0.340 0.365 0.360 0.365 200,000 72,350 0.3618 3.340 3.112 3.340 3.295 3.340 21,854 3.3106 2.82%
2013-11-11 0 0.355 0.345 0.360 - - 0 0 - 3.249 3.157 3.295 - - 0 - 0.00%
2013-11-08 0 0.355 0.340 0.355 0.345 0.360 1,700,000 598,000 0.3518 3.249 3.112 3.249 3.157 3.295 185,759 3.2192 -1.39%
2013-11-07 0 0.360 0.360 0.365 0.335 0.360 2,090,000 728,100 0.3484 3.295 3.295 3.340 3.066 3.295 228,374 3.1882 2.86%
2013-11-06 0 0.350 0.335 0.350 0.335 0.350 1,000,000 342,950 0.3430 3.203 3.066 3.203 3.066 3.203 109,270 3.1386 2.94%
2013-11-05 0 0.340 0.335 0.340 0.335 0.340 1,140,000 387,550 0.3400 3.112 3.066 3.112 3.066 3.112 124,568 3.1112 -1.45%
2013-11-04 0 0.345 0.335 0.345 0.340 0.360 640,000 220,000 0.3438 3.157 3.066 3.157 3.112 3.295 69,933 3.1459 2.99%
2013-11-01 0 0.335 0.335 0.345 - - 0 0 - 3.066 3.066 3.157 - - 0 - 0.00%
2013-10-31 0 0.335 0.335 0.345 - - 0 0 - 3.066 3.066 3.157 - - 0 - 3.08%
2013-10-30 0 0.325 0.325 0.330 0.325 0.335 1,970,000 654,750 0.3324 2.974 2.974 3.020 2.974 3.066 215,261 3.0417 -2.99%
2013-10-29 0 0.335 0.330 0.335 0.335 0.345 690,000 233,650 0.3386 3.066 3.020 3.066 3.066 3.157 75,396 3.0990 -2.90%
2013-10-28 0 0.345 0.335 0.350 - - 0 0 - 3.157 3.066 3.203 - - 0 - 0.00%
2013-10-25 0 0.345 0.340 0.350 0.330 0.345 910,000 305,050 0.3352 3.157 3.112 3.203 3.020 3.157 99,435 3.0678 6.15%
2013-10-24 0 0.325 0.325 0.335 0.325 0.330 800,000 260,350 0.3254 2.974 2.974 3.066 2.974 3.020 87,416 2.9783 -1.52%
2013-10-23 0 0.330 0.330 0.335 0.325 0.330 90,000 29,600 0.3289 3.020 3.020 3.066 2.974 3.020 9,834 3.0099 1.54%
2013-10-22 0 0.325 0.325 0.330 0.325 0.340 2,160,000 702,650 0.3253 2.974 2.974 3.020 2.974 3.112 236,023 2.9770 -1.52%
2013-10-21 0 0.330 0.330 0.335 0.330 0.350 1,260,000 423,700 0.3363 3.020 3.020 3.066 3.020 3.203 137,680 3.0774 -5.71%
2013-10-18 0 0.350 0.350 0.360 0.350 0.355 252,000 88,260 0.3502 3.203 3.203 3.295 3.203 3.249 27,536 3.2053 -2.78%
2013-10-17 0 0.360 0.355 0.360 0.360 0.370 2,550,000 930,300 0.3648 3.295 3.249 3.295 3.295 3.386 278,638 3.3387 -2.70%
2013-10-16 0 0.370 0.360 0.370 0.350 0.380 5,860,000 2,207,750 0.3767 3.386 3.295 3.386 3.203 3.478 640,321 3.4479 2.78%
2013-10-15 0 0.360 0.360 0.370 0.350 0.360 5,701,260 2,036,928 0.3573 3.295 3.295 3.386 3.203 3.295 622,975 3.2697 2.86%
2013-10-11 0 0.350 0.350 0.360 0.350 0.370 370,000 131,150 0.3545 3.203 3.203 3.295 3.203 3.386 40,430 3.2439 2.94%
2013-10-10 0 0.340 0.340 0.350 0.340 0.355 2,634,000 901,630 0.3423 3.112 3.112 3.203 3.112 3.249 287,817 3.1327 -1.45%
2013-10-09 0 0.345 0.335 0.350 0.330 0.400 2,270,000 785,600 0.3461 3.157 3.066 3.203 3.020 3.661 248,042 3.1672 4.55%
2013-10-08 0 0.330 0.330 0.345 0.330 0.340 6,080,675 2,026,612 0.3333 3.020 3.020 3.157 3.020 3.112 664,434 3.0501 -4.35%
2013-10-07 0 0.345 0.340 0.350 0.340 0.350 1,640,000 565,350 0.3447 3.157 3.112 3.203 3.112 3.203 179,202 3.1548 -1.43%
2013-10-04 0 0.350 0.345 0.350 0.350 0.360 2,930,000 1,040,200 0.3550 3.203 3.157 3.203 3.203 3.295 320,160 3.2490 -1.41%
2013-10-03 0 0.355 0.350 0.360 0.350 0.355 5,242,521 1,844,432 0.3518 3.249 3.203 3.295 3.203 3.249 572,849 3.2198 4.41%
2013-10-02 0 0.340 0.340 0.345 0.335 0.340 1,130,000 381,100 0.3373 3.112 3.112 3.157 3.066 3.112 123,475 3.0865 -1.45%
2013-09-30 0 0.345 0.345 0.355 0.345 0.360 4,140,000 1,448,700 0.3499 3.157 3.157 3.249 3.157 3.295 452,377 3.2024 -2.82%
2013-09-27 0 0.355 0.340 0.355 0.330 0.355 2,620,000 911,450 0.3479 3.249 3.112 3.249 3.020 3.249 286,287 3.1837 5.97%
2013-09-26 0 0.335 0.325 0.345 0.330 0.340 1,940,000 645,600 0.3328 3.066 2.974 3.157 3.020 3.112 211,983 3.0455 0.00%
2013-09-25 0 0.335 0.335 0.345 0.330 0.340 1,790,000 600,750 0.3356 3.066 3.066 3.157 3.020 3.112 195,593 3.0714 -1.47%
2013-09-24 0 0.340 0.325 0.345 0.320 0.340 1,168,000 388,980 0.3330 3.112 2.974 3.157 2.929 3.112 127,627 3.0478 7.94%
2013-09-23 0 0.315 0.315 0.335 0.315 0.315 10,000 3,150 0.3150 2.883 2.883 3.066 2.883 2.883 1,093 2.8828 0.00%
2013-09-19 0 0.315 0.315 0.335 0.310 0.320 334,000 104,780 0.3137 2.883 2.883 3.066 2.837 2.929 36,496 2.8710 0.00%
2013-09-18 0 0.315 0.310 0.315 0.310 0.325 645,600 202,330 0.3134 2.883 2.837 2.883 2.837 2.974 70,545 2.8681 0.00%
2013-09-17 0 0.315 0.310 0.330 0.310 0.315 110,000 34,600 0.3145 2.883 2.837 3.020 2.837 2.883 12,020 2.8786 0.00%
2013-09-16 0 0.315 0.315 0.330 0.315 0.315 20,000 6,300 0.3150 2.883 2.883 3.020 2.883 2.883 2,185 2.8828 0.00%
2013-09-13 0 0.315 0.315 0.325 0.315 0.325 1,540,000 490,800 0.3187 2.883 2.883 2.974 2.883 2.974 168,275 2.9166 -3.08%
2013-09-12 0 0.325 0.325 0.330 0.320 0.325 320,000 103,750 0.3242 2.974 2.974 3.020 2.929 2.974 34,966 2.9671 0.00%
2013-09-11 0 0.325 0.325 0.330 0.315 0.335 147,410,000 42,865,900 0.2908 2.974 2.974 3.020 2.883 3.066 16,107,455 2.6612 -5.80%
2013-09-10 0 0.345 0.340 0.350 0.330 0.350 9,926,000 3,397,570 0.3423 3.157 3.112 3.203 3.020 3.203 1,084,612 3.1325 2.99%
2013-09-09 0 0.335 0.335 0.340 0.310 0.340 14,690,000 4,866,400 0.3313 3.066 3.066 3.112 2.837 3.112 1,605,173 3.0317 6.35%
2013-09-06 0 0.315 0.320 0.325 0.305 0.325 8,678,448 2,716,757 0.3130 2.883 2.929 2.974 2.791 2.974 948,292 2.8649 5.00%
2013-09-05 0 0.300 0.300 0.310 0.290 0.300 2,398,126 715,694 0.2984 2.745 2.745 2.837 2.654 2.745 262,043 2.7312 0.00%
2013-09-04 0 0.300 0.300 0.305 0.290 0.305 1,790,000 541,000 0.3022 2.745 2.745 2.791 2.654 2.791 195,593 2.7659 0.00%
2013-09-03 0 0.300 0.300 0.310 0.300 0.315 5,540,000 1,720,900 0.3106 2.745 2.745 2.837 2.745 2.883 605,354 2.8428 0.00%
2013-09-02 0 0.300 0.300 0.305 0.280 0.300 1,290,000 375,500 0.2911 2.745 2.745 2.791 2.562 2.745 140,958 2.6639 3.45%
2013-08-30 0 0.290 0.285 0.295 0.280 0.290 320,000 92,100 0.2878 2.654 2.608 2.700 2.562 2.654 34,966 2.6340 3.57%
2013-08-29 0 0.280 0.280 0.295 0.280 0.285 1,540,000 431,400 0.2801 2.562 2.562 2.700 2.562 2.608 168,275 2.5637 -1.75%
2013-08-28 0 0.285 0.285 0.295 0.280 0.300 7,560,000 2,180,500 0.2884 2.608 2.608 2.700 2.562 2.745 826,079 2.6396 -5.00%
2013-08-27 0 0.300 0.300 0.305 0.300 0.300 5,750,000 1,725,050 0.3000 2.745 2.745 2.791 2.745 2.745 628,301 2.7456 0.00%
2013-08-26 0 0.300 0.300 0.305 0.300 0.310 2,300,000 694,000 0.3017 2.745 2.745 2.791 2.745 2.837 251,320 2.7614 -3.23%
2013-08-23 0 0.310 0.305 0.310 0.300 0.310 3,280,000 1,007,200 0.3071 2.837 2.791 2.837 2.745 2.837 358,405 2.8102 0.00%
2013-08-22 0 0.310 0.310 0.315 0.310 0.325 3,450,000 1,101,300 0.3192 2.837 2.837 2.883 2.837 2.974 376,981 2.9214 -4.62%
2013-08-21 0 0.325 0.325 0.330 0.300 0.325 11,450,000 3,624,050 0.3165 2.974 2.974 3.020 2.745 2.974 1,251,139 2.8966 3.17%
2013-08-20 0 0.315 0.310 0.320 0.280 0.325 7,199,553 2,247,715 0.3122 2.883 2.837 2.929 2.562 2.974 786,693 2.8572 8.62%
2013-08-19 0 0.290 0.285 0.295 0.250 0.290 8,280,000 2,377,100 0.2871 2.654 2.608 2.700 2.288 2.654 904,754 2.6273 7.41%
2013-08-16 0 0.270 0.260 0.270 0.250 0.280 3,120,000 830,650 0.2662 2.471 2.379 2.471 2.288 2.562 340,922 2.4365 12.50%
2013-08-15 0 0.240 0.235 0.250 0.235 0.240 2,520,000 603,250 0.2394 2.196 2.151 2.288 2.151 2.196 275,360 2.1908 0.00%
2013-08-13 0 0.240 0.236 0.240 0.240 0.240 140,000 33,600 0.2400 2.196 2.160 2.196 2.196 2.196 15,298 2.1964 0.00%
2013-08-12 0 0.240 0.236 0.240 0.230 0.240 650,000 155,700 0.2395 2.196 2.160 2.196 2.105 2.196 71,025 2.1922 2.56%
2013-08-09 0 0.234 0.231 0.240 0.233 0.234 380,000 88,680 0.2334 2.141 2.114 2.196 2.132 2.141 41,523 2.1357 -2.09%
2013-08-08 0 0.239 0.230 0.240 - - 0 0 - 2.187 2.105 2.196 - - 0 - 0.00%
2013-08-07 0 0.239 0.232 0.240 - - 0 0 - 2.187 2.123 2.196 - - 0 - 0.00%
2013-08-06 0 0.239 0.235 0.239 0.230 0.239 460,000 108,160 0.2351 2.187 2.151 2.187 2.105 2.187 50,264 2.1518 -2.45%
2013-08-05 0 0.245 0.235 0.249 0.240 0.245 200,000 48,500 0.2425 2.242 2.151 2.279 2.196 2.242 21,854 2.2193 2.08%
2013-08-02 0 0.240 0.234 0.240 - - 0 0 - 2.196 2.141 2.196 - - 0 - -1.23%
2013-08-01 0 0.243 0.239 0.245 0.236 0.250 480,000 118,580 0.2470 2.224 2.187 2.242 2.160 2.288 52,449 2.2608 5.19%
2013-07-31 0 0.231 0.231 0.238 0.230 0.230 30,000 6,900 0.2300 2.114 2.114 2.178 2.105 2.105 3,278 2.1049 1.32%
2013-07-30 0 0.228 0.228 0.236 0.220 0.228 140,000 31,720 0.2266 2.087 2.087 2.160 2.013 2.087 15,298 2.0735 -2.98%
2013-07-29 0 0.235 0.230 0.240 - - 0 0 - 2.151 2.105 2.196 - - 0 - 0.00%
2013-07-26 0 0.235 0.235 0.242 0.233 0.235 150,000 35,150 0.2343 2.151 2.151 2.215 2.132 2.151 16,390 2.1445 -3.29%
2013-07-25 0 0.243 0.237 0.249 0.242 0.243 3,100,000 753,200 0.2430 2.224 2.169 2.279 2.215 2.224 338,736 2.2236 1.25%
2013-07-24 0 0.240 0.230 0.246 - - 0 0 - 2.196 2.105 2.251 - - 0 - 0.00%
2013-07-23 0 0.240 0.240 0.244 0.238 0.245 2,310,000 551,640 0.2388 2.196 2.196 2.233 2.178 2.242 252,413 2.1855 -2.04%
2013-07-22 0 0.245 0.245 0.246 0.242 0.245 5,550,000 1,357,770 0.2446 2.242 2.242 2.251 2.215 2.242 606,447 2.2389 -2.00%
2013-07-19 0 0.250 0.247 0.250 0.237 0.255 8,460,000 2,140,140 0.2530 2.288 2.260 2.288 2.169 2.334 924,422 2.3151 3.31%
2013-07-18 0 0.242 0.242 0.249 0.242 0.255 3,040,000 769,200 0.2530 2.215 2.215 2.279 2.215 2.334 332,180 2.3156 -2.81%
2013-07-17 0 0.249 0.242 0.249 0.236 0.249 654,000 159,430 0.2438 2.279 2.215 2.279 2.160 2.279 71,462 2.2310 2.89%
2013-07-16 0 0.242 0.241 0.248 0.242 0.250 240,000 58,400 0.2433 2.215 2.206 2.270 2.215 2.288 26,225 2.2269 -3.20%
2013-07-15 0 0.250 0.240 0.250 0.249 0.250 150,000 37,450 0.2497 2.288 2.196 2.288 2.279 2.288 16,390 2.2849 0.81%
2013-07-12 0 0.248 0.248 0.255 0.248 0.255 2,530,000 634,950 0.2510 2.270 2.270 2.334 2.270 2.334 276,452 2.2968 -0.80%
2013-07-11 0 0.250 0.246 0.250 0.227 0.250 1,724,000 419,998 0.2436 2.288 2.251 2.288 2.077 2.288 188,381 2.2295 6.38%
2013-07-10 0 0.235 0.233 0.244 0.235 0.250 930,000 224,880 0.2418 2.151 2.132 2.233 2.151 2.288 101,621 2.2129 0.00%
2013-07-09 0 0.235 0.226 0.238 0.235 0.235 660,000 155,100 0.2350 2.151 2.068 2.178 2.151 2.151 72,118 2.1506 3.07%
2013-07-08 0 0.228 0.228 0.235 0.222 0.228 540,000 121,860 0.2257 2.087 2.087 2.151 2.032 2.087 59,006 2.0652 -0.87%
2013-07-05 0 0.230 0.230 0.235 0.230 0.255 3,560,000 880,700 0.2474 2.105 2.105 2.151 2.105 2.334 389,000 2.2640 3.60%
2013-07-04 0 0.222 0.222 0.234 0.220 0.220 40,000 8,800 0.2200 2.032 2.032 2.141 2.013 2.013 4,371 2.0134 -5.53%
2013-07-03 0 0.235 0.220 0.240 0.235 0.235 50,000 11,750 0.2350 2.151 2.013 2.196 2.151 2.151 5,463 2.1506 0.00%
2013-07-02 0 0.235 0.220 0.245 - - 0 0 - 2.151 2.013 2.242 - - 0 - 0.00%
2013-06-28 0 0.235 0.230 0.260 0.235 0.235 900,000 211,500 0.2350 2.151 2.105 2.379 2.151 2.151 98,343 2.1506 3.07%
2013-06-27 0 0.228 0.226 0.235 - - 0 0 - 2.087 2.068 2.151 - - 0 - 0.00%
2013-06-26 0 0.228 0.221 0.228 0.228 0.228 20,000 4,560 0.2280 2.087 2.023 2.087 2.087 2.087 2,185 2.0866 0.00%
2013-06-25 0 0.228 0.220 0.238 0.211 0.228 540,000 119,270 0.2209 2.087 2.013 2.178 1.931 2.087 59,006 2.0213 -5.00%
2013-06-24 0 0.240 0.221 0.243 - - 0 0 - 2.196 2.023 2.224 - - 0 - 0.00%
2013-06-21 0 0.240 0.230 0.255 0.240 0.240 40,000 9,600 0.2400 2.196 2.105 2.334 2.196 2.196 4,371 2.1964 -2.04%
2013-06-20 0 0.245 0.242 0.255 0.245 0.280 290,000 73,850 0.2547 2.242 2.215 2.334 2.242 2.562 31,688 2.3305 2.08%
2013-06-19 0 0.240 0.237 0.249 0.240 0.240 650,000 156,000 0.2400 2.196 2.169 2.279 2.196 2.196 71,025 2.1964 1.69%
2013-06-18 0 0.236 0.233 0.239 0.233 0.295 1,340,000 338,710 0.2528 2.160 2.132 2.187 2.132 2.700 146,421 2.3133 2.61%
2013-06-17 0 0.230 0.216 0.234 - - 0 0 - 2.105 1.977 2.141 - - 0 - 0.00%
2013-06-14 0 0.230 0.215 0.230 0.230 0.230 150,000 34,500 0.2300 2.105 1.968 2.105 2.105 2.105 16,390 2.1049 4.55%
2013-06-13 0 0.220 0.216 0.228 0.211 0.220 2,070,000 451,980 0.2183 2.013 1.977 2.087 1.931 2.013 226,188 1.9982 -4.35%
2013-06-11 0 0.230 0.220 0.235 0.216 0.230 450,000 100,750 0.2239 2.105 2.013 2.151 1.977 2.105 49,171 2.0490 0.00%
2013-06-10 0 0.230 0.230 0.240 0.230 0.230 400,000 92,000 0.2300 2.105 2.105 2.196 2.105 2.105 43,708 2.1049 -1.29%
2013-06-07 0 0.233 0.233 0.250 0.231 0.231 10,000 2,310 0.2310 2.132 2.132 2.288 2.114 2.114 1,093 2.1140 2.19%
2013-06-06 0 0.228 0.228 0.240 0.225 0.230 253,000 58,110 0.2297 2.087 2.087 2.196 2.059 2.105 27,645 2.1020 -2.98%
2013-06-05 0 0.235 0.232 0.238 0.230 0.240 3,530,000 822,800 0.2331 2.151 2.123 2.178 2.105 2.196 385,722 2.1331 -2.08%
2013-06-04 0 0.240 0.240 0.255 0.237 0.240 2,560,000 614,290 0.2400 2.196 2.196 2.334 2.169 2.196 279,731 2.1960 0.00%
2013-06-03 0 0.240 0.240 0.250 0.240 0.250 980,000 242,560 0.2475 2.196 2.196 2.288 2.196 2.288 107,084 2.2651 2.13%
2013-05-31 0 0.235 0.228 0.242 0.235 0.235 120,000 28,200 0.2350 2.151 2.087 2.215 2.151 2.151 13,112 2.1506 0.00%
2013-05-30 0 0.235 0.230 0.242 0.235 0.242 300,000 71,500 0.2383 2.151 2.105 2.215 2.151 2.215 32,781 2.1811 -2.89%
2013-05-29 0 0.242 0.238 0.255 - - 0 0 - 2.215 2.178 2.334 - - 0 - 0.00%
2013-05-28 0 0.242 0.242 0.255 0.240 0.240 60,000 14,400 0.2400 2.215 2.215 2.334 2.196 2.196 6,556 2.1964 0.83%
2013-05-27 0 0.240 0.240 0.260 0.240 0.240 260,000 62,400 0.2400 2.196 2.196 2.379 2.196 2.196 28,410 2.1964 -4.00%
2013-05-24 0 0.250 0.250 0.260 0.250 0.250 90,000 22,500 0.2500 2.288 2.288 2.379 2.288 2.288 9,834 2.2879 0.00%
2013-05-23 0 0.250 0.242 0.270 - - 0 0 - 2.288 2.215 2.471 - - 0 - 0.00%
2013-05-22 0 0.250 0.240 0.280 0.250 0.250 100,000 25,000 0.2500 2.288 2.196 2.562 2.288 2.288 10,927 2.2879 0.00%
2013-05-21 0 0.250 0.250 0.260 0.242 0.250 130,000 32,260 0.2482 2.288 2.288 2.379 2.215 2.288 14,205 2.2710 -3.85%
2013-05-20 0 0.260 0.250 0.270 0.250 0.260 200,000 51,000 0.2550 2.379 2.288 2.471 2.288 2.379 21,854 2.3337 4.00%
2013-05-16 0 0.250 0.250 0.260 0.250 0.250 700,000 175,000 0.2500 2.288 2.288 2.379 2.288 2.288 76,489 2.2879 0.00%
2013-05-15 0 0.250 0.250 0.255 0.247 0.265 637,000 160,960 0.2527 2.288 2.288 2.334 2.260 2.425 69,605 2.3125 -12.28%
2013-05-14 0 0.285 0.260 0.285 0.260 0.285 152,675 42,932 0.2812 2.608 2.379 2.608 2.379 2.608 16,683 2.5734 11.76%
2013-05-13 0 0.255 0.250 0.255 0.255 0.255 9,270,000 2,363,850 0.2550 2.334 2.288 2.334 2.334 2.334 1,012,931 2.3337 2.00%
2013-05-10 0 0.250 0.245 0.250 0.250 0.255 2,370,000 598,350 0.2525 2.288 2.242 2.288 2.288 2.334 258,969 2.3105 -1.96%
2013-05-09 0 0.255 0.250 0.255 0.250 0.255 870,000 217,600 0.2501 2.334 2.288 2.334 2.288 2.334 95,065 2.2890 2.00%
2013-05-08 0 0.250 0.249 0.260 0.250 0.275 1,050,342 267,633 0.2548 2.288 2.279 2.379 2.288 2.517 114,771 2.3319 -1.96%
2013-05-07 0 0.255 0.246 0.255 0.245 0.255 1,067,000 269,630 0.2527 2.334 2.251 2.334 2.242 2.334 116,591 2.3126 -1.92%
2013-05-06 0 0.260 0.250 0.260 0.250 0.270 1,790,000 460,550 0.2573 2.379 2.288 2.379 2.288 2.471 195,593 2.3546 -3.70%
2013-05-03 0 0.270 0.265 0.270 0.250 0.290 4,560,000 1,236,750 0.2712 2.471 2.425 2.471 2.288 2.654 498,270 2.4821 -8.47%
2013-05-02 0 0.295 0.295 0.300 0.295 0.305 730,000 219,350 0.3005 2.700 2.700 2.745 2.700 2.791 79,767 2.7499 -4.84%
2013-04-30 0 0.310 0.295 0.310 0.295 0.310 270,000 79,800 0.2956 2.837 2.700 2.837 2.700 2.837 29,503 2.7048 5.08%
2013-04-29 0 0.295 0.295 0.310 0.290 0.300 2,679,975 781,143 0.2915 2.700 2.700 2.837 2.654 2.745 292,840 2.6675 -3.28%
2013-04-26 0 0.305 0.305 0.330 0.305 0.305 30,000 9,150 0.3050 2.791 2.791 3.020 2.791 2.791 3,278 2.7913 0.00%
2013-04-25 0 0.305 0.300 0.305 0.300 0.305 2,920,000 888,650 0.3043 2.791 2.745 2.791 2.745 2.791 319,068 2.7851 1.67%
2013-04-24 0 0.300 0.300 0.305 0.295 0.315 5,930,000 1,781,900 0.3005 2.745 2.745 2.791 2.700 2.883 647,970 2.7500 -7.69%
2013-04-23 0 0.325 0.320 0.325 0.320 0.325 4,500,000 1,442,100 0.3205 2.974 2.929 2.974 2.929 2.974 491,714 2.9328 -2.99%
2013-04-22 0 0.335 0.330 0.340 0.320 0.345 3,830,000 1,274,450 0.3328 3.066 3.020 3.112 2.929 3.157 418,503 3.0453 -4.29%
2013-04-19 0 0.350 0.350 0.360 0.350 0.360 1,430,000 508,500 0.3556 3.203 3.203 3.295 3.203 3.295 156,256 3.2543 -2.78%
2013-04-18 0 0.360 0.355 0.360 0.355 0.365 580,000 205,650 0.3546 3.295 3.249 3.295 3.249 3.340 63,376 3.2449 0.00%
2013-04-17 0 0.360 0.360 0.380 0.360 0.365 1,100,000 402,750 0.3661 3.295 3.295 3.478 3.295 3.340 120,197 3.3508 -2.70%
2013-04-16 0 0.370 0.365 0.370 0.355 0.370 1,218,000 447,730 0.3676 3.386 3.340 3.386 3.249 3.386 133,091 3.3641 2.78%
2013-04-15 0 0.360 0.360 0.370 0.355 0.355 550,000 195,250 0.3550 3.295 3.295 3.386 3.249 3.249 60,098 3.2488 0.00%
2013-04-12 0 0.360 0.360 0.370 0.350 0.370 8,580,000 3,087,750 0.3599 3.295 3.295 3.386 3.203 3.386 937,535 3.2935 0.00%
2013-04-11 0 0.360 0.350 0.360 0.350 0.380 6,810,000 2,432,100 0.3571 3.295 3.203 3.295 3.203 3.478 744,127 3.2684 -2.70%
2013-04-10 0 0.370 0.360 0.370 0.350 0.375 1,790,000 659,850 0.3686 3.386 3.295 3.386 3.203 3.432 195,593 3.3736 1.37%
2013-04-09 0 0.365 0.360 0.370 0.350 0.365 1,325,160 469,052 0.3540 3.340 3.295 3.386 3.203 3.340 144,800 3.2393 4.29%
2013-04-08 0 0.350 0.335 0.360 0.320 0.350 850,000 286,250 0.3368 3.203 3.066 3.295 2.929 3.203 92,879 3.0820 0.00%
2013-04-05 0 0.350 0.350 0.355 0.335 0.365 4,624,000 1,611,630 0.3485 3.203 3.203 3.249 3.066 3.340 505,263 3.1897 -6.67%
2013-04-03 0 0.375 0.375 0.380 0.365 0.380 2,230,000 833,200 0.3736 3.432 3.432 3.478 3.340 3.478 243,672 3.4194 0.00%
2013-04-02 0 0.375 0.370 0.375 0.370 0.390 3,200,000 1,212,400 0.3789 3.432 3.386 3.432 3.386 3.569 349,663 3.4673 -3.85%
2013-03-28 0 0.390 0.385 0.390 0.375 0.400 829,282 326,715 0.3940 3.569 3.523 3.569 3.432 3.661 90,615 3.6055 0.00%
2013-03-27 0 0.390 0.390 0.395 0.390 0.400 2,142,000 841,100 0.3927 3.569 3.569 3.615 3.569 3.661 234,056 3.5936 0.00%
2013-03-26 0 0.390 0.390 0.395 0.380 0.395 2,640,000 1,018,200 0.3857 3.569 3.569 3.615 3.478 3.615 288,472 3.5296 1.30%
2013-03-25 0 0.385 0.385 0.390 0.375 0.395 4,870,000 1,886,800 0.3874 3.523 3.523 3.569 3.432 3.615 532,144 3.5457 1.32%
2013-03-22 0 0.380 0.375 0.390 0.345 0.385 10,810,000 3,962,650 0.3666 3.478 3.432 3.569 3.157 3.523 1,181,206 3.3547 11.76%
2013-03-21 0 0.340 0.340 0.345 0.330 0.355 5,106,686 1,762,272 0.3451 3.112 3.112 3.157 3.020 3.249 558,006 3.1582 1.49%
2013-03-20 0 0.335 0.330 0.335 0.315 0.340 1,850,000 614,000 0.3319 3.066 3.020 3.066 2.883 3.112 202,149 3.0374 3.08%
2013-03-19 0 0.325 0.325 0.330 0.325 0.330 2,670,000 879,700 0.3295 2.974 2.974 3.020 2.974 3.020 291,750 3.0153 -1.52%
2013-03-18 0 0.330 0.330 0.335 0.330 0.350 3,770,000 1,286,450 0.3412 3.020 3.020 3.066 3.020 3.203 411,947 3.1229 -1.49%
2013-03-15 0 0.335 0.335 0.340 0.325 0.345 3,340,000 1,112,700 0.3331 3.066 3.066 3.112 2.974 3.157 364,961 3.0488 1.52%
2013-03-14 0 0.330 0.330 0.340 0.330 0.340 1,880,000 630,150 0.3352 3.020 3.020 3.112 3.020 3.112 205,427 3.0675 -1.49%
2013-03-13 0 0.335 0.330 0.335 0.305 0.335 3,252,000 1,055,530 0.3246 3.066 3.020 3.066 2.791 3.066 355,345 2.9704 6.35%
2013-03-12 0 0.315 0.310 0.315 0.315 0.330 2,930,000 951,000 0.3246 2.883 2.837 2.883 2.883 3.020 320,160 2.9704 -7.35%
2013-03-11 0 0.340 0.325 0.340 0.325 0.345 4,370,000 1,448,750 0.3315 3.112 2.974 3.112 2.974 3.157 477,509 3.0340 0.00%
2013-03-08 0 0.340 0.335 0.340 0.335 0.345 1,760,000 597,650 0.3396 3.112 3.066 3.112 3.066 3.157 192,315 3.1077 0.00%
2013-03-07 0 0.340 0.335 0.340 0.335 0.350 900,000 305,050 0.3389 3.112 3.066 3.112 3.066 3.203 98,343 3.1019 -2.86%
2013-03-06 0 0.350 0.350 0.355 0.340 0.355 3,040,000 1,064,950 0.3503 3.203 3.203 3.249 3.112 3.249 332,180 3.2059 2.94%
2013-03-05 0 0.340 0.340 0.345 0.325 0.345 1,380,000 464,550 0.3366 3.112 3.112 3.157 2.974 3.157 150,792 3.0807 1.49%
2013-03-04 0 0.335 0.330 0.340 0.320 0.335 2,720,000 892,600 0.3282 3.066 3.020 3.112 2.929 3.066 297,214 3.0032 3.08%
2013-03-01 0 0.325 0.325 0.330 0.320 0.320 130,000 41,600 0.3200 2.974 2.974 3.020 2.929 2.929 14,205 2.9285 0.00%
2013-02-28 0 0.325 0.320 0.330 0.320 0.330 270,000 87,000 0.3222 2.974 2.929 3.020 2.929 3.020 29,503 2.9489 1.56%
2013-02-27 0 0.320 0.320 0.330 0.310 0.330 650,412 213,619 0.3284 2.929 2.929 3.020 2.837 3.020 71,070 3.0057 3.23%
2013-02-26 0 0.310 0.310 0.315 0.290 0.315 1,610,000 494,000 0.3068 2.837 2.837 2.883 2.654 2.883 175,924 2.8080 -1.59%
2013-02-25 0 0.315 0.315 0.330 0.315 0.325 450,000 143,750 0.3194 2.883 2.883 3.020 2.883 2.974 49,171 2.9234 -1.56%
2013-02-22 0 0.320 0.320 0.340 0.320 0.325 2,350,000 755,500 0.3215 2.929 2.929 3.112 2.929 2.974 256,784 2.9422 -1.54%
2013-02-21 0 0.325 0.325 0.330 0.325 0.345 1,580,000 524,050 0.3317 2.974 2.974 3.020 2.974 3.157 172,646 3.0354 -7.14%
2013-02-20 0 0.350 0.350 0.355 0.335 0.355 3,320,000 1,162,100 0.3500 3.203 3.203 3.249 3.066 3.249 362,776 3.2034 0.00%
2013-02-19 0 0.350 0.340 0.350 0.320 0.365 9,674,653 3,374,124 0.3488 3.203 3.112 3.203 2.929 3.340 1,057,147 3.1917 16.67%
2013-02-18 0 0.300 0.300 0.310 0.290 0.310 3,090,000 918,050 0.2971 2.745 2.745 2.837 2.654 2.837 337,644 2.7190 0.00%
2013-02-15 0 0.300 0.300 0.315 0.300 0.300 500,000 150,000 0.3000 2.745 2.745 2.883 2.745 2.745 54,635 2.7455 1.69%
2013-02-14 0 0.295 0.295 0.310 0.280 0.295 280,000 79,600 0.2843 2.700 2.700 2.837 2.562 2.700 30,596 2.6017 0.00%
2013-02-08 0 0.295 0.295 0.310 0.295 0.300 870,000 257,450 0.2959 2.700 2.700 2.837 2.700 2.745 95,065 2.7082 0.00%
2013-02-07 0 0.295 0.295 0.300 0.290 0.300 700,000 203,700 0.2910 2.700 2.700 2.745 2.654 2.745 76,489 2.6631 1.72%
2013-02-06 0 0.290 0.290 0.300 0.290 0.295 1,140,000 336,000 0.2947 2.654 2.654 2.745 2.654 2.700 124,568 2.6973 -3.33%
2013-02-05 0 0.300 0.300 0.305 0.285 0.300 880,000 257,300 0.2924 2.745 2.745 2.791 2.608 2.745 96,157 2.6758 -1.64%
2013-02-04 0 0.305 0.305 0.310 0.295 0.305 1,600,000 479,400 0.2996 2.791 2.791 2.837 2.700 2.791 174,832 2.7421 -3.17%
2013-02-01 0 0.315 0.315 0.330 0.315 0.315 265,300 83,410 0.3144 2.883 2.883 3.020 2.883 2.883 28,989 2.8773 -3.08%
2013-01-31 0 0.325 0.320 0.325 0.300 0.330 2,220,000 704,250 0.3172 2.974 2.929 2.974 2.745 3.020 242,579 2.9032 0.00%
2013-01-30 0 0.325 0.320 0.335 0.320 0.325 500,000 160,500 0.3210 2.974 2.929 3.066 2.929 2.974 54,635 2.9377 1.56%
2013-01-29 0 0.320 0.320 0.325 0.320 0.325 3,204,000 1,025,720 0.3201 2.929 2.929 2.974 2.929 2.974 350,100 2.9298 -3.03%
2013-01-28 0 0.330 0.330 0.335 0.315 0.340 3,055,252 1,016,129 0.3326 3.020 3.020 3.066 2.883 3.112 333,847 3.0437 1.54%
2013-01-25 0 0.325 0.315 0.330 0.305 0.330 4,504,250 1,437,475 0.3191 2.974 2.883 3.020 2.791 3.020 492,178 2.9206 8.33%
2013-01-24 0 0.300 0.290 0.305 0.290 0.300 1,130,000 330,700 0.2927 2.745 2.654 2.791 2.654 2.745 123,475 2.6783 3.45%
2013-01-23 0 0.290 0.290 0.295 0.290 0.300 704,000 209,120 0.2970 2.654 2.654 2.700 2.654 2.745 76,926 2.7185 -1.69%
2013-01-22 0 0.295 0.290 0.295 0.275 0.295 560,000 161,300 0.2880 2.700 2.654 2.700 2.517 2.700 61,191 2.6360 1.72%
2013-01-21 0 0.290 0.290 0.295 0.275 0.290 1,340,000 374,650 0.2796 2.654 2.654 2.700 2.517 2.654 146,421 2.5587 5.45%
2013-01-18 0 0.275 0.275 0.290 0.270 0.295 3,050,000 845,900 0.2773 2.517 2.517 2.654 2.471 2.700 333,273 2.5382 -1.79%
2013-01-17 0 0.280 0.280 0.290 0.280 0.290 420,000 121,100 0.2883 2.562 2.562 2.654 2.562 2.654 45,893 2.6387 -3.45%
2013-01-16 0 0.290 0.290 0.295 0.280 0.300 1,130,000 320,500 0.2836 2.654 2.654 2.700 2.562 2.745 123,475 2.5957 1.75%
2013-01-15 0 0.285 0.280 0.290 0.285 0.300 1,740,000 503,150 0.2892 2.608 2.562 2.654 2.608 2.745 190,129 2.6464 -5.00%
2013-01-14 0 0.300 0.295 0.310 0.290 0.310 2,932,900 864,197 0.2947 2.745 2.700 2.837 2.654 2.837 320,477 2.6966 -4.76%
2013-01-11 0 0.315 0.300 0.315 0.295 0.325 642,469 194,716 0.3031 2.883 2.745 2.883 2.700 2.974 70,202 2.7736 0.00%
2013-01-10 0 0.315 0.300 0.315 0.300 0.320 3,010,000 919,850 0.3056 2.883 2.745 2.883 2.745 2.929 328,902 2.7967 -1.56%
2013-01-09 0 0.320 0.315 0.320 0.315 0.320 1,690,000 537,050 0.3178 2.929 2.883 2.929 2.883 2.929 184,666 2.9082 0.00%
2013-01-08 0 0.320 0.315 0.320 0.315 0.330 266,129 85,545 0.3214 2.929 2.883 2.929 2.883 3.020 29,080 2.9417 -3.03%
2013-01-07 0 0.330 0.320 0.330 0.310 0.335 1,880,000 613,100 0.3261 3.020 2.929 3.020 2.837 3.066 205,427 2.9845 0.00%
2013-01-04 0 0.330 0.325 0.330 0.315 0.335 2,380,000 777,700 0.3268 3.020 2.974 3.020 2.883 3.066 260,062 2.9904 4.76%
2013-01-03 0 0.315 0.310 0.315 0.300 0.315 600,000 184,500 0.3075 2.883 2.837 2.883 2.745 2.883 65,562 2.8141 5.00%
2013-01-02 0 0.300 0.300 0.305 0.300 0.310 880,000 265,500 0.3017 2.745 2.745 2.791 2.745 2.837 96,157 2.7611 -4.76%
2012-12-31 0 0.315 0.315 0.320 0.315 0.325 880,000 280,400 0.3186 2.883 2.883 2.929 2.883 2.974 96,157 2.9161 -3.08%
2012-12-28 0 0.325 0.320 0.325 0.320 0.340 5,338,744 1,730,235 0.3241 2.974 2.929 2.974 2.929 3.112 583,363 2.9660 -1.52%
2012-12-27 0 0.330 0.330 0.335 0.330 0.345 4,659,501 1,570,792 0.3371 3.020 3.020 3.066 3.020 3.157 509,143 3.0852 -2.94%
2012-12-24 0 0.340 0.335 0.345 0.330 0.345 6,744,000 2,300,880 0.3412 3.112 3.066 3.157 3.020 3.157 736,915 3.1223 7.94%
2012-12-21 0 0.315 0.315 0.320 0.300 0.315 5,444,000 1,666,690 0.3062 2.883 2.883 2.929 2.745 2.883 594,865 2.8018 5.00%
2012-12-20 0 0.300 0.295 0.300 0.290 0.315 7,106,180 2,163,768 0.3045 2.745 2.700 2.745 2.654 2.883 776,491 2.7866 1.69%
2012-12-19 0 0.295 0.290 0.300 0.285 0.305 4,770,000 1,404,150 0.2944 2.700 2.654 2.745 2.608 2.791 521,217 2.6940 7.27%
2012-12-18 0 0.275 0.275 0.280 0.275 0.290 4,110,000 1,161,950 0.2827 2.517 2.517 2.562 2.517 2.654 449,099 2.5873 0.00%
2012-12-17 0 0.275 0.270 0.275 0.270 0.280 980,000 271,100 0.2766 2.517 2.471 2.517 2.471 2.562 107,084 2.5316 0.00%
2012-12-14 0 0.275 0.270 0.275 0.270 0.280 4,260,000 1,161,800 0.2727 2.517 2.471 2.517 2.471 2.562 465,489 2.4959 1.85%
2012-12-13 0 0.270 0.270 0.275 0.270 0.295 11,716,000 3,279,260 0.2799 2.471 2.471 2.517 2.471 2.700 1,280,205 2.5615 -1.82%
2012-12-12 0 0.275 0.270 0.280 0.270 0.275 2,910,000 787,150 0.2705 2.517 2.471 2.562 2.471 2.517 317,975 2.4755 3.77%
2012-12-11 0 0.265 0.265 0.275 0.265 0.270 6,400,000 1,698,150 0.2653 2.425 2.425 2.517 2.425 2.471 699,326 2.4283 0.00%
2012-12-10 0 0.265 0.265 0.270 0.265 0.275 9,354,000 2,494,570 0.2667 2.425 2.425 2.471 2.425 2.517 1,022,109 2.4406 0.00%
2012-12-07 0 0.265 0.265 0.270 0.265 0.275 8,750,000 2,349,050 0.2685 2.425 2.425 2.471 2.425 2.517 956,110 2.4569 0.00%
2012-12-06 0 0.265 0.265 0.270 0.260 0.285 4,520,000 1,198,600 0.2652 2.425 2.425 2.471 2.379 2.608 493,899 2.4268 0.00%
2012-12-05 0 0.265 0.265 0.270 0.218 0.280 10,820,857 2,824,066 0.2610 2.425 2.425 2.471 1.995 2.562 1,182,392 2.3884 16.23%
2012-12-04 0 0.228 0.228 0.233 0.228 0.232 980,000 225,060 0.2297 2.087 2.087 2.132 2.087 2.123 107,084 2.1017 0.00%
2012-12-03 0 0.228 0.227 0.232 0.220 0.232 2,530,552 576,791 0.2279 2.087 2.077 2.123 2.013 2.123 276,513 2.0859 -0.87%
2012-11-30 0 0.230 0.228 0.233 0.228 0.234 2,154,000 496,060 0.2303 2.105 2.087 2.132 2.087 2.141 235,367 2.1076 -0.86%
2012-11-29 0 0.232 0.220 0.233 0.201 0.232 1,480,000 328,280 0.2218 2.123 2.013 2.132 1.839 2.123 161,719 2.0299 5.45%
2012-11-28 0 0.220 0.207 0.225 0.199 0.220 2,720,000 547,850 0.2014 2.013 1.894 2.059 1.821 2.013 297,214 1.8433 5.26%
2012-11-27 0 0.209 0.201 0.209 0.210 0.210 32,750 6,836 0.2087 1.913 1.839 1.913 1.922 1.922 3,579 1.9103 -0.48%
2012-11-26 0 0.210 0.198 0.218 0.198 0.210 450,000 90,080 0.2002 1.922 1.812 1.995 1.812 1.922 49,171 1.8320 0.48%
2012-11-23 0 0.209 0.205 0.209 0.205 0.213 5,869,891 1,225,209 0.2087 1.913 1.876 1.913 1.876 1.949 641,402 1.9102 -3.24%
2012-11-22 0 0.216 0.211 0.219 0.210 0.219 776,950 165,753 0.2133 1.977 1.931 2.004 1.922 2.004 84,897 1.9524 -0.46%
2012-11-21 0 0.217 0.213 0.220 0.210 0.217 750,000 157,890 0.2105 1.986 1.949 2.013 1.922 1.986 81,952 1.9266 -4.82%
2012-11-20 0 0.228 0.221 0.228 0.226 0.228 236,000 53,568 0.2270 2.087 2.023 2.087 2.068 2.087 25,788 2.0773 -0.87%
2012-11-19 0 0.230 0.210 0.230 0.228 0.230 4,060,000 932,300 0.2296 2.105 1.922 2.105 2.087 2.105 443,635 2.1015 0.88%
2012-11-16 0 0.228 0.210 0.228 - - 7,600 1,520 0.2000 2.087 1.922 2.087 - - 830 1.8303 0.00%
2012-11-15 0 0.228 0.228 0.229 0.225 0.229 700,000 157,760 0.2254 2.087 2.087 2.096 2.059 2.096 76,489 2.0625 -0.87%
2012-11-14 0 0.230 0.220 0.230 0.212 0.230 2,730,000 618,970 0.2267 2.105 2.013 2.105 1.940 2.105 298,306 2.0749 0.44%
2012-11-13 0 0.229 0.229 0.230 0.225 0.230 1,940,000 443,370 0.2285 2.096 2.096 2.105 2.059 2.105 211,983 2.0915 1.78%
2012-11-12 0 0.225 0.225 0.229 0.225 0.229 900,000 204,500 0.2272 2.059 2.059 2.096 2.059 2.096 98,343 2.0795 -2.17%
2012-11-09 0 0.230 0.220 0.230 0.228 0.230 590,000 135,390 0.2295 2.105 2.013 2.105 2.087 2.105 64,469 2.1001 0.00%
2012-11-08 0 0.230 0.225 0.230 0.225 0.230 840,000 192,540 0.2292 2.105 2.059 2.105 2.059 2.105 91,787 2.0977 0.00%
2012-11-07 0 0.230 0.229 0.230 0.228 0.230 4,320,000 993,400 0.2300 2.105 2.096 2.105 2.087 2.105 472,045 2.1045 0.00%
2012-11-06 0 0.230 0.227 0.248 0.220 0.245 3,382,504 783,993 0.2318 2.105 2.077 2.270 2.013 2.242 369,605 2.1212 0.00%
2012-11-05 0 0.230 0.230 0.235 0.222 0.240 1,970,000 461,780 0.2344 2.105 2.105 2.151 2.032 2.196 215,261 2.1452 0.00%
2012-11-02 0 0.230 0.223 0.230 0.205 0.250 5,024,075 1,144,966 0.2279 2.105 2.041 2.105 1.876 2.288 548,979 2.0856 12.20%
2012-11-01 0 0.205 0.205 0.207 0.204 0.205 1,340,000 274,480 0.2048 1.876 1.876 1.894 1.867 1.876 146,421 1.8746 0.00%
2012-10-31 0 0.205 0.198 0.205 0.194 0.205 570,000 115,620 0.2028 1.876 1.812 1.876 1.775 1.876 62,284 1.8563 0.00%
2012-10-30 0 0.205 0.191 0.205 0.200 0.208 480,000 96,480 0.2010 1.876 1.748 1.876 1.830 1.904 52,449 1.8395 0.99%
2012-10-29 0 0.203 0.203 0.206 0.200 0.200 10,000 2,000 0.2000 1.858 1.858 1.885 1.830 1.830 1,093 1.8303 -1.93%
2012-10-26 0 0.207 0.200 0.208 0.200 0.207 1,653,000 334,180 0.2022 1.894 1.830 1.904 1.830 1.894 180,623 1.8502 -1.43%
2012-10-25 0 0.210 0.201 0.210 0.200 0.210 2,364,000 477,504 0.2020 1.922 1.839 1.922 1.830 1.922 258,314 1.8485 5.00%
2012-10-24 0 0.200 0.200 0.203 0.171 0.204 4,164,000 787,110 0.1890 1.830 1.830 1.858 1.565 1.867 454,999 1.7299 -1.96%
2012-10-22 0 0.204 0.195 0.205 0.200 0.204 130,000 26,330 0.2025 1.867 1.785 1.876 1.830 1.867 14,205 1.8536 2.00%
2012-10-19 0 0.200 0.200 0.201 0.190 0.201 6,310,000 1,232,410 0.1953 1.830 1.830 1.839 1.739 1.839 689,492 1.7874 -2.44%
2012-10-18 0 0.205 0.203 0.210 0.204 0.213 4,120,000 846,890 0.2056 1.876 1.858 1.922 1.867 1.949 450,191 1.8812 -3.76%
2012-10-17 0 0.213 0.200 0.214 0.196 0.213 870,000 184,160 0.2117 1.949 1.830 1.958 1.794 1.949 95,065 1.9372 -0.47%
2012-10-16 0 0.214 0.208 0.215 0.200 0.218 22,052,000 4,577,022 0.2076 1.958 1.904 1.968 1.830 1.995 2,409,617 1.8995 5.94%
2012-10-15 0 0.202 0.201 0.204 0.190 0.202 7,050,000 1,406,110 0.1994 1.849 1.839 1.867 1.739 1.849 770,352 1.8253 9.19%
2012-10-12 0 0.185 0.175 0.186 0.175 0.185 1,430,000 259,730 0.1816 1.693 1.602 1.702 1.602 1.693 156,256 1.6622 5.11%
2012-10-11 0 0.176 0.172 0.177 0.174 0.180 560,000 100,190 0.1789 1.611 1.574 1.620 1.592 1.647 61,191 1.6373 3.53%
2012-10-10 0 0.170 0.170 0.174 0.166 0.178 1,620,000 274,840 0.1697 1.556 1.556 1.592 1.519 1.629 177,017 1.5526 4.94%
2012-10-09 0 0.162 0.162 0.163 0.155 0.162 5,570,000 894,630 0.1606 1.483 1.483 1.492 1.419 1.483 608,633 1.4699 2.53%
2012-10-08 0 0.158 0.147 0.158 0.158 0.158 20,000 3,160 0.1580 1.446 1.345 1.446 1.446 1.446 2,185 1.4460 1.94%
2012-10-05 0 0.155 0.150 0.157 - - 0 0 - 1.419 1.373 1.437 - - 0 - 0.00%
2012-10-04 0 0.155 0.150 0.158 - - 126,000 18,840 0.1495 1.419 1.373 1.446 - - 13,768 1.3684 0.00%
2012-10-03 0 0.155 0.150 0.158 0.150 0.155 2,060,000 315,200 0.1530 1.419 1.373 1.446 1.373 1.419 225,096 1.4003 8.39%
2012-09-28 0 0.143 0.143 0.157 0.143 0.143 300,000 42,900 0.1430 1.309 1.309 1.437 1.309 1.309 32,781 1.3087 0.00%
2012-09-27 0 0.143 0.143 0.157 0.143 0.143 190,000 27,170 0.1430 1.309 1.309 1.437 1.309 1.309 20,761 1.3087 -2.72%
2012-09-26 0 0.147 0.141 0.156 0.140 0.147 833,448 118,709 0.1424 1.345 1.290 1.428 1.281 1.345 91,071 1.3035 -1.34%
2012-09-25 0 0.149 0.143 0.156 - - 0 0 - 1.364 1.309 1.428 - - 0 - 0.00%
2012-09-24 0 0.149 0.144 0.158 0.149 0.149 240,000 35,960 0.1498 1.364 1.318 1.446 1.364 1.364 26,225 1.3712 5.67%
2012-09-21 0 0.141 0.141 0.156 - - 0 0 - 1.290 1.290 1.428 - - 0 - 0.00%
2012-09-20 0 0.141 0.141 0.150 0.140 0.147 314,075 44,774 0.1426 1.290 1.290 1.373 1.281 1.345 34,319 1.3046 -3.42%
2012-09-19 0 0.146 0.143 0.150 - - 0 0 - 1.336 1.309 1.373 - - 0 - 0.00%
2012-09-18 0 0.146 0.145 0.150 - - 0 0 - 1.336 1.327 1.373 - - 0 - 0.00%
2012-09-17 0 0.146 0.146 0.150 0.142 0.142 40,000 5,680 0.1420 1.336 1.336 1.373 1.300 1.300 4,371 1.2995 -2.67%
2012-09-14 0 0.150 0.143 0.155 - - 0 0 - 1.373 1.309 1.419 - - 0 - 0.00%
2012-09-13 0 0.150 0.150 0.155 0.150 0.150 280,000 42,000 0.1500 1.373 1.373 1.419 1.373 1.373 30,596 1.3727 -3.85%
2012-09-12 0 0.156 0.146 0.156 0.144 0.156 121,213 18,752 0.1547 1.428 1.336 1.428 1.318 1.428 13,245 1.4158 4.00%
2012-09-11 0 0.150 0.150 0.156 0.150 0.150 3,010,000 451,500 0.1500 1.373 1.373 1.428 1.373 1.373 328,902 1.3727 4.17%
2012-09-10 0 0.144 0.144 0.150 0.144 0.144 14,000 1,992 0.1423 1.318 1.318 1.373 1.318 1.318 1,530 1.3022 -1.37%
2012-09-07 0 0.146 0.146 0.157 0.142 0.146 140,000 20,280 0.1449 1.336 1.336 1.437 1.300 1.336 15,298 1.3257 0.00%
2012-09-06 0 0.146 0.146 0.156 0.146 0.150 540,000 80,840 0.1497 1.336 1.336 1.428 1.336 1.373 59,006 1.3700 -2.67%
2012-09-05 0 0.150 0.150 0.156 - - 0 0 - 1.373 1.373 1.428 - - 0 - 0.00%
2012-09-04 0 0.150 0.150 0.155 - - 0 0 - 1.373 1.373 1.419 - - 0 - 0.00%
2012-09-03 0 0.150 0.150 0.156 0.150 0.150 100,000 15,000 0.1500 1.373 1.373 1.428 1.373 1.373 10,927 1.3727 -3.85%
2012-08-31 0 0.156 0.150 0.157 0.150 0.156 2,214,000 339,390 0.1533 1.428 1.373 1.437 1.373 1.428 241,923 1.4029 -0.64%
2012-08-30 0 0.157 0.152 0.158 0.155 0.157 1,581,200 246,492 0.1559 1.437 1.391 1.446 1.419 1.437 172,777 1.4266 -0.63%
2012-08-29 0 0.158 0.150 0.158 0.150 0.160 680,000 106,080 0.1560 1.446 1.373 1.446 1.373 1.464 74,303 1.4277 1.94%
2012-08-28 0 0.155 0.155 0.160 0.155 0.155 170,000 26,350 0.1550 1.419 1.419 1.464 1.419 1.419 18,576 1.4185 0.00%
2012-08-27 0 0.155 0.155 0.160 0.148 0.160 2,100,000 332,500 0.1583 1.419 1.419 1.464 1.354 1.464 229,466 1.4490 -3.12%
2012-08-24 0 0.160 0.155 0.162 0.159 0.163 6,954,120 1,112,444 0.1600 1.464 1.419 1.483 1.455 1.492 759,875 1.4640 0.63%
2012-08-23 0 0.159 0.154 0.159 0.155 0.160 2,200,000 350,000 0.1591 1.455 1.409 1.455 1.419 1.464 240,393 1.4559 3.92%
2012-08-22 0 0.153 0.151 0.153 0.151 0.154 800,000 122,100 0.1526 1.400 1.382 1.400 1.382 1.409 87,416 1.3968 0.00%
2012-08-21 0 0.153 0.150 0.153 0.148 0.154 1,110,400 166,326 0.1498 1.400 1.373 1.400 1.354 1.409 121,333 1.3708 3.38%
2012-08-20 0 0.148 0.142 0.154 - - 0 0 - 1.354 1.300 1.409 - - 0 - 0.00%
2012-08-17 0 0.148 0.148 0.153 0.143 0.149 1,760,000 260,380 0.1479 1.354 1.354 1.400 1.309 1.364 192,315 1.3539 -3.90%
2012-08-16 0 0.154 0.150 0.154 0.150 0.155 11,000,000 1,698,500 0.1544 1.409 1.373 1.409 1.373 1.419 1,201,967 1.4131 -0.65%
2012-08-15 0 0.155 0.150 0.155 0.153 0.159 16,340,800 2,533,386 0.1550 1.419 1.373 1.419 1.400 1.455 1,785,555 1.4188 0.00%
2012-08-14 0 0.155 0.155 0.160 0.139 0.155 11,420,000 1,634,020 0.1431 1.419 1.419 1.464 1.272 1.419 1,247,861 1.3095 11.51%
2012-08-13 0 0.139 0.132 0.139 0.130 0.145 6,142,000 848,660 0.1382 1.272 1.208 1.272 1.190 1.327 671,135 1.2645 15.83%
2012-08-10 1 - - - - - 0 0 - 1.098 - - - - 0 - 0.00%
2012-08-09 1 - - - - - 0 0 - 1.098 - - - - 0 - 0.00%
2012-08-08 1 - - - - - 0 0 - 1.098 - - - - 0 - 0.00%
2012-08-07 1 - - - - - 0 0 - 1.098 - - - - 0 - 0.00%
2012-08-06 1 - - - - - 0 0 - 1.098 - - - - 0 - 0.00%
2012-08-03 0 0.120 0.110 0.120 - - 0 0 - 1.098 1.007 1.098 - - 0 - 0.00%
2012-08-02 0 0.120 0.110 0.130 - - 1,500 180 0.1200 1.098 1.007 1.190 - - 164 1.0982 0.00%
2012-08-01 0 0.120 0.113 0.128 - - 0 0 - 1.098 1.034 1.171 - - 0 - 0.00%
2012-07-31 0 0.120 0.115 0.120 - - 0 0 - 1.098 1.052 1.098 - - 0 - 0.00%
2012-07-30 0 0.120 0.115 0.125 0.120 0.120 1,000,000 120,000 0.1200 1.098 1.052 1.144 1.098 1.098 109,270 1.0982 0.00%
2012-07-27 0 0.120 0.120 0.130 0.115 0.115 16,200 1,770 0.1093 1.098 1.098 1.190 1.052 1.052 1,770 0.9999 0.00%
2012-07-26 0 0.120 0.116 0.122 0.120 0.122 350,000 42,240 0.1207 1.098 1.062 1.117 1.098 1.117 38,244 1.1045 -1.64%
2012-07-25 0 0.122 0.122 0.128 - - 0 0 - 1.117 1.117 1.171 - - 0 - 3.39%
2012-07-24 0 0.118 0.106 0.125 - - 0 0 - 1.080 0.970 1.144 - - 0 - 0.00%
2012-07-23 0 0.118 0.114 0.127 - - 0 0 - 1.080 1.043 1.162 - - 0 - 0.00%
2012-07-20 0 0.118 0.118 0.127 - - 0 0 - 1.080 1.080 1.162 - - 0 - 0.85%
2012-07-19 0 0.117 0.116 0.127 - - 0 0 - 1.071 1.062 1.162 - - 0 - 0.00%
2012-07-18 0 0.117 0.116 0.126 0.116 0.117 50,000 5,830 0.1166 1.071 1.062 1.153 1.062 1.071 5,463 1.0671 0.86%
2012-07-17 0 0.116 0.113 0.126 - - 0 0 - 1.062 1.034 1.153 - - 0 - 0.00%
2012-07-16 0 0.116 0.116 0.129 0.115 0.115 31,425 3,603 0.1147 1.062 1.062 1.181 1.052 1.052 3,434 1.0493 -7.94%
2012-07-13 0 0.126 0.124 0.127 0.121 0.126 1,080,000 135,070 0.1251 1.153 1.135 1.162 1.107 1.153 118,011 1.1446 8.62%
2012-07-12 0 0.116 0.116 0.124 - - 0 0 - 1.062 1.062 1.135 - - 0 - 0.87%
2012-07-11 0 0.115 0.115 0.121 0.115 0.116 160,000 18,530 0.1158 1.052 1.052 1.107 1.052 1.062 17,483 1.0599 1.77%
2012-07-10 0 0.113 0.113 0.128 0.113 0.113 18,000 1,970 0.1094 1.034 1.034 1.171 1.034 1.034 1,967 1.0016 -5.83%
2012-07-09 0 0.120 0.113 0.120 - - 0 0 - 1.098 1.034 1.098 - - 0 - 0.00%
2012-07-06 0 0.120 0.113 0.130 - - 0 0 - 1.098 1.034 1.190 - - 0 - 0.00%
2012-07-05 0 0.120 0.120 0.129 - - 0 0 - 1.098 1.098 1.181 - - 0 - 0.00%
2012-07-04 0 0.120 0.115 0.120 0.120 0.120 70,000 8,400 0.1200 1.098 1.052 1.098 1.098 1.098 7,649 1.0982 -1.64%
2012-07-03 0 0.122 0.122 0.129 0.122 0.122 230,000 28,060 0.1220 1.117 1.117 1.181 1.117 1.117 25,132 1.1165 0.00%
2012-06-29 0 0.122 0.115 0.130 - - 0 0 - 1.117 1.052 1.190 - - 0 - 0.00%
2012-06-28 0 0.122 0.115 0.130 - - 0 0 - 1.117 1.052 1.190 - - 0 - 0.00%
2012-06-27 0 0.122 0.115 0.129 - - 0 0 - 1.117 1.052 1.181 - - 0 - 0.00%
2012-06-26 0 0.122 0.122 0.125 0.120 0.120 20,000 2,400 0.1200 1.117 1.117 1.144 1.098 1.098 2,185 1.0982 -3.94%
2012-06-25 0 0.127 0.120 0.127 0.126 0.128 92,075 11,648 0.1265 1.162 1.098 1.162 1.153 1.171 10,061 1.1577 1.60%
2012-06-22 0 0.125 0.120 0.128 - - 4,000 440 0.1100 1.144 1.098 1.171 - - 437 1.0067 0.00%
2012-06-21 0 0.125 0.120 0.125 0.125 0.125 190,000 23,750 0.1250 1.144 1.098 1.144 1.144 1.144 20,761 1.1440 0.00%
2012-06-20 0 0.125 0.125 0.128 0.125 0.125 600,000 75,000 0.1250 1.144 1.144 1.171 1.144 1.144 65,562 1.1440 0.00%
2012-06-19 0 0.125 0.123 0.130 0.125 0.126 980,000 122,980 0.1255 1.144 1.126 1.190 1.144 1.153 107,084 1.1484 -10.07%
2012-06-18 0 0.139 0.128 0.139 - - 0 0 - 1.272 1.171 1.272 - - 0 - -0.71%
2012-06-15 0 0.140 0.128 0.140 0.130 0.145 1,100,000 158,640 0.1442 1.281 1.171 1.281 1.190 1.327 120,197 1.3198 10.24%
2012-06-14 0 0.127 0.127 0.128 0.126 0.130 290,000 37,180 0.1282 1.162 1.162 1.171 1.153 1.190 31,688 1.1733 0.00%
2012-06-13 0 0.127 0.125 0.130 - - 0 0 - 1.162 1.144 1.190 - - 0 - 0.00%
2012-06-12 0 0.127 0.127 0.129 0.125 0.125 90,000 11,250 0.1250 1.162 1.162 1.181 1.144 1.144 9,834 1.1440 1.60%
2012-06-11 0 0.125 0.125 0.128 0.123 0.123 11,500 1,402 0.1219 1.144 1.144 1.171 1.126 1.126 1,257 1.1157 0.00%
2012-06-08 0 0.125 0.122 0.129 - - 0 0 - 1.144 1.117 1.181 - - 0 - 0.00%
2012-06-07 0 0.125 0.125 0.126 0.120 0.124 190,000 23,070 0.1214 1.144 1.144 1.153 1.098 1.135 20,761 1.1112 1.63%
2012-06-06 0 0.123 0.123 0.128 0.122 0.122 120,000 14,640 0.1220 1.126 1.126 1.171 1.117 1.117 13,112 1.1165 0.00%
2012-06-05 0 0.123 0.120 0.129 0.123 0.125 610,000 75,510 0.1238 1.126 1.098 1.181 1.126 1.144 66,655 1.1329 -1.60%
2012-06-04 0 0.125 0.125 0.132 0.120 0.120 290,000 34,800 0.1200 1.144 1.144 1.208 1.098 1.098 31,688 1.0982 1.63%
2012-06-01 0 0.123 0.123 0.135 0.121 0.121 390,000 47,190 0.1210 1.126 1.126 1.235 1.107 1.107 42,615 1.1074 0.00%
2012-05-31 0 0.123 0.123 0.129 0.121 0.121 30,000 3,630 0.1210 1.126 1.126 1.181 1.107 1.107 3,278 1.1074 0.82%
2012-05-30 0 0.122 0.121 0.129 0.122 0.123 516,000 62,890 0.1219 1.117 1.107 1.181 1.117 1.126 56,383 1.1154 -2.40%
2012-05-29 0 0.125 0.123 0.125 0.123 0.126 823,925 101,861 0.1236 1.144 1.126 1.144 1.126 1.153 90,030 1.1314 -0.79%
2012-05-28 0 0.126 0.124 0.130 0.123 0.126 710,000 88,830 0.1251 1.153 1.135 1.190 1.126 1.153 77,582 1.1450 -3.08%
2012-05-25 0 0.130 0.120 0.134 - - 0 0 - 1.190 1.098 1.226 - - 0 - 0.00%
2012-05-24 0 0.130 0.123 0.135 0.128 0.130 360,000 46,220 0.1284 1.190 1.126 1.235 1.171 1.190 39,337 1.1750 1.56%
2012-05-23 0 0.128 0.128 0.138 0.123 0.126 540,000 67,050 0.1242 1.171 1.171 1.263 1.126 1.153 59,006 1.1363 1.59%
2012-05-22 0 0.126 0.126 0.149 0.126 0.126 60,000 7,560 0.1260 1.153 1.153 1.364 1.153 1.153 6,556 1.1531 -3.08%
2012-05-21 0 0.130 0.132 0.150 0.126 0.200 1,190,000 191,490 0.1609 1.190 1.208 1.373 1.153 1.830 130,031 1.4726 9.24%
2012-05-18 0 0.119 0.115 0.128 - - 0 0 - 1.089 1.052 1.171 - - 0 - 0.00%
2012-05-17 0 0.119 0.118 0.128 - - 0 0 - 1.089 1.080 1.171 - - 0 - 0.00%
2012-05-16 0 0.119 0.119 0.125 0.113 0.115 40,000 4,540 0.1135 1.089 1.089 1.144 1.034 1.052 4,371 1.0387 0.85%
2012-05-15 0 0.118 0.116 0.130 0.116 0.118 30,000 3,500 0.1167 1.080 1.062 1.190 1.062 1.080 3,278 1.0677 4.42%
2012-05-14 0 0.113 0.113 0.125 0.107 0.107 30,000 3,210 0.1070 1.034 1.034 1.144 0.979 0.979 3,278 0.9792 -10.32%
2012-05-11 1 - - - - - 0 0 - 1.153 - - - - 0 - 0.00%
2012-05-10 0 0.126 0.118 0.128 0.126 0.126 200,000 25,200 0.1260 1.153 1.080 1.171 1.153 1.153 21,854 1.1531 0.00%
2012-05-09 0 0.126 0.116 0.126 - - 0 0 - 1.153 1.062 1.153 - - 0 - -1.56%
2012-05-08 0 0.128 0.120 0.128 - - 0 0 - 1.171 1.098 1.171 - - 0 - 0.00%
2012-05-07 0 0.128 0.123 0.128 - - 0 0 - 1.171 1.126 1.171 - - 0 - 0.00%
2012-05-04 0 0.128 0.125 0.131 - - 0 0 - 1.171 1.144 1.199 - - 0 - 0.00%
2012-05-03 0 0.128 0.128 0.131 0.125 0.125 60,000 7,500 0.1250 1.171 1.171 1.199 1.144 1.144 6,556 1.1440 -2.29%
2012-05-02 0 0.131 0.129 0.133 0.131 0.131 240,000 31,440 0.1310 1.199 1.181 1.217 1.199 1.199 26,225 1.1989 3.15%
2012-04-30 0 0.127 0.127 0.130 0.127 0.130 400,000 51,550 0.1289 1.162 1.162 1.190 1.162 1.190 43,708 1.1794 -4.51%
2012-04-27 0 0.133 0.131 0.133 0.131 0.138 1,490,000 199,080 0.1336 1.217 1.199 1.217 1.199 1.263 162,812 1.2228 1.53%
2012-04-26 0 0.131 0.131 0.136 0.128 0.130 1,050,000 135,500 0.1290 1.199 1.199 1.245 1.171 1.190 114,733 1.1810 -11.49%
2012-04-25 0 0.148 0.135 0.148 - - 0 0 - 1.354 1.235 1.354 - - 0 - -0.67%
2012-04-24 0 0.149 0.130 0.150 - - 0 0 - 1.364 1.190 1.373 - - 0 - 0.00%
2012-04-23 0 0.149 0.138 0.154 0.149 0.150 250,000 37,440 0.1498 1.364 1.263 1.409 1.364 1.373 27,317 1.3706 0.00%
2012-04-20 0 0.149 0.145 0.155 - - 0 0 - 1.364 1.327 1.419 - - 0 - 0.00%
2012-04-19 0 0.149 0.149 0.154 0.149 0.149 1,000,000 149,000 0.1490 1.364 1.364 1.409 1.364 1.364 109,270 1.3636 -3.25%
2012-04-18 0 0.154 0.149 0.154 0.145 0.158 510,000 78,530 0.1540 1.409 1.364 1.409 1.327 1.446 55,728 1.4092 -0.65%
2012-04-17 0 0.155 0.145 0.155 0.147 0.160 1,155,000 174,560 0.1511 1.419 1.327 1.419 1.345 1.464 126,207 1.3831 -2.52%
2012-04-16 0 0.159 0.157 0.159 0.142 0.164 6,142,000 960,254 0.1563 1.455 1.437 1.455 1.300 1.501 671,135 1.4308 11.97%
2012-04-13 0 0.142 0.138 0.147 0.132 0.142 101,560,000 13,616,980 0.1341 1.300 1.263 1.345 1.208 1.300 11,097,437 1.2270 7.58%
2012-04-12 0 0.132 0.125 0.132 - - 0 0 - 1.208 1.144 1.208 - - 0 - 0.00%
2012-04-11 0 0.132 0.128 0.134 0.132 0.132 930,000 122,760 0.1320 1.208 1.171 1.226 1.208 1.208 101,621 1.2080 5.60%
2012-04-10 0 0.125 0.124 0.130 0.122 0.130 1,264,400 157,208 0.1243 1.144 1.135 1.190 1.117 1.190 138,161 1.1379 -0.79%
2012-04-05 0 0.126 0.126 0.134 0.126 0.126 672,200 84,677 0.1260 1.153 1.153 1.226 1.153 1.153 73,451 1.1528 -3.08%
2012-04-03 0 0.130 0.127 0.135 - - 0 0 - 1.190 1.162 1.235 - - 0 - 0.00%
2012-04-02 0 0.130 0.130 0.134 0.120 0.130 1,460,000 184,500 0.1264 1.190 1.190 1.226 1.098 1.190 159,534 1.1565 -1.52%
2012-03-30 0 0.132 0.123 0.132 0.132 0.132 500,000 66,000 0.1320 1.208 1.126 1.208 1.208 1.208 54,635 1.2080 1.54%
2012-03-29 0 0.130 0.120 0.132 - - 0 0 - 1.190 1.098 1.208 - - 0 - 0.00%
2012-03-28 0 0.130 0.125 0.130 - - 0 0 - 1.190 1.144 1.190 - - 0 - -1.52%
2012-03-27 0 0.132 0.131 0.135 0.132 0.143 5,540,000 789,130 0.1424 1.208 1.199 1.235 1.208 1.309 605,354 1.3036 1.54%
2012-03-26 0 0.130 0.129 0.132 0.114 0.130 960,000 123,910 0.1291 1.190 1.181 1.208 1.043 1.190 104,899 1.1812 17.12%
2012-03-23 0 0.111 0.111 0.117 0.110 0.112 110,000 12,270 0.1115 1.016 1.016 1.071 1.007 1.025 12,020 1.0208 -9.76%
2012-03-22 0 0.123 0.109 0.128 - - 0 0 - 1.126 0.998 1.171 - - 0 - 0.00%
2012-03-21 0 0.123 0.111 0.127 0.107 0.123 50,000 5,660 0.1132 1.126 1.016 1.162 0.979 1.126 5,463 1.0360 -2.38%
2012-03-20 0 0.126 0.123 0.135 - - 0 0 - 1.153 1.126 1.235 - - 0 - 0.00%
2012-03-19 0 0.126 0.120 0.129 - - 0 0 - 1.153 1.098 1.181 - - 0 - 0.00%
2012-03-16 0 0.126 0.126 0.130 0.126 0.126 12,450 1,541 0.1238 1.153 1.153 1.190 1.153 1.153 1,360 1.1327 -3.08%
2012-03-15 0 0.130 0.127 0.131 0.125 0.130 394,075 50,918 0.1292 1.190 1.162 1.199 1.144 1.190 43,060 1.1825 0.78%
2012-03-14 0 0.129 0.129 0.132 0.127 0.127 20,000 2,540 0.1270 1.181 1.181 1.208 1.162 1.162 2,185 1.1623 -3.73%
2012-03-13 0 0.134 0.129 0.134 0.128 0.135 550,000 72,250 0.1314 1.226 1.181 1.226 1.171 1.235 60,098 1.2022 4.69%
2012-03-12 0 0.128 0.125 0.130 0.120 0.128 1,778,000 218,094 0.1227 1.171 1.144 1.190 1.098 1.171 194,282 1.1226 -1.54%
2012-03-09 0 0.130 0.122 0.130 - - 0 0 - 1.190 1.117 1.190 - - 0 - 0.00%
2012-03-08 0 0.130 0.122 0.134 0.130 0.130 880,000 114,400 0.1300 1.190 1.117 1.226 1.190 1.190 96,157 1.1897 1.56%
2012-03-07 0 0.128 0.119 0.135 0.128 0.128 700,000 89,600 0.1280 1.171 1.089 1.235 1.171 1.171 76,489 1.1714 -0.78%
2012-03-06 0 0.129 0.121 0.135 - - 0 0 - 1.181 1.107 1.235 - - 0 - 0.00%
2012-03-05 0 0.129 0.121 0.130 - - 0 0 - 1.181 1.107 1.190 - - 0 - 0.00%
2012-03-02 0 0.129 0.129 0.139 0.129 0.129 110,000 14,190 0.1290 1.181 1.181 1.272 1.181 1.181 12,020 1.1806 -0.77%
2012-03-01 0 0.130 0.126 0.140 - - 0 0 - 1.190 1.153 1.281 - - 0 - 0.00%
2012-02-29 0 0.130 0.127 0.136 - - 0 0 - 1.190 1.162 1.245 - - 0 - 0.00%
2012-02-28 0 0.130 0.128 0.130 0.123 0.130 200,000 25,930 0.1297 1.190 1.171 1.190 1.126 1.190 21,854 1.1865 -3.70%
2012-02-27 0 0.135 0.122 0.135 - - 0 0 - 1.235 1.117 1.235 - - 0 - -3.57%
2012-02-24 0 0.140 0.140 0.141 0.140 0.141 370,000 52,060 0.1407 1.281 1.281 1.290 1.281 1.290 40,430 1.2877 -0.71%
2012-02-23 0 0.141 0.141 0.144 0.136 0.143 3,710,000 511,790 0.1379 1.290 1.290 1.318 1.245 1.309 405,391 1.2625 3.68%
2012-02-22 0 0.136 0.136 0.145 0.135 0.135 50,000 6,760 0.1352 1.245 1.245 1.327 1.235 1.235 5,463 1.2373 -6.21%
2012-02-21 0 0.145 0.134 0.149 0.145 0.146 2,410,000 349,750 0.1451 1.327 1.226 1.364 1.327 1.336 263,340 1.3281 0.00%
2012-02-20 0 0.145 0.145 0.147 0.140 0.145 1,855,254 267,875 0.1444 1.327 1.327 1.345 1.281 1.327 202,723 1.3214 5.07%
2012-02-17 0 0.138 0.138 0.141 0.130 0.140 1,918,910 260,320 0.1357 1.263 1.263 1.290 1.190 1.281 209,679 1.2415 8.66%
2012-02-16 0 0.127 0.127 0.131 0.126 0.129 793,232 99,954 0.1260 1.162 1.162 1.199 1.153 1.181 86,676 1.1532 0.79%
2012-02-15 0 0.126 0.126 0.127 0.124 0.126 280,893 34,863 0.1241 1.153 1.153 1.162 1.135 1.153 30,693 1.1359 5.88%
2012-02-14 0 0.119 0.119 0.130 - - 0 0 - 1.089 1.089 1.190 - - 0 - 0.00%
2012-02-13 0 0.119 0.119 0.125 0.119 0.119 250,000 29,750 0.1190 1.089 1.089 1.144 1.089 1.089 27,317 1.0890 0.00%
2012-02-10 0 0.119 0.119 0.129 0.119 0.120 2,350,000 280,510 0.1194 1.089 1.089 1.181 1.089 1.098 256,784 1.0924 0.00%
2012-02-09 0 0.119 0.119 0.125 0.119 0.121 1,710,000 204,840 0.1198 1.089 1.089 1.144 1.089 1.107 186,851 1.0963 -5.56%
2012-02-08 0 0.126 0.120 0.126 - - 0 0 - 1.153 1.098 1.153 - - 0 - 0.00%
2012-02-07 0 0.126 0.120 0.126 - - 0 0 - 1.153 1.098 1.153 - - 0 - 0.00%
2012-02-06 0 0.126 0.118 0.128 0.126 0.126 200,000 25,200 0.1260 1.153 1.080 1.171 1.153 1.153 21,854 1.1531 0.00%
2012-02-03 0 0.126 0.125 0.126 0.124 0.126 280,000 35,000 0.1250 1.153 1.144 1.153 1.135 1.153 30,596 1.1440 5.00%
2012-02-02 0 0.120 0.118 0.123 0.118 0.127 1,420,000 169,420 0.1193 1.098 1.080 1.126 1.080 1.162 155,163 1.0919 0.84%
2012-02-01 0 0.119 0.119 0.126 0.119 0.119 56,000 6,610 0.1180 1.089 1.089 1.153 1.089 1.089 6,119 1.0802 -1.65%
2012-01-31 0 0.121 0.120 0.125 0.120 0.125 200,000 24,220 0.1211 1.107 1.098 1.144 1.098 1.144 21,854 1.1083 1.68%
2012-01-30 0 0.119 0.113 0.119 0.119 0.119 560,000 66,640 0.1190 1.089 1.034 1.089 1.089 1.089 61,191 1.0890 -0.83%
2012-01-27 0 0.120 0.120 0.125 0.120 0.120 350,000 42,000 0.1200 1.098 1.098 1.144 1.098 1.098 38,244 1.0982 0.00%
2012-01-26 0 0.120 0.120 0.123 0.118 0.120 3,400,000 406,310 0.1195 1.098 1.098 1.126 1.080 1.098 371,517 1.0937 0.84%
2012-01-20 0 0.119 0.108 0.119 - - 0 0 - 1.089 0.988 1.089 - - 0 - 0.00%
2012-01-19 0 0.119 0.119 0.123 0.113 0.113 600,000 67,800 0.1130 1.089 1.089 1.126 1.034 1.034 65,562 1.0341 -6.30%
2012-01-18 0 0.127 0.126 0.130 0.125 0.130 570,000 72,500 0.1272 1.162 1.153 1.190 1.144 1.190 62,284 1.1640 2.42%
2012-01-17 0 0.124 0.124 0.128 0.122 0.130 480,000 61,600 0.1283 1.135 1.135 1.171 1.117 1.190 52,449 1.1745 0.00%
2012-01-16 0 0.124 0.120 0.124 0.113 0.124 1,700,000 200,870 0.1182 1.135 1.098 1.135 1.034 1.135 185,759 1.0813 6.90%
2012-01-13 0 0.116 0.111 0.118 0.108 0.116 660,000 74,810 0.1133 1.062 1.016 1.080 0.988 1.062 72,118 1.0373 5.45%
2012-01-12 0 0.110 0.109 0.113 0.104 0.110 739,700 79,510 0.1075 1.007 0.998 1.034 0.952 1.007 80,827 0.9837 -1.79%
2012-01-11 0 0.112 0.100 0.117 - - 0 0 - 1.025 0.915 1.071 - - 0 - 0.00%
2012-01-10 0 0.112 0.100 0.112 - - 0 0 - 1.025 0.915 1.025 - - 0 - 0.00%
2012-01-09 0 0.112 0.108 0.119 0.097 0.112 20,000 2,090 0.1045 1.025 0.988 1.089 0.888 1.025 2,185 0.9563 10.89%
2012-01-06 0 0.101 0.096 0.120 - - 0 0 - 0.924 0.879 1.098 - - 0 - 0.00%
2012-01-05 0 0.101 0.101 0.115 - - 0 0 - 0.924 0.924 1.052 - - 0 - 0.00%
2012-01-04 0 0.101 0.100 0.107 0.101 0.101 13,825 1,354 0.0979 0.924 0.915 0.979 0.924 0.924 1,511 0.8963 -6.48%
2012-01-03 0 0.108 0.108 0.116 - - 0 0 - 0.988 0.988 1.062 - - 0 - 2.86%
2011-12-30 0 0.105 0.104 0.108 0.102 0.106 100,000 10,430 0.1043 0.961 0.952 0.988 0.933 0.970 10,927 0.9545 -2.78%
2011-12-29 0 0.108 0.108 - - - 0 0 - 0.988 0.988 - - - 0 - 5.88%
2011-12-28 0 0.102 0.101 0.121 - - 0 0 - 0.933 0.924 1.107 - - 0 - 0.00%
2011-12-23 0 0.102 0.102 0.105 0.100 0.105 1,350,000 138,180 0.1024 0.933 0.933 0.961 0.915 0.961 147,514 0.9367 0.00%
2011-12-22 0 0.102 0.101 0.115 - - 0 0 - 0.933 0.924 1.052 - - 0 - 0.00%
2011-12-21 0 0.102 0.102 0.117 0.102 0.102 40,000 4,080 0.1020 0.933 0.933 1.071 0.933 0.933 4,371 0.9335 -6.42%
2011-12-20 0 0.109 0.099 - - - 0 0 - 0.998 0.906 - - - 0 - 0.00%
2011-12-19 0 0.109 0.104 0.109 0.110 0.110 100,000 11,000 0.1100 0.998 0.952 0.998 1.007 1.007 10,927 1.0067 1.87%
2011-12-16 0 0.107 0.105 0.112 0.100 0.107 30,000 3,070 0.1023 0.979 0.961 1.025 0.915 0.979 3,278 0.9365 4.90%
2011-12-15 0 0.102 0.102 0.118 0.100 0.102 80,000 8,030 0.1004 0.933 0.933 1.080 0.915 0.933 8,742 0.9186 -10.53%
2011-12-14 0 0.114 0.104 0.123 - - 0 0 - 1.043 0.952 1.126 - - 0 - 0.00%
2011-12-13 0 0.114 0.104 0.118 - - 0 0 - 1.043 0.952 1.080 - - 0 - 0.00%
2011-12-12 0 0.114 0.101 0.118 - - 0 0 - 1.043 0.924 1.080 - - 0 - 0.00%
2011-12-09 0 0.114 0.108 0.114 0.115 0.115 40,000 4,600 0.1150 1.043 0.988 1.043 1.052 1.052 4,371 1.0524 2.70%
2011-12-08 0 0.111 0.111 0.114 0.100 0.107 149,725 14,945 0.0998 1.016 1.016 1.043 0.915 0.979 16,360 0.9135 -5.93%
2011-12-07 0 0.118 0.110 0.118 - - 0 0 - 1.080 1.007 1.080 - - 0 - 0.00%
2011-12-06 0 0.118 0.110 0.123 - - 0 0 - 1.080 1.007 1.126 - - 0 - 0.00%
2011-12-05 0 0.118 0.110 0.123 - - 0 0 - 1.080 1.007 1.126 - - 0 - 0.00%
2011-12-02 0 0.118 0.110 0.122 - - 0 0 - 1.080 1.007 1.117 - - 0 - 0.00%
2011-12-01 0 0.118 0.118 0.125 0.113 0.123 140,406 17,090 0.1217 1.080 1.080 1.144 1.034 1.126 15,342 1.1139 4.42%
2011-11-30 0 0.113 0.112 0.119 0.112 0.116 500,000 56,400 0.1128 1.034 1.025 1.089 1.025 1.062 54,635 1.0323 -1.74%
2011-11-29 0 0.115 0.107 0.116 0.115 0.121 200,000 23,750 0.1188 1.052 0.979 1.062 1.052 1.107 21,854 1.0868 -4.17%
2011-11-28 0 0.120 0.106 0.121 0.120 0.120 90,000 10,800 0.1200 1.098 0.970 1.107 1.098 1.098 9,834 1.0982 6.19%
2011-11-25 0 0.113 0.113 0.123 0.105 0.105 20,000 2,260 0.1130 1.034 1.034 1.126 0.961 0.961 2,185 1.0341 -5.83%
2011-11-24 0 0.120 0.110 0.120 - - 0 0 - 1.098 1.007 1.098 - - 0 - -0.83%
2011-11-23 0 0.121 0.105 0.121 - - 0 0 - 1.107 0.961 1.107 - - 0 - -0.82%
2011-11-22 0 0.122 0.108 0.122 - - 0 0 - 1.117 0.988 1.117 - - 0 - -0.81%
2011-11-21 0 0.123 0.111 0.123 0.120 0.123 331,600 40,458 0.1220 1.126 1.016 1.126 1.098 1.126 36,234 1.1166 6.96%
2011-11-18 0 0.115 0.115 0.118 0.110 0.110 66,000 7,200 0.1091 1.052 1.052 1.080 1.007 1.007 7,212 0.9984 -0.86%
2011-11-17 0 0.116 0.106 0.118 0.104 0.117 2,010,000 230,470 0.1147 1.062 0.970 1.080 0.952 1.071 219,632 1.0493 16.00%
2011-11-16 0 0.100 0.095 0.104 - - 0 0 - 0.915 0.869 0.952 - - 0 - 0.00%
2011-11-15 0 0.100 0.096 0.104 0.100 0.100 40,000 4,000 0.1000 0.915 0.879 0.952 0.915 0.915 4,371 0.9152 0.00%
2011-11-14 0 0.100 0.100 0.105 0.093 0.093 170,000 15,810 0.0930 0.915 0.915 0.961 0.851 0.851 18,576 0.8511 -9.09%
2011-11-11 0 0.110 0.099 0.110 - - 0 0 - 1.007 0.906 1.007 - - 0 - 0.00%
2011-11-10 0 0.110 0.104 0.110 0.103 0.110 480,000 50,420 0.1050 1.007 0.952 1.007 0.943 1.007 52,449 0.9613 3.77%
2011-11-09 0 0.106 0.105 0.106 - - 0 0 - 0.970 0.961 0.970 - - 0 - 0.00%
2011-11-08 0 0.106 0.105 0.107 0.105 0.106 440,000 46,560 0.1058 0.970 0.961 0.979 0.961 0.970 48,079 0.9684 0.95%
2011-11-07 0 0.105 0.102 0.105 0.100 0.105 740,000 75,250 0.1017 0.961 0.933 0.961 0.915 0.961 80,860 0.9306 -1.87%
2011-11-04 0 0.107 0.105 0.110 0.100 0.107 580,000 60,930 0.1051 0.979 0.961 1.007 0.915 0.979 63,376 0.9614 0.00%
2011-11-03 0 0.107 0.100 0.108 - - 8,378 670 0.0800 0.979 0.915 0.988 - - 915 0.7319 0.00%
2011-11-02 0 0.107 0.095 0.110 0.107 0.107 200,000 21,400 0.1070 0.979 0.869 1.007 0.979 0.979 21,854 0.9792 1.90%
2011-11-01 0 0.105 0.095 0.109 - - 0 0 - 0.961 0.869 0.998 - - 0 - 0.00%
2011-10-31 0 0.105 0.099 0.110 - - 0 0 - 0.961 0.906 1.007 - - 0 - 0.00%
2011-10-28 0 0.105 0.099 0.107 0.103 0.105 1,020,025 105,102 0.1030 0.961 0.906 0.979 0.943 0.961 111,458 0.9430 2.94%
2011-10-27 0 0.102 0.102 0.105 0.099 0.104 1,470,000 150,830 0.1026 0.933 0.933 0.961 0.906 0.952 160,627 0.9390 4.08%
2011-10-26 0 0.098 0.098 0.099 0.092 0.092 10,000 920 0.0920 0.897 0.897 0.906 0.842 0.842 1,093 0.8420 3.16%
2011-10-25 0 0.095 0.095 0.101 0.081 0.092 130,000 11,630 0.0895 0.869 0.869 0.924 0.741 0.842 14,205 0.8187 -3.06%
2011-10-24 0 0.098 0.093 0.098 0.098 0.098 60,000 5,880 0.0980 0.897 0.851 0.897 0.897 0.897 6,556 0.8969 -1.01%
2011-10-21 0 0.099 0.093 0.101 - - 0 0 - 0.906 0.851 0.924 - - 0 - 0.00%
2011-10-20 0 0.099 0.099 0.100 0.093 0.093 30,000 2,790 0.0930 0.906 0.906 0.915 0.851 0.851 3,278 0.8511 1.02%
2011-10-19 0 0.098 0.095 0.098 0.100 0.100 300,000 30,000 0.1000 0.897 0.869 0.897 0.915 0.915 32,781 0.9152 -2.00%
2011-10-18 0 0.100 0.095 0.100 0.095 0.100 110,025 10,512 0.0955 0.915 0.869 0.915 0.869 0.915 12,022 0.8744 -2.91%
2011-10-17 0 0.103 0.103 0.105 - - 0 0 - 0.943 0.943 0.961 - - 0 - 1.98%
2011-10-14 0 0.101 0.101 0.104 0.098 0.100 8,947,036 976,493 0.1091 0.924 0.924 0.952 0.897 0.915 977,640 0.9988 -4.72%
2011-10-13 0 0.106 0.106 0.110 0.102 0.106 2,080,000 217,320 0.1045 0.970 0.970 1.007 0.933 0.970 227,281 0.9562 0.95%
2011-10-12 0 0.105 0.105 0.108 0.104 0.105 804,000 84,360 0.1049 0.961 0.961 0.988 0.952 0.961 87,853 0.9602 5.00%
2011-10-11 0 0.100 0.100 0.102 0.099 0.100 120,000 11,960 0.0997 0.915 0.915 0.933 0.906 0.915 13,112 0.9121 7.53%
2011-10-10 0 0.093 0.091 0.103 - - 0 0 - 0.851 0.833 0.943 - - 0 - 0.00%
2011-10-07 0 0.093 0.093 0.103 0.093 0.093 40,000 3,720 0.0930 0.851 0.851 0.943 0.851 0.851 4,371 0.8511 -2.11%
2011-10-06 0 0.095 0.095 0.099 0.095 0.100 370,000 36,120 0.0976 0.869 0.869 0.906 0.869 0.915 40,430 0.8934 -6.86%
2011-10-04 0 0.102 0.089 0.102 - - 0 0 - 0.933 0.814 0.933 - - 0 - 0.00%
2011-10-03 0 0.102 0.089 0.105 - - 0 0 - 0.933 0.814 0.961 - - 0 - 0.00%
2011-09-30 0 0.102 0.096 0.104 - - 0 0 - 0.933 0.879 0.952 - - 0 - 0.00%
2011-09-28 0 0.102 0.098 0.102 0.100 0.102 310,000 31,320 0.1010 0.933 0.897 0.933 0.915 0.933 33,874 0.9246 -7.27%
2011-09-27 0 0.110 0.106 0.110 0.098 0.112 2,170,000 232,260 0.1070 1.007 0.970 1.007 0.897 1.025 237,115 0.9795 17.02%
2011-09-26 0 0.094 0.094 0.095 0.094 0.095 280,000 26,420 0.0944 0.860 0.860 0.869 0.860 0.869 30,596 0.8635 -6.93%
2011-09-23 0 0.101 0.101 0.109 0.093 0.101 1,850,000 180,810 0.0977 0.924 0.924 0.998 0.851 0.924 202,149 0.8944 0.00%
2011-09-22 0 0.101 0.101 0.103 0.101 0.102 950,000 96,280 0.1013 0.924 0.924 0.943 0.924 0.933 103,806 0.9275 -3.81%
2011-09-21 0 0.105 0.101 0.118 - - 0 0 - 0.961 0.924 1.080 - - 0 - 0.00%
2011-09-20 0 0.105 0.101 0.105 0.105 0.105 280,000 29,400 0.1050 0.961 0.924 0.961 0.961 0.961 30,596 0.9609 0.00%
2011-09-19 0 0.105 0.100 0.105 - - 0 0 - 0.961 0.915 0.961 - - 0 - 0.00%
2011-09-16 0 0.105 0.103 0.109 - - 0 0 - 0.961 0.943 0.998 - - 0 - 0.00%
2011-09-15 0 0.105 0.105 0.107 0.102 0.105 640,000 65,580 0.1025 0.961 0.961 0.979 0.933 0.961 69,933 0.9378 0.00%
2011-09-14 0 0.105 0.105 0.120 0.095 0.105 850,000 86,750 0.1021 0.961 0.961 1.098 0.869 0.961 92,879 0.9340 1.94%
2011-09-12 0 0.103 0.102 0.105 0.100 0.103 9,990,000 926,090 0.0927 0.943 0.933 0.961 0.915 0.943 1,091,605 0.8484 0.00%
2011-09-09 0 0.103 0.103 0.110 0.100 0.100 33,600 3,324 0.0989 0.943 0.943 1.007 0.915 0.915 3,671 0.9054 0.00%
2011-09-08 0 0.103 0.103 0.108 0.102 0.103 330,000 33,890 0.1027 0.943 0.943 0.988 0.933 0.943 36,059 0.9398 0.00%
2011-09-07 0 0.103 0.100 0.103 - - 0 0 - 0.943 0.915 0.943 - - 0 - 0.00%
2011-09-06 0 0.103 0.103 0.106 0.096 0.096 122,000 11,670 0.0957 0.943 0.943 0.970 0.879 0.879 13,331 0.8754 0.98%
2011-09-05 0 0.102 0.095 0.105 - - 0 0 - 0.933 0.869 0.961 - - 0 - 0.00%
2011-09-02 0 0.102 0.102 0.104 0.099 0.100 790,000 78,630 0.0995 0.933 0.933 0.952 0.906 0.915 86,323 0.9109 -6.42%
2011-09-01 0 0.109 0.102 0.110 - - 0 0 - 0.998 0.933 1.007 - - 0 - 0.00%
2011-08-31 0 0.109 0.102 0.110 0.106 0.109 28,240,000 2,601,710 0.0921 0.998 0.933 1.007 0.970 0.998 3,085,778 0.8431 5.83%
2011-08-30 0 0.103 0.103 0.107 0.097 0.103 590,000 58,940 0.0999 0.943 0.943 0.979 0.888 0.943 64,469 0.9142 0.98%
2011-08-29 0 0.102 0.100 0.102 0.102 0.102 190,000 19,380 0.1020 0.933 0.915 0.933 0.933 0.933 20,761 0.9335 0.00%
2011-08-26 0 0.102 0.096 0.105 0.100 0.102 250,000 25,420 0.1017 0.933 0.879 0.961 0.915 0.933 27,317 0.9305 5.15%
2011-08-25 0 0.097 0.097 0.100 0.097 0.101 430,000 42,410 0.0986 0.888 0.888 0.915 0.888 0.924 46,986 0.9026 -2.02%
2011-08-24 0 0.099 0.092 0.099 - - 0 0 - 0.906 0.842 0.906 - - 0 - 0.00%
2011-08-23 0 0.099 0.094 0.099 0.097 0.100 160,000 15,830 0.0989 0.906 0.860 0.906 0.888 0.915 17,483 0.9054 4.21%
2011-08-22 0 0.095 0.095 0.098 0.094 0.095 1,110,000 104,490 0.0941 0.869 0.869 0.897 0.860 0.869 121,289 0.8615 -6.86%
2011-08-19 0 0.102 0.102 0.104 0.095 0.096 106,000 10,020 0.0945 0.933 0.933 0.952 0.869 0.879 11,583 0.8651 -2.86%
2011-08-18 0 0.105 0.105 0.108 0.102 0.103 230,000 23,660 0.1029 0.961 0.961 0.988 0.933 0.943 25,132 0.9414 0.00%
2011-08-17 0 0.105 0.103 0.106 0.105 0.105 48,000 4,976 0.1037 0.961 0.943 0.970 0.961 0.961 5,245 0.9487 -0.94%
2011-08-16 0 0.106 0.102 0.107 - - 0 0 - 0.970 0.933 0.979 - - 0 - 0.00%
2011-08-15 0 0.106 0.103 0.107 0.103 0.106 190,000 20,020 0.1054 0.970 0.943 0.979 0.943 0.970 20,761 0.9643 0.00%
2011-08-12 0 0.106 0.102 0.106 0.099 0.106 442,000 45,830 0.1037 0.970 0.933 0.970 0.906 0.970 48,297 0.9489 7.07%
2011-08-11 0 0.099 0.095 0.099 0.099 0.099 140,000 13,860 0.0990 0.906 0.869 0.906 0.906 0.906 15,298 0.9060 -1.98%
2011-08-10 0 0.101 0.100 0.103 0.100 0.109 250,000 25,690 0.1028 0.924 0.915 0.943 0.915 0.998 27,317 0.9404 -1.94%
2011-08-09 0 0.103 0.095 0.103 0.091 0.109 630,000 62,180 0.0987 0.943 0.869 0.943 0.833 0.998 68,840 0.9033 0.00%
2011-08-08 0 0.103 0.100 0.105 0.103 0.103 100,000 10,300 0.1030 0.943 0.915 0.961 0.943 0.943 10,927 0.9426 -2.83%
2011-08-05 0 0.106 0.102 0.106 0.102 0.106 1,460,000 153,900 0.1054 0.970 0.933 0.970 0.933 0.970 159,534 0.9647 0.00%
2011-08-04 0 0.106 0.105 0.109 0.103 0.108 414,000 43,580 0.1053 0.970 0.961 0.998 0.943 0.988 45,238 0.9634 -1.85%
2011-08-03 0 0.108 0.108 0.110 0.105 0.105 100,000 10,500 0.1050 0.988 0.988 1.007 0.961 0.961 10,927 0.9609 0.93%
2011-08-02 0 0.107 0.107 0.115 0.100 0.110 837,300 86,870 0.1038 0.979 0.979 1.052 0.915 1.007 91,492 0.9495 -3.60%
2011-08-01 0 0.111 0.106 0.115 0.110 0.111 150,000 16,630 0.1109 1.016 0.970 1.052 1.007 1.016 16,390 1.0146 0.00%
2011-07-29 0 0.111 0.103 0.111 - - 0 0 - 1.016 0.943 1.016 - - 0 - 0.00%
2011-07-28 0 0.111 0.105 0.111 0.101 0.111 300,000 32,330 0.1078 1.016 0.961 1.016 0.924 1.016 32,781 0.9862 1.83%
2011-07-27 0 0.109 0.109 0.110 0.106 0.118 770,000 85,890 0.1115 0.998 0.998 1.007 0.970 1.080 84,138 1.0208 0.93%
2011-07-26 0 0.108 0.108 0.110 0.105 0.115 230,000 25,520 0.1110 0.988 0.988 1.007 0.961 1.052 25,132 1.0154 -1.82%
2011-07-25 0 0.110 0.105 0.115 - - 6,100 579 0.0949 1.007 0.961 1.052 - - 667 0.8687 0.00%
2011-07-22 0 0.110 0.107 0.117 0.110 0.110 110,000 12,100 0.1100 1.007 0.979 1.071 1.007 1.007 12,020 1.0067 0.00%
2011-07-21 0 0.110 0.105 0.110 0.110 0.110 100,000 11,000 0.1100 1.007 0.961 1.007 1.007 1.007 10,927 1.0067 0.00%
2011-07-20 0 0.110 0.108 0.110 0.102 0.110 140,000 15,080 0.1077 1.007 0.988 1.007 0.933 1.007 15,298 0.9858 1.85%
2011-07-19 0 0.108 0.109 0.110 0.106 0.110 126,000 13,528 0.1074 0.988 0.998 1.007 0.970 1.007 13,768 0.9826 -0.92%
2011-07-18 0 0.109 0.109 0.118 0.108 0.110 310,000 33,800 0.1090 0.998 0.998 1.080 0.988 1.007 33,874 0.9978 0.93%
2011-07-15 0 0.108 0.108 0.118 0.108 0.108 20,000 2,160 0.1080 0.988 0.988 1.080 0.988 0.988 2,185 0.9884 -3.57%
2011-07-14 0 0.112 0.112 0.114 0.109 0.110 30,000 3,280 0.1093 1.025 1.025 1.043 0.998 1.007 3,278 1.0006 -1.75%
2011-07-13 0 0.114 0.109 0.115 0.106 0.114 540,000 58,800 0.1089 1.043 0.998 1.052 0.970 1.043 59,006 0.9965 7.55%
2011-07-12 0 0.106 0.106 0.108 0.103 0.115 520,000 54,520 0.1048 0.970 0.970 0.988 0.943 1.052 56,820 0.9595 -11.67%
2011-07-11 0 0.120 0.115 0.120 - - 60 6 0.1000 1.098 1.052 1.098 - - 7 0.9152 0.00%
2011-07-08 0 0.120 0.117 0.120 0.116 0.120 274,378 32,841 0.1197 1.098 1.071 1.098 1.062 1.098 29,981 1.0954 0.00%
2011-07-07 0 0.120 0.116 0.120 0.120 0.125 34,850 4,149 0.1191 1.098 1.062 1.098 1.098 1.144 3,808 1.0895 -3.23%
2011-07-06 0 0.124 0.115 0.124 0.125 0.125 200,000 25,000 0.1250 1.135 1.052 1.135 1.144 1.144 21,854 1.1440 3.33%
2011-07-05 0 0.120 0.110 0.125 - - 0 0 - 1.098 1.007 1.144 - - 0 - 0.00%
2011-07-04 0 0.120 0.110 0.125 0.120 0.120 10,000 1,200 0.1200 1.098 1.007 1.144 1.098 1.098 1,093 1.0982 0.00%
2011-06-30 0 0.120 0.118 0.120 0.120 0.120 12,075 1,407 0.1165 1.098 1.080 1.098 1.098 1.098 1,319 1.0664 0.00%
2011-06-29 0 0.120 0.120 0.125 0.120 0.120 40,814 4,889 0.1198 1.098 1.098 1.144 1.098 1.098 4,460 1.0963 0.00%
2011-06-28 0 0.120 0.120 0.125 0.120 0.120 50,000 6,000 0.1200 1.098 1.098 1.144 1.098 1.098 5,463 1.0982 0.00%
2011-06-27 0 0.120 0.107 0.128 0.120 0.120 140,000 16,800 0.1200 1.098 0.979 1.171 1.098 1.098 15,298 1.0982 0.00%
2011-06-24 0 0.120 0.120 0.127 0.120 0.120 30,000 3,600 0.1200 1.098 1.098 1.162 1.098 1.098 3,278 1.0982 0.00%
2011-06-23 0 0.120 0.118 0.127 - - 0 0 - 1.098 1.080 1.162 - - 0 - 0.00%
2011-06-22 0 0.120 0.120 0.129 0.120 0.120 60,000 7,200 0.1200 1.098 1.098 1.181 1.098 1.098 6,556 1.0982 -1.64%
2011-06-21 0 0.122 0.118 0.127 - - 0 0 - 1.117 1.080 1.162 - - 0 - 0.00%
2011-06-20 0 0.122 0.122 0.130 0.122 0.122 50,000 6,100 0.1220 1.117 1.117 1.190 1.117 1.117 5,463 1.1165 0.00%
2011-06-17 0 0.122 0.122 0.130 - - 0 0 - 1.117 1.117 1.190 - - 0 - 8.93%
2011-06-16 0 0.112 0.112 0.131 0.112 0.112 10,000 1,120 0.1120 1.025 1.025 1.199 1.025 1.025 1,093 1.0250 -10.40%
2011-06-15 0 0.125 0.112 0.141 - - 0 0 - 1.144 1.025 1.290 - - 0 - 0.00%
2011-06-14 0 0.125 0.116 0.130 0.124 0.125 210,000 26,240 0.1250 1.144 1.062 1.190 1.135 1.144 22,947 1.1435 -3.85%
2011-06-13 0 0.130 0.128 0.130 - - 0 0 - 1.190 1.171 1.190 - - 0 - 0.00%
2011-06-10 0 0.130 0.126 0.130 0.120 0.135 1,428,000 178,566 0.1250 1.190 1.153 1.190 1.098 1.235 156,037 1.1444 -2.26%
2011-06-09 0 0.133 0.128 0.133 0.133 0.135 310,000 41,430 0.1336 1.217 1.171 1.217 1.217 1.235 33,874 1.2231 -2.21%
2011-06-08 1 - - - - - 0 0 - 1.245 - - - - 0 - 0.00%
2011-06-07 1 - - - - - 0 0 - 1.245 - - - - 0 - 0.00%
2011-06-03 1 - - - - - 0 0 - 1.245 - - - - 0 - 0.00%
2011-06-02 1 - - - - - 0 0 - 1.245 - - - - 0 - 0.00%
2011-06-01 1 - - - - - 0 0 - 1.245 - - - - 0 - 0.00%
2011-05-31 0 0.136 0.136 0.140 0.136 0.136 200,000 27,200 0.1360 1.245 1.245 1.281 1.245 1.245 21,854 1.2446 -1.45%
2011-05-30 0 0.138 0.137 0.145 - - 0 0 - 1.263 1.254 1.327 - - 0 - 0.00%
2011-05-27 0 0.138 0.147 0.148 - - 2,375 308 0.1297 1.263 1.345 1.354 - - 260 1.1868 0.73%
2011-05-26 0 0.137 0.137 0.156 0.136 0.137 170,000 23,230 0.1366 1.254 1.254 1.428 1.245 1.254 18,576 1.2505 0.00%
2011-05-25 0 0.137 0.137 0.140 0.135 0.136 150,000 20,260 0.1351 1.254 1.254 1.281 1.235 1.245 16,390 1.2361 -0.72%
2011-05-24 0 0.138 0.138 0.149 - - 0 0 - 1.263 1.263 1.364 - - 0 - 0.00%
2011-05-23 0 0.138 0.138 0.141 0.136 0.137 100,000 13,610 0.1361 1.263 1.263 1.290 1.245 1.254 10,927 1.2455 -2.13%
2011-05-20 0 0.141 0.141 0.147 0.137 0.137 50,000 6,850 0.1370 1.290 1.290 1.345 1.254 1.254 5,463 1.2538 0.71%
2011-05-19 0 0.140 0.137 0.147 0.140 0.143 800,000 113,800 0.1423 1.281 1.254 1.345 1.281 1.309 87,416 1.3018 0.00%
2011-05-18 0 0.140 0.136 0.149 - - 400,000 52,000 0.1300 1.281 1.245 1.364 - - 43,708 1.1897 0.00%
2011-05-17 0 0.140 0.140 0.145 0.140 0.140 710,000 99,400 0.1400 1.281 1.281 1.327 1.281 1.281 77,582 1.2812 4.48%
2011-05-16 0 0.134 0.134 0.140 - - 0 0 - 1.226 1.226 1.281 - - 0 - 0.00%
2011-05-13 0 0.134 0.134 0.138 0.134 0.136 220,000 29,640 0.1347 1.226 1.226 1.263 1.226 1.245 24,039 1.2330 -4.29%
2011-05-12 0 0.140 0.140 0.147 0.140 0.140 100,000 14,000 0.1400 1.281 1.281 1.345 1.281 1.281 10,927 1.2812 0.72%
2011-05-11 0 0.139 0.139 0.145 0.136 0.138 110,000 14,980 0.1362 1.272 1.272 1.327 1.245 1.263 12,020 1.2463 2.21%
2011-05-09 0 0.136 0.136 0.139 0.125 0.135 50,000 6,590 0.1318 1.245 1.245 1.272 1.144 1.235 5,463 1.2062 -2.86%
2011-05-06 0 0.140 0.136 0.140 0.140 0.141 182,000 25,572 0.1405 1.281 1.245 1.281 1.281 1.290 19,887 1.2859 -5.41%
2011-05-05 0 0.148 0.148 0.150 0.140 0.150 960,000 142,350 0.1483 1.354 1.354 1.373 1.281 1.373 104,899 1.3570 6.47%
2011-05-04 0 0.139 0.133 0.139 - - 0 0 - 1.272 1.217 1.272 - - 0 - -0.71%
2011-05-03 0 0.140 0.139 0.140 0.135 0.143 90,000 12,690 0.1410 1.281 1.272 1.281 1.235 1.309 9,834 1.2904 -5.41%
2011-04-29 0 0.148 0.148 0.149 0.140 0.145 60,000 8,450 0.1408 1.354 1.354 1.364 1.281 1.327 6,556 1.2889 -1.99%
2011-04-28 0 0.151 0.151 0.154 0.140 0.152 1,520,000 227,840 0.1499 1.382 1.382 1.409 1.281 1.391 166,090 1.3718 0.67%
2011-04-27 0 0.150 0.145 0.150 0.149 0.150 430,000 64,400 0.1498 1.373 1.327 1.373 1.364 1.373 46,986 1.3706 0.00%
2011-04-26 0 0.150 0.148 0.154 0.148 0.150 530,000 79,200 0.1494 1.373 1.354 1.409 1.354 1.373 57,913 1.3676 3.45%
2011-04-21 0 0.145 0.143 0.146 0.145 0.147 220,000 32,120 0.1460 1.327 1.309 1.336 1.327 1.345 24,039 1.3361 -0.68%
2011-04-20 0 0.146 0.146 0.150 0.146 0.146 100,000 14,600 0.1460 1.336 1.336 1.373 1.336 1.336 10,927 1.3361 -4.58%
2011-04-19 0 0.153 0.142 0.153 - - 0 0 - 1.400 1.300 1.400 - - 0 - -0.65%
2011-04-18 0 0.154 0.145 0.154 - - 0 0 - 1.409 1.327 1.409 - - 0 - -0.65%
2011-04-15 0 0.155 0.145 0.155 - - 0 0 - 1.419 1.327 1.419 - - 0 - 0.00%
2011-04-14 0 0.155 0.155 0.156 0.146 0.146 10,000 1,460 0.1460 1.419 1.419 1.428 1.336 1.336 1,093 1.3361 3.33%
2011-04-13 0 0.150 0.148 0.155 - - 0 0 - 1.373 1.354 1.419 - - 0 - 0.00%
2011-04-12 0 0.150 0.145 0.150 - - 0 0 - 1.373 1.327 1.373 - - 0 - -3.23%
2011-04-11 0 0.155 0.151 0.155 - - 0 0 - 1.419 1.382 1.419 - - 0 - 0.00%
2011-04-08 0 0.155 0.145 0.155 0.155 0.159 160,000 24,920 0.1558 1.419 1.327 1.419 1.419 1.455 17,483 1.4254 -0.64%
2011-04-07 0 0.156 0.155 0.156 0.156 0.156 510,000 79,560 0.1560 1.428 1.419 1.428 1.428 1.428 55,728 1.4277 1.96%
2011-04-06 0 0.153 0.152 0.153 0.153 0.156 830,000 127,570 0.1537 1.400 1.391 1.400 1.400 1.428 90,694 1.4066 -1.92%
2011-04-04 0 0.156 0.150 0.156 0.156 0.160 250,000 39,600 0.1584 1.428 1.373 1.428 1.428 1.464 27,317 1.4496 0.00%
2011-04-01 0 0.156 0.155 0.159 0.156 0.158 720,000 113,110 0.1571 1.428 1.419 1.455 1.428 1.446 78,674 1.4377 1.96%
2011-03-31 0 0.153 0.151 0.153 0.148 0.153 1,270,000 190,830 0.1503 1.400 1.382 1.400 1.354 1.400 138,773 1.3751 6.25%
2011-03-30 0 0.144 0.144 0.147 0.142 0.143 128,000 18,196 0.1422 1.318 1.318 1.345 1.300 1.309 13,987 1.3010 2.13%
2011-03-29 0 0.141 0.141 0.148 0.139 0.141 190,000 26,690 0.1405 1.290 1.290 1.354 1.272 1.290 20,761 1.2856 0.71%
2011-03-28 0 0.140 0.140 0.145 - - 2,000 260 0.1300 1.281 1.281 1.327 - - 219 1.1897 0.00%
2011-03-25 0 0.140 0.138 0.140 0.140 0.140 400,000 56,000 0.1400 1.281 1.263 1.281 1.281 1.281 43,708 1.2812 2.19%
2011-03-24 0 0.137 0.137 0.147 0.136 0.137 216,000 29,416 0.1362 1.254 1.254 1.345 1.245 1.254 23,602 1.2463 -2.84%
2011-03-23 0 0.141 0.140 0.147 0.141 0.145 550,000 78,600 0.1429 1.290 1.281 1.345 1.290 1.327 60,098 1.3079 -1.40%
2011-03-22 0 0.143 0.143 0.147 - - 0 0 - 1.309 1.309 1.345 - - 0 - 0.00%
2011-03-21 0 0.143 0.143 0.147 0.130 0.139 238,000 31,502 0.1324 1.309 1.309 1.345 1.190 1.272 26,006 1.2113 1.42%
2011-03-18 0 0.141 0.135 - 0.138 0.141 410,000 57,470 0.1402 1.290 1.235 - 1.263 1.290 44,801 1.2828 6.02%
2011-03-17 0 0.133 0.133 0.139 0.130 0.133 340,000 44,750 0.1316 1.217 1.217 1.272 1.190 1.217 37,152 1.2045 0.00%
2011-03-16 0 0.133 0.133 0.134 0.130 0.130 200,650 26,081 0.1300 1.217 1.217 1.226 1.190 1.190 21,925 1.1896 2.31%
2011-03-15 0 0.130 0.135 0.139 0.129 0.137 230,000 29,880 0.1299 1.190 1.235 1.272 1.181 1.254 25,132 1.1889 -6.47%
2011-03-14 0 0.139 0.136 0.139 - - 0 0 - 1.272 1.245 1.272 - - 0 - 0.00%
2011-03-11 0 0.139 0.139 0.140 0.136 0.136 10,000 1,360 0.1360 1.272 1.272 1.281 1.245 1.245 1,093 1.2446 -0.71%
2011-03-10 0 0.140 0.137 0.144 0.140 0.142 510,000 72,000 0.1412 1.281 1.254 1.318 1.281 1.300 55,728 1.2920 -2.78%
2011-03-09 0 0.144 0.141 0.145 0.142 0.147 1,670,000 243,800 0.1460 1.318 1.290 1.327 1.300 1.345 182,480 1.3360 -2.04%
2011-03-08 0 0.147 0.140 0.147 0.133 0.148 385,150 53,050 0.1377 1.345 1.281 1.345 1.217 1.354 42,085 1.2605 10.53%
2011-03-07 0 0.133 0.133 0.135 0.133 0.133 160,000 21,280 0.1330 1.217 1.217 1.235 1.217 1.217 17,483 1.2172 0.76%
2011-03-04 0 0.132 0.132 0.134 0.131 0.135 160,000 21,330 0.1333 1.208 1.208 1.226 1.199 1.235 17,483 1.2200 -1.49%
2011-03-03 0 0.134 0.132 0.134 0.134 0.135 350,000 47,200 0.1349 1.226 1.208 1.226 1.226 1.235 38,244 1.2342 -1.47%
2011-03-02 0 0.136 0.132 0.139 0.132 0.136 365,200 49,330 0.1351 1.245 1.208 1.272 1.208 1.245 39,905 1.2362 3.82%
2011-03-01 0 0.131 0.131 0.134 0.131 0.131 1,166,000 152,562 0.1308 1.199 1.199 1.226 1.199 1.199 127,409 1.1974 -0.76%
2011-02-28 0 0.132 0.132 0.133 0.128 0.134 2,160,000 281,860 0.1305 1.208 1.208 1.217 1.171 1.226 236,023 1.1942 -4.35%
2011-02-25 0 0.138 0.137 0.139 0.135 0.138 511,575 69,065 0.1350 1.263 1.254 1.272 1.235 1.263 55,900 1.2355 -0.72%
2011-02-24 0 0.139 0.138 0.139 0.140 0.141 77,151 10,764 0.1395 1.272 1.263 1.272 1.281 1.290 8,430 1.2768 -2.11%
2011-02-23 0 0.142 0.143 0.144 0.128 0.143 938,000 130,254 0.1389 1.300 1.309 1.318 1.171 1.309 102,495 1.2708 0.71%
2011-02-22 0 0.141 0.140 0.145 0.141 0.145 1,618,000 228,106 0.1410 1.290 1.281 1.327 1.290 1.327 176,798 1.2902 -0.70%
2011-02-21 0 0.142 0.142 0.149 0.131 0.143 1,469,200 208,433 0.1419 1.300 1.300 1.364 1.199 1.309 160,539 1.2983 0.00%
2011-02-18 0 0.142 0.142 0.145 0.142 0.145 90,000 12,900 0.1433 1.300 1.300 1.327 1.300 1.327 9,834 1.3117 -2.07%
2011-02-17 0 0.145 0.145 0.147 0.144 0.148 584,000 84,254 0.1443 1.327 1.327 1.345 1.318 1.354 63,814 1.3203 -2.03%
2011-02-16 0 0.148 0.145 0.150 0.145 0.148 5,800,000 842,380 0.1452 1.354 1.327 1.373 1.327 1.354 633,765 1.3292 -1.99%
2011-02-15 0 0.151 0.150 0.155 0.149 0.151 2,913,030 438,217 0.1504 1.382 1.373 1.419 1.364 1.382 318,306 1.3767 -0.66%
2011-02-14 0 0.152 0.151 0.155 0.152 0.154 1,200,000 182,600 0.1522 1.391 1.382 1.419 1.391 1.409 131,124 1.3926 -0.65%
2011-02-11 0 0.153 0.153 0.155 0.150 0.153 2,010,000 304,140 0.1513 1.400 1.400 1.419 1.373 1.400 219,632 1.3848 1.32%
2011-02-10 0 0.151 0.151 0.155 0.150 0.151 1,910,000 288,150 0.1509 1.382 1.382 1.419 1.373 1.382 208,705 1.3807 0.00%
2011-02-09 0 0.151 0.149 0.156 0.149 0.153 3,320,000 502,190 0.1513 1.382 1.364 1.428 1.364 1.400 362,776 1.3843 -1.31%
2011-02-08 0 0.153 0.153 0.154 0.151 0.154 4,346,225 659,753 0.1518 1.400 1.400 1.409 1.382 1.409 474,911 1.3892 -0.65%
2011-02-07 0 0.154 0.153 0.156 0.154 0.156 13,350,000 2,068,870 0.1550 1.409 1.400 1.428 1.409 1.428 1,458,751 1.4182 -0.65%
2011-02-02 0 0.155 0.155 0.157 0.145 0.158 1,999,733 306,272 0.1532 1.419 1.419 1.437 1.327 1.446 218,510 1.4016 6.90%
2011-02-01 0 0.145 0.145 0.149 0.140 0.145 276,000 39,608 0.1435 1.327 1.327 1.364 1.281 1.327 30,158 1.3133 3.57%
2011-01-31 0 0.140 0.140 0.145 0.139 0.140 5,300,000 738,000 0.1392 1.281 1.281 1.327 1.272 1.281 579,130 1.2743 1.45%
2011-01-28 0 0.138 0.138 0.140 0.138 0.140 72,000 10,032 0.1393 1.263 1.263 1.281 1.263 1.281 7,867 1.2751 -4.83%
2011-01-27 0 0.145 0.145 0.147 0.137 0.147 5,900,000 839,070 0.1422 1.327 1.327 1.345 1.254 1.345 644,692 1.3015 3.57%
2011-01-26 0 0.140 0.140 0.148 0.140 0.144 320,000 45,760 0.1430 1.281 1.281 1.354 1.281 1.318 34,966 1.3087 -3.45%
2011-01-25 0 0.145 0.145 0.147 0.140 0.145 2,250,000 324,590 0.1443 1.327 1.327 1.345 1.281 1.327 245,857 1.3202 3.57%
2011-01-24 0 0.140 0.140 0.144 0.140 0.142 1,147,000 162,050 0.1413 1.281 1.281 1.318 1.281 1.300 125,332 1.2930 -0.71%
2011-01-21 0 0.141 0.141 0.144 0.141 0.143 630,000 89,300 0.1417 1.290 1.290 1.318 1.290 1.309 68,840 1.2972 0.71%
2011-01-20 0 0.140 0.140 0.141 0.138 0.143 1,980,000 277,830 0.1403 1.281 1.281 1.290 1.263 1.309 216,354 1.2841 -1.41%
2011-01-19 0 0.142 0.142 0.143 0.141 0.143 3,148,600 447,591 0.1422 1.300 1.300 1.309 1.290 1.309 344,047 1.3010 0.00%
2011-01-18 0 0.142 0.140 0.143 0.140 0.143 2,850,000 400,420 0.1405 1.300 1.281 1.309 1.281 1.309 311,419 1.2858 2.16%
2011-01-17 0 0.139 0.138 0.140 0.136 0.140 6,052,000 830,040 0.1372 1.272 1.263 1.281 1.245 1.281 661,301 1.2552 6.11%
2011-01-14 0 0.131 0.131 0.132 0.129 0.136 14,990,000 1,969,890 0.1314 1.199 1.199 1.208 1.181 1.245 1,637,954 1.2027 0.77%
2011-01-13 0 0.130 0.130 0.132 0.130 0.134 5,094,000 672,940 0.1321 1.190 1.190 1.208 1.190 1.226 556,620 1.2090 -2.99%
2011-01-12 0 0.134 0.133 0.134 0.133 0.141 12,174,000 1,656,390 0.1361 1.226 1.217 1.226 1.217 1.290 1,330,250 1.2452 0.75%
2011-01-11 0 0.133 0.133 0.137 0.116 0.144 17,230,000 2,334,880 0.1355 1.217 1.217 1.254 1.062 1.318 1,882,718 1.2402 13.68%
2011-01-10 0 0.117 0.116 0.121 0.108 0.124 5,506,225 659,215 0.1197 1.071 1.062 1.107 0.988 1.135 601,664 1.0957 3.54%
2011-01-07 0 0.113 0.113 0.116 - - 0 0 - 1.034 1.034 1.062 - - 0 - 0.00%
2011-01-06 0 0.113 0.113 0.115 0.110 0.115 880,000 98,940 0.1124 1.034 1.034 1.052 1.007 1.052 96,157 1.0289 -1.74%
2011-01-05 0 0.115 0.109 0.115 0.115 0.115 450,000 51,750 0.1150 1.052 0.998 1.052 1.052 1.052 49,171 1.0524 1.77%
2011-01-04 0 0.113 0.113 0.115 0.109 0.112 550,000 60,650 0.1103 1.034 1.034 1.052 0.998 1.025 60,098 1.0092 1.80%
2011-01-03 0 0.111 0.111 0.115 0.108 0.115 3,510,000 386,220 0.1100 1.016 1.016 1.052 0.988 1.052 383,537 1.0070 -1.77%
2010-12-31 0 0.113 0.111 0.117 0.113 0.113 1,000,000 113,000 0.1130 1.034 1.016 1.071 1.034 1.034 109,270 1.0341 0.00%
2010-12-30 0 0.113 0.110 0.116 - - 0 0 - 1.034 1.007 1.062 - - 0 - 0.00%
2010-12-29 0 0.113 0.110 0.113 0.107 0.115 970,000 108,840 0.1122 1.034 1.007 1.034 0.979 1.052 105,992 1.0269 4.63%
2010-12-28 0 0.108 0.108 0.111 0.106 0.114 1,190,000 131,390 0.1104 0.988 0.988 1.016 0.970 1.043 130,031 1.0105 -6.90%
2010-12-24 0 0.116 0.115 0.123 - - 0 0 - 1.062 1.052 1.126 - - 0 - 0.00%
2010-12-23 0 0.116 0.113 0.123 - - 0 0 - 1.062 1.034 1.126 - - 0 - 0.00%
2010-12-22 0 0.116 0.116 0.124 0.116 0.118 30,000 3,500 0.1167 1.062 1.062 1.135 1.062 1.080 3,278 1.0677 -0.85%
2010-12-21 0 0.117 0.116 0.118 0.112 0.118 2,550,000 294,060 0.1153 1.071 1.062 1.080 1.025 1.080 278,638 1.0553 -4.10%
2010-12-20 0 0.122 0.122 0.127 0.119 0.122 220,000 26,220 0.1192 1.117 1.117 1.162 1.089 1.117 24,039 1.0907 0.00%
2010-12-17 0 0.122 0.119 0.123 0.122 0.124 510,000 62,400 0.1224 1.117 1.089 1.126 1.117 1.135 55,728 1.1197 0.00%
2010-12-16 0 0.122 0.122 0.124 0.120 0.123 550,000 66,760 0.1214 1.117 1.117 1.135 1.098 1.126 60,098 1.1108 -0.81%
2010-12-15 0 0.123 0.121 0.123 - - 0 0 - 1.126 1.107 1.126 - - 0 - 0.00%
2010-12-14 0 0.123 0.122 0.127 0.123 0.123 10,000 1,230 0.1230 1.126 1.117 1.162 1.126 1.126 1,093 1.1257 -3.15%
2010-12-13 0 0.127 0.123 0.127 0.122 0.128 120,000 15,010 0.1251 1.162 1.126 1.162 1.117 1.171 13,112 1.1447 4.10%
2010-12-10 0 0.122 0.122 0.124 0.122 0.123 120,000 14,660 0.1222 1.117 1.117 1.135 1.117 1.126 13,112 1.1180 -1.61%
2010-12-09 0 0.124 0.123 0.125 0.121 0.128 170,000 20,950 0.1232 1.135 1.126 1.144 1.107 1.171 18,576 1.1278 -3.13%
2010-12-08 0 0.128 0.122 0.128 0.122 0.129 400,000 50,170 0.1254 1.171 1.117 1.171 1.117 1.181 43,708 1.1478 1.59%
2010-12-07 0 0.126 0.121 0.129 - - 0 0 - 1.153 1.107 1.181 - - 0 - 0.00%
2010-12-06 0 0.126 0.122 0.128 0.122 0.126 300,000 37,300 0.1243 1.153 1.117 1.171 1.117 1.153 32,781 1.1379 0.80%
2010-12-03 0 0.125 0.123 0.125 0.125 0.128 1,000,000 125,900 0.1259 1.144 1.126 1.144 1.144 1.171 109,270 1.1522 0.00%
2010-12-02 0 0.125 0.121 0.125 0.122 0.128 1,730,000 212,460 0.1228 1.144 1.107 1.144 1.117 1.171 189,037 1.1239 -2.34%
2010-12-01 0 0.128 0.123 0.128 0.128 0.129 360,000 46,260 0.1285 1.171 1.126 1.171 1.171 1.181 39,337 1.1760 0.00%
2010-11-30 0 0.128 0.125 0.128 0.122 0.130 900,000 111,340 0.1237 1.171 1.144 1.171 1.117 1.190 98,343 1.1322 -1.54%
2010-11-29 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2010-11-26 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2010-11-25 1 - - - - - 0 0 - 1.190 - - - - 0 - 0.00%
2010-11-24 0 0.130 0.128 0.130 0.130 0.130 200,000 26,000 0.1300 1.190 1.171 1.190 1.190 1.190 21,854 1.1897 0.00%
2010-11-23 0 0.130 0.130 0.132 0.127 0.130 1,000,000 127,200 0.1272 1.190 1.190 1.208 1.162 1.190 109,270 1.1641 -2.26%
2010-11-22 0 0.133 0.133 0.138 0.131 0.135 480,000 63,500 0.1323 1.217 1.217 1.263 1.199 1.235 52,449 1.2107 -1.48%
2010-11-19 0 0.135 0.135 0.139 0.135 0.135 340,000 45,900 0.1350 1.235 1.235 1.272 1.235 1.235 37,152 1.2355 0.75%
2010-11-18 0 0.134 0.131 0.135 0.134 0.135 150,000 20,150 0.1343 1.226 1.199 1.235 1.226 1.235 16,390 1.2294 3.88%
2010-11-17 0 0.129 0.129 0.136 0.129 0.135 1,350,000 178,210 0.1320 1.181 1.181 1.245 1.181 1.235 147,514 1.2081 -3.73%
2010-11-16 0 0.134 0.134 0.137 0.130 0.135 1,216,000 163,030 0.1341 1.226 1.226 1.254 1.190 1.235 132,872 1.2270 -0.74%
2010-11-15 0 0.135 0.135 0.136 0.133 0.142 2,320,000 314,240 0.1354 1.235 1.235 1.245 1.217 1.300 253,506 1.2396 -3.57%
2010-11-12 0 0.140 0.140 0.141 0.136 0.143 1,590,000 218,280 0.1373 1.281 1.281 1.290 1.245 1.309 173,739 1.2564 -2.10%
2010-11-11 0 0.143 0.140 0.145 0.140 0.151 13,782,000 2,003,732 0.1454 1.309 1.281 1.327 1.281 1.382 1,505,956 1.3305 2.14%
2010-11-10 0 0.140 0.138 0.140 0.138 0.140 970,000 136,170 0.1404 1.281 1.263 1.281 1.263 1.281 105,992 1.2847 -2.10%
2010-11-09 0 0.143 0.140 0.145 0.139 0.143 2,440,000 341,160 0.1398 1.309 1.281 1.327 1.272 1.309 266,618 1.2796 -1.38%
2010-11-08 0 0.145 0.140 0.145 0.138 0.145 4,140,000 573,480 0.1385 1.327 1.281 1.327 1.263 1.327 452,377 1.2677 5.07%
2010-11-05 0 0.138 0.135 0.138 0.135 0.138 3,290,000 451,620 0.1373 1.263 1.235 1.263 1.235 1.263 359,498 1.2563 -1.43%
2010-11-04 0 0.140 0.140 0.142 0.136 0.144 750,000 103,800 0.1384 1.281 1.281 1.300 1.245 1.318 81,952 1.2666 0.00%
2010-11-03 0 0.140 0.140 0.144 0.138 0.146 1,600,000 230,550 0.1441 1.281 1.281 1.318 1.263 1.336 174,832 1.3187 2.94%
2010-11-02 0 0.136 0.136 0.142 0.135 0.136 490,000 66,270 0.1352 1.245 1.245 1.300 1.235 1.245 53,542 1.2377 -0.73%
2010-11-01 0 0.137 0.137 0.145 0.137 0.141 1,890,000 263,910 0.1396 1.254 1.254 1.327 1.254 1.290 206,520 1.2779 -2.14%
2010-10-29 0 0.140 0.136 0.147 0.132 0.140 228,000 30,178 0.1324 1.281 1.245 1.345 1.208 1.281 24,914 1.2113 -2.78%
2010-10-28 0 0.144 0.136 0.144 0.144 0.144 200,000 28,800 0.1440 1.318 1.245 1.318 1.318 1.318 21,854 1.3178 0.00%
2010-10-27 0 0.144 0.139 0.149 0.138 0.144 2,010,000 281,530 0.1401 1.318 1.272 1.364 1.263 1.318 219,632 1.2818 2.86%
2010-10-26 0 0.140 0.139 0.144 0.140 0.140 1,000,000 140,000 0.1400 1.281 1.272 1.318 1.281 1.281 109,270 1.2812 -6.04%
2010-10-25 0 0.149 0.140 0.149 0.139 0.149 1,310,000 184,090 0.1405 1.364 1.281 1.364 1.272 1.364 143,143 1.2861 6.43%
2010-10-22 0 0.140 0.138 0.140 0.135 0.141 1,010,000 139,890 0.1385 1.281 1.263 1.281 1.235 1.290 110,362 1.2676 -0.71%
2010-10-21 0 0.141 0.141 0.148 0.138 0.138 1,100,000 151,800 0.1380 1.290 1.290 1.354 1.263 1.263 120,197 1.2629 0.71%
2010-10-20 0 0.140 0.138 0.140 0.131 0.140 780,000 109,000 0.1397 1.281 1.263 1.281 1.199 1.281 85,230 1.2789 -1.41%
2010-10-19 0 0.142 0.141 0.142 0.141 0.142 2,230,000 315,030 0.1413 1.300 1.290 1.300 1.290 1.300 243,672 1.2928 -0.70%
2010-10-18 0 0.143 0.143 0.146 0.143 0.146 2,590,000 376,210 0.1453 1.309 1.309 1.336 1.309 1.336 283,009 1.3293 -2.72%
2010-10-15 0 0.147 0.145 0.153 0.146 0.147 100,000 14,610 0.1461 1.345 1.327 1.400 1.336 1.345 10,927 1.3371 -2.00%
2010-10-14 0 0.150 0.149 0.153 0.146 0.150 1,450,000 216,790 0.1495 1.373 1.364 1.400 1.336 1.373 158,441 1.3683 3.45%
2010-10-13 0 0.145 0.145 0.149 0.145 0.150 390,000 57,880 0.1484 1.327 1.327 1.364 1.327 1.373 42,615 1.3582 -1.36%
2010-10-12 0 0.147 0.147 0.148 0.146 0.148 1,340,000 197,240 0.1472 1.345 1.345 1.354 1.336 1.354 146,421 1.3471 -1.34%
2010-10-11 0 0.149 0.149 0.153 0.148 0.157 890,000 133,930 0.1505 1.364 1.364 1.400 1.354 1.437 97,250 1.3772 -1.32%
2010-10-08 0 0.151 0.151 0.152 0.148 0.157 1,090,000 163,810 0.1503 1.382 1.382 1.391 1.354 1.437 119,104 1.3754 0.00%
2010-10-07 0 0.151 0.151 0.156 0.151 0.153 720,000 109,130 0.1516 1.382 1.382 1.428 1.382 1.400 78,674 1.3871 -1.95%
2010-10-06 0 0.154 0.153 0.154 0.153 0.155 740,000 113,540 0.1534 1.409 1.400 1.409 1.400 1.419 80,860 1.4042 0.65%
2010-10-05 0 0.153 0.153 0.155 0.152 0.153 440,000 67,050 0.1524 1.400 1.400 1.419 1.391 1.400 48,079 1.3946 0.00%
2010-10-04 0 0.153 0.153 0.156 0.153 0.156 1,740,000 267,160 0.1535 1.400 1.400 1.428 1.400 1.428 190,129 1.4051 0.66%
2010-09-30 0 0.152 0.151 0.154 0.150 0.160 1,310,000 198,930 0.1519 1.391 1.382 1.409 1.373 1.464 143,143 1.3897 -3.18%
2010-09-29 0 0.157 0.153 0.158 0.152 0.160 3,770,000 587,750 0.1559 1.437 1.400 1.446 1.391 1.464 411,947 1.4268 2.61%
2010-09-28 0 0.153 0.150 0.153 0.150 0.156 944,075 144,654 0.1532 1.400 1.373 1.400 1.373 1.428 103,159 1.4022 4.08%
2010-09-27 0 0.147 0.147 0.149 0.145 0.156 2,200,000 327,690 0.1490 1.345 1.345 1.364 1.327 1.428 240,393 1.3631 -1.34%
2010-09-24 0 0.149 0.146 0.149 0.141 0.150 2,800,000 410,710 0.1467 1.364 1.336 1.364 1.290 1.373 305,955 1.3424 4.20%
2010-09-22 0 0.143 0.142 0.143 0.143 0.148 500,000 72,400 0.1448 1.309 1.300 1.309 1.309 1.354 54,635 1.3252 -3.38%
2010-09-21 0 0.148 0.146 0.149 0.145 0.150 1,600,000 235,390 0.1471 1.354 1.336 1.364 1.327 1.373 174,832 1.3464 2.07%
2010-09-20 0 0.145 0.144 0.146 0.144 0.157 3,440,000 505,860 0.1471 1.327 1.318 1.336 1.318 1.437 375,888 1.3458 -6.45%
2010-09-17 0 0.155 0.153 0.160 0.147 0.175 23,076,000 3,731,780 0.1617 1.419 1.400 1.464 1.345 1.602 2,521,509 1.4800 13.97%
2010-09-16 0 0.136 0.136 0.141 0.135 0.136 210,000 28,550 0.1360 1.245 1.245 1.290 1.235 1.245 22,947 1.2442 0.00%
2010-09-15 0 0.136 0.135 0.140 0.136 0.140 510,000 70,760 0.1387 1.245 1.235 1.281 1.245 1.281 55,728 1.2697 -2.86%
2010-09-14 0 0.140 0.136 0.140 0.134 0.143 450,000 62,400 0.1387 1.281 1.245 1.281 1.226 1.309 49,171 1.2690 6.06%
2010-09-13 0 0.132 0.131 0.134 0.131 0.132 120,800 15,848 0.1312 1.208 1.199 1.226 1.199 1.208 13,200 1.2006 -1.49%
2010-09-10 0 0.134 0.134 0.143 0.126 0.133 160,000 20,840 0.1303 1.226 1.226 1.309 1.153 1.217 17,483 1.1920 -4.29%
2010-09-09 0 0.140 0.137 0.141 0.134 0.140 500,000 68,120 0.1362 1.281 1.254 1.290 1.226 1.281 54,635 1.2468 -0.71%
2010-09-08 0 0.141 0.138 0.141 0.141 0.144 730,000 104,510 0.1432 1.290 1.263 1.290 1.290 1.318 79,767 1.3102 -2.08%
2010-09-07 0 0.144 0.143 0.144 0.143 0.149 970,000 142,330 0.1467 1.318 1.309 1.318 1.309 1.364 105,992 1.3428 1.41%
2010-09-06 0 0.142 0.132 0.142 0.143 0.145 260,000 37,630 0.1447 1.300 1.208 1.300 1.309 1.327 28,410 1.3245 0.71%
2010-09-03 0 0.141 0.139 0.141 0.131 0.143 11,814,554 1,653,121 0.1399 1.290 1.272 1.290 1.199 1.309 1,290,973 1.2805 6.82%
2010-09-02 0 0.132 0.132 0.136 0.129 0.130 300,000 38,800 0.1293 1.208 1.208 1.245 1.181 1.190 32,781 1.1836 2.33%
2010-09-01 0 0.129 0.125 0.129 0.125 0.129 210,000 26,830 0.1278 1.181 1.144 1.181 1.144 1.181 22,947 1.1692 4.03%
2010-08-31 0 0.124 0.124 0.126 0.121 0.122 110,400 13,456 0.1219 1.135 1.135 1.153 1.107 1.117 12,063 1.1154 -3.13%
2010-08-30 0 0.128 0.125 0.128 0.128 0.129 530,000 68,140 0.1286 1.171 1.144 1.171 1.171 1.181 57,913 1.1766 4.07%
2010-08-27 0 0.123 0.123 0.126 0.113 0.123 350,000 42,070 0.1202 1.126 1.126 1.153 1.034 1.126 38,244 1.1000 0.00%
2010-08-26 0 0.123 0.122 0.125 0.123 0.123 450,000 55,350 0.1230 1.126 1.117 1.144 1.126 1.126 49,171 1.1257 0.00%
2010-08-25 0 0.123 0.123 0.124 0.121 0.125 1,010,000 123,780 0.1226 1.126 1.126 1.135 1.107 1.144 110,362 1.1216 -2.38%
2010-08-24 0 0.126 0.124 0.128 0.126 0.126 420,000 52,920 0.1260 1.153 1.135 1.171 1.153 1.153 45,893 1.1531 1.61%
2010-08-23 0 0.124 0.124 0.129 0.124 0.128 560,000 69,680 0.1244 1.135 1.135 1.181 1.135 1.171 61,191 1.1387 -4.62%
2010-08-20 0 0.130 0.123 0.130 0.121 0.130 900,000 115,080 0.1279 1.190 1.126 1.190 1.107 1.190 98,343 1.1702 4.00%
2010-08-19 0 0.125 0.125 0.127 0.125 0.132 700,000 87,960 0.1257 1.144 1.144 1.162 1.144 1.208 76,489 1.1500 -2.34%
2010-08-18 0 0.128 0.128 0.131 0.127 0.128 312,000 39,914 0.1279 1.171 1.171 1.199 1.162 1.171 34,092 1.1708 -0.78%
2010-08-17 0 0.129 0.127 0.131 - - 10,000 1,310 0.1310 1.181 1.162 1.199 - - 1,093 1.1989 0.00%
2010-08-16 0 0.129 0.126 0.132 0.127 0.129 2,520,000 323,560 0.1284 1.181 1.153 1.208 1.162 1.181 275,360 1.1750 0.78%
2010-08-13 0 0.128 0.125 0.128 0.127 0.129 600,000 77,000 0.1283 1.171 1.144 1.171 1.162 1.181 65,562 1.1745 -0.78%
2010-08-12 0 0.129 0.126 0.131 0.124 0.129 3,320,000 424,950 0.1280 1.181 1.153 1.199 1.135 1.181 362,776 1.1714 0.00%
2010-08-11 0 0.129 0.128 0.129 0.128 0.132 1,040,000 135,520 0.1303 1.181 1.171 1.181 1.171 1.208 113,641 1.1925 -3.73%
2010-08-10 0 0.134 0.134 0.136 0.131 0.134 540,000 71,760 0.1329 1.226 1.226 1.245 1.199 1.226 59,006 1.2162 0.00%
2010-08-09 0 0.134 0.134 0.138 0.131 0.137 60,000 7,920 0.1320 1.226 1.226 1.263 1.199 1.254 6,556 1.2080 0.75%
2010-08-06 0 0.133 0.132 0.138 0.133 0.139 1,000,000 136,000 0.1360 1.217 1.208 1.263 1.217 1.272 109,270 1.2446 -2.21%
2010-08-05 0 0.136 0.131 0.136 0.132 0.136 470,549 62,783 0.1334 1.245 1.199 1.245 1.208 1.245 51,417 1.2211 3.82%
2010-08-04 0 0.131 0.131 0.133 0.125 0.138 3,190,000 422,150 0.1323 1.199 1.199 1.217 1.144 1.263 348,571 1.2111 -3.68%
2010-08-03 0 0.136 0.136 0.138 0.133 0.140 1,860,000 256,470 0.1379 1.245 1.245 1.263 1.217 1.281 203,242 1.2619 1.49%
2010-08-02 0 0.134 0.133 0.135 0.134 0.136 1,220,000 164,130 0.1345 1.226 1.217 1.235 1.226 1.245 133,309 1.2312 1.52%
2010-07-30 0 0.132 0.132 0.136 0.132 0.136 1,430,000 192,460 0.1346 1.208 1.208 1.245 1.208 1.245 156,256 1.2317 -4.35%
2010-07-29 0 0.138 0.136 0.138 0.136 0.141 1,200,000 167,180 0.1393 1.263 1.245 1.263 1.245 1.290 131,124 1.2750 -2.13%
2010-07-28 0 0.141 0.138 0.142 0.141 0.141 100,000 14,100 0.1410 1.290 1.263 1.300 1.290 1.290 10,927 1.2904 0.71%
2010-07-27 0 0.140 0.136 0.140 0.136 0.140 530,000 72,990 0.1377 1.281 1.245 1.281 1.245 1.281 57,913 1.2603 -1.41%
2010-07-26 0 0.142 0.139 0.144 0.141 0.151 1,300,000 186,190 0.1432 1.300 1.272 1.318 1.290 1.382 142,051 1.3107 0.71%
2010-07-23 0 0.141 0.137 0.143 0.137 0.152 870,000 122,120 0.1404 1.290 1.254 1.309 1.254 1.391 95,065 1.2846 3.68%
2010-07-22 0 0.136 0.133 0.149 - - 0 0 - 1.245 1.217 1.364 - - 0 - 0.00%
2010-07-21 0 0.136 0.134 0.136 - - 0 0 - 1.245 1.226 1.245 - - 0 - 0.00%
2010-07-20 0 0.136 0.133 0.145 0.134 0.136 460,000 61,610 0.1339 1.245 1.217 1.327 1.226 1.245 50,264 1.2257 0.74%
2010-07-19 0 0.135 0.148 0.149 0.131 0.135 1,420,000 188,180 0.1325 1.235 1.354 1.364 1.199 1.235 155,163 1.2128 3.05%
2010-07-16 0 0.131 0.129 0.131 0.129 0.131 1,000,000 129,530 0.1295 1.199 1.181 1.199 1.181 1.199 109,270 1.1854 2.34%
2010-07-15 0 0.128 0.128 0.129 0.125 0.129 1,390,000 177,640 0.1278 1.171 1.171 1.181 1.144 1.181 151,885 1.1696 1.59%
2010-07-14 0 0.126 0.126 0.129 0.126 0.131 2,680,000 345,730 0.1290 1.153 1.153 1.181 1.153 1.199 292,843 1.1806 -2.33%
2010-07-13 0 0.129 0.127 0.129 0.127 0.129 500,000 64,030 0.1281 1.181 1.162 1.181 1.162 1.181 54,635 1.1720 -0.77%
2010-07-12 0 0.130 0.130 0.131 0.128 0.132 1,636,000 212,480 0.1299 1.190 1.190 1.199 1.171 1.208 178,765 1.1886 3.17%
2010-07-09 0 0.126 0.124 0.127 0.123 0.130 1,220,000 154,570 0.1267 1.153 1.135 1.162 1.126 1.190 133,309 1.1595 -1.56%
2010-07-08 0 0.128 0.128 0.131 0.127 0.136 140,000 18,140 0.1296 1.171 1.171 1.199 1.162 1.245 15,298 1.1858 0.79%
2010-07-07 0 0.127 0.127 0.130 0.122 0.132 330,000 41,870 0.1269 1.162 1.162 1.190 1.117 1.208 36,059 1.1612 -2.31%
2010-07-06 0 0.130 0.130 0.132 0.120 0.130 3,470,000 435,490 0.1255 1.190 1.190 1.208 1.098 1.190 379,166 1.1485 -2.99%
2010-07-05 0 0.134 0.129 0.134 0.133 0.137 540,000 72,690 0.1346 1.226 1.181 1.226 1.217 1.254 59,006 1.2319 -2.90%
2010-07-02 1 - - - - - 0 0 - 1.263 - - - - 0 - 0.00%
2010-06-30 1 - - - - - 0 0 - 1.263 - - - - 0 - 0.00%
2010-06-29 0 0.138 0.138 0.139 0.137 0.140 580,000 80,070 0.1381 1.263 1.263 1.272 1.254 1.281 63,376 1.2634 -1.43%
2010-06-28 0 0.140 0.139 0.140 0.137 0.140 1,650,000 229,320 0.1390 1.281 1.272 1.281 1.254 1.281 180,295 1.2719 0.00%
2010-06-25 0 0.140 0.136 0.143 0.136 0.140 620,000 86,760 0.1399 1.281 1.245 1.309 1.245 1.281 67,747 1.2806 -2.10%
2010-06-24 0 0.143 0.143 0.145 0.142 0.142 100,000 14,200 0.1420 1.309 1.309 1.327 1.300 1.300 10,927 1.2995 0.00%
2010-06-23 0 0.143 0.142 0.143 0.140 0.145 260,000 36,750 0.1413 1.309 1.300 1.309 1.281 1.327 28,410 1.2936 -1.38%
2010-06-22 0 0.145 0.144 0.145 0.141 0.145 1,225,300 173,547 0.1416 1.327 1.318 1.327 1.290 1.327 133,888 1.2962 -2.03%
2010-06-21 0 0.148 0.144 0.150 0.140 0.148 510,000 74,170 0.1454 1.354 1.318 1.373 1.281 1.354 55,728 1.3309 3.50%
2010-06-18 0 0.143 0.143 0.148 0.141 0.145 960,000 138,580 0.1444 1.309 1.309 1.354 1.290 1.327 104,899 1.3211 -1.38%
2010-06-17 0 0.145 0.143 0.148 0.140 0.145 400,000 57,290 0.1432 1.327 1.309 1.354 1.281 1.327 43,708 1.3107 0.69%
2010-06-15 0 0.144 0.142 0.144 0.142 0.158 2,750,000 397,950 0.1447 1.318 1.300 1.318 1.300 1.446 300,492 1.3243 -2.70%
2010-06-14 0 0.148 0.148 0.150 0.145 0.145 50,000 7,250 0.1450 1.354 1.354 1.373 1.327 1.327 5,463 1.3270 3.50%
2010-06-11 0 0.143 0.143 0.148 0.142 0.149 2,671,725 384,078 0.1438 1.309 1.309 1.354 1.300 1.364 291,939 1.3156 -1.38%
2010-06-10 0 0.145 0.144 0.145 0.143 0.152 3,150,000 462,810 0.1469 1.327 1.318 1.327 1.309 1.391 344,200 1.3446 3.57%
2010-06-09 0 0.140 0.140 0.144 0.139 0.141 1,660,000 231,400 0.1394 1.281 1.281 1.318 1.272 1.290 181,388 1.2757 0.00%
2010-06-08 0 0.140 0.139 0.140 0.137 0.140 2,160,000 299,100 0.1385 1.281 1.272 1.281 1.254 1.281 236,023 1.2673 0.72%
2010-06-07 0 0.139 0.138 0.140 0.136 0.141 3,270,000 453,690 0.1387 1.272 1.263 1.281 1.245 1.290 357,312 1.2697 -6.08%
2010-06-04 0 0.148 0.145 0.148 0.145 0.150 1,830,000 267,280 0.1461 1.354 1.327 1.354 1.327 1.373 199,964 1.3366 0.00%
2010-06-03 0 0.148 0.148 0.150 0.146 0.150 2,530,000 374,630 0.1481 1.354 1.354 1.373 1.336 1.373 276,452 1.3551 -0.67%
2010-06-02 0 0.149 0.147 0.154 0.148 0.154 500,000 74,510 0.1490 1.364 1.345 1.409 1.354 1.409 54,635 1.3638 -1.97%
2010-06-01 0 0.152 0.149 0.152 0.149 0.170 5,060,000 762,070 0.1506 1.391 1.364 1.391 1.364 1.556 552,905 1.3783 -7.32%
2010-05-31 0 0.164 0.155 0.164 0.165 0.174 50,000 8,340 0.1668 1.501 1.419 1.501 1.510 1.592 5,463 1.5265 -1.20%
2010-05-28 0 0.166 0.163 0.166 0.162 0.180 2,390,000 401,690 0.1681 1.519 1.492 1.519 1.483 1.647 261,155 1.5381 -2.35%
2010-05-27 0 0.170 0.153 0.171 0.133 0.172 4,440,000 649,780 0.1463 1.556 1.400 1.565 1.217 1.574 485,158 1.3393 27.82%
2010-05-26 0 0.133 0.134 0.136 0.130 0.152 4,090,000 542,170 0.1326 1.217 1.226 1.245 1.190 1.391 446,913 1.2131 -3.62%
2010-05-25 0 0.138 0.138 0.139 0.135 0.150 6,440,000 902,330 0.1401 1.263 1.263 1.272 1.235 1.373 703,697 1.2823 -2.82%
2010-05-24 0 0.142 0.142 0.145 0.140 0.156 5,300,000 745,170 0.1406 1.300 1.300 1.327 1.281 1.428 579,130 1.2867 1.43%
2010-05-20 0 0.140 0.138 0.140 0.140 0.154 1,870,000 265,380 0.1419 1.281 1.263 1.281 1.281 1.409 204,334 1.2988 -3.45%
2010-05-19 0 0.145 0.145 0.146 0.145 0.155 4,856,304 723,703 0.1490 1.327 1.327 1.336 1.327 1.419 530,647 1.3638 -5.84%
2010-05-18 0 0.154 0.152 0.155 0.152 0.159 9,500,000 1,469,330 0.1547 1.409 1.391 1.419 1.391 1.455 1,038,063 1.4155 -8.33%
2010-05-17 0 0.168 0.160 0.168 - - 0 0 - 1.537 1.464 1.537 - - 0 - -2.33%
2010-05-14 0 0.172 0.162 0.172 0.162 0.172 1,650,000 270,340 0.1638 1.574 1.483 1.574 1.483 1.574 180,295 1.4994 0.58%
2010-05-13 0 0.171 0.168 0.171 0.165 0.179 1,680,000 283,300 0.1686 1.565 1.537 1.565 1.510 1.638 183,573 1.5433 -2.29%
2010-05-12 0 0.175 0.172 0.175 0.165 0.181 7,630,000 1,345,550 0.1763 1.602 1.574 1.602 1.510 1.656 833,728 1.6139 2.94%
2010-05-11 0 0.170 0.157 0.170 0.155 0.170 1,200,000 191,010 0.1592 1.556 1.437 1.556 1.419 1.556 131,124 1.4567 4.94%
2010-05-10 0 0.162 0.162 0.167 0.155 0.171 690,000 110,460 0.1601 1.483 1.483 1.528 1.419 1.565 75,396 1.4651 -2.99%
2010-05-07 0 0.167 0.160 0.167 0.152 0.174 1,330,000 220,700 0.1659 1.528 1.464 1.528 1.391 1.592 145,329 1.5186 -3.47%
2010-05-06 0 0.173 0.166 0.173 0.165 0.183 7,790,000 1,336,060 0.1715 1.583 1.519 1.583 1.510 1.675 851,211 1.5696 2.37%
2010-05-05 0 0.169 0.170 0.174 0.168 0.175 2,770,000 470,290 0.1698 1.547 1.556 1.592 1.537 1.602 302,677 1.5538 -5.59%
2010-05-04 0 0.179 0.176 0.179 0.170 0.187 7,280,000 1,296,550 0.1781 1.638 1.611 1.638 1.556 1.711 795,484 1.6299 0.00%
2010-05-03 0 0.179 0.174 0.179 0.174 0.179 918,000 160,192 0.1745 1.638 1.592 1.638 1.592 1.638 100,310 1.5970 -0.56%
2010-04-30 0 0.180 0.179 0.185 0.180 0.180 1,510,000 271,800 0.1800 1.647 1.638 1.693 1.647 1.647 164,997 1.6473 -0.55%
2010-04-29 0 0.181 0.179 0.184 0.178 0.188 4,810,000 877,300 0.1824 1.656 1.638 1.684 1.629 1.721 525,588 1.6692 -1.63%
2010-04-28 0 0.184 0.180 0.184 0.180 0.184 3,910,000 707,820 0.1810 1.684 1.647 1.684 1.647 1.684 427,245 1.6567 0.00%
2010-04-27 0 0.184 0.184 0.188 0.183 0.188 830,000 153,970 0.1855 1.684 1.684 1.721 1.675 1.721 90,694 1.6977 0.55%
2010-04-26 0 0.183 0.183 0.186 0.180 0.189 9,470,000 1,735,440 0.1833 1.675 1.675 1.702 1.647 1.730 1,034,785 1.6771 -3.17%
2010-04-23 0 0.189 0.189 0.192 0.188 0.189 3,360,000 634,980 0.1890 1.730 1.730 1.757 1.721 1.730 367,146 1.7295 -0.53%
2010-04-22 0 0.190 0.186 0.190 0.186 0.193 3,830,000 724,420 0.1891 1.739 1.702 1.739 1.702 1.766 418,503 1.7310 0.53%
2010-04-21 0 0.189 0.186 0.189 0.185 0.190 6,280,000 1,181,170 0.1881 1.730 1.702 1.730 1.693 1.739 686,214 1.7213 -1.05%
2010-04-20 0 0.191 0.187 0.191 0.187 0.192 1,330,000 250,460 0.1883 1.748 1.711 1.748 1.711 1.757 145,329 1.7234 2.14%
2010-04-19 0 0.187 0.187 0.191 0.186 0.191 2,840,000 534,910 0.1883 1.711 1.711 1.748 1.702 1.748 310,326 1.7237 -2.09%
2010-04-16 0 0.191 0.190 0.191 0.189 0.193 2,370,257 450,656 0.1901 1.748 1.739 1.748 1.730 1.766 258,997 1.7400 1.06%
2010-04-15 0 0.189 0.188 0.192 0.188 0.195 2,390,000 455,010 0.1904 1.730 1.721 1.757 1.721 1.785 261,155 1.7423 -1.05%
2010-04-14 0 0.191 0.191 0.194 0.186 0.195 6,100,000 1,176,340 0.1928 1.748 1.748 1.775 1.702 1.785 666,546 1.7648 -0.52%
2010-04-13 0 0.192 0.192 0.195 0.188 0.195 7,330,000 1,403,970 0.1915 1.757 1.757 1.785 1.721 1.785 800,947 1.7529 -0.52%
2010-04-12 0 0.193 0.192 0.194 0.192 0.208 4,870,000 961,760 0.1975 1.766 1.757 1.775 1.757 1.904 532,144 1.8073 -3.98%
2010-04-09 0 0.201 0.197 0.202 0.192 0.203 11,238,000 2,228,742 0.1983 1.839 1.803 1.849 1.757 1.858 1,227,974 1.8150 4.69%
2010-04-08 0 0.192 0.192 0.193 0.190 0.209 14,543,000 2,898,278 0.1993 1.757 1.757 1.766 1.739 1.913 1,589,110 1.8238 -3.03%
2010-04-07 0 0.198 0.198 0.199 0.190 0.214 28,210,200 5,635,277 0.1998 1.812 1.812 1.821 1.739 1.958 3,082,522 1.8281 4.21%
2010-04-01 0 0.190 0.189 0.190 0.186 0.190 19,012,525 3,587,250 0.1887 1.739 1.730 1.739 1.702 1.739 2,077,494 1.7267 2.70%
2010-03-31 0 0.185 0.184 0.185 0.173 0.196 30,070,000 5,638,770 0.1875 1.693 1.684 1.693 1.583 1.794 3,285,742 1.7161 2.21%
2010-03-30 0 0.181 0.181 0.182 0.178 0.199 14,054,000 2,635,260 0.1875 1.656 1.656 1.666 1.629 1.821 1,535,677 1.7160 -4.23%
2010-03-29 0 0.189 0.189 0.190 0.176 0.200 20,570,000 3,940,400 0.1916 1.730 1.730 1.739 1.611 1.830 2,247,679 1.7531 6.78%
2010-03-26 0 0.177 0.176 0.178 0.176 0.179 4,610,000 818,100 0.1775 1.620 1.611 1.629 1.611 1.638 503,734 1.6241 -1.12%
2010-03-25 0 0.179 0.178 0.179 0.177 0.183 5,200,000 936,250 0.1800 1.638 1.629 1.638 1.620 1.675 568,203 1.6477 -2.19%
2010-03-24 0 0.183 0.184 0.185 0.183 0.190 11,270,000 2,077,130 0.1843 1.675 1.684 1.693 1.675 1.739 1,231,470 1.6867 -1.08%
2010-03-23 0 0.185 0.184 0.186 0.183 0.195 6,517,891 1,224,863 0.1879 1.693 1.684 1.702 1.675 1.785 712,208 1.7198 -1.07%
2010-03-22 0 0.187 0.187 0.190 0.185 0.197 13,697,480 2,581,176 0.1884 1.711 1.711 1.739 1.693 1.803 1,496,720 1.7246 -6.03%
2010-03-19 0 0.199 0.198 0.201 0.198 0.210 12,204,120 2,476,899 0.2030 1.821 1.812 1.839 1.812 1.922 1,333,541 1.8574 -2.45%
2010-03-18 0 0.204 0.204 0.206 0.204 0.212 12,230,000 2,531,050 0.2070 1.867 1.867 1.885 1.867 1.940 1,336,369 1.8940 -0.49%
2010-03-17 0 0.205 0.204 0.206 0.203 0.218 12,660,000 2,616,430 0.2067 1.876 1.867 1.885 1.858 1.995 1,383,355 1.8914 0.49%
2010-03-16 0 0.204 0.203 0.205 0.201 0.220 13,954,512 2,895,780 0.2075 1.867 1.858 1.876 1.839 2.013 1,524,806 1.8991 -3.77%
2010-03-15 0 0.212 0.211 0.213 0.200 0.228 29,706,126 6,316,414 0.2126 1.940 1.931 1.949 1.830 2.087 3,245,981 1.9459 -5.36%
2010-03-12 0 0.224 0.219 0.221 0.180 0.232 82,100,894 17,986,933 0.2191 2.050 2.004 2.023 1.647 2.123 8,971,145 2.0050 24.44%
2010-03-11 0 0.180 0.176 0.180 0.160 0.180 13,664,000 2,318,160 0.1697 1.647 1.611 1.647 1.464 1.647 1,493,062 1.5526 11.11%
2010-03-10 0 0.162 0.162 0.165 0.160 0.165 2,610,000 420,850 0.1612 1.483 1.483 1.510 1.464 1.510 285,194 1.4757 -1.82%
2010-03-09 0 0.165 0.162 0.168 0.160 0.165 1,333,402 215,744 0.1618 1.510 1.483 1.537 1.464 1.510 145,701 1.4807 2.48%
2010-03-08 0 0.161 0.159 0.165 0.160 0.168 3,797,530 612,690 0.1613 1.473 1.455 1.510 1.464 1.537 414,955 1.4765 -4.17%
2010-03-05 0 0.168 0.165 0.170 0.168 0.170 1,620,000 274,160 0.1692 1.537 1.510 1.556 1.537 1.556 177,017 1.5488 0.00%
2010-03-04 0 0.168 0.163 0.168 0.157 0.171 5,730,000 955,220 0.1667 1.537 1.492 1.537 1.437 1.565 626,116 1.5256 1.20%
2010-03-03 0 0.166 0.163 0.166 0.162 0.166 5,420,000 887,650 0.1638 1.519 1.492 1.519 1.483 1.519 592,242 1.4988 -1.78%
2010-03-02 0 0.169 0.169 0.171 0.164 0.171 5,873,108 996,249 0.1696 1.547 1.547 1.565 1.501 1.565 641,753 1.5524 0.00%
2010-03-01 0 0.169 0.169 0.171 0.152 0.174 13,861,200 2,327,898 0.1679 1.547 1.547 1.565 1.391 1.592 1,514,610 1.5370 6.96%
2010-02-26 0 0.158 0.155 0.160 0.149 0.162 9,850,000 1,535,530 0.1559 1.446 1.419 1.464 1.364 1.483 1,076,307 1.4267 3.95%
2010-02-25 0 0.152 0.150 0.153 0.148 0.156 3,902,000 589,150 0.1510 1.391 1.373 1.400 1.354 1.428 426,371 1.3818 0.00%
2010-02-24 0 0.152 0.151 0.153 0.143 0.158 13,560,000 2,072,010 0.1528 1.391 1.382 1.400 1.309 1.446 1,481,698 1.3984 2.70%
2010-02-23 0 0.148 0.145 0.149 0.127 0.149 7,170,000 985,790 0.1375 1.354 1.327 1.364 1.162 1.364 783,464 1.2582 16.54%
2010-02-22 0 0.127 0.122 0.130 0.123 0.127 430,000 53,520 0.1245 1.162 1.117 1.190 1.126 1.162 46,986 1.1391 2.42%
2010-02-19 0 0.124 0.119 0.124 0.119 0.139 2,100,000 250,830 0.1194 1.135 1.089 1.135 1.089 1.272 229,466 1.0931 -0.80%
2010-02-18 0 0.125 0.125 0.126 0.120 0.126 840,000 100,860 0.1201 1.144 1.144 1.153 1.098 1.153 91,787 1.0989 -0.79%
2010-02-17 0 0.126 0.120 0.126 0.116 0.126 30,000 3,580 0.1193 1.153 1.098 1.153 1.062 1.153 3,278 1.0921 0.80%
2010-02-12 0 0.125 0.125 0.132 0.125 0.126 150,000 18,890 0.1259 1.144 1.144 1.208 1.144 1.153 16,390 1.1525 -2.34%
2010-02-11 0 0.128 0.125 0.128 - - 0 0 - 1.171 1.144 1.171 - - 0 - 0.00%
2010-02-10 0 0.128 0.120 0.130 0.120 0.128 420,000 52,180 0.1242 1.171 1.098 1.190 1.098 1.171 45,893 1.1370 4.92%
2010-02-09 0 0.122 0.117 0.123 0.116 0.123 610,000 72,570 0.1190 1.117 1.071 1.126 1.062 1.126 66,655 1.0887 -0.81%
2010-02-08 0 0.123 0.117 0.123 0.122 0.123 960,000 117,980 0.1229 1.126 1.071 1.126 1.117 1.126 104,899 1.1247 0.00%
2010-02-05 0 0.123 0.120 0.123 0.111 0.124 2,410,000 284,290 0.1180 1.126 1.098 1.126 1.016 1.135 263,340 1.0796 -1.60%
2010-02-04 0 0.125 0.122 0.127 0.125 0.125 390,000 48,750 0.1250 1.144 1.117 1.162 1.144 1.144 42,615 1.1440 -2.34%
2010-02-03 0 0.128 0.124 0.128 0.120 0.128 2,160,000 265,190 0.1228 1.171 1.135 1.171 1.098 1.171 236,023 1.1236 -0.78%
2010-02-02 0 0.129 0.125 0.129 0.125 0.130 310,000 38,800 0.1252 1.181 1.144 1.181 1.144 1.190 33,874 1.1454 0.78%
2010-02-01 0 0.128 0.122 0.128 0.118 0.128 690,000 83,740 0.1214 1.171 1.117 1.171 1.080 1.171 75,396 1.1107 1.59%
2010-01-29 0 0.126 0.125 0.126 0.126 0.126 70,000 8,820 0.1260 1.153 1.144 1.153 1.153 1.153 7,649 1.1531 -5.26%
2010-01-28 0 0.133 0.127 0.133 0.125 0.133 1,650,000 208,230 0.1262 1.217 1.162 1.217 1.144 1.217 180,295 1.1549 5.56%
2010-01-27 0 0.126 0.125 0.126 0.126 0.134 2,942,000 372,570 0.1266 1.153 1.144 1.153 1.153 1.226 321,472 1.1590 -7.35%
2010-01-26 0 0.136 0.132 0.136 0.131 0.136 80,000 10,640 0.1330 1.245 1.208 1.245 1.199 1.245 8,742 1.2172 -2.16%
2010-01-25 0 0.139 0.133 0.139 0.125 0.139 550,000 74,380 0.1352 1.272 1.217 1.272 1.144 1.272 60,098 1.2376 2.96%
2010-01-22 0 0.135 0.129 0.135 0.129 0.140 710,000 92,690 0.1305 1.235 1.181 1.235 1.181 1.281 77,582 1.1947 -3.57%
2010-01-21 0 0.140 0.135 0.140 0.133 0.142 520,000 72,700 0.1398 1.281 1.235 1.281 1.217 1.300 56,820 1.2795 -1.41%
2010-01-20 0 0.142 0.136 0.142 0.135 0.142 970,000 131,600 0.1357 1.300 1.245 1.300 1.235 1.300 105,992 1.2416 0.00%
2010-01-19 0 0.142 0.140 0.142 0.140 0.146 1,420,000 203,760 0.1435 1.300 1.281 1.300 1.281 1.336 155,163 1.3132 -0.70%
2010-01-18 0 0.143 0.136 0.143 0.125 0.148 2,990,000 422,600 0.1413 1.309 1.245 1.309 1.144 1.354 326,717 1.2935 4.38%
2010-01-15 0 0.137 0.130 0.137 0.128 0.138 1,890,000 248,560 0.1315 1.254 1.190 1.254 1.171 1.263 206,520 1.2036 2.24%
2010-01-14 0 0.134 0.133 0.136 0.133 0.138 2,500,000 335,100 0.1340 1.226 1.217 1.245 1.217 1.263 273,174 1.2267 -0.74%
2010-01-13 0 0.135 0.133 0.137 0.131 0.139 2,620,000 353,330 0.1349 1.235 1.217 1.254 1.199 1.272 286,287 1.2342 -2.17%
2010-01-12 0 0.138 0.137 0.138 0.131 0.138 1,320,000 179,370 0.1359 1.263 1.254 1.263 1.199 1.263 144,236 1.2436 0.73%
2010-01-11 0 0.137 0.135 0.137 0.135 0.139 1,210,000 164,970 0.1363 1.254 1.235 1.254 1.235 1.272 132,216 1.2477 -2.14%
2010-01-08 0 0.140 0.139 0.140 0.140 0.147 1,510,000 215,600 0.1428 1.281 1.272 1.281 1.281 1.345 164,997 1.3067 -2.78%
2010-01-07 0 0.144 0.142 0.144 0.136 0.147 3,270,000 457,590 0.1399 1.318 1.300 1.318 1.245 1.345 357,312 1.2806 -2.04%
2010-01-06 0 0.147 0.145 0.148 0.143 0.154 5,246,000 780,974 0.1489 1.345 1.327 1.354 1.309 1.409 573,229 1.3624 -1.34%
2010-01-05 0 0.149 0.148 0.149 0.139 0.149 9,200,325 1,338,733 0.1455 1.364 1.354 1.364 1.272 1.364 1,005,317 1.3317 4.20%
2010-01-04 0 0.143 0.135 0.143 0.145 0.150 1,010,000 150,220 0.1487 1.309 1.235 1.309 1.327 1.373 110,362 1.3612 2.14%
2009-12-31 0 0.140 0.136 0.140 0.138 0.142 1,040,000 146,380 0.1408 1.281 1.245 1.281 1.263 1.300 113,641 1.2881 2.94%
2009-12-30 0 0.136 0.136 0.144 0.134 0.144 636,550 88,009 0.1383 1.245 1.245 1.318 1.226 1.318 69,556 1.2653 -6.21%
2009-12-29 0 0.145 0.142 0.146 0.144 0.148 3,710,000 539,300 0.1454 1.327 1.300 1.336 1.318 1.354 405,391 1.3303 0.69%
2009-12-28 0 0.144 0.139 0.143 0.133 0.145 12,050,000 1,667,080 0.1383 1.318 1.272 1.309 1.217 1.327 1,316,701 1.2661 9.92%
2009-12-24 0 0.131 0.127 0.131 0.122 0.135 1,980,000 255,940 0.1293 1.199 1.162 1.199 1.117 1.235 216,354 1.1830 3.97%
2009-12-23 0 0.126 0.124 0.127 0.125 0.127 990,000 124,330 0.1256 1.153 1.135 1.162 1.144 1.162 108,177 1.1493 0.80%
2009-12-22 0 0.125 0.125 0.126 0.125 0.132 1,050,000 132,100 0.1258 1.144 1.144 1.153 1.144 1.208 114,733 1.1514 -1.57%
2009-12-21 0 0.127 0.123 0.128 0.122 0.128 1,350,000 166,670 0.1235 1.162 1.126 1.171 1.117 1.171 147,514 1.1299 -0.78%
2009-12-18 0 0.128 0.126 0.128 0.119 0.128 8,580,000 1,056,720 0.1232 1.171 1.153 1.171 1.089 1.171 937,535 1.1271 -1.54%
2009-12-17 0 0.130 0.120 0.130 0.118 0.130 3,360,000 407,130 0.1212 1.190 1.098 1.190 1.080 1.190 367,146 1.1089 1.56%
2009-12-16 0 0.128 0.128 0.131 0.125 0.132 6,310,000 805,870 0.1277 1.171 1.171 1.199 1.144 1.208 689,492 1.1688 -2.29%
2009-12-15 0 0.131 0.132 0.138 0.131 0.147 1,440,000 191,380 0.1329 1.199 1.208 1.263 1.199 1.345 157,348 1.2163 -8.39%
2009-12-14 0 0.143 0.142 0.147 0.135 0.147 3,098,000 436,980 0.1411 1.309 1.300 1.345 1.235 1.345 338,518 1.2909 4.38%
2009-12-11 0 0.137 0.137 0.139 0.137 0.144 1,450,000 201,630 0.1391 1.254 1.254 1.272 1.254 1.318 158,441 1.2726 -2.84%
2009-12-10 0 0.141 0.138 0.142 0.122 0.142 19,490,000 2,595,710 0.1332 1.290 1.263 1.300 1.117 1.300 2,129,668 1.2188 8.46%
2009-12-09 0 0.130 0.130 0.135 0.129 0.142 9,940,000 1,333,120 0.1341 1.190 1.190 1.235 1.181 1.300 1,086,141 1.2274 -8.45%
2009-12-08 0 0.142 0.138 0.142 0.134 0.152 8,620,000 1,208,320 0.1402 1.300 1.263 1.300 1.226 1.391 941,905 1.2828 -4.05%
2009-12-07 0 0.148 0.145 0.148 0.145 0.155 7,590,000 1,131,050 0.1490 1.354 1.327 1.354 1.327 1.419 829,357 1.3638 -0.67%
2009-12-04 0 0.149 0.149 0.152 0.148 0.154 4,090,000 614,590 0.1503 1.364 1.364 1.391 1.354 1.409 446,913 1.3752 -0.67%
2009-12-03 0 0.150 0.149 0.154 0.149 0.159 8,250,000 1,256,290 0.1523 1.373 1.364 1.409 1.364 1.455 901,476 1.3936 -3.23%
2009-12-02 0 0.155 0.154 0.155 0.153 0.162 6,131,277 958,379 0.1563 1.419 1.409 1.419 1.400 1.483 669,963 1.4305 -4.32%
2009-12-01 0 0.162 0.159 0.162 0.145 0.166 7,230,000 1,140,720 0.1578 1.483 1.455 1.483 1.327 1.519 790,020 1.4439 5.88%
2009-11-30 0 0.153 0.150 0.155 0.146 0.157 10,720,000 1,623,150 0.1514 1.400 1.373 1.419 1.336 1.437 1,171,372 1.3857 4.79%
2009-11-27 0 0.146 0.146 0.147 0.145 0.159 26,650,000 4,002,100 0.1502 1.336 1.336 1.345 1.327 1.455 2,912,039 1.3743 -8.75%
2009-11-26 0 0.160 0.158 0.159 0.157 0.166 6,340,000 1,024,020 0.1615 1.464 1.446 1.455 1.437 1.519 692,770 1.4782 -5.33%
2009-11-25 0 0.169 0.165 0.169 0.163 0.175 14,230,000 2,406,720 0.1691 1.547 1.510 1.547 1.492 1.602 1,554,909 1.5478 0.00%
2009-11-24 0 0.169 0.169 0.173 0.150 0.181 50,161,518 8,576,579 0.1710 1.547 1.547 1.583 1.373 1.656 5,481,137 1.5647 11.18%
2009-11-23 0 0.152 0.150 0.152 0.147 0.155 22,001,200 3,336,514 0.1517 1.391 1.373 1.391 1.345 1.419 2,404,066 1.3879 -1.94%
2009-11-20 0 0.155 0.152 0.155 0.146 0.157 24,410,000 3,736,210 0.1531 1.419 1.391 1.419 1.336 1.437 2,667,275 1.4008 3.33%
2009-11-19 0 0.150 0.150 0.153 0.148 0.160 21,640,000 3,323,060 0.1536 1.373 1.373 1.400 1.354 1.464 2,364,598 1.4053 0.00%
2009-11-18 0 0.150 0.148 0.150 0.146 0.163 19,630,000 3,009,800 0.1533 1.373 1.354 1.373 1.336 1.492 2,144,965 1.4032 1.35%
2009-11-17 0 0.148 0.150 0.151 0.138 0.155 12,530,000 1,858,660 0.1483 1.354 1.373 1.382 1.263 1.419 1,369,150 1.3575 -2.63%
2009-11-16 0 0.152 0.150 0.152 0.125 0.162 84,586,400 12,381,776 0.1464 1.391 1.373 1.391 1.144 1.483 9,242,736 1.3396 5.56%
2009-11-13 0 0.144 0.142 0.143 0.110 0.146 72,562,150 9,317,586 0.1284 1.318 1.300 1.309 1.007 1.336 7,928,849 1.1751 30.91%
2009-11-12 0 0.110 0.109 0.110 0.104 0.113 15,351,036 1,671,584 0.1089 1.007 0.998 1.007 0.952 1.034 1,677,404 0.9965 1.85%
2009-11-11 0 0.108 0.109 0.110 0.099 0.114 44,164,450 4,732,647 0.1072 0.988 0.998 1.007 0.906 1.043 4,825,839 0.9807 12.50%
2009-11-10 0 0.096 0.096 0.098 0.095 0.100 8,754,000 849,630 0.0971 0.879 0.879 0.897 0.869 0.915 956,547 0.8882 -2.04%
2009-11-09 0 0.098 0.094 0.098 0.093 0.098 9,260,000 869,380 0.0939 0.897 0.860 0.897 0.851 0.897 1,011,838 0.8592 3.16%
2009-11-06 0 0.095 0.095 0.096 0.091 0.101 7,620,000 741,270 0.0973 0.869 0.869 0.879 0.833 0.924 832,636 0.8903 -4.04%
2009-11-05 0 0.099 0.098 0.100 0.090 0.103 9,794,000 965,420 0.0986 0.906 0.897 0.915 0.824 0.943 1,070,188 0.9021 2.06%
2009-11-04 0 0.097 0.097 0.100 0.088 0.115 51,430,000 5,224,870 0.1016 0.888 0.888 0.915 0.805 1.052 5,619,744 0.9297 10.23%
2009-11-03 0 0.088 0.085 0.088 0.085 0.088 6,130,000 532,390 0.0868 0.805 0.778 0.805 0.778 0.805 669,824 0.7948 0.00%
2009-11-02 0 0.088 0.084 0.088 0.083 0.088 130,000 10,990 0.0845 0.805 0.769 0.805 0.760 0.805 14,205 0.7737 3.53%
2009-10-30 0 0.085 0.085 0.087 0.085 0.088 3,680,000 315,780 0.0858 0.778 0.778 0.796 0.778 0.805 402,113 0.7853 0.00%
2009-10-29 0 0.085 0.084 0.086 0.084 0.088 3,038,025 261,362 0.0860 0.778 0.769 0.787 0.769 0.805 331,964 0.7873 -3.41%
2009-10-28 0 0.088 0.087 0.088 0.088 0.090 810,000 71,300 0.0880 0.805 0.796 0.805 0.805 0.824 88,509 0.8056 -2.22%
2009-10-27 0 0.090 0.087 0.090 0.087 0.090 2,290,000 203,610 0.0889 0.824 0.796 0.824 0.796 0.824 250,228 0.8137 2.27%
2009-10-23 0 0.088 0.087 0.089 0.086 0.090 7,728,607 680,379 0.0880 0.805 0.796 0.814 0.787 0.824 844,503 0.8057 0.00%
2009-10-22 0 0.088 0.085 0.088 0.083 0.088 3,630,000 310,100 0.0854 0.805 0.778 0.805 0.760 0.805 396,649 0.7818 4.76%
2009-10-21 0 0.084 0.084 0.085 0.084 0.086 910,000 77,260 0.0849 0.769 0.769 0.778 0.769 0.787 99,435 0.7770 -2.33%
2009-10-20 0 0.086 0.085 0.087 0.085 0.086 1,234,000 106,082 0.0860 0.787 0.778 0.796 0.778 0.787 134,839 0.7867 1.18%
2009-10-19 0 0.085 0.085 0.086 0.083 0.086 991,700 84,035 0.0847 0.778 0.778 0.787 0.760 0.787 108,363 0.7755 0.00%
2009-10-16 0 0.085 0.083 0.086 0.083 0.086 3,800,000 318,590 0.0838 0.778 0.760 0.787 0.760 0.787 415,225 0.7673 -1.16%
2009-10-15 0 0.086 0.086 0.087 0.084 0.087 4,378,891 373,391 0.0853 0.787 0.787 0.796 0.769 0.796 478,480 0.7804 1.18%
2009-10-14 0 0.085 0.085 0.088 0.085 0.087 3,364,000 289,300 0.0860 0.778 0.778 0.805 0.778 0.796 367,583 0.7870 2.41%
2009-10-13 0 0.083 0.083 0.085 0.083 0.086 990,000 83,420 0.0843 0.760 0.760 0.778 0.760 0.787 108,177 0.7711 -3.49%
2009-10-12 0 0.086 0.083 0.086 0.083 0.086 2,130,000 178,340 0.0837 0.787 0.760 0.787 0.760 0.787 232,745 0.7662 -2.27%
2009-10-09 0 0.088 0.086 0.088 0.086 0.090 3,087,600 270,058 0.0875 0.805 0.787 0.805 0.787 0.824 337,381 0.8005 4.76%
2009-10-08 0 0.084 0.083 0.086 0.082 0.085 1,650,000 136,510 0.0827 0.769 0.760 0.787 0.750 0.778 180,295 0.7571 -1.18%
2009-10-07 0 0.085 0.084 0.087 0.080 0.085 1,400,000 115,150 0.0823 0.778 0.769 0.796 0.732 0.778 152,978 0.7527 -3.41%
2009-10-06 0 0.088 0.083 0.088 0.081 0.088 300,000 25,480 0.0849 0.805 0.760 0.805 0.741 0.805 32,781 0.7773 3.53%
2009-10-05 0 0.085 0.081 0.087 0.085 0.085 430,000 36,550 0.0850 0.778 0.741 0.796 0.778 0.778 46,986 0.7779 -1.16%
2009-10-02 0 0.086 0.082 0.087 - - 0 0 - 0.787 0.750 0.796 - - 0 - 0.00%
2009-09-30 0 0.086 0.086 0.088 0.085 0.090 990,000 86,090 0.0870 0.787 0.787 0.805 0.778 0.824 108,177 0.7958 -3.37%
2009-09-29 0 0.089 0.085 0.090 0.085 0.089 1,200,000 106,110 0.0884 0.814 0.778 0.824 0.778 0.814 131,124 0.8092 7.23%
2009-09-28 0 0.083 0.083 0.088 0.081 0.086 3,230,000 267,850 0.0829 0.760 0.760 0.805 0.741 0.787 352,941 0.7589 -2.35%
2009-09-25 0 0.085 0.084 0.087 0.084 0.088 2,500,000 215,440 0.0862 0.778 0.769 0.796 0.769 0.805 273,174 0.7887 -3.41%
2009-09-24 0 0.088 0.088 0.089 0.087 0.093 2,740,303 246,955 0.0901 0.805 0.805 0.814 0.796 0.851 299,432 0.8247 -1.12%
2009-09-23 0 0.089 0.088 0.089 0.086 0.090 760,000 67,520 0.0888 0.814 0.805 0.814 0.787 0.824 83,045 0.8131 -2.20%
2009-09-22 0 0.091 0.088 0.091 0.091 0.092 566,000 51,640 0.0912 0.833 0.805 0.833 0.833 0.842 61,847 0.8350 -1.09%
2009-09-21 0 0.092 0.090 0.092 0.089 0.093 3,920,000 359,420 0.0917 0.842 0.824 0.842 0.814 0.851 428,337 0.8391 3.37%
2009-09-18 0 0.089 0.087 0.090 0.086 0.090 1,130,000 99,060 0.0877 0.814 0.796 0.824 0.787 0.824 123,475 0.8023 -1.11%
2009-09-17 0 0.090 0.090 0.092 0.086 0.093 5,010,000 459,550 0.0917 0.824 0.824 0.842 0.787 0.851 547,441 0.8395 -2.17%
2009-09-16 0 0.092 0.092 0.093 0.090 0.093 2,848,800 260,164 0.0913 0.842 0.842 0.851 0.824 0.851 311,288 0.8358 4.55%
2009-09-15 0 0.088 0.088 0.090 0.087 0.087 130,000 11,310 0.0870 0.805 0.805 0.824 0.796 0.796 14,205 0.7962 1.15%
2009-09-14 0 0.087 0.085 0.089 - - 0 0 - 0.796 0.778 0.814 - - 0 - 0.00%
2009-09-11 0 0.087 0.087 0.088 0.085 0.090 1,460,800 128,580 0.0880 0.796 0.796 0.805 0.778 0.824 159,621 0.8055 0.00%
2009-09-10 0 0.087 0.087 0.088 0.087 0.088 420,000 36,640 0.0872 0.796 0.796 0.805 0.796 0.805 45,893 0.7984 -1.14%
2009-09-09 0 0.088 0.087 0.088 0.087 0.088 600,000 52,790 0.0880 0.805 0.796 0.805 0.796 0.805 65,562 0.8052 2.33%
2009-09-08 0 0.086 0.085 0.089 0.085 0.091 1,030,000 89,630 0.0870 0.787 0.778 0.814 0.778 0.833 112,548 0.7964 -4.44%
2009-09-07 0 0.090 0.087 0.091 0.085 0.091 1,630,000 144,730 0.0888 0.824 0.796 0.833 0.778 0.833 178,110 0.8126 -1.10%
2009-09-04 0 0.091 0.090 0.092 0.090 0.095 3,018,000 277,670 0.0920 0.833 0.824 0.842 0.824 0.869 329,776 0.8420 -5.21%
2009-09-03 0 0.096 0.093 0.096 0.087 0.098 16,872,000 1,537,810 0.0911 0.879 0.851 0.879 0.796 0.897 1,843,599 0.8341 5.49%
2009-09-02 0 0.091 0.087 0.093 0.080 0.092 5,460,000 476,520 0.0873 0.833 0.796 0.851 0.732 0.842 596,613 0.7987 13.75%
2009-09-01 0 0.080 0.079 0.080 0.079 0.080 1,960,000 155,780 0.0795 0.732 0.723 0.732 0.723 0.732 214,169 0.7274 2.56%
2009-08-31 0 0.078 0.077 0.079 0.076 0.080 3,770,000 295,600 0.0784 0.714 0.705 0.723 0.696 0.732 411,947 0.7176 1.30%
2009-08-28 0 0.077 0.077 0.083 0.077 0.085 540,000 42,760 0.0792 0.705 0.705 0.760 0.705 0.778 59,006 0.7247 -8.33%
2009-08-27 0 0.084 0.082 0.084 0.085 0.085 400,000 34,000 0.0850 0.769 0.750 0.769 0.778 0.778 43,708 0.7779 -1.18%
2009-08-26 0 0.085 0.083 0.085 0.084 0.087 1,364,000 116,230 0.0852 0.778 0.760 0.778 0.769 0.796 149,044 0.7798 1.19%
2009-08-25 0 0.084 0.084 0.085 0.083 0.083 240,000 19,920 0.0830 0.769 0.769 0.778 0.760 0.760 26,225 0.7596 1.20%
2009-08-24 0 0.083 0.081 0.087 0.080 0.085 1,710,000 142,280 0.0832 0.760 0.741 0.796 0.732 0.778 186,851 0.7615 0.00%
2009-08-21 0 0.083 0.079 0.083 0.079 0.083 70,000 5,730 0.0819 0.760 0.723 0.760 0.723 0.760 7,649 0.7491 3.75%
2009-08-20 0 0.080 0.079 0.081 0.080 0.082 400,000 32,500 0.0813 0.732 0.723 0.741 0.732 0.750 43,708 0.7436 0.00%
2009-08-19 0 0.080 0.079 0.081 0.080 0.080 100,000 8,000 0.0800 0.732 0.723 0.741 0.732 0.732 10,927 0.7321 0.00%
2009-08-18 0 0.080 0.079 0.080 0.078 0.081 4,090,000 325,910 0.0797 0.732 0.723 0.732 0.714 0.741 446,913 0.7292 -1.23%
2009-08-17 0 0.081 0.080 0.083 0.081 0.084 2,804,481 229,528 0.0818 0.741 0.732 0.760 0.741 0.769 306,445 0.7490 -2.41%
2009-08-14 0 0.083 0.082 0.085 0.083 0.086 3,960,000 329,210 0.0831 0.760 0.750 0.778 0.760 0.787 432,708 0.7608 -3.49%
2009-08-13 0 0.086 0.085 0.087 0.085 0.087 1,490,000 128,070 0.0860 0.787 0.778 0.796 0.778 0.796 162,812 0.7866 3.61%
2009-08-12 0 0.083 0.082 0.083 0.081 0.086 5,140,000 431,930 0.0840 0.760 0.750 0.760 0.741 0.787 561,647 0.7690 -5.68%
2009-08-11 0 0.088 0.086 0.089 0.085 0.088 4,940,000 430,140 0.0871 0.805 0.787 0.814 0.778 0.805 539,793 0.7969 1.15%
2009-08-10 0 0.087 0.087 0.090 0.087 0.094 3,530,000 316,910 0.0898 0.796 0.796 0.824 0.796 0.860 385,722 0.8216 0.00%
2009-08-07 0 0.087 0.084 0.089 0.085 0.092 5,704,000 506,038 0.0887 0.796 0.769 0.814 0.778 0.842 623,275 0.8119 -5.43%
2009-08-06 0 0.092 0.091 0.093 0.090 0.094 4,690,000 430,500 0.0918 0.842 0.833 0.851 0.824 0.860 512,475 0.8400 1.10%
2009-08-05 0 0.091 0.090 0.093 0.090 0.098 7,960,000 742,850 0.0933 0.833 0.824 0.851 0.824 0.897 869,787 0.8541 -8.08%
2009-08-04 0 0.099 0.096 0.100 0.097 0.102 3,660,000 363,340 0.0993 0.906 0.879 0.915 0.888 0.933 399,927 0.9085 -2.94%
2009-08-03 0 0.102 0.102 0.103 0.093 0.105 25,093,953 2,497,126 0.0995 0.933 0.933 0.943 0.851 0.961 2,742,010 0.9107 9.68%
2009-07-31 0 0.093 0.091 0.093 0.085 0.093 13,800,000 1,207,890 0.0875 0.851 0.833 0.851 0.778 0.851 1,507,923 0.8010 8.14%
2009-07-30 0 0.086 0.084 0.087 0.082 0.086 3,540,000 297,040 0.0839 0.787 0.769 0.796 0.750 0.787 386,815 0.7679 2.38%
2009-07-29 0 0.084 0.084 0.086 0.080 0.086 6,980,000 579,500 0.0830 0.769 0.769 0.787 0.732 0.787 762,703 0.7598 0.00%
2009-07-28 0 0.084 0.084 0.086 0.083 0.085 5,536,000 468,050 0.0845 0.769 0.769 0.787 0.760 0.778 604,917 0.7737 -2.33%
2009-07-27 0 0.086 0.085 0.086 0.085 0.088 5,970,000 515,160 0.0863 0.787 0.778 0.787 0.778 0.805 652,340 0.7897 -3.37%
2009-07-24 0 0.089 0.087 0.089 0.086 0.090 4,843,250 428,177 0.0884 0.814 0.796 0.814 0.787 0.824 529,221 0.8091 1.14%
2009-07-23 0 0.088 0.086 0.088 0.085 0.089 5,194,000 451,150 0.0869 0.805 0.787 0.805 0.778 0.814 567,547 0.7949 1.15%
2009-07-22 0 0.087 0.086 0.088 0.086 0.092 8,410,000 753,030 0.0895 0.796 0.787 0.805 0.787 0.842 918,959 0.8194 -7.45%
2009-07-21 0 0.094 0.093 0.095 0.091 0.095 11,140,000 1,037,290 0.0931 0.860 0.851 0.869 0.833 0.869 1,217,265 0.8521 3.30%
2009-07-20 0 0.091 0.091 0.093 0.088 0.095 13,210,000 1,212,590 0.0918 0.833 0.833 0.851 0.805 0.869 1,443,454 0.8401 0.00%
2009-07-17 0 0.091 0.090 0.092 0.086 0.095 22,827,569 2,076,208 0.0910 0.833 0.824 0.842 0.787 0.869 2,494,363 0.8324 4.60%
2009-07-16 0 0.087 0.086 0.088 0.081 0.089 18,550,000 1,576,250 0.0850 0.796 0.787 0.805 0.741 0.814 2,026,954 0.7776 6.10%
2009-07-15 0 0.082 0.082 0.083 0.079 0.083 4,600,000 375,510 0.0816 0.750 0.750 0.760 0.723 0.760 502,641 0.7471 -1.20%
2009-07-14 0 0.083 0.081 0.083 0.080 0.083 4,104,000 337,430 0.0822 0.760 0.741 0.760 0.732 0.760 448,443 0.7524 2.47%
2009-07-13 0 0.081 0.080 0.083 0.079 0.084 5,540,000 449,650 0.0812 0.741 0.732 0.760 0.723 0.769 605,354 0.7428 -1.22%
2009-07-10 0 0.082 0.081 0.082 0.078 0.085 4,100,000 340,150 0.0830 0.750 0.741 0.750 0.714 0.778 448,006 0.7593 3.80%
2009-07-09 0 0.079 0.078 0.079 0.076 0.082 2,411,353 193,515 0.0803 0.723 0.714 0.723 0.696 0.750 263,488 0.7344 -1.25%
2009-07-08 0 0.080 0.079 0.082 0.078 0.083 650,000 52,220 0.0803 0.732 0.723 0.750 0.714 0.760 71,025 0.7352 -3.61%
2009-07-07 0 0.083 0.079 0.083 0.078 0.084 3,910,000 319,050 0.0816 0.760 0.723 0.760 0.714 0.769 427,245 0.7468 2.47%
2009-07-06 0 0.081 0.078 0.081 0.075 0.082 6,830,000 535,430 0.0784 0.741 0.714 0.741 0.686 0.750 746,312 0.7174 5.19%
2009-07-03 0 0.077 0.075 0.077 0.071 0.077 2,350,000 175,730 0.0748 0.705 0.686 0.705 0.650 0.705 256,784 0.6843 4.05%
2009-07-02 0 0.074 0.073 0.075 0.073 0.082 8,880,000 689,080 0.0776 0.677 0.668 0.686 0.668 0.750 970,315 0.7102 -7.50%
2009-06-30 0 0.080 0.080 0.082 0.080 0.091 8,490,000 722,210 0.0851 0.732 0.732 0.750 0.732 0.833 927,700 0.7785 -6.98%
2009-06-29 0 0.086 0.086 0.088 0.083 0.091 23,080,000 2,015,590 0.0873 0.787 0.787 0.805 0.760 0.833 2,521,946 0.7992 4.88%
2009-06-26 0 0.082 0.082 0.083 0.078 0.084 8,570,000 696,150 0.0812 0.750 0.750 0.760 0.714 0.769 936,442 0.7434 2.50%
2009-06-25 0 0.080 0.080 0.082 0.080 0.083 6,570,000 528,140 0.0804 0.732 0.732 0.750 0.732 0.760 717,902 0.7357 -2.44%
2009-06-24 0 0.082 0.081 0.082 0.078 0.084 18,550,844 1,519,432 0.0819 0.750 0.741 0.750 0.714 0.769 2,027,046 0.7496 5.13%
2009-06-23 0 0.078 0.076 0.077 0.075 0.083 37,880,000 2,925,170 0.0772 0.714 0.696 0.705 0.686 0.760 4,139,138 0.7067 -6.02%
2009-06-22 0 0.083 0.082 0.084 0.082 0.088 7,060,000 598,740 0.0848 0.760 0.750 0.769 0.750 0.805 771,445 0.7761 -3.49%
2009-06-19 0 0.086 0.083 0.086 0.083 0.089 21,267,088 1,822,423 0.0857 0.787 0.760 0.787 0.760 0.814 2,323,850 0.7842 0.00%
2009-06-18 0 0.086 0.086 0.089 0.085 0.092 16,140,000 1,413,010 0.0875 0.787 0.787 0.814 0.778 0.842 1,763,614 0.8012 -9.47%
2009-06-17 0 0.095 0.095 0.097 0.085 0.102 23,150,000 2,217,930 0.0958 0.869 0.869 0.888 0.778 0.933 2,529,595 0.8768 11.76%
2009-06-16 0 0.085 0.085 0.087 0.081 0.091 20,910,362 1,773,046 0.0848 0.778 0.778 0.796 0.741 0.833 2,284,870 0.7760 -7.61%
2009-06-15 0 0.092 0.091 0.094 0.092 0.100 7,020,000 667,000 0.0950 0.842 0.833 0.860 0.842 0.915 767,074 0.8695 -9.80%
2009-06-12 0 0.102 0.101 0.102 0.099 0.109 10,574,859 1,083,945 0.1025 0.933 0.924 0.933 0.906 0.998 1,155,512 0.9381 0.00%
2009-06-11 0 0.102 0.102 0.104 0.102 0.113 11,900,000 1,246,560 0.1048 0.933 0.933 0.952 0.933 1.034 1,300,310 0.9587 -9.73%
2009-06-10 0 0.113 0.113 0.114 0.101 0.117 44,012,506 4,857,628 0.1104 1.034 1.034 1.043 0.924 1.071 4,809,236 1.0101 11.88%
2009-06-09 0 0.101 0.098 0.101 0.095 0.110 15,010,000 1,506,020 0.1003 0.924 0.897 0.924 0.869 1.007 1,640,139 0.9182 -5.61%
2009-06-08 0 0.107 0.106 0.107 0.102 0.116 17,440,000 1,873,260 0.1074 0.979 0.970 0.979 0.933 1.062 1,905,665 0.9830 -0.93%
2009-06-05 0 0.108 0.108 0.109 0.093 0.116 79,499,724 8,266,130 0.1040 0.988 0.988 0.998 0.851 1.062 8,686,916 0.9516 17.39%
2009-06-04 0 0.092 0.093 0.094 0.086 0.093 19,612,362 1,741,565 0.0888 0.842 0.851 0.860 0.787 0.851 2,143,038 0.8127 5.75%
2009-06-03 0 0.087 0.086 0.088 0.085 0.094 15,420,000 1,360,610 0.0882 0.796 0.787 0.805 0.778 0.860 1,684,940 0.8075 -4.40%
2009-06-02 0 0.091 0.090 0.092 0.080 0.099 70,851,404 6,474,635 0.0914 0.833 0.824 0.842 0.732 0.906 7,741,916 0.8363 13.75%
2009-06-01 0 0.080 0.079 0.080 0.075 0.081 10,658,006 842,565 0.0791 0.732 0.723 0.732 0.686 0.741 1,164,598 0.7235 6.67%
2009-05-29 0 0.075 0.074 0.075 0.074 0.080 16,478,419 1,271,180 0.0771 0.686 0.677 0.686 0.677 0.732 1,800,593 0.7060 -7.41%
2009-05-27 0 0.081 0.080 0.081 0.080 0.085 14,113,525 1,169,944 0.0829 0.741 0.732 0.741 0.732 0.778 1,542,181 0.7586 -2.41%
2009-05-26 0 0.083 0.082 0.083 0.081 0.086 24,960,678 2,086,769 0.0836 0.760 0.750 0.760 0.741 0.787 2,727,447 0.7651 -3.49%
2009-05-25 0 0.086 0.086 0.087 0.084 0.088 6,950,000 595,400 0.0857 0.787 0.787 0.796 0.769 0.805 759,425 0.7840 -1.15%
2009-05-22 0 0.087 0.087 0.088 0.083 0.092 35,080,000 3,036,980 0.0866 0.796 0.796 0.805 0.760 0.842 3,833,183 0.7923 -3.33%
2009-05-21 0 0.090 0.090 0.091 0.079 0.091 34,950,000 2,988,720 0.0855 0.824 0.824 0.833 0.723 0.833 3,818,978 0.7826 9.76%
2009-05-20 0 0.082 0.082 0.083 0.079 0.082 16,090,000 1,303,450 0.0810 0.750 0.750 0.760 0.723 0.750 1,758,150 0.7414 0.00%
2009-05-19 0 0.082 0.082 0.083 0.078 0.086 42,810,000 3,443,980 0.0804 0.750 0.750 0.760 0.714 0.787 4,677,838 0.7362 -1.20%
2009-05-18 0 0.083 0.082 0.083 0.071 0.086 92,130,000 7,446,170 0.0808 0.760 0.750 0.760 0.650 0.787 10,067,023 0.7397 9.21%
2009-05-15 0 0.076 0.075 0.076 0.070 0.077 56,690,000 4,212,990 0.0743 0.696 0.686 0.696 0.641 0.705 6,194,503 0.6801 4.11%
2009-05-14 0 0.073 0.073 0.074 0.061 0.078 75,980,000 5,520,800 0.0727 0.668 0.668 0.677 0.558 0.714 8,302,316 0.6650 15.87%
2009-05-13 0 0.063 0.063 0.064 0.055 0.066 29,730,550 1,823,058 0.0613 0.577 0.577 0.586 0.503 0.604 3,248,650 0.5612 8.62%
2009-05-12 0 0.058 0.058 0.059 0.055 0.062 4,642,000 276,080 0.0595 0.531 0.531 0.540 0.503 0.567 507,230 0.5443 -1.69%
2009-05-11 0 0.059 0.059 0.061 0.059 0.066 10,085,000 617,190 0.0612 0.540 0.540 0.558 0.540 0.604 1,101,986 0.5601 -10.61%
2009-05-08 0 0.066 0.066 0.068 0.064 0.067 2,866,000 187,610 0.0655 0.604 0.604 0.622 0.586 0.613 313,167 0.5991 -4.35%
2009-05-07 0 0.069 0.065 0.069 0.063 0.070 5,450,000 366,410 0.0672 0.631 0.595 0.631 0.577 0.641 595,520 0.6153 6.15%
2009-05-06 0 0.065 0.064 0.068 0.060 0.070 6,230,000 406,750 0.0653 0.595 0.586 0.622 0.549 0.641 680,751 0.5975 8.33%
2009-05-05 0 0.060 0.060 0.062 0.055 0.061 12,540,000 736,210 0.0587 0.549 0.549 0.567 0.503 0.558 1,370,243 0.5373 3.45%
2009-05-04 0 0.058 0.057 0.060 0.054 0.060 1,230,000 72,870 0.0592 0.531 0.522 0.549 0.494 0.549 134,402 0.5422 3.57%
2009-04-30 0 0.056 0.056 0.059 0.055 0.060 2,300,000 130,180 0.0566 0.512 0.512 0.540 0.503 0.549 251,320 0.5180 0.00%
2009-04-29 0 0.056 0.056 0.059 0.054 0.057 3,470,000 193,090 0.0556 0.512 0.512 0.540 0.494 0.522 379,166 0.5092 -1.75%
2009-04-28 0 0.057 0.056 0.057 0.052 0.062 26,370,000 1,459,840 0.0554 0.522 0.512 0.522 0.476 0.567 2,881,444 0.5066 11.76%
2009-04-27 0 0.051 0.049 0.051 0.050 0.052 6,640,000 329,280 0.0496 0.467 0.448 0.467 0.458 0.476 725,551 0.4538 -3.77%
2009-04-24 0 0.053 0.052 0.053 0.053 0.053 2,970,000 157,410 0.0530 0.485 0.476 0.485 0.485 0.485 324,531 0.4850 0.00%
2009-04-23 0 0.053 0.052 0.053 0.052 0.053 170,000 8,940 0.0526 0.485 0.476 0.485 0.476 0.485 18,576 0.4813 0.00%
2009-04-22 0 0.053 0.052 0.053 0.053 0.054 9,220,000 491,500 0.0533 0.485 0.476 0.485 0.485 0.494 1,007,467 0.4879 -6.47%
2009-04-21 0 0.058 0.057 0.058 0.057 0.058 470,000 27,210 0.0579 0.519 0.510 0.519 0.510 0.519 52,565 0.5176 0.00%
2009-04-20 0 0.058 0.056 0.058 0.055 0.059 1,020,000 58,130 0.0570 0.519 0.501 0.519 0.492 0.528 114,078 0.5096 5.45%
2009-04-17 0 0.055 0.055 0.057 0.055 0.062 3,900,000 221,490 0.0568 0.492 0.492 0.510 0.492 0.554 436,179 0.5078 -8.33%
2009-04-16 0 0.060 0.060 0.061 0.058 0.061 1,820,100 109,256 0.0600 0.536 0.536 0.545 0.519 0.545 203,561 0.5367 -1.64%
2009-04-15 0 0.061 0.057 0.061 0.056 0.066 8,191,000 474,123 0.0579 0.545 0.510 0.545 0.501 0.590 916,088 0.5176 -6.15%
2009-04-14 0 0.065 0.061 0.070 0.065 0.065 631,250 40,965 0.0649 0.581 0.545 0.626 0.581 0.581 70,600 0.5802 -5.80%
2009-04-09 0 0.069 0.069 0.076 0.066 0.068 73,200 4,889 0.0668 0.617 0.617 0.680 0.590 0.608 8,187 0.5972 6.15%
2009-04-08 0 0.065 0.061 0.070 0.065 0.071 1,430,000 94,430 0.0660 0.581 0.545 0.626 0.581 0.635 159,932 0.5904 -5.80%
2009-04-07 0 0.069 0.068 0.069 0.066 0.070 400,000 26,950 0.0674 0.617 0.608 0.617 0.590 0.626 44,736 0.6024 -2.82%
2009-04-06 0 0.071 0.063 0.080 - - 0 0 - 0.635 0.563 0.715 - - 0 - 0.00%
2009-04-03 0 0.071 0.063 0.099 0.070 0.078 610,000 43,280 0.0710 0.635 0.563 0.885 0.626 0.697 68,223 0.6344 -4.05%
2009-04-02 0 0.074 0.055 0.087 0.074 0.074 30,000 2,220 0.0740 0.662 0.492 0.778 0.662 0.662 3,355 0.6617 5.71%
2009-04-01 0 0.070 0.070 0.099 - - 0 0 - 0.626 0.626 0.885 - - 0 - 0.00%
2009-03-31 0 0.070 0.065 0.099 0.065 0.145 90,000 7,900 0.0878 0.626 0.581 0.885 0.581 1.296 10,066 0.7848 22.81%
2009-03-30 0 0.057 0.049 - - - 0 0 - 0.510 0.438 - - - 0 - 0.00%
2009-03-27 0 0.057 0.056 0.070 - - 0 0 - 0.510 0.501 0.626 - - 0 - 0.00%
2009-03-26 0 0.057 0.056 0.070 0.057 0.057 2,950,000 168,150 0.0570 0.510 0.501 0.626 0.510 0.510 329,930 0.5097 -1.72%
2009-03-25 0 0.058 0.056 0.078 0.056 0.056 800,000 44,800 0.0560 0.519 0.501 0.697 0.501 0.501 89,473 0.5007 0.00%
2009-03-24 0 0.058 0.058 0.100 - - 0 0 - 0.519 0.519 0.894 - - 0 - 3.57%
2009-03-23 0 0.056 0.056 - 0.056 0.056 40,000 2,240 0.0560 0.501 0.501 - 0.501 0.501 4,474 0.5007 -3.45%
2009-03-20 0 0.058 0.051 0.104 - - 0 0 - 0.519 0.456 0.930 - - 0 - 0.00%
2009-03-19 0 0.058 0.058 0.090 - - 0 0 - 0.519 0.519 0.805 - - 0 - 3.57%
2009-03-18 0 0.056 0.056 0.098 - - 0 0 - 0.501 0.501 0.876 - - 0 - 1.82%
2009-03-17 0 0.055 0.055 0.075 - - 0 0 - 0.492 0.492 0.671 - - 0 - 0.00%
2009-03-16 0 0.055 0.055 0.080 0.046 0.046 20,000 920 0.0460 0.492 0.492 0.715 0.411 0.411 2,237 0.4113 -6.78%
2009-03-13 0 0.059 0.048 0.079 - - 0 0 - 0.528 0.429 0.706 - - 0 - 0.00%
2009-03-12 0 0.059 0.052 0.078 - - 0 0 - 0.528 0.465 0.697 - - 0 - 0.00%
2009-03-11 0 0.059 0.049 0.079 - - 0 0 - 0.528 0.438 0.706 - - 0 - 0.00%
2009-03-10 0 0.059 0.045 0.078 - - 0 0 - 0.528 0.402 0.697 - - 0 - 0.00%
2009-03-09 0 0.059 0.055 - - - 0 0 - 0.528 0.492 - - - 0 - 0.00%
2009-03-06 0 0.059 0.053 0.078 - - 0 0 - 0.528 0.474 0.697 - - 0 - 0.00%
2009-03-05 0 0.059 0.053 0.078 - - 0 0 - 0.528 0.474 0.697 - - 0 - 0.00%
2009-03-04 0 0.059 0.062 0.080 0.051 0.051 121,600 6,736 0.0554 0.528 0.554 0.715 0.456 0.456 13,600 0.4953 -13.24%
2009-03-03 0 0.068 0.040 - - - 120,400 7,812 0.0649 0.608 0.358 - - - 13,466 0.5801 0.00%
2009-03-02 0 0.068 0.052 0.087 - - 0 0 - 0.608 0.465 0.778 - - 0 - 0.00%
2009-02-27 0 0.068 0.053 0.088 - - 0 0 - 0.608 0.474 0.787 - - 0 - 0.00%
2009-02-26 0 0.068 0.057 0.088 - - 5,901 236 0.0400 0.608 0.510 0.787 - - 660 0.3576 0.00%
2009-02-25 0 0.068 0.063 0.088 - - 0 0 - 0.608 0.563 0.787 - - 0 - 0.00%
2009-02-24 0 0.068 0.062 0.077 - - 0 0 - 0.608 0.554 0.688 - - 0 - 0.00%
2009-02-23 0 0.068 0.061 0.088 - - 0 0 - 0.608 0.545 0.787 - - 0 - 0.00%
2009-02-20 0 0.068 0.062 0.085 - - 0 0 - 0.608 0.554 0.760 - - 0 - 0.00%
2009-02-19 0 0.068 0.061 0.088 - - 0 0 - 0.608 0.545 0.787 - - 0 - 0.00%
2009-02-18 0 0.068 0.068 0.080 - - 0 0 - 0.608 0.608 0.715 - - 0 - 0.00%
2009-02-17 0 0.068 0.064 0.085 - - 0 0 - 0.608 0.572 0.760 - - 0 - 0.00%
2009-02-16 0 0.068 0.061 0.080 - - 0 0 - 0.608 0.545 0.715 - - 0 - 0.00%
2009-02-13 0 0.068 0.063 0.089 0.068 0.068 100,000 6,800 0.0680 0.608 0.563 0.796 0.608 0.608 11,184 0.6080 -2.86%
2009-02-12 0 0.070 0.070 0.078 0.058 0.070 570,000 37,170 0.0652 0.626 0.626 0.697 0.519 0.626 63,749 0.5831 -6.67%
2009-02-11 0 0.075 0.062 0.086 - - 0 0 - 0.671 0.554 0.769 - - 0 - 0.00%
2009-02-10 0 0.075 0.075 0.085 0.065 0.075 740,000 52,500 0.0709 0.671 0.671 0.760 0.581 0.671 82,762 0.6343 36.36%
2009-02-09 0 0.055 0.050 0.070 - - 0 0 - 0.492 0.447 0.626 - - 0 - 0.00%
2009-02-06 0 0.055 0.051 0.070 - - 0 0 - 0.492 0.456 0.626 - - 0 - 0.00%
2009-02-05 0 0.055 0.051 0.068 - - 0 0 - 0.492 0.456 0.608 - - 0 - 0.00%
2009-02-04 0 0.055 0.050 0.065 - - 0 0 - 0.492 0.447 0.581 - - 0 - 0.00%
2009-02-03 0 0.055 0.050 0.065 - - 0 0 - 0.492 0.447 0.581 - - 0 - 0.00%
2009-02-02 0 0.055 0.050 0.070 - - 0 0 - 0.492 0.447 0.626 - - 0 - 0.00%
2009-01-30 0 0.055 0.050 0.077 - - 0 0 - 0.492 0.447 0.688 - - 0 - 0.00%
2009-01-29 0 0.055 0.050 0.068 - - 0 0 - 0.492 0.447 0.608 - - 0 - 0.00%
2009-01-23 0 0.055 0.055 0.070 0.050 0.055 140,000 7,200 0.0514 0.492 0.492 0.626 0.447 0.492 15,658 0.4598 0.00%
2009-01-22 0 0.055 0.053 0.078 0.055 0.055 120,000 6,600 0.0550 0.492 0.474 0.697 0.492 0.492 13,421 0.4918 0.00%
2009-01-21 0 0.055 0.052 0.077 0.055 0.056 200,000 11,100 0.0555 0.492 0.465 0.688 0.492 0.501 22,368 0.4962 -16.67%
2009-01-20 0 0.066 0.060 0.080 0.066 0.078 90,000 6,340 0.0704 0.590 0.536 0.715 0.590 0.697 10,066 0.6299 -12.00%
2009-01-19 0 0.075 0.065 0.075 0.075 0.075 420,000 31,500 0.0750 0.671 0.581 0.671 0.671 0.671 46,973 0.6706 7.14%
2009-01-16 0 0.070 0.060 0.072 0.060 0.070 2,800,000 188,910 0.0675 0.626 0.536 0.644 0.536 0.626 313,154 0.6032 16.67%
2009-01-15 0 0.060 0.052 0.060 - - 0 0 - 0.536 0.465 0.536 - - 0 - 0.00%
2009-01-14 0 0.060 0.055 0.066 0.050 0.060 460,000 24,900 0.0541 0.536 0.492 0.590 0.447 0.536 51,447 0.4840 -6.25%
2009-01-13 0 0.064 0.052 0.064 0.064 0.064 10,000 640 0.0640 0.572 0.465 0.572 0.572 0.572 1,118 0.5722 0.00%
2009-01-12 0 0.064 0.053 0.064 - - 0 0 - 0.572 0.474 0.572 - - 0 - -1.54%
2009-01-09 0 0.065 0.057 0.065 0.065 0.065 290,000 18,850 0.0650 0.581 0.510 0.581 0.581 0.581 32,434 0.5812 0.00%
2009-01-08 0 0.065 0.056 0.065 - - 0 0 - 0.581 0.501 0.581 - - 0 - -1.52%
2009-01-07 0 0.066 0.061 0.065 0.060 0.066 760,000 47,100 0.0620 0.590 0.545 0.581 0.536 0.590 84,999 0.5541 24.53%
2009-01-06 0 0.053 0.053 0.062 - - 0 0 - 0.474 0.474 0.554 - - 0 - 3.92%
2009-01-05 0 0.051 0.050 0.062 - - 0 0 - 0.456 0.447 0.554 - - 0 - 0.00%
2009-01-02 0 0.051 0.050 0.068 - - 0 0 - 0.456 0.447 0.608 - - 0 - 0.00%
2008-12-31 0 0.051 0.050 0.067 - - 0 0 - 0.456 0.447 0.599 - - 0 - 0.00%
2008-12-30 0 0.051 0.044 0.067 - - 0 0 - 0.456 0.393 0.599 - - 0 - 0.00%
2008-12-29 0 0.051 0.046 0.069 - - 0 0 - 0.456 0.411 0.617 - - 0 - 0.00%
2008-12-24 0 0.051 0.051 0.068 - - 0 0 - 0.456 0.456 0.608 - - 0 - 2.00%
2008-12-23 0 0.050 0.050 0.065 0.050 0.050 20,000 1,000 0.0500 0.447 0.447 0.581 0.447 0.447 2,237 0.4471 -19.35%
2008-12-22 0 0.062 0.050 0.067 - - 0 0 - 0.554 0.447 0.599 - - 0 - 0.00%
2008-12-19 0 0.062 0.056 0.066 - - 0 0 - 0.554 0.501 0.590 - - 0 - 0.00%
2008-12-18 0 0.062 0.054 0.065 - - 0 0 - 0.554 0.483 0.581 - - 0 - 0.00%
2008-12-17 0 0.062 0.053 0.063 - - 0 0 - 0.554 0.474 0.563 - - 0 - 0.00%
2008-12-16 0 0.062 0.051 0.062 0.051 0.062 240,000 13,540 0.0564 0.554 0.456 0.554 0.456 0.554 26,842 0.5044 12.73%
2008-12-15 0 0.055 0.055 0.060 - - 0 0 - 0.492 0.492 0.536 - - 0 - 3.77%
2008-12-12 0 0.053 0.053 0.060 - - 0 0 - 0.474 0.474 0.536 - - 0 - 0.00%
2008-12-11 0 0.053 0.051 0.062 - - 0 0 - 0.474 0.456 0.554 - - 0 - 0.00%
2008-12-10 0 0.053 0.053 0.062 - - 0 0 - 0.474 0.474 0.554 - - 0 - 3.92%
2008-12-09 0 0.051 0.051 0.064 0.051 0.051 12,000 590 0.0492 0.456 0.456 0.572 0.456 0.456 1,342 0.4396 -15.00%
2008-12-08 0 0.060 0.045 0.065 - - 0 0 - 0.536 0.402 0.581 - - 0 - 0.00%
2008-12-05 0 0.060 0.054 0.060 - - 0 0 - 0.536 0.483 0.536 - - 0 - 0.00%
2008-12-04 0 0.060 0.060 0.063 0.050 0.050 40,000 2,000 0.0500 0.536 0.536 0.563 0.447 0.447 4,474 0.4471 -4.76%
2008-12-03 0 0.063 0.052 0.063 0.063 0.063 20,000 1,260 0.0630 0.563 0.465 0.563 0.563 0.563 2,237 0.5633 5.00%
2008-12-02 0 0.060 0.051 0.075 - - 0 0 - 0.536 0.456 0.671 - - 0 - 0.00%
2008-12-01 0 0.060 0.050 0.075 - - 0 0 - 0.536 0.447 0.671 - - 0 - 0.00%
2008-11-28 0 0.060 0.050 0.075 - - 0 0 - 0.536 0.447 0.671 - - 0 - 0.00%
2008-11-27 0 0.060 0.050 0.060 - - 0 0 - 0.536 0.447 0.536 - - 0 - 0.00%
2008-11-26 0 0.060 0.045 0.068 - - 0 0 - 0.536 0.402 0.608 - - 0 - 0.00%
2008-11-25 0 0.060 0.060 0.075 0.055 0.055 100,000 5,500 0.0550 0.536 0.536 0.671 0.492 0.492 11,184 0.4918 13.21%
2008-11-24 0 0.053 0.052 0.068 - - 0 0 - 0.474 0.465 0.608 - - 0 - 0.00%
2008-11-21 0 0.053 0.046 0.075 - - 0 0 - 0.474 0.411 0.671 - - 0 - 0.00%
2008-11-20 0 0.053 0.051 0.063 - - 0 0 - 0.474 0.456 0.563 - - 0 - 0.00%
2008-11-19 0 0.053 0.053 0.063 0.052 0.052 100,000 5,200 0.0520 0.474 0.474 0.563 0.465 0.465 11,184 0.4649 -10.17%
2008-11-18 0 0.059 0.062 0.065 0.050 0.059 130,000 6,770 0.0521 0.528 0.554 0.581 0.447 0.528 14,539 0.4656 -1.67%
2008-11-17 0 0.060 0.052 0.063 0.060 0.060 100,000 6,000 0.0600 0.536 0.465 0.563 0.536 0.536 11,184 0.5365 -11.76%
2008-11-14 0 0.068 0.056 0.068 0.068 0.068 30,000 2,040 0.0680 0.608 0.501 0.608 0.608 0.608 3,355 0.6080 13.33%
2008-11-13 0 0.060 0.050 0.063 0.060 0.060 500,000 30,000 0.0600 0.536 0.447 0.563 0.536 0.536 55,920 0.5365 -10.45%
2008-11-12 0 0.067 0.060 0.068 0.055 0.067 60,000 3,420 0.0570 0.599 0.536 0.608 0.492 0.599 6,710 0.5097 11.67%
2008-11-11 0 0.060 0.056 0.065 0.060 0.060 502,850 30,143 0.0599 0.536 0.501 0.581 0.536 0.536 56,239 0.5360 -1.64%
2008-11-10 0 0.061 0.057 0.079 - - 0 0 - 0.545 0.510 0.706 - - 0 - 0.00%
2008-11-07 0 0.061 0.061 0.067 0.055 0.065 1,047,400 62,970 0.0601 0.545 0.545 0.599 0.492 0.581 117,142 0.5376 -10.29%
2008-11-06 0 0.068 0.061 0.068 0.078 0.078 10,000 780 0.0780 0.608 0.545 0.608 0.697 0.697 1,118 0.6974 9.68%
2008-11-05 0 0.062 0.062 0.078 - - 0 0 - 0.554 0.554 0.697 - - 0 - 3.33%
2008-11-04 0 0.060 0.060 0.080 0.057 0.057 50,000 2,850 0.0570 0.536 0.536 0.715 0.510 0.510 5,592 0.5097 5.26%
2008-11-03 0 0.057 0.057 0.072 0.051 0.051 20,000 1,020 0.0510 0.510 0.510 0.644 0.456 0.456 2,237 0.4560 -1.72%
2008-10-31 0 0.058 0.058 0.066 0.057 0.060 1,030,000 61,590 0.0598 0.519 0.519 0.590 0.510 0.536 115,196 0.5347 -17.14%
2008-10-30 0 0.070 0.054 0.070 0.060 0.060 130,000 7,800 0.0600 0.626 0.483 0.626 0.536 0.536 14,539 0.5365 0.00%
2008-10-29 0 0.070 0.057 0.070 0.065 0.070 9,190,000 642,450 0.0699 0.626 0.510 0.626 0.581 0.626 1,027,817 0.6251 16.67%
2008-10-28 0 0.060 0.060 0.080 0.060 0.065 80,000 5,050 0.0631 0.536 0.536 0.715 0.536 0.581 8,947 0.5644 0.00%
2008-10-27 0 0.060 0.040 0.070 0.050 0.060 170,000 9,700 0.0571 0.536 0.358 0.626 0.447 0.536 19,013 0.5102 13.21%
2008-10-24 0 0.053 0.053 0.073 0.048 0.053 40,000 2,020 0.0505 0.474 0.474 0.653 0.429 0.474 4,474 0.4515 -22.06%
2008-10-23 0 0.068 0.055 0.080 - - 0 0 - 0.608 0.492 0.715 - - 0 - 0.00%
2008-10-22 0 0.068 0.061 0.093 - - 0 0 - 0.608 0.545 0.832 - - 0 - 0.00%
2008-10-21 0 0.068 0.068 0.088 0.060 0.068 120,000 7,860 0.0655 0.608 0.608 0.787 0.536 0.608 13,421 0.5857 -19.05%
2008-10-20 0 0.084 0.066 0.084 0.061 0.084 120,000 9,320 0.0777 0.751 0.590 0.751 0.545 0.751 13,421 0.6944 5.00%
2008-10-17 0 0.080 0.060 0.080 - - 0 0 - 0.715 0.536 0.715 - - 0 - 0.00%
2008-10-16 0 0.080 0.051 - 0.080 0.080 150,000 12,000 0.0800 0.715 0.456 - 0.715 0.715 16,776 0.7153 31.15%
2008-10-15 0 0.061 0.051 0.080 - - 0 0 - 0.545 0.456 0.715 - - 0 - 0.00%
2008-10-14 0 0.061 0.058 0.080 0.061 0.061 10,000 610 0.0610 0.545 0.519 0.715 0.545 0.545 1,118 0.5454 0.00%
2008-10-13 0 0.061 0.050 - - - 0 0 - 0.545 0.447 - - - 0 - 0.00%
2008-10-10 0 0.061 0.060 0.070 0.061 0.061 600,000 36,600 0.0610 0.545 0.536 0.626 0.545 0.545 67,104 0.5454 -15.28%
2008-10-09 0 0.072 0.072 0.073 0.072 0.072 260,000 18,720 0.0720 0.644 0.644 0.653 0.644 0.644 29,079 0.6438 -4.00%
2008-10-08 0 0.075 0.070 0.078 0.075 0.075 10,000 750 0.0750 0.671 0.626 0.697 0.671 0.671 1,118 0.6706 -5.06%
2008-10-06 0 0.079 0.079 0.085 0.078 0.078 450,000 35,100 0.0780 0.706 0.706 0.760 0.697 0.697 50,328 0.6974 -1.25%
2008-10-03 0 0.080 0.078 0.092 - - 0 0 - 0.715 0.697 0.823 - - 0 - 0.00%
2008-10-02 0 0.080 0.080 0.088 0.078 0.081 50,000 3,930 0.0786 0.715 0.715 0.787 0.697 0.724 5,592 0.7028 -5.88%
2008-09-30 0 0.085 0.085 0.090 0.085 0.085 190,000 16,150 0.0850 0.760 0.760 0.805 0.760 0.760 21,250 0.7600 -5.56%
2008-09-29 0 0.090 0.080 0.091 0.090 0.090 10,000 900 0.0900 0.805 0.715 0.814 0.805 0.805 1,118 0.8047 -1.10%
2008-09-26 0 0.091 0.082 0.091 0.092 0.092 50,000 4,600 0.0920 0.814 0.733 0.814 0.823 0.823 5,592 0.8226 -1.09%
2008-09-25 0 0.092 0.081 0.092 - - 0 0 - 0.823 0.724 0.823 - - 0 - -1.08%
2008-09-24 0 0.093 0.082 0.093 0.092 0.093 400,000 37,000 0.0925 0.832 0.733 0.832 0.823 0.832 44,736 0.8271 1.09%
2008-09-23 0 0.092 0.081 0.093 - - 0 0 - 0.823 0.724 0.832 - - 0 - 0.00%
2008-09-22 0 0.092 0.082 0.095 0.092 0.092 300,000 27,600 0.0920 0.823 0.733 0.849 0.823 0.823 33,552 0.8226 4.55%
2008-09-19 0 0.088 0.081 0.098 0.088 0.088 140,000 12,320 0.0880 0.787 0.724 0.876 0.787 0.787 15,658 0.7868 0.00%
2008-09-18 0 0.088 0.088 0.090 0.080 0.082 400,000 32,200 0.0805 0.787 0.787 0.805 0.715 0.733 44,736 0.7198 -3.30%
2008-09-17 0 0.091 0.081 0.091 - - 0 0 - 0.814 0.724 0.814 - - 0 - 0.00%
2008-09-16 0 0.091 0.080 0.091 0.080 0.092 270,000 22,480 0.0833 0.814 0.715 0.814 0.715 0.823 30,197 0.7444 -1.09%
2008-09-12 0 0.092 0.092 0.113 0.080 0.112 30,000 2,870 0.0957 0.823 0.823 1.010 0.715 1.001 3,355 0.8554 -20.00%
2008-09-11 0 0.115 0.100 - - - 0 0 - 1.028 0.894 - - - 0 - 0.00%
2008-09-10 0 0.115 0.101 0.117 - - 0 0 - 1.028 0.903 1.046 - - 0 - -1.71%
2008-09-09 0 0.117 0.102 0.123 0.120 0.120 800,000 96,000 0.1200 1.046 0.912 1.100 1.073 1.073 89,473 1.0730 -2.50%
2008-09-08 0 0.120 0.104 0.123 0.120 0.120 200,000 24,000 0.1200 1.073 0.930 1.100 1.073 1.073 22,368 1.0730 0.00%
2008-09-05 0 0.120 0.102 0.120 0.120 0.120 240,000 28,800 0.1200 1.073 0.912 1.073 1.073 1.073 26,842 1.0730 0.00%
2008-09-04 0 0.120 0.103 0.120 0.120 0.120 50,000 6,000 0.1200 1.073 0.921 1.073 1.073 1.073 5,592 1.0730 0.00%
2008-09-03 0 0.120 0.101 0.128 0.120 0.120 10,000 1,200 0.1200 1.073 0.903 1.144 1.073 1.073 1,118 1.0730 9.09%
2008-09-02 0 0.110 0.100 0.118 - - 0 0 - 0.984 0.894 1.055 - - 0 - 0.00%
2008-09-01 0 0.110 0.101 0.110 0.110 0.110 140,000 15,400 0.1100 0.984 0.903 0.984 0.984 0.984 15,658 0.9835 0.00%
2008-08-29 0 0.110 0.103 0.120 - - 0 0 - 0.984 0.921 1.073 - - 0 - 0.00%
2008-08-28 0 0.110 0.100 0.118 - - 0 0 - 0.984 0.894 1.055 - - 0 - 0.00%
2008-08-27 0 0.110 0.110 0.128 - - 0 0 - 0.984 0.984 1.144 - - 0 - 0.00%
2008-08-26 0 0.110 0.109 0.123 0.109 0.109 120,000 13,080 0.1090 0.984 0.975 1.100 0.975 0.975 13,421 0.9746 0.92%
2008-08-25 0 0.109 0.103 0.128 - - 0 0 - 0.975 0.921 1.144 - - 0 - 0.00%
2008-08-21 0 0.109 0.102 0.117 0.105 0.118 1,140,000 129,420 0.1135 0.975 0.912 1.046 0.939 1.055 127,499 1.0151 -0.91%
2008-08-20 0 0.110 0.105 0.116 0.110 0.121 410,000 46,270 0.1129 0.984 0.939 1.037 0.984 1.082 45,855 1.0091 4.76%
2008-08-19 0 0.105 0.098 0.105 0.098 0.110 310,000 30,980 0.0999 0.939 0.876 0.939 0.876 0.984 34,671 0.8936 2.94%
2008-08-18 0 0.102 0.090 0.119 0.102 0.118 80,000 8,880 0.1110 0.912 0.805 1.064 0.912 1.055 8,947 0.9925 -6.42%
2008-08-15 0 0.109 0.080 0.109 - - 0 0 - 0.975 0.715 0.975 - - 0 - 0.00%
2008-08-14 0 0.109 0.105 0.110 0.105 0.109 114,050 12,275 0.1076 0.975 0.939 0.984 0.939 0.975 12,755 0.9623 3.81%
2008-08-13 0 0.105 0.100 0.109 - - 0 0 - 0.939 0.894 0.975 - - 0 - 0.00%
2008-08-12 0 0.105 0.095 0.110 - - 0 0 - 0.939 0.849 0.984 - - 0 - 0.00%
2008-08-11 0 0.105 0.110 0.118 0.105 0.105 60,000 6,300 0.1050 0.939 0.984 1.055 0.939 0.939 6,710 0.9388 -5.41%
2008-08-08 0 0.111 0.115 0.128 0.106 0.115 94,000 10,520 0.1119 0.992 1.028 1.144 0.948 1.028 10,513 1.0007 -7.50%
2008-08-07 0 0.120 0.120 0.123 0.100 0.119 750,000 85,290 0.1137 1.073 1.073 1.100 0.894 1.064 83,881 1.0168 -13.04%
2008-08-05 0 0.138 0.120 0.138 - - 0 0 - 1.234 1.073 1.234 - - 0 - 0.00%
2008-08-04 0 0.138 0.115 0.138 - - 0 0 - 1.234 1.028 1.234 - - 0 - 0.00%
2008-08-01 0 0.138 0.131 0.140 0.128 0.138 330,000 42,560 0.1290 1.234 1.171 1.252 1.144 1.234 36,907 1.1532 6.15%
2008-07-31 0 0.130 0.128 0.135 0.130 0.130 50,000 6,500 0.1300 1.162 1.144 1.207 1.162 1.162 5,592 1.1624 0.00%
2008-07-30 0 0.130 0.125 0.150 0.130 0.130 10,000 1,300 0.1300 1.162 1.118 1.341 1.162 1.162 1,118 1.1624 1.56%
2008-07-29 0 0.128 0.128 0.164 0.128 0.136 122,000 16,400 0.1344 1.144 1.144 1.466 1.144 1.216 13,645 1.2019 -7.25%
2008-07-28 0 0.138 0.131 0.146 0.131 0.138 20,000 2,690 0.1345 1.234 1.171 1.305 1.171 1.234 2,237 1.2026 -1.43%
2008-07-25 0 0.140 0.139 0.146 0.138 0.140 90,000 12,520 0.1391 1.252 1.243 1.305 1.234 1.252 10,066 1.2438 -3.45%
2008-07-24 0 0.145 0.143 0.160 - - 0 0 - 1.296 1.279 1.431 - - 0 - 0.00%
2008-07-23 0 0.145 0.145 0.160 0.145 0.152 190,000 28,430 0.1496 1.296 1.296 1.431 1.296 1.359 21,250 1.3379 -4.61%
2008-07-22 0 0.152 0.142 0.152 0.140 0.152 210,000 29,850 0.1421 1.359 1.270 1.359 1.252 1.359 23,487 1.2709 0.66%
2008-07-21 0 0.151 0.150 0.160 0.140 0.140 10,000 1,400 0.1400 1.350 1.341 1.431 1.252 1.252 1,118 1.2518 2.03%
2008-07-18 0 0.148 0.148 0.163 0.135 0.135 20,000 2,700 0.1350 1.323 1.323 1.457 1.207 1.207 2,237 1.2071 -9.20%
2008-07-17 0 0.163 0.150 0.165 - - 0 0 - 1.457 1.341 1.475 - - 0 - 0.00%
2008-07-16 0 0.163 0.136 0.165 - - 0 0 - 1.457 1.216 1.475 - - 0 - 0.00%
2008-07-15 0 0.163 0.142 0.165 - - 0 0 - 1.457 1.270 1.475 - - 0 - 0.00%
2008-07-14 0 0.163 0.147 0.170 - - 0 0 - 1.457 1.314 1.520 - - 0 - 0.00%
2008-07-11 0 0.163 0.144 0.165 - - 0 0 - 1.457 1.288 1.475 - - 0 - 0.00%
2008-07-10 0 0.163 0.145 0.178 - - 0 0 - 1.457 1.296 1.592 - - 0 - 0.00%
2008-07-09 0 0.163 0.147 0.180 0.163 0.163 100,000 16,300 0.1630 1.457 1.314 1.609 1.457 1.457 11,184 1.4574 0.00%
2008-07-08 0 0.163 0.150 0.178 - - 0 0 - 1.457 1.341 1.592 - - 0 - 0.00%
2008-07-07 0 0.163 0.145 0.174 0.163 0.163 400,000 65,200 0.1630 1.457 1.296 1.556 1.457 1.457 44,736 1.4574 -1.81%
2008-07-04 0 0.166 0.166 0.179 0.165 0.165 150,000 24,750 0.1650 1.484 1.484 1.600 1.475 1.475 16,776 1.4753 -2.35%
2008-07-03 0 0.170 0.154 0.175 0.170 0.180 650,000 115,010 0.1769 1.520 1.377 1.565 1.520 1.609 72,697 1.5821 -4.49%
2008-07-02 0 0.178 0.150 0.178 0.179 0.184 40,000 7,260 0.1815 1.592 1.341 1.592 1.600 1.645 4,474 1.6228 5.95%
2008-06-30 0 0.168 0.135 0.168 0.158 0.168 990,000 163,520 0.1652 1.502 1.207 1.502 1.413 1.502 110,722 1.4768 6.33%
2008-06-27 0 0.158 0.145 0.160 0.158 0.158 680,000 107,440 0.1580 1.413 1.296 1.431 1.413 1.413 76,052 1.4127 12.86%
2008-06-26 0 0.140 0.135 0.142 0.140 0.140 400,000 56,000 0.1400 1.252 1.207 1.270 1.252 1.252 44,736 1.2518 0.72%
2008-06-25 0 0.139 0.126 0.158 0.139 0.139 100,000 13,900 0.1390 1.243 1.127 1.413 1.243 1.243 11,184 1.2428 0.00%
2008-06-24 0 0.139 0.133 0.147 - - 0 0 - 1.243 1.189 1.314 - - 0 - 0.00%
2008-06-23 0 0.139 0.139 0.148 0.131 0.133 64,000 8,380 0.1309 1.243 1.243 1.323 1.171 1.189 7,158 1.1707 -2.80%
2008-06-20 0 0.143 0.143 0.145 0.136 0.145 680,000 96,350 0.1417 1.279 1.279 1.296 1.216 1.296 76,052 1.2669 -4.03%
2008-06-19 0 0.149 0.144 0.149 - - 0 0 - 1.332 1.288 1.332 - - 0 - -0.67%
2008-06-18 0 0.150 0.147 0.153 0.148 0.150 400,000 59,400 0.1485 1.341 1.314 1.368 1.323 1.341 44,736 1.3278 -2.60%
2008-06-17 0 0.154 0.158 0.163 0.150 0.155 90,000 13,660 0.1518 1.377 1.413 1.457 1.341 1.386 10,066 1.3571 -1.28%
2008-06-16 0 0.156 0.148 0.155 0.156 0.156 250,000 39,000 0.1560 1.395 1.323 1.386 1.395 1.395 27,960 1.3948 0.00%
2008-06-13 0 0.156 0.148 0.156 - - 0 0 - 1.395 1.323 1.395 - - 0 - -0.64%
2008-06-12 0 0.157 0.144 0.157 - - 0 0 - 1.404 1.288 1.404 - - 0 - -1.87%
2008-06-11 0 0.160 0.152 0.160 0.160 0.160 100,000 16,000 0.1600 1.431 1.359 1.431 1.431 1.431 11,184 1.4306 1.27%
2008-06-10 0 0.158 0.158 0.162 0.155 0.155 20,000 3,100 0.1550 1.413 1.413 1.448 1.386 1.386 2,237 1.3859 -5.39%
2008-06-06 0 0.167 0.162 0.167 0.160 0.169 361,000 60,070 0.1664 1.493 1.448 1.493 1.431 1.511 40,375 1.4878 1.21%
2008-06-05 0 0.165 0.159 0.165 0.165 0.165 50,000 8,250 0.1650 1.475 1.422 1.475 1.475 1.475 5,592 1.4753 0.00%
2008-06-04 0 0.165 0.161 0.169 - - 9,525 1,429 0.1500 1.475 1.440 1.511 - - 1,065 1.3414 0.00%
2008-06-03 0 0.165 0.165 0.167 0.160 0.161 200,000 32,110 0.1606 1.475 1.475 1.493 1.431 1.440 22,368 1.4355 -2.37%
2008-06-02 0 0.169 0.161 0.171 0.165 0.169 190,000 31,470 0.1656 1.511 1.440 1.529 1.475 1.511 21,250 1.4810 -1.74%
2008-05-30 0 0.172 0.166 0.172 - - 0 0 - 1.538 1.484 1.538 - - 0 - -0.58%
2008-05-29 0 0.173 0.168 0.174 0.173 0.173 100,000 17,300 0.1730 1.547 1.502 1.556 1.547 1.547 11,184 1.5468 0.00%
2008-05-28 0 0.173 0.173 0.175 0.170 0.177 160,000 27,570 0.1723 1.547 1.547 1.565 1.520 1.583 17,895 1.5407 1.17%
2008-05-27 0 0.171 0.171 0.179 0.167 0.171 70,000 11,770 0.1681 1.529 1.529 1.600 1.493 1.529 7,829 1.5034 0.00%
2008-05-26 0 0.171 0.171 0.178 0.170 0.170 100,000 17,000 0.1700 1.529 1.529 1.592 1.520 1.520 11,184 1.5200 -3.93%
2008-05-23 0 0.178 0.172 0.180 0.170 0.178 110,000 19,020 0.1729 1.592 1.538 1.609 1.520 1.592 12,302 1.5460 1.71%
2008-05-22 0 0.175 0.166 0.175 - - 0 0 - 1.565 1.484 1.565 - - 0 - 0.00%
2008-05-21 0 0.175 0.170 0.179 0.175 0.175 350,000 61,250 0.1750 1.565 1.520 1.600 1.565 1.565 39,144 1.5647 0.00%
2008-05-20 0 0.175 0.173 0.180 0.175 0.175 30,875 5,390 0.1746 1.565 1.547 1.609 1.565 1.565 3,453 1.5609 -5.41%
2008-05-19 0 0.185 0.173 0.190 0.180 0.185 230,000 42,280 0.1838 1.654 1.547 1.699 1.609 1.654 25,723 1.6436 3.93%
2008-05-16 0 0.178 0.172 0.178 0.171 0.178 40,000 6,910 0.1728 1.592 1.538 1.592 1.529 1.592 4,474 1.5446 -0.56%
2008-05-15 0 0.179 0.173 0.179 0.172 0.179 100,000 17,470 0.1747 1.600 1.547 1.600 1.538 1.600 11,184 1.5620 2.29%
2008-05-14 0 0.175 0.171 0.184 - - 5,725 916 0.1600 1.565 1.529 1.645 - - 640 1.4306 0.00%
2008-05-13 0 0.175 0.170 0.190 - - 0 0 - 1.565 1.520 1.699 - - 0 - 0.00%
2008-05-09 0 0.175 0.175 0.187 0.172 0.172 210,000 36,120 0.1720 1.565 1.565 1.672 1.538 1.538 23,487 1.5379 -3.31%
2008-05-08 0 0.181 0.171 0.192 - - 4,400 730 0.1659 1.618 1.529 1.717 - - 492 1.4834 0.00%
2008-05-07 0 0.181 0.181 0.190 0.180 0.182 1,330,000 240,730 0.1810 1.618 1.618 1.699 1.609 1.627 148,748 1.6184 -2.16%
2008-05-06 0 0.185 0.176 0.205 - - 0 0 - 1.654 1.574 1.833 - - 0 - 0.00%
2008-05-05 0 0.185 0.180 0.204 - - 0 0 - 1.654 1.609 1.824 - - 0 - 0.00%
2008-05-02 0 0.185 0.175 0.209 - - 0 0 - 1.654 1.565 1.869 - - 0 - 0.00%
2008-04-30 0 0.185 0.181 0.205 - - 0 0 - 1.654 1.618 1.833 - - 0 - 0.00%
2008-04-29 0 0.185 0.185 0.200 0.183 0.190 90,000 16,600 0.1844 1.654 1.654 1.788 1.636 1.699 10,066 1.6492 -2.63%
2008-04-28 0 0.190 0.195 0.200 0.190 0.190 90,000 17,100 0.1900 1.699 1.744 1.788 1.699 1.699 10,066 1.6988 -5.00%
2008-04-25 0 0.200 0.185 0.208 0.200 0.200 150,000 30,000 0.2000 1.788 1.654 1.860 1.788 1.788 16,776 1.7883 -1.96%
2008-04-24 0 0.204 0.162 0.204 - - 0 0 - 1.824 1.448 1.824 - - 0 - 0.00%
2008-04-23 0 0.204 0.156 0.210 - - 0 0 - 1.824 1.395 1.878 - - 0 - 0.00%
2008-04-22 0 0.204 0.161 0.204 - - 0 0 - 1.824 1.440 1.824 - - 0 - 0.00%
2008-04-21 0 0.204 0.188 0.208 0.187 0.204 120,000 24,750 0.2063 1.824 1.681 1.860 1.672 1.824 13,421 1.8441 -0.97%
2008-04-18 0 0.206 - 0.208 0.206 0.213 93,875 19,695 0.2098 1.842 - 1.860 1.842 1.904 10,499 1.8759 -0.48%
2008-04-17 0 0.207 0.206 0.207 0.205 0.208 220,000 45,450 0.2066 1.851 1.842 1.851 1.833 1.860 24,605 1.8472 1.97%
2008-04-16 0 0.203 0.190 0.209 0.180 0.203 500,000 100,200 0.2004 1.815 1.699 1.869 1.609 1.815 55,920 1.7918 18.71%
2008-04-15 0 0.171 0.171 0.175 0.171 0.175 420,000 72,730 0.1732 1.529 1.529 1.565 1.529 1.565 46,973 1.5483 6.88%
2008-04-14 0 0.160 0.156 0.169 - - 0 0 - 1.431 1.395 1.511 - - 0 - 0.00%
2008-04-11 0 0.160 0.160 0.169 0.160 0.160 201,400 32,210 0.1599 1.431 1.431 1.511 1.431 1.431 22,525 1.4300 0.00%
2008-04-10 0 0.160 0.160 0.169 - - 0 0 - 1.431 1.431 1.511 - - 0 - 0.00%
2008-04-09 0 0.160 0.158 0.167 0.160 0.161 32,420,000 5,219,380 0.1610 1.431 1.413 1.493 1.431 1.440 3,625,879 1.4395 -3.61%
2008-04-08 0 0.166 0.160 0.166 0.151 0.167 550,000 85,230 0.1550 1.484 1.431 1.484 1.350 1.493 61,512 1.3856 -2.35%
2008-04-07 0 0.170 0.158 0.170 0.170 0.170 290,000 49,300 0.1700 1.520 1.413 1.520 1.520 1.520 32,434 1.5200 0.59%
2008-04-03 0 0.169 0.163 0.169 0.163 0.169 130,000 21,370 0.1644 1.511 1.457 1.511 1.457 1.511 14,539 1.4698 1.20%
2008-04-02 0 0.167 0.167 0.175 0.165 0.165 120,000 19,800 0.1650 1.493 1.493 1.565 1.475 1.475 13,421 1.4753 2.45%
2008-04-01 0 0.163 0.163 0.200 - - 0 0 - 1.457 1.457 1.788 - - 0 - 1.88%
2008-03-31 0 0.160 0.160 0.190 0.160 0.160 60,000 9,600 0.1600 1.431 1.431 1.699 1.431 1.431 6,710 1.4306 0.00%
2008-03-28 0 0.160 0.160 0.175 0.155 0.160 80,000 12,700 0.1588 1.431 1.431 1.565 1.386 1.431 8,947 1.4194 0.00%
2008-03-27 0 0.160 0.155 0.180 - - 0 0 - 1.431 1.386 1.609 - - 0 - 0.00%
2008-03-26 0 0.160 0.150 0.180 - - 0 0 - 1.431 1.341 1.609 - - 0 - 0.00%
2008-03-25 0 0.160 0.160 - 0.150 0.150 1,420,000 213,000 0.1500 1.431 1.431 - 1.341 1.341 158,814 1.3412 0.00%
2008-03-20 0 0.160 0.160 0.198 0.150 0.150 40,000 6,000 0.1500 1.431 1.431 1.770 1.341 1.341 4,474 1.3412 -10.11%
2008-03-19 0 0.178 0.178 0.184 0.178 0.178 182,000 32,376 0.1779 1.592 1.592 1.645 1.592 1.592 20,355 1.5906 0.00%
2008-03-18 0 0.178 0.178 0.180 0.169 0.172 30,000 5,110 0.1703 1.592 1.592 1.609 1.511 1.538 3,355 1.5230 -1.11%
2008-03-17 0 0.180 0.150 0.180 0.170 0.180 80,000 13,800 0.1725 1.609 1.341 1.609 1.520 1.609 8,947 1.5424 -5.26%
2008-03-14 0 0.190 0.180 0.190 - - 0 0 - 1.699 1.609 1.699 - - 0 - 0.00%
2008-03-13 0 0.190 0.181 0.190 0.190 0.190 180,000 34,200 0.1900 1.699 1.618 1.699 1.699 1.699 20,131 1.6988 -2.56%
2008-03-12 0 0.195 0.195 0.200 0.191 0.200 790,000 154,170 0.1952 1.744 1.744 1.788 1.708 1.788 88,354 1.7449 2.63%
2008-03-11 0 0.190 0.180 0.190 - - 0 0 - 1.699 1.609 1.699 - - 0 - -1.04%
2008-03-10 0 0.192 0.180 0.199 - - 0 0 - 1.717 1.609 1.779 - - 0 - 0.00%
2008-03-07 0 0.192 0.184 0.210 0.192 0.192 32,025 6,149 0.1920 1.717 1.645 1.878 1.717 1.717 3,582 1.7168 0.00%
2008-03-06 0 0.192 0.192 0.210 0.192 0.192 100,000 19,200 0.1920 1.717 1.717 1.878 1.717 1.717 11,184 1.7167 -1.54%
2008-03-05 0 0.195 0.195 0.208 0.193 0.200 52,000 10,220 0.1965 1.744 1.744 1.860 1.726 1.788 5,816 1.7573 -2.50%
2008-03-04 0 0.200 0.200 0.212 0.200 0.210 940,000 192,370 0.2046 1.788 1.788 1.896 1.788 1.878 105,130 1.8298 -9.09%
2008-03-03 0 0.220 0.210 0.220 0.220 0.220 100,000 22,000 0.2200 1.967 1.878 1.967 1.967 1.967 11,184 1.9671 -4.35%
2008-02-29 0 0.230 0.222 0.234 0.220 0.235 700,000 159,650 0.2281 2.056 1.985 2.092 1.967 2.101 78,289 2.0393 0.00%
2008-02-28 1 - - - - - 0 0 - 2.056 - - - - 0 - 0.00%
2008-02-27 1 - - - - - 0 0 - 2.056 - - - - 0 - 0.00%
2008-02-26 1 - - - - - 0 0 - 2.056 - - - - 0 - 0.00%
2008-02-25 1 - - - - - 0 0 - 2.056 - - - - 0 - 0.00%
2008-02-22 1 - - - - - 0 0 - 2.056 - - - - 0 - 0.00%
2008-02-21 1 - - - - - 0 0 - 2.056 - - - - 0 - 0.00%
2008-02-20 1 - - - - - 0 0 - 2.056 - - - - 0 - 0.00%
2008-02-19 1 - - - - - 0 0 - 2.056 - - - - 0 - 0.00%
2008-02-18 1 - - - - - 0 0 - 2.056 - - - - 0 - 0.00%
2008-02-15 1 - - - - - 0 0 - 2.056 - - - - 0 - 0.00%
2008-02-14 0 0.230 0.228 0.230 0.225 0.230 1,480,000 338,410 0.2287 2.056 2.039 2.056 2.012 2.056 165,524 2.0445 4.55%
2008-02-13 0 0.220 0.210 0.220 0.220 0.231 1,090,000 243,990 0.2238 1.967 1.878 1.967 1.967 2.065 121,906 2.0015 2.33%
2008-02-12 0 0.215 0.210 0.223 0.200 0.215 1,520,000 322,050 0.2119 1.922 1.878 1.994 1.788 1.922 169,998 1.8944 10.26%
2008-02-11 0 0.195 0.195 0.210 0.195 0.195 130,000 25,350 0.1950 1.744 1.744 1.878 1.744 1.744 14,539 1.7435 2.63%
2008-02-06 0 0.190 0.188 0.210 - - 0 0 - 1.699 1.681 1.878 - - 0 - 0.00%
2008-02-05 0 0.190 0.188 0.210 0.190 0.195 1,060,000 202,400 0.1909 1.699 1.681 1.878 1.699 1.744 118,551 1.7073 2.70%
2008-02-04 0 0.185 0.185 0.195 0.185 0.185 40,000 7,400 0.1850 1.654 1.654 1.744 1.654 1.654 4,474 1.6541 2.78%
2008-02-01 0 0.180 0.180 0.185 0.180 0.180 330,000 59,900 0.1815 1.609 1.609 1.654 1.609 1.609 36,907 1.6230 -2.70%
2008-01-31 0 0.185 0.175 0.185 0.185 0.194 530,000 102,550 0.1935 1.654 1.565 1.654 1.654 1.735 59,276 1.7301 5.71%
2008-01-30 0 0.175 0.175 0.195 - - 0 0 - 1.565 1.565 1.744 - - 0 - 2.94%
2008-01-29 0 0.170 0.170 0.200 0.169 0.169 30,000 5,070 0.1690 1.520 1.520 1.788 1.511 1.511 3,355 1.5111 -5.56%
2008-01-28 0 0.180 0.170 0.180 - - 0 0 - 1.609 1.520 1.609 - - 0 - 0.00%
2008-01-25 0 0.180 0.170 0.190 0.180 0.190 160,000 28,900 0.1806 1.609 1.520 1.699 1.609 1.699 17,895 1.6150 0.00%
2008-01-24 0 0.180 0.164 0.180 0.180 0.180 360,000 64,800 0.1800 1.609 1.466 1.609 1.609 1.609 40,263 1.6094 1.12%
2008-01-23 0 0.178 0.157 0.178 0.150 0.178 732,850 127,076 0.1734 1.592 1.404 1.592 1.341 1.592 81,963 1.5504 17.88%
2008-01-22 0 0.151 0.151 0.160 0.122 0.151 90,000 13,030 0.1448 1.350 1.350 1.431 1.091 1.350 10,066 1.2945 -11.18%
2008-01-21 0 0.170 0.166 - 0.156 0.190 210,000 34,750 0.1655 1.520 1.484 - 1.395 1.699 23,487 1.4796 -8.11%
2008-01-18 0 0.185 0.185 - - - 0 0 - 1.654 1.654 - - - 0 - 0.00%
2008-01-17 0 0.185 0.185 0.198 0.185 0.189 220,000 41,540 0.1888 1.654 1.654 1.770 1.654 1.690 24,605 1.6883 0.00%
2008-01-16 0 0.185 0.185 0.199 0.170 0.195 310,000 58,740 0.1895 1.654 1.654 1.779 1.520 1.744 34,671 1.6942 -5.61%
2008-01-15 0 0.196 0.196 0.209 0.196 0.200 400,000 79,600 0.1990 1.752 1.752 1.869 1.752 1.788 44,736 1.7793 -4.39%
2008-01-14 0 0.205 0.201 0.209 0.202 0.205 330,000 66,960 0.2029 1.833 1.797 1.869 1.806 1.833 36,907 1.8143 0.00%
2008-01-11 0 0.205 0.203 0.209 0.203 0.206 350,000 71,850 0.2053 1.833 1.815 1.869 1.815 1.842 39,144 1.8355 -0.49%
2008-01-10 0 0.206 0.206 0.210 0.205 0.210 520,000 107,870 0.2074 1.842 1.842 1.878 1.833 1.878 58,157 1.8548 -1.90%
2008-01-09 0 0.210 0.204 0.217 0.203 0.210 414,000 86,410 0.2087 1.878 1.824 1.940 1.815 1.878 46,302 1.8662 -2.78%
2008-01-08 0 0.216 0.205 0.217 0.216 0.216 10,000 2,160 0.2160 1.931 1.833 1.940 1.931 1.931 1,118 1.9313 0.47%
2008-01-07 0 0.215 0.201 0.215 - - 0 0 - 1.922 1.797 1.922 - - 0 - -0.46%
2008-01-04 0 0.216 0.216 0.219 0.207 0.216 920,000 195,010 0.2120 1.931 1.931 1.958 1.851 1.931 102,894 1.8953 -3.57%
2008-01-03 0 0.224 0.220 0.224 0.217 0.230 1,520,000 336,160 0.2212 2.003 1.967 2.003 1.940 2.056 169,998 1.9774 -4.68%
2008-01-02 0 0.235 0.235 0.244 0.229 0.255 1,630,000 375,830 0.2306 2.101 2.101 2.182 2.048 2.280 182,301 2.0616 4.44%
2007-12-31 0 0.225 0.225 0.250 0.221 0.223 190,000 42,310 0.2227 2.012 2.012 2.235 1.976 1.994 21,250 1.9911 -6.25%
2007-12-28 0 0.240 0.228 0.240 0.230 0.240 130,000 30,900 0.2377 2.146 2.039 2.146 2.056 2.146 14,539 2.1253 2.13%
2007-12-27 0 0.235 0.230 0.243 0.235 0.245 607,601 147,710 0.2431 2.101 2.056 2.173 2.101 2.191 67,955 2.1737 1.29%
2007-12-24 0 0.232 0.232 0.245 0.210 0.235 524,000 118,108 0.2254 2.074 2.074 2.191 1.878 2.101 58,605 2.0153 12.62%
2007-12-21 0 0.206 0.204 0.210 0.204 0.210 920,000 189,770 0.2063 1.842 1.824 1.878 1.824 1.878 102,894 1.8443 -2.37%
2007-12-20 0 0.211 0.207 0.211 0.206 0.212 400,000 83,750 0.2094 1.887 1.851 1.887 1.842 1.896 44,736 1.8721 -2.31%
2007-12-19 0 0.216 0.216 0.229 0.216 0.216 190,000 41,040 0.2160 1.931 1.931 2.048 1.931 1.931 21,250 1.9313 -9.24%
2007-12-18 0 0.238 0.230 0.238 0.150 0.240 310,000 64,600 0.2084 2.128 2.056 2.128 1.341 2.146 34,671 1.8632 7.21%
2007-12-17 0 0.222 0.222 0.230 0.220 0.222 20,000 4,420 0.2210 1.985 1.985 2.056 1.967 1.985 2,237 1.9760 -1.33%
2007-12-14 0 0.225 0.216 0.228 0.225 0.230 50,000 11,350 0.2270 2.012 1.931 2.039 2.012 2.056 5,592 2.0297 -2.17%
2007-12-13 0 0.230 0.230 0.246 0.222 0.226 60,000 13,400 0.2233 2.056 2.056 2.200 1.985 2.021 6,710 1.9969 2.22%
2007-12-12 0 0.225 0.225 0.245 0.222 0.226 200,000 44,800 0.2240 2.012 2.012 2.191 1.985 2.021 22,368 2.0028 -6.25%
2007-12-11 0 0.240 0.230 0.240 0.240 0.240 340,000 81,600 0.2400 2.146 2.056 2.146 2.146 2.146 38,026 2.1459 0.00%
2007-12-10 0 0.240 0.227 0.240 0.245 0.245 10,000 2,450 0.2450 2.146 2.030 2.146 2.191 2.191 1,118 2.1906 0.00%
2007-12-07 0 0.240 0.240 0.250 0.240 0.240 81,400 19,522 0.2398 2.146 2.146 2.235 2.146 2.146 9,104 2.1444 0.00%
2007-12-06 0 0.240 0.240 0.245 0.240 0.240 113,000 27,060 0.2395 2.146 2.146 2.191 2.146 2.146 12,638 2.1412 0.00%
2007-12-05 0 0.240 0.230 0.240 - - 0 0 - 2.146 2.056 2.146 - - 0 - 0.00%
2007-12-04 0 0.240 0.233 0.250 0.230 0.240 1,142,000 264,650 0.2317 2.146 2.083 2.235 2.056 2.146 127,722 2.0721 -2.04%
2007-12-03 0 0.245 0.245 0.250 0.236 0.247 160,000 38,880 0.2430 2.191 2.191 2.235 2.110 2.208 17,895 2.1727 5.15%
2007-11-30 0 0.233 0.233 0.250 0.231 0.232 142,000 32,882 0.2316 2.083 2.083 2.235 2.065 2.074 15,881 2.0705 -4.90%
2007-11-29 0 0.245 0.240 0.255 0.245 0.250 420,000 103,400 0.2462 2.191 2.146 2.280 2.191 2.235 46,973 2.2013 -3.92%
2007-11-28 0 0.255 0.240 0.255 0.250 0.260 390,000 100,350 0.2573 2.280 2.146 2.280 2.235 2.325 43,618 2.3007 6.25%
2007-11-27 0 0.240 0.240 0.245 0.240 0.240 370,000 88,800 0.2400 2.146 2.146 2.191 2.146 2.146 41,381 2.1459 -4.00%
2007-11-26 0 0.250 0.240 0.250 0.240 0.260 500,000 127,300 0.2546 2.235 2.146 2.235 2.146 2.325 55,920 2.2764 0.00%
2007-11-23 0 0.250 0.240 0.250 0.250 0.255 770,000 195,100 0.2534 2.235 2.146 2.235 2.235 2.280 86,117 2.2655 0.00%
2007-11-22 0 0.250 0.240 0.255 0.246 0.255 1,700,000 425,750 0.2504 2.235 2.146 2.280 2.200 2.280 190,129 2.2393 6.38%
2007-11-21 0 0.235 0.235 0.250 0.235 0.250 1,440,000 346,800 0.2408 2.101 2.101 2.235 2.101 2.235 161,051 2.1534 -2.08%
2007-11-20 0 0.240 0.230 0.250 0.240 0.245 360,000 87,700 0.2436 2.146 2.056 2.235 2.146 2.191 40,263 2.1782 -2.04%
2007-11-19 0 0.245 0.245 0.249 0.245 0.245 600,000 147,000 0.2450 2.191 2.191 2.226 2.191 2.191 67,104 2.1906 8.41%
2007-11-16 0 0.226 0.226 0.250 0.226 0.230 382,200 87,753 0.2296 2.021 2.021 2.235 2.021 2.056 42,746 2.0529 -4.24%
2007-11-15 0 0.236 0.233 0.260 0.236 0.241 350,000 83,350 0.2381 2.110 2.083 2.325 2.110 2.155 39,144 2.1293 -2.88%
2007-11-14 0 0.243 0.243 0.255 0.243 0.243 530,000 128,960 0.2433 2.173 2.173 2.280 2.173 2.173 59,276 2.1756 -2.41%
2007-11-13 0 0.249 0.249 0.250 0.249 0.250 560,000 139,880 0.2498 2.226 2.226 2.235 2.226 2.235 62,631 2.2334 -0.40%
2007-11-12 0 0.250 0.246 0.250 0.250 0.255 970,000 243,000 0.2505 2.235 2.200 2.235 2.235 2.280 108,486 2.2399 -5.66%
2007-11-09 0 0.265 0.255 0.265 0.255 0.275 360,000 95,100 0.2642 2.369 2.280 2.369 2.280 2.459 40,263 2.3620 0.00%
2007-11-08 0 0.265 0.260 0.265 0.255 0.265 1,870,000 491,950 0.2631 2.369 2.325 2.369 2.280 2.369 209,142 2.3522 1.92%
2007-11-07 0 0.260 0.255 0.265 0.260 0.265 1,340,000 350,550 0.2616 2.325 2.280 2.369 2.325 2.369 149,867 2.3391 -1.89%
2007-11-06 0 0.265 0.260 0.265 0.260 0.270 5,250,600 1,396,547 0.2660 2.369 2.325 2.369 2.325 2.414 587,231 2.3782 1.92%
2007-11-05 0 0.260 0.255 0.270 0.260 0.270 420,000 111,100 0.2645 2.325 2.280 2.414 2.325 2.414 46,973 2.3652 -5.45%
2007-11-02 0 0.275 0.270 0.275 0.260 0.275 200,000 53,900 0.2695 2.459 2.414 2.459 2.325 2.459 22,368 2.4097 1.85%
2007-11-01 0 0.270 0.265 0.280 0.270 0.270 1,904,000 513,980 0.2699 2.414 2.369 2.504 2.414 2.414 212,945 2.4137 -1.82%
2007-10-31 0 0.275 0.275 0.280 0.270 0.280 570,000 156,700 0.2749 2.459 2.459 2.504 2.414 2.504 63,749 2.4581 1.85%
2007-10-30 0 0.270 0.270 0.280 0.270 0.280 440,000 118,900 0.2702 2.414 2.414 2.504 2.414 2.504 49,210 2.4162 0.00%
2007-10-29 0 0.270 0.270 0.275 0.270 0.275 760,000 206,750 0.2720 2.414 2.414 2.459 2.414 2.459 84,999 2.4324 -1.82%
2007-10-26 0 0.275 0.275 0.280 0.270 0.285 1,414,400 384,400 0.2718 2.459 2.459 2.504 2.414 2.548 158,188 2.4300 -3.51%
2007-10-25 0 0.285 0.285 0.295 0.260 0.285 2,470,000 679,400 0.2751 2.548 2.548 2.638 2.325 2.548 276,247 2.4594 7.55%
2007-10-24 0 0.265 0.265 0.275 0.265 0.285 550,000 147,650 0.2685 2.369 2.369 2.459 2.369 2.548 61,512 2.4003 -1.85%
2007-10-23 0 0.270 0.265 0.275 0.270 0.275 6,080,050 1,727,613 0.2841 2.414 2.369 2.459 2.414 2.459 679,998 2.5406 0.00%
2007-10-22 0 0.270 0.270 0.280 0.270 0.275 90,000 24,350 0.2706 2.414 2.414 2.504 2.414 2.459 10,066 2.4191 -1.82%
2007-10-18 0 0.275 0.275 0.280 0.275 0.275 3,142,000 864,010 0.2750 2.459 2.459 2.504 2.459 2.459 351,404 2.4587 0.00%
2007-10-17 0 0.275 0.275 0.280 0.245 0.280 2,960,000 808,980 0.2733 2.459 2.459 2.504 2.191 2.504 331,049 2.4437 7.84%
2007-10-16 0 0.255 0.255 0.265 0.250 0.275 2,040,358 528,497 0.2590 2.280 2.280 2.369 2.235 2.459 228,195 2.3160 -5.56%
2007-10-15 0 0.270 0.265 0.275 0.265 0.270 870,000 233,950 0.2689 2.414 2.369 2.459 2.369 2.414 97,302 2.4044 0.00%
2007-10-12 0 0.270 0.265 0.270 0.265 0.280 2,400,000 643,900 0.2683 2.414 2.369 2.414 2.369 2.504 268,418 2.3989 -3.57%
2007-10-11 0 0.280 0.275 0.280 0.270 0.285 1,486,000 420,000 0.2826 2.504 2.459 2.504 2.414 2.548 166,195 2.5271 0.00%
2007-10-10 0 0.280 0.270 0.280 0.270 0.280 676,000 185,590 0.2745 2.504 2.414 2.504 2.414 2.504 75,604 2.4548 1.82%
2007-10-09 0 0.275 0.275 0.285 0.275 0.285 220,000 61,200 0.2782 2.459 2.459 2.548 2.459 2.548 24,605 2.4873 -3.51%
2007-10-08 0 0.285 0.275 0.290 0.280 0.300 1,765,625 505,219 0.2861 2.548 2.459 2.593 2.504 2.682 197,469 2.5585 -1.72%
2007-10-05 0 0.290 0.285 0.290 0.280 0.290 690,000 199,700 0.2894 2.593 2.548 2.593 2.504 2.593 77,170 2.5878 5.45%
2007-10-04 0 0.275 0.275 0.280 0.270 0.280 1,770,000 488,050 0.2757 2.459 2.459 2.504 2.414 2.504 197,958 2.4654 -1.79%
2007-10-03 0 0.280 0.270 0.285 0.270 0.290 11,618,125 3,487,044 0.3001 2.504 2.414 2.548 2.414 2.593 1,299,381 2.6836 -3.45%
2007-10-02 0 0.290 0.290 0.295 0.290 0.300 800,000 235,150 0.2939 2.593 2.593 2.638 2.593 2.682 89,473 2.6282 -4.92%
2007-09-28 0 0.305 0.300 0.305 0.295 0.305 680,000 204,300 0.3004 2.727 2.682 2.727 2.638 2.727 76,052 2.6863 0.00%
2007-09-27 0 0.305 0.300 0.310 0.295 0.305 2,750,000 831,600 0.3024 2.727 2.682 2.772 2.638 2.727 307,562 2.7038 1.67%
2007-09-25 0 0.300 0.300 0.305 0.290 0.305 1,998,000 592,210 0.2964 2.682 2.682 2.727 2.593 2.727 223,458 2.6502 -1.64%
2007-09-24 0 0.305 0.305 0.310 0.285 0.305 4,960,000 1,470,750 0.2965 2.727 2.727 2.772 2.548 2.727 554,730 2.6513 1.67%
2007-09-21 0 0.300 0.300 0.305 0.285 0.305 2,610,000 762,400 0.2921 2.682 2.682 2.727 2.548 2.727 291,905 2.6118 1.69%
2007-09-20 0 0.295 0.295 0.300 0.290 0.300 2,910,000 862,110 0.2963 2.638 2.638 2.682 2.593 2.682 325,457 2.6489 3.51%
2007-09-19 0 0.285 0.285 0.290 0.285 0.295 530,000 152,150 0.2871 2.548 2.548 2.593 2.548 2.638 59,276 2.5668 1.79%
2007-09-18 0 0.280 0.270 0.285 0.270 0.280 96,000 26,200 0.2729 2.504 2.414 2.548 2.414 2.504 10,737 2.4402 0.00%
2007-09-17 0 0.280 0.275 0.285 0.270 0.295 930,000 262,300 0.2820 2.504 2.459 2.548 2.414 2.638 104,012 2.5218 -1.75%
2007-09-14 0 0.285 0.280 0.290 0.280 0.290 1,983,225 565,255 0.2850 2.548 2.504 2.593 2.504 2.593 221,805 2.5484 -1.72%
2007-09-13 0 0.290 0.285 0.295 0.285 0.295 1,070,000 310,700 0.2904 2.593 2.548 2.638 2.548 2.638 119,670 2.5963 -3.33%
2007-09-12 0 0.300 0.295 0.300 0.280 0.310 1,900,000 566,350 0.2981 2.682 2.638 2.682 2.504 2.772 212,498 2.6652 7.14%
2007-09-11 0 0.280 0.280 0.290 0.280 0.285 600,000 169,050 0.2818 2.504 2.504 2.593 2.504 2.548 67,104 2.5192 0.00%
2007-09-10 0 0.280 0.280 0.290 0.280 0.300 740,000 211,200 0.2854 2.504 2.504 2.593 2.504 2.682 82,762 2.5519 -5.08%
2007-09-07 0 0.295 0.290 0.300 0.290 0.305 1,520,000 455,800 0.2999 2.638 2.593 2.682 2.593 2.727 169,998 2.6812 1.72%
2007-09-06 0 0.290 0.285 0.290 0.280 0.290 390,000 109,600 0.2810 2.593 2.548 2.593 2.504 2.593 43,618 2.5127 0.00%
2007-09-05 0 0.290 0.285 0.295 0.285 0.315 2,430,000 722,800 0.2974 2.593 2.548 2.638 2.548 2.817 271,773 2.6596 -3.33%
2007-09-04 0 0.300 0.300 0.310 0.300 0.325 6,090,000 1,947,000 0.3197 2.682 2.682 2.772 2.682 2.906 681,111 2.8586 -3.23%
2007-09-03 0 0.310 0.305 0.310 0.300 0.320 2,360,000 736,200 0.3119 2.772 2.727 2.772 2.682 2.861 263,944 2.7892 3.33%
2007-08-31 0 0.300 0.290 0.300 0.280 0.305 495,925 146,579 0.2956 2.682 2.593 2.682 2.504 2.727 55,465 2.6427 5.26%
2007-08-30 0 0.285 0.285 0.300 0.285 0.290 420,000 121,050 0.2882 2.548 2.548 2.682 2.548 2.593 46,973 2.5770 0.00%
2007-08-29 0 0.285 0.285 0.290 0.275 0.285 660,000 186,350 0.2823 2.548 2.548 2.593 2.459 2.548 73,815 2.5246 -1.72%
2007-08-28 0 0.290 0.285 0.290 0.290 0.310 1,246,850 368,750 0.2957 2.593 2.548 2.593 2.593 2.772 139,449 2.6443 -6.45%
2007-08-27 0 0.310 0.305 0.310 0.290 0.325 7,190,000 2,211,650 0.3076 2.772 2.727 2.772 2.593 2.906 804,135 2.7503 1.64%
2007-08-24 0 0.305 0.295 0.305 0.295 0.305 3,280,000 987,950 0.3012 2.727 2.638 2.727 2.638 2.727 366,838 2.6932 0.00%
2007-08-23 0 0.305 0.300 0.305 0.270 0.305 9,790,000 2,908,450 0.2971 2.727 2.682 2.727 2.414 2.727 1,094,922 2.6563 22.00%
2007-08-22 0 0.250 0.250 0.270 0.250 0.265 1,580,000 407,800 0.2581 2.235 2.235 2.414 2.235 2.369 176,708 2.3078 -5.66%
2007-08-21 0 0.265 0.250 0.275 0.250 0.265 370,000 94,650 0.2558 2.369 2.235 2.459 2.235 2.369 41,381 2.2873 1.92%
2007-08-20 0 0.260 0.255 0.260 0.245 0.260 890,000 224,570 0.2523 2.325 2.280 2.325 2.191 2.325 99,538 2.2561 8.33%
2007-08-17 0 0.240 0.230 0.240 0.205 0.265 1,770,000 422,450 0.2387 2.146 2.056 2.146 1.833 2.369 197,958 2.1340 -7.69%
2007-08-16 0 0.260 0.260 0.265 0.260 0.290 2,306,000 630,550 0.2734 2.325 2.325 2.369 2.325 2.593 257,905 2.4449 -10.34%
2007-08-15 0 0.290 0.290 0.300 0.290 0.300 220,000 65,200 0.2964 2.593 2.593 2.682 2.593 2.682 24,605 2.6499 -4.92%
2007-08-14 0 0.305 0.305 0.320 0.300 0.310 1,440,000 436,850 0.3034 2.727 2.727 2.861 2.682 2.772 161,051 2.7125 1.67%
2007-08-13 0 0.300 0.300 0.310 0.295 0.310 460,000 138,500 0.3011 2.682 2.682 2.772 2.638 2.772 51,447 2.6921 1.69%
2007-08-10 0 0.295 0.295 0.300 0.280 0.295 1,400,000 407,800 0.2913 2.638 2.638 2.682 2.504 2.638 156,577 2.6045 -9.23%
2007-08-09 0 0.325 0.325 0.330 0.315 0.340 3,450,000 1,141,550 0.3309 2.906 2.906 2.951 2.817 3.040 385,851 2.9585 1.56%
2007-08-08 0 0.320 0.320 0.325 0.290 0.330 4,005,000 1,254,775 0.3133 2.861 2.861 2.906 2.593 2.951 447,922 2.8013 6.67%
2007-08-07 0 0.300 0.300 0.305 0.290 0.360 7,790,000 2,526,950 0.3244 2.682 2.682 2.727 2.593 3.219 871,240 2.9004 -15.49%
2007-08-06 0 0.355 0.350 0.355 0.345 0.370 4,480,000 1,597,900 0.3567 3.174 3.129 3.174 3.085 3.308 501,047 3.1891 -8.97%
2007-08-03 0 0.390 0.380 0.390 0.375 0.400 3,930,000 1,499,200 0.3815 3.487 3.398 3.487 3.353 3.577 439,534 3.4109 -1.27%
2007-08-02 0 0.395 0.390 0.400 0.360 0.435 21,320,000 8,809,500 0.4132 3.532 3.487 3.577 3.219 3.889 2,384,446 3.6946 1.28%
2007-08-01 0 0.390 0.385 0.390 0.370 0.420 7,832,000 3,047,270 0.3891 3.487 3.442 3.487 3.308 3.755 875,937 3.4789 -6.02%
2007-07-31 0 0.415 0.410 0.415 0.400 0.440 11,730,000 4,924,650 0.4198 3.711 3.666 3.711 3.577 3.934 1,311,893 3.7539 -2.35%
2007-07-30 0 0.425 0.425 0.430 0.390 0.485 48,416,000 21,413,620 0.4423 3.800 3.800 3.845 3.487 4.337 5,414,885 3.9546 10.39%
2007-07-27 0 0.385 0.380 0.385 0.380 0.410 7,480,000 2,963,900 0.3962 3.442 3.398 3.442 3.398 3.666 836,569 3.5429 -8.33%
2007-07-26 0 0.420 0.420 0.425 0.395 0.430 15,116,000 6,298,240 0.4167 3.755 3.755 3.800 3.532 3.845 1,690,586 3.7255 7.69%
2007-07-25 0 0.390 0.390 0.395 0.370 0.390 3,365,000 1,291,275 0.3837 3.487 3.487 3.532 3.308 3.487 376,344 3.4311 4.00%
2007-07-24 0 0.375 0.375 0.380 0.370 0.390 2,628,000 998,730 0.3800 3.353 3.353 3.398 3.308 3.487 293,918 3.3980 -3.85%
2007-07-23 0 0.390 0.380 0.390 0.375 0.405 7,690,000 2,945,050 0.3830 3.487 3.398 3.487 3.353 3.621 860,056 3.4243 -4.88%
2007-07-20 0 0.410 0.405 0.410 0.325 0.430 19,172,000 7,621,650 0.3975 3.666 3.621 3.666 2.906 3.845 2,144,212 3.5545 22.39%
2007-07-19 0 0.335 0.335 0.340 0.330 0.350 1,470,000 496,150 0.3375 2.995 2.995 3.040 2.951 3.129 164,406 3.0178 -2.90%
2007-07-18 0 0.345 0.345 0.355 0.340 0.350 350,000 121,150 0.3461 3.085 3.085 3.174 3.040 3.129 39,144 3.0950 -4.17%
2007-07-17 0 0.360 0.350 0.360 0.345 0.360 800,000 286,850 0.3586 3.219 3.129 3.219 3.085 3.219 89,473 3.2060 -1.37%
2007-07-16 0 0.365 0.360 0.365 0.350 0.365 2,390,000 857,800 0.3589 3.264 3.219 3.264 3.129 3.264 267,300 3.2091 2.82%
2007-07-13 0 0.355 0.355 0.360 0.350 0.360 448,200 158,756 0.3542 3.174 3.174 3.219 3.129 3.219 50,127 3.1671 0.00%
2007-07-12 0 0.355 0.350 0.355 0.355 0.370 3,202,000 1,150,190 0.3592 3.174 3.129 3.174 3.174 3.308 358,114 3.2118 -1.39%
2007-07-11 0 0.360 0.355 0.360 0.350 0.375 1,754,000 636,060 0.3626 3.219 3.174 3.219 3.129 3.353 196,169 3.2424 -5.26%
2007-07-10 0 0.380 0.375 0.380 0.330 0.390 6,390,000 2,307,850 0.3612 3.398 3.353 3.398 2.951 3.487 714,663 3.2293 11.76%
2007-07-09 0 0.340 0.335 0.345 0.340 0.360 4,892,000 1,694,890 0.3465 3.040 2.995 3.085 3.040 3.219 547,125 3.0978 -5.56%
2007-07-06 0 0.360 0.360 0.365 0.350 0.385 4,758,000 1,718,590 0.3612 3.219 3.219 3.264 3.129 3.442 532,139 3.2296 -4.00%
2007-07-05 0 0.375 0.370 0.375 0.370 0.380 1,950,000 728,650 0.3737 3.353 3.308 3.353 3.308 3.398 218,090 3.3411 -3.85%
2007-07-04 0 0.390 0.390 0.395 0.385 0.395 1,444,000 560,580 0.3882 3.487 3.487 3.532 3.442 3.532 161,498 3.4711 -1.27%
2007-07-03 0 0.395 0.395 0.400 0.395 0.400 1,782,000 710,560 0.3987 3.532 3.532 3.577 3.532 3.577 199,300 3.5653 -1.25%
2007-06-29 0 0.400 0.395 0.405 0.395 0.405 2,954,800 1,174,874 0.3976 3.577 3.532 3.621 3.532 3.621 330,467 3.5552 0.00%
2007-06-28 0 0.400 0.400 0.405 0.390 0.400 5,911,000 2,336,775 0.3953 3.577 3.577 3.621 3.487 3.577 661,091 3.5347 1.27%
2007-06-27 0 0.395 0.390 0.400 0.395 0.400 1,484,000 590,570 0.3980 3.532 3.487 3.577 3.532 3.577 165,972 3.5583 -1.25%
2007-06-26 0 0.400 0.405 0.410 0.390 0.410 4,380,000 1,756,250 0.4010 3.577 3.621 3.666 3.487 3.666 489,863 3.5852 -1.23%
2007-06-25 0 0.405 0.405 0.410 0.405 0.410 2,892,025 1,182,110 0.4087 3.621 3.621 3.666 3.621 3.666 323,446 3.6547 -2.41%
2007-06-22 0 0.415 0.410 0.415 0.400 0.415 3,210,000 1,308,300 0.4076 3.711 3.666 3.711 3.577 3.711 359,009 3.6442 0.00%
2007-06-21 0 0.415 0.410 0.415 0.380 0.425 8,790,000 3,535,450 0.4022 3.711 3.666 3.711 3.398 3.800 983,081 3.5963 5.06%
2007-06-20 0 0.395 0.395 0.405 0.395 0.425 5,880,000 2,401,330 0.4084 3.532 3.532 3.621 3.532 3.800 657,624 3.6515 -7.06%
2007-06-18 0 0.425 0.425 0.430 0.400 0.450 9,838,600 4,180,390 0.4249 3.800 3.800 3.845 3.577 4.024 1,100,357 3.7991 -7.61%
2007-06-15 0 0.460 0.455 0.460 0.450 0.480 6,024,000 2,761,420 0.4584 4.113 4.068 4.113 4.024 4.292 673,729 4.0987 0.00%
2007-06-14 0 0.460 0.460 0.465 0.455 0.465 4,284,000 1,969,640 0.4598 4.113 4.113 4.158 4.068 4.158 479,126 4.1109 0.00%
2007-06-13 0 0.460 0.460 0.465 0.455 0.485 7,624,000 3,537,320 0.4640 4.113 4.113 4.158 4.068 4.337 852,674 4.1485 -3.16%
2007-06-12 0 0.475 0.475 0.480 0.445 0.495 18,658,000 8,829,430 0.4732 4.247 4.247 4.292 3.979 4.426 2,086,726 4.2312 6.74%
2007-06-11 0 0.445 0.445 0.450 0.440 0.455 8,680,000 3,865,050 0.4453 3.979 3.979 4.024 3.934 4.068 970,778 3.9814 1.14%
2007-06-08 0 0.440 0.435 0.440 0.420 0.445 4,700,900 2,055,978 0.4374 3.934 3.889 3.934 3.755 3.979 525,752 3.9105 -1.12%
2007-06-07 0 0.445 0.440 0.445 0.435 0.460 15,278,125 6,751,203 0.4419 3.979 3.934 3.979 3.889 4.113 1,708,718 3.9510 -3.26%
2007-06-06 0 0.460 0.460 0.465 0.455 0.465 13,840,000 6,351,650 0.4589 4.113 4.113 4.158 4.068 4.158 1,547,877 4.1035 0.00%
2007-06-05 0 0.460 0.455 0.460 0.440 0.475 13,096,625 5,922,135 0.4522 4.113 4.068 4.113 3.934 4.247 1,464,737 4.0431 -1.08%
2007-06-04 0 0.465 0.470 0.475 0.445 0.490 25,330,000 11,837,500 0.4673 4.158 4.202 4.247 3.979 4.381 2,832,928 4.1785 4.49%
2007-06-01 0 0.445 0.440 0.445 0.440 0.465 10,954,901 4,897,908 0.4471 3.979 3.934 3.979 3.934 4.158 1,225,205 3.9976 2.30%
2007-05-31 0 0.435 0.430 0.445 0.415 0.450 19,408,475 8,433,984 0.4346 3.889 3.845 3.979 3.711 4.024 2,170,660 3.8854 6.10%
2007-05-30 0 0.410 0.405 0.410 0.395 0.475 18,960,000 8,057,900 0.4250 3.666 3.621 3.666 3.532 4.247 2,120,502 3.8000 -8.89%
2007-05-29 0 0.450 0.445 0.455 0.420 0.465 31,641,000 14,103,150 0.4457 4.024 3.979 4.068 3.755 4.158 3,538,755 3.9853 9.76%
2007-05-28 0 0.410 0.400 0.410 0.360 0.425 31,576,600 12,415,950 0.3932 3.666 3.577 3.666 3.219 3.800 3,531,553 3.5157 13.89%
2007-05-25 0 0.360 0.360 0.365 0.310 0.365 33,440,000 11,597,800 0.3468 3.219 3.219 3.264 2.772 3.264 3,739,957 3.1011 12.50%
2007-05-23 0 0.320 0.315 0.325 0.300 0.325 24,510,000 7,751,150 0.3162 2.861 2.817 2.906 2.682 2.906 2,741,218 2.8276 6.67%
2007-05-22 0 0.300 0.295 0.300 0.295 0.305 2,210,600 662,518 0.2997 2.682 2.638 2.682 2.638 2.727 247,235 2.6797 -1.64%
2007-05-21 0 0.305 0.300 0.305 0.295 0.305 5,020,400 1,495,112 0.2978 2.727 2.682 2.727 2.638 2.727 561,486 2.6628 5.17%
2007-05-18 0 0.290 0.285 0.295 0.285 0.295 4,310,000 1,250,000 0.2900 2.593 2.548 2.638 2.548 2.638 482,034 2.5932 1.75%
2007-05-17 0 0.285 0.285 0.290 0.285 0.300 3,920,000 1,127,650 0.2877 2.548 2.548 2.593 2.548 2.682 438,416 2.5721 0.00%
2007-05-16 0 0.285 0.285 0.290 0.280 0.305 6,710,000 1,956,950 0.2916 2.548 2.548 2.593 2.504 2.727 750,452 2.6077 -1.72%
2007-05-15 0 0.290 0.290 0.295 0.290 0.305 12,359,300 3,673,047 0.2972 2.593 2.593 2.638 2.593 2.727 1,382,274 2.6572 -1.69%
2007-05-14 0 0.295 0.290 0.295 0.290 0.300 2,250,000 661,900 0.2942 2.638 2.593 2.638 2.593 2.682 251,642 2.6303 0.00%
2007-05-11 0 0.295 0.290 0.295 0.290 0.295 1,264,000 369,470 0.2923 2.638 2.593 2.638 2.593 2.638 141,367 2.6136 -1.67%
2007-05-10 0 0.300 0.285 0.305 0.275 0.300 3,540,000 1,017,850 0.2875 2.682 2.548 2.727 2.459 2.682 395,916 2.5709 7.14%
2007-05-09 0 0.280 0.280 0.285 0.280 0.280 1,200,000 336,000 0.2800 2.504 2.504 2.548 2.504 2.504 134,209 2.5036 -1.75%
2007-05-08 0 0.285 0.280 0.285 0.275 0.300 4,323,000 1,227,175 0.2839 2.548 2.504 2.548 2.459 2.682 483,488 2.5382 -3.39%
2007-05-07 0 0.295 0.295 0.300 0.295 0.305 2,660,000 800,200 0.3008 2.638 2.638 2.682 2.638 2.727 297,497 2.6898 -1.67%
2007-05-04 0 0.300 0.295 0.305 0.300 0.305 1,460,000 438,700 0.3005 2.682 2.638 2.727 2.682 2.727 163,288 2.6867 1.69%
2007-05-03 0 0.295 0.295 0.300 0.295 0.300 1,331,000 393,130 0.2954 2.638 2.638 2.682 2.638 2.682 148,860 2.6409 -1.67%
2007-05-02 0 0.300 0.295 0.300 0.295 0.300 1,974,000 587,020 0.2974 2.682 2.638 2.682 2.638 2.682 220,774 2.6589 0.00%
2007-04-30 0 0.300 0.290 0.300 0.290 0.305 1,070,000 319,800 0.2989 2.682 2.593 2.682 2.593 2.727 119,670 2.6724 1.69%
2007-04-27 0 0.295 0.290 0.295 0.295 0.300 2,031,000 599,380 0.2951 2.638 2.593 2.638 2.638 2.682 227,149 2.6387 0.00%
2007-04-26 0 0.295 0.290 0.295 0.295 0.300 2,895,000 856,450 0.2958 2.638 2.593 2.638 2.638 2.682 323,779 2.6452 0.00%
2007-04-25 0 0.295 0.295 0.300 0.290 0.310 11,050,000 3,290,800 0.2978 2.638 2.638 2.682 2.593 2.772 1,235,841 2.6628 0.00%
2007-04-24 0 0.295 0.295 0.300 0.295 0.310 5,200,000 1,590,200 0.3058 2.638 2.638 2.682 2.638 2.772 581,572 2.7343 -1.67%
2007-04-23 0 0.300 0.300 0.305 0.285 0.325 17,626,000 5,332,730 0.3025 2.682 2.682 2.727 2.548 2.906 1,971,306 2.7052 1.69%
2007-04-20 0 0.295 0.290 0.295 0.280 0.295 3,603,525 1,045,017 0.2900 2.638 2.593 2.638 2.504 2.638 403,021 2.5930 5.36%
2007-04-19 0 0.280 0.280 0.285 0.280 0.290 5,120,000 1,442,550 0.2817 2.504 2.504 2.548 2.504 2.593 572,625 2.5192 -3.45%
2007-04-18 0 0.290 0.280 0.295 0.290 0.295 7,104,000 2,063,090 0.2904 2.593 2.504 2.638 2.593 2.638 794,517 2.5967 0.00%
2007-04-17 0 0.290 0.290 0.295 0.290 0.295 8,140,000 2,371,600 0.2914 2.593 2.593 2.638 2.593 2.638 910,384 2.6051 -1.69%
2007-04-16 0 0.295 0.285 0.295 0.280 0.295 4,840,000 1,393,900 0.2880 2.638 2.548 2.638 2.504 2.638 541,310 2.5751 7.27%
2007-04-13 0 0.275 0.275 0.280 0.270 0.290 2,518,275 695,884 0.2763 2.459 2.459 2.504 2.414 2.593 281,646 2.4708 -1.79%
2007-04-12 0 0.280 0.280 0.290 0.265 0.280 1,080,000 298,350 0.2763 2.504 2.504 2.593 2.369 2.504 120,788 2.4700 5.66%
2007-04-11 0 0.265 0.265 0.270 0.265 0.290 6,040,000 1,672,100 0.2768 2.369 2.369 2.414 2.369 2.593 675,519 2.4753 -7.02%
2007-04-10 0 0.285 0.285 0.290 0.280 0.300 2,110,000 600,750 0.2847 2.548 2.548 2.593 2.504 2.682 235,984 2.5457 -3.39%
2007-04-04 0 0.295 0.285 0.295 0.275 0.300 12,480,000 3,606,950 0.2890 2.638 2.548 2.638 2.459 2.682 1,395,773 2.5842 7.27%
2007-04-03 0 0.275 0.270 0.275 0.265 0.275 1,876,000 510,950 0.2724 2.459 2.414 2.459 2.369 2.459 209,813 2.4353 3.77%
2007-04-02 0 0.265 0.260 0.265 0.260 0.275 3,097,332 821,383 0.2652 2.369 2.325 2.369 2.325 2.459 346,408 2.3711 -3.64%
2007-03-30 0 0.275 0.275 0.280 0.260 0.285 12,050,000 3,291,050 0.2731 2.459 2.459 2.504 2.325 2.548 1,347,682 2.4420 7.84%
2007-03-29 0 0.255 0.250 0.260 0.250 0.260 2,630,000 665,150 0.2529 2.280 2.235 2.325 2.235 2.325 294,141 2.2613 0.00%
2007-03-28 0 0.255 0.255 0.260 0.255 0.260 600,000 153,200 0.2553 2.280 2.280 2.325 2.280 2.325 67,104 2.2830 -1.92%
2007-03-27 0 0.260 0.255 0.265 0.247 0.260 1,484,000 375,498 0.2530 2.325 2.280 2.369 2.208 2.325 165,972 2.2624 4.84%
2007-03-26 0 0.248 0.248 0.260 0.247 0.250 2,370,000 591,610 0.2496 2.217 2.217 2.325 2.208 2.235 265,063 2.2320 -0.80%
2007-03-23 0 0.250 0.250 0.255 0.248 0.250 2,010,000 500,820 0.2492 2.235 2.235 2.280 2.217 2.235 224,800 2.2278 0.00%
2007-03-22 0 0.250 0.250 0.255 0.248 0.260 5,120,000 1,283,010 0.2506 2.235 2.235 2.280 2.217 2.325 572,625 2.2406 -3.85%
2007-03-21 0 0.260 0.255 0.260 0.250 0.275 5,340,000 1,367,400 0.2561 2.325 2.280 2.325 2.235 2.459 597,230 2.2896 -3.70%
2007-03-20 0 0.270 0.265 0.270 0.270 0.280 3,930,000 1,077,150 0.2741 2.414 2.369 2.414 2.414 2.504 439,534 2.4507 1.89%
2007-03-19 0 0.265 0.265 0.275 0.260 0.270 2,560,000 683,750 0.2671 2.369 2.369 2.459 2.325 2.414 286,312 2.3881 -1.85%
2007-03-16 0 0.270 0.270 0.275 0.265 0.295 4,790,000 1,320,900 0.2758 2.414 2.414 2.459 2.369 2.638 535,717 2.4657 -5.26%
2007-03-15 0 0.285 0.280 0.285 0.280 0.295 44,570,000 10,330,100 0.2318 2.548 2.504 2.548 2.504 2.638 4,984,745 2.0723 5.56%
2007-03-14 0 0.270 0.265 0.270 0.238 0.270 5,510,000 1,410,010 0.2559 2.414 2.369 2.414 2.128 2.414 616,243 2.2881 3.85%
2007-03-13 0 0.260 0.260 0.265 0.260 0.265 3,980,000 1,047,300 0.2631 2.325 2.325 2.369 2.325 2.369 445,126 2.3528 0.00%
2007-03-12 0 0.260 0.260 0.265 0.250 0.280 12,312,000 3,314,450 0.2692 2.325 2.325 2.369 2.235 2.504 1,376,984 2.4070 4.84%
2007-03-09 0 0.248 0.248 0.250 0.232 0.265 20,970,000 5,235,000 0.2496 2.217 2.217 2.235 2.074 2.369 2,345,302 2.2321 -6.42%
2007-03-08 0 0.265 0.270 0.275 0.265 0.335 44,850,000 13,452,600 0.2999 2.369 2.414 2.459 2.369 2.995 5,016,060 2.6819 -8.62%
2007-03-07 0 0.290 0.285 0.290 0.238 0.295 39,072,000 10,534,720 0.2696 2.593 2.548 2.593 2.128 2.638 4,369,844 2.4108 25.54%
2007-03-06 0 0.231 0.238 0.239 0.210 0.239 99,002,400 20,161,457 0.2036 2.065 2.128 2.137 1.878 2.137 11,072,509 1.8209 11.06%
2007-03-05 0 0.208 0.207 0.208 0.200 0.210 10,670,000 2,151,090 0.2016 1.860 1.851 1.860 1.788 1.878 1,193,341 1.8026 -0.95%
2007-03-02 0 0.210 0.209 0.210 0.195 0.220 16,720,800 3,463,340 0.2071 1.878 1.869 1.878 1.744 1.967 1,870,068 1.8520 8.25%
2007-03-01 0 0.194 0.194 0.197 0.191 0.200 2,330,000 453,970 0.1948 1.735 1.735 1.761 1.708 1.788 260,589 1.7421 1.57%
2007-02-28 0 0.191 0.190 0.195 0.168 0.198 4,670,000 868,730 0.1860 1.708 1.699 1.744 1.502 1.770 522,297 1.6633 1.60%
2007-02-27 0 0.188 0.188 0.190 0.188 0.200 6,400,000 1,237,380 0.1933 1.681 1.681 1.699 1.681 1.788 715,781 1.7287 -1.05%
2007-02-26 0 0.190 0.190 0.191 0.190 0.195 860,000 164,230 0.1910 1.699 1.699 1.708 1.699 1.744 96,183 1.7075 0.00%
2007-02-23 0 0.190 0.189 0.194 0.190 0.190 2,022,850 384,324 0.1900 1.699 1.690 1.735 1.699 1.699 226,237 1.6988 0.00%
2007-02-22 0 0.190 0.190 0.195 0.190 0.195 800,000 154,060 0.1926 1.699 1.699 1.744 1.699 1.744 89,473 1.7219 2.70%
2007-02-21 0 0.185 0.185 0.193 0.185 0.192 1,930,000 363,420 0.1883 1.654 1.654 1.726 1.654 1.717 215,853 1.6836 -3.14%
2007-02-16 0 0.191 0.189 0.197 0.188 0.205 6,372,000 1,257,920 0.1974 1.708 1.690 1.761 1.681 1.833 712,650 1.7651 0.00%
2007-02-15 0 0.191 0.190 0.193 0.188 0.192 1,846,000 351,232 0.1903 1.708 1.699 1.726 1.681 1.717 206,458 1.7012 0.53%
2007-02-14 0 0.190 0.186 0.192 0.169 0.190 2,320,000 423,180 0.1824 1.699 1.663 1.717 1.511 1.699 259,471 1.6309 8.57%
2007-02-13 0 0.175 0.175 0.180 0.172 0.175 1,120,000 193,500 0.1728 1.565 1.565 1.609 1.538 1.565 125,262 1.5448 -4.37%
2007-02-12 0 0.183 0.183 0.189 0.183 0.191 1,640,000 307,710 0.1876 1.636 1.636 1.690 1.636 1.708 183,419 1.6776 -2.14%
2007-02-09 0 0.187 0.187 0.189 0.186 0.200 4,352,625 829,033 0.1905 1.672 1.672 1.690 1.663 1.788 486,801 1.7030 -6.50%
2007-02-08 0 0.200 0.199 0.203 0.189 0.203 12,515,200 2,432,432 0.1944 1.788 1.779 1.815 1.690 1.815 1,399,710 1.7378 0.00%
2007-02-07 0 0.200 0.197 0.200 0.196 0.205 7,526,000 1,498,730 0.1991 1.788 1.761 1.788 1.752 1.833 841,714 1.7806 2.04%
2007-02-06 0 0.196 0.195 0.196 0.190 0.199 5,770,425 1,124,071 0.1948 1.752 1.744 1.752 1.699 1.779 645,369 1.7417 5.38%
2007-02-05 0 0.186 0.184 0.187 0.177 0.186 3,130,000 573,590 0.1833 1.663 1.645 1.672 1.583 1.663 350,062 1.6385 6.29%
2007-02-02 0 0.175 0.170 0.175 0.166 0.175 3,690,000 627,720 0.1701 1.565 1.520 1.565 1.484 1.565 412,693 1.5210 4.17%
2007-02-01 0 0.168 0.165 0.168 0.160 0.168 2,570,000 426,330 0.1659 1.502 1.475 1.502 1.431 1.502 287,431 1.4832 5.00%
2007-01-31 0 0.160 0.155 0.161 0.155 0.163 740,000 118,520 0.1602 1.431 1.386 1.440 1.386 1.457 82,762 1.4321 5.96%
2007-01-30 0 0.151 0.150 0.152 0.150 0.154 2,040,000 309,940 0.1519 1.350 1.341 1.359 1.341 1.377 228,155 1.3585 3.42%
2007-01-29 0 0.146 0.146 0.155 0.144 0.150 1,524,000 228,360 0.1498 1.305 1.305 1.386 1.288 1.341 170,445 1.3398 -2.01%
2007-01-26 0 0.149 0.149 0.150 0.145 0.155 1,062,000 158,940 0.1497 1.332 1.332 1.341 1.296 1.386 118,775 1.3382 2.05%
2007-01-25 0 0.146 0.144 0.160 0.142 0.150 380,000 55,600 0.1463 1.305 1.288 1.431 1.270 1.341 42,500 1.3083 2.82%
2007-01-24 0 0.142 0.142 0.149 0.140 0.145 2,706,000 387,260 0.1431 1.270 1.270 1.332 1.252 1.296 302,641 1.2796 -2.07%
2007-01-23 0 0.145 0.141 0.154 0.140 0.150 1,380,000 196,400 0.1423 1.296 1.261 1.377 1.252 1.341 154,340 1.2725 -3.33%
2007-01-22 0 0.150 0.144 0.150 - - 0 0 - 1.341 1.288 1.341 - - 0 - 0.00%
2007-01-19 0 0.150 0.147 0.155 0.144 0.152 2,370,000 353,200 0.1490 1.341 1.314 1.386 1.288 1.359 265,063 1.3325 4.17%
2007-01-18 0 0.144 0.144 0.149 0.139 0.150 2,970,000 426,480 0.1436 1.288 1.288 1.332 1.243 1.341 332,167 1.2839 5.11%
2007-01-17 0 0.137 0.137 0.140 0.130 0.140 3,068,000 424,870 0.1385 1.225 1.225 1.252 1.162 1.252 343,128 1.2382 4.58%
2007-01-16 0 0.131 0.131 0.137 0.128 0.131 160,000 20,660 0.1291 1.171 1.171 1.225 1.144 1.171 17,895 1.1545 -3.68%
2007-01-15 0 0.136 0.132 0.136 0.125 0.138 262,000 34,670 0.1323 1.216 1.180 1.216 1.118 1.234 29,302 1.1832 3.03%
2007-01-12 0 0.132 0.131 0.138 0.131 0.138 30,000 4,010 0.1337 1.180 1.171 1.234 1.171 1.234 3,355 1.1952 -2.22%
2007-01-11 0 0.135 0.127 0.138 0.126 0.135 2,150,000 274,060 0.1275 1.207 1.136 1.234 1.127 1.207 240,458 1.1397 0.00%
2007-01-10 0 0.135 0.122 0.138 - - 0 0 - 1.207 1.091 1.234 - - 0 - 0.00%
2007-01-09 0 0.135 0.130 0.135 0.129 0.138 380,000 50,050 0.1317 1.207 1.162 1.207 1.153 1.234 42,500 1.1777 3.85%
2007-01-08 0 0.130 0.130 0.136 0.130 0.131 1,570,000 204,200 0.1301 1.162 1.162 1.216 1.162 1.171 175,590 1.1629 -2.26%
2007-01-05 1 - - - - - 0 0 - 1.189 - - - - 0 - 0.00%
2007-01-04 1 - - - - - 0 0 - 1.189 - - - - 0 - 0.00%
2007-01-03 1 - - - - - 0 0 - 1.189 - - - - 0 - 0.00%
2007-01-02 1 0.133 0.131 0.138 0.131 0.136 2,700,000 360,700 0.1336 1.189 1.171 1.234 1.171 1.216 301,970 1.1945 -2.21%
2006-12-29 0 0.136 0.135 0.140 0.136 0.137 220,000 30,120 0.1369 1.216 1.207 1.252 1.216 1.225 24,605 1.2241 -2.16%
2006-12-28 0 0.139 0.138 0.145 - - 0 0 - 1.243 1.234 1.296 - - 0 - 0.00%
2006-12-27 0 0.139 0.139 0.145 0.139 0.145 290,000 41,750 0.1440 1.243 1.243 1.296 1.243 1.296 32,434 1.2872 0.72%
2006-12-22 0 0.138 0.138 0.147 0.137 0.139 1,210,000 165,970 0.1372 1.234 1.234 1.314 1.225 1.243 135,327 1.2264 -4.17%
2006-12-21 0 0.144 0.144 0.157 0.144 0.150 670,000 99,480 0.1485 1.288 1.288 1.404 1.288 1.341 74,933 1.3276 -4.00%
2006-12-20 0 0.150 0.150 0.159 0.150 0.156 590,000 91,390 0.1549 1.341 1.341 1.422 1.341 1.395 65,986 1.3850 -3.23%
2006-12-19 0 0.155 0.155 0.158 0.148 0.170 710,000 111,120 0.1565 1.386 1.386 1.413 1.323 1.520 79,407 1.3994 6.16%
2006-12-18 0 0.146 0.144 0.147 0.145 0.147 550,000 80,200 0.1458 1.305 1.288 1.314 1.296 1.314 61,512 1.3038 0.69%
2006-12-15 0 0.145 0.142 0.150 0.140 0.145 1,550,000 218,800 0.1412 1.296 1.270 1.341 1.252 1.296 173,353 1.2622 3.57%
2006-12-14 0 0.140 0.137 0.143 0.140 0.140 392,000 54,744 0.1397 1.252 1.225 1.279 1.252 1.252 43,842 1.2487 1.45%
2006-12-13 0 0.138 0.138 0.140 0.136 0.138 350,000 48,140 0.1375 1.234 1.234 1.252 1.216 1.234 39,144 1.2298 0.00%
2006-12-12 0 0.138 0.138 0.144 0.137 0.140 2,290,000 319,920 0.1397 1.234 1.234 1.288 1.225 1.252 256,115 1.2491 1.47%
2006-12-11 0 0.136 0.135 0.140 0.136 0.140 2,270,000 313,470 0.1381 1.216 1.207 1.252 1.216 1.252 253,879 1.2347 -2.16%
2006-12-08 0 0.139 0.136 0.139 0.136 0.139 240,000 32,940 0.1373 1.243 1.216 1.243 1.216 1.243 26,842 1.2272 0.00%
2006-12-07 0 0.139 0.136 0.139 0.135 0.140 1,620,000 222,680 0.1375 1.243 1.216 1.243 1.207 1.252 181,182 1.2290 2.21%
2006-12-06 0 0.136 0.135 0.139 0.136 0.138 2,750,000 377,550 0.1373 1.216 1.207 1.243 1.216 1.234 307,562 1.2276 0.00%
2006-12-05 0 0.136 0.136 0.137 0.134 0.140 2,310,000 314,690 0.1362 1.216 1.216 1.225 1.198 1.252 258,352 1.2181 2.26%
2006-12-04 0 0.133 0.133 0.142 0.130 0.137 1,600,000 214,050 0.1338 1.189 1.189 1.270 1.162 1.225 178,945 1.1962 -2.21%
2006-12-01 0 0.136 0.133 0.141 0.136 0.145 1,590,000 225,520 0.1418 1.216 1.189 1.261 1.216 1.296 177,827 1.2682 0.74%
2006-11-30 0 0.135 0.135 0.145 0.135 0.136 3,700,000 499,510 0.1350 1.207 1.207 1.296 1.207 1.216 413,811 1.2071 0.00%
2006-11-29 0 0.135 0.135 0.145 0.131 0.136 220,000 29,650 0.1348 1.207 1.207 1.296 1.171 1.216 24,605 1.2050 4.65%
2006-11-28 0 0.129 0.129 0.140 0.122 0.137 130,000 16,710 0.1285 1.153 1.153 1.252 1.091 1.225 14,539 1.1493 -11.03%
2006-11-27 0 0.145 0.131 0.145 0.120 0.145 440,000 56,890 0.1293 1.296 1.171 1.296 1.073 1.296 49,210 1.1561 6.62%
2006-11-24 0 0.136 0.135 0.149 0.136 0.141 240,000 32,840 0.1368 1.216 1.207 1.332 1.216 1.261 26,842 1.2235 -3.55%
2006-11-23 0 0.141 0.138 0.147 0.141 0.148 1,810,000 263,230 0.1454 1.261 1.234 1.314 1.261 1.323 202,432 1.3003 -7.84%
2006-11-22 0 0.153 0.153 0.158 0.138 0.157 482,200 72,286 0.1499 1.368 1.368 1.413 1.234 1.404 53,930 1.3404 11.68%
2006-11-21 0 0.137 0.136 0.147 0.135 0.147 104,000 14,298 0.1375 1.225 1.216 1.314 1.207 1.314 11,631 1.2293 1.48%
2006-11-20 0 0.135 0.130 0.168 0.135 0.148 90,000 13,190 0.1466 1.207 1.162 1.502 1.207 1.323 10,066 1.3104 -7.53%
2006-11-17 0 0.146 0.140 0.147 0.132 0.148 500,000 69,820 0.1396 1.305 1.252 1.314 1.180 1.323 55,920 1.2486 -1.35%
2006-11-16 0 0.148 0.130 0.140 0.128 0.148 2,220,000 309,520 0.1394 1.323 1.162 1.252 1.144 1.323 248,287 1.2466 2.07%
2006-11-15 0 0.145 0.145 0.155 0.142 0.150 1,364,400 198,075 0.1452 1.296 1.296 1.386 1.270 1.341 152,596 1.2980 -0.68%
2006-11-14 0 0.146 0.146 0.158 0.146 0.146 70,000 10,220 0.1460 1.305 1.305 1.413 1.305 1.305 7,829 1.3054 -7.59%
2006-11-13 0 0.158 0.146 0.158 - - 0 0 - 1.413 1.305 1.413 - - 0 - 0.00%
2006-11-10 0 0.158 0.143 0.162 - - 0 0 - 1.413 1.279 1.448 - - 0 - 0.00%
2006-11-09 0 0.158 0.158 0.160 0.147 0.147 20,200 2,838 0.1405 1.413 1.413 1.431 1.314 1.314 2,259 1.2562 1.94%
2006-11-08 0 0.155 0.150 0.160 0.155 0.160 1,250,000 194,000 0.1552 1.386 1.341 1.431 1.386 1.431 139,801 1.3877 -3.12%
2006-11-07 0 0.160 0.157 0.166 0.160 0.160 10,000 1,600 0.1600 1.431 1.404 1.484 1.431 1.431 1,118 1.4306 0.00%
2006-11-06 0 0.160 0.160 0.165 0.160 0.160 124,000 19,816 0.1598 1.431 1.431 1.475 1.431 1.431 13,868 1.4289 0.63%
2006-11-03 0 0.159 0.159 0.167 0.159 0.160 1,809,000 289,100 0.1598 1.422 1.422 1.493 1.422 1.431 202,320 1.4289 -0.63%
2006-11-02 0 0.160 0.160 0.167 0.160 0.161 270,000 43,300 0.1604 1.431 1.431 1.493 1.431 1.440 30,197 1.4339 -0.62%
2006-11-01 0 0.161 0.161 0.168 0.160 0.163 470,000 76,430 0.1626 1.440 1.440 1.502 1.431 1.457 52,565 1.4540 0.63%
2006-10-31 0 0.160 0.160 0.169 0.150 0.160 135,300 21,253 0.1571 1.431 1.431 1.511 1.341 1.431 15,132 1.4045 0.00%
2006-10-27 0 0.160 0.160 0.168 0.160 0.160 50,000 8,000 0.1600 1.431 1.431 1.502 1.431 1.431 5,592 1.4306 -3.03%
2006-10-26 0 0.165 0.160 0.165 - - 0 0 - 1.475 1.431 1.475 - - 0 - -6.25%
2006-10-25 0 0.176 0.160 0.176 0.177 0.177 10,000 1,770 0.1770 1.574 1.431 1.574 1.583 1.583 1,118 1.5826 8.64%
2006-10-24 0 0.162 0.162 0.168 0.161 0.161 14,000 2,214 0.1581 1.448 1.448 1.502 1.440 1.440 1,566 1.4140 0.62%
2006-10-23 0 0.161 0.161 0.167 0.160 0.161 264,000 42,444 0.1608 1.440 1.440 1.493 1.431 1.440 29,526 1.4375 0.00%
2006-10-20 0 0.161 0.161 0.165 0.160 0.161 922,550 148,478 0.1609 1.440 1.440 1.475 1.431 1.440 103,179 1.4390 0.63%
2006-10-19 0 0.160 0.160 0.166 0.160 0.160 115,300 18,422 0.1598 1.431 1.431 1.484 1.431 1.431 12,895 1.4286 -4.76%
2006-10-18 0 0.168 0.160 0.168 0.161 0.168 138,000 22,510 0.1631 1.502 1.431 1.502 1.440 1.502 15,434 1.4585 3.07%
2006-10-17 0 0.163 0.161 0.163 0.162 0.163 890,000 144,680 0.1626 1.457 1.440 1.457 1.448 1.457 99,538 1.4535 0.62%
2006-10-16 0 0.162 0.162 0.167 0.161 0.162 750,000 120,800 0.1611 1.448 1.448 1.493 1.440 1.448 83,881 1.4401 -0.61%
2006-10-13 0 0.163 0.163 0.168 0.163 0.170 5,830,000 962,770 0.1651 1.457 1.457 1.502 1.457 1.520 652,032 1.4766 1.88%
2006-10-12 0 0.160 0.160 0.167 0.160 0.169 30,000 4,890 0.1630 1.431 1.431 1.493 1.431 1.511 3,355 1.4574 -3.03%
2006-10-11 0 0.165 0.165 0.168 0.165 0.165 100,000 16,500 0.1650 1.475 1.475 1.502 1.475 1.475 11,184 1.4753 -1.20%
2006-10-10 0 0.167 0.166 0.169 0.161 0.170 480,000 80,340 0.1674 1.493 1.484 1.511 1.440 1.520 53,684 1.4965 2.45%
2006-10-09 0 0.163 0.163 0.168 0.161 0.163 410,000 66,210 0.1615 1.457 1.457 1.502 1.440 1.457 45,855 1.4439 -1.81%
2006-10-06 0 0.166 0.168 0.170 0.166 0.166 316,000 52,420 0.1659 1.484 1.502 1.520 1.484 1.484 35,342 1.4832 0.00%
2006-10-05 0 0.166 0.166 0.173 0.162 0.169 1,016,375 169,240 0.1665 1.484 1.484 1.547 1.448 1.511 113,672 1.4888 1.22%
2006-10-04 0 0.164 0.164 0.168 0.162 0.164 170,000 27,840 0.1638 1.466 1.466 1.502 1.448 1.466 19,013 1.4643 1.23%
2006-10-03 0 0.162 0.162 0.173 0.160 0.163 100,000 16,160 0.1616 1.448 1.448 1.547 1.431 1.457 11,184 1.4449 -3.57%
2006-09-29 0 0.168 0.168 0.170 0.168 0.170 820,000 139,300 0.1699 1.502 1.502 1.520 1.502 1.520 91,709 1.5189 0.00%
2006-09-28 0 0.168 0.168 0.170 0.167 0.170 703,925 118,202 0.1679 1.502 1.502 1.520 1.493 1.520 78,728 1.5014 0.60%
2006-09-27 0 0.167 0.167 0.173 0.167 0.167 2,406,000 401,760 0.1670 1.493 1.493 1.547 1.493 1.493 269,089 1.4930 0.60%
2006-09-26 0 0.166 0.165 0.170 0.164 0.170 700,000 117,140 0.1673 1.484 1.475 1.520 1.466 1.520 78,289 1.4963 -4.05%
2006-09-25 0 0.173 0.168 0.173 0.165 0.175 1,380,000 236,830 0.1716 1.547 1.502 1.547 1.475 1.565 154,340 1.5345 1.17%
2006-09-22 0 0.171 0.168 0.171 0.168 0.172 830,000 141,720 0.1707 1.529 1.502 1.529 1.502 1.538 92,828 1.5267 1.79%
2006-09-21 0 0.168 0.168 0.169 0.168 0.170 1,540,350 258,979 0.1681 1.502 1.502 1.511 1.502 1.520 172,274 1.5033 -1.75%
2006-09-20 0 0.171 0.169 0.172 0.163 0.171 5,470,000 925,530 0.1692 1.529 1.511 1.538 1.457 1.529 611,769 1.5129 4.27%
2006-09-19 0 0.164 0.164 0.169 0.162 0.170 5,750,000 924,810 0.1608 1.466 1.466 1.511 1.448 1.520 643,085 1.4381 1.23%
2006-09-18 0 0.162 0.155 0.162 0.162 0.162 8,520,000 1,360,240 0.1597 1.448 1.386 1.448 1.448 1.448 952,884 1.4275 3.85%
2006-09-15 0 0.156 0.155 0.159 0.153 0.162 1,610,000 249,140 0.1547 1.395 1.386 1.422 1.368 1.448 180,064 1.3836 1.96%
2006-09-14 0 0.153 0.153 0.158 0.152 0.152 100,000 15,200 0.1520 1.368 1.368 1.413 1.359 1.359 11,184 1.3591 -1.29%
2006-09-13 0 0.155 0.152 0.159 - - 0 0 - 1.386 1.359 1.422 - - 0 - 0.00%
2006-09-12 0 0.155 0.151 0.158 0.155 0.155 860,000 133,300 0.1550 1.386 1.350 1.413 1.386 1.386 96,183 1.3859 -0.64%
2006-09-11 0 0.156 0.156 0.159 0.156 0.156 1,030,000 160,680 0.1560 1.395 1.395 1.422 1.395 1.395 115,196 1.3948 0.00%
2006-09-08 0 0.156 0.156 0.159 0.156 0.156 230,000 35,880 0.1560 1.395 1.395 1.422 1.395 1.395 25,723 1.3948 0.00%
2006-09-07 0 0.156 0.155 0.159 0.156 0.158 1,040,000 163,380 0.1571 1.395 1.386 1.422 1.395 1.413 116,314 1.4046 -1.27%
2006-09-06 0 0.158 0.158 0.159 0.158 0.161 570,000 90,510 0.1588 1.413 1.413 1.422 1.413 1.440 63,749 1.4198 0.00%
2006-09-05 0 0.158 0.158 0.161 0.158 0.158 200,000 31,600 0.1580 1.413 1.413 1.440 1.413 1.413 22,368 1.4127 0.00%
2006-09-04 0 0.158 0.158 0.166 0.157 0.158 280,000 44,160 0.1577 1.413 1.413 1.484 1.404 1.413 31,315 1.4102 0.64%
2006-09-01 0 0.157 0.157 0.162 0.157 0.157 490,000 76,930 0.1570 1.404 1.404 1.448 1.404 1.404 54,802 1.4038 0.00%
2006-08-31 0 0.157 0.157 0.162 0.156 0.159 4,090,000 646,930 0.1582 1.404 1.404 1.448 1.395 1.422 457,429 1.4143 0.00%
2006-08-30 0 0.157 0.157 0.160 0.157 0.157 42,000 6,580 0.1567 1.404 1.404 1.431 1.404 1.404 4,697 1.4008 0.00%
2006-08-29 0 0.157 0.157 0.165 0.157 0.160 190,000 30,250 0.1592 1.404 1.404 1.475 1.404 1.431 21,250 1.4235 0.64%
2006-08-28 0 0.156 0.156 0.157 0.156 0.157 1,280,000 200,790 0.1569 1.395 1.395 1.404 1.395 1.404 143,156 1.4026 -0.64%
2006-08-25 0 0.157 0.157 0.166 0.157 0.157 714,875 112,201 0.1570 1.404 1.404 1.484 1.404 1.404 79,952 1.4034 0.00%
2006-08-24 0 0.157 0.157 0.165 0.157 0.158 2,250,000 354,250 0.1574 1.404 1.404 1.475 1.404 1.413 251,642 1.4078 -0.63%
2006-08-23 0 0.158 0.158 0.165 0.158 0.159 514,000 81,280 0.1581 1.413 1.413 1.475 1.413 1.422 57,486 1.4139 -1.25%
2006-08-22 0 0.160 0.158 0.160 0.168 0.168 100,000 16,800 0.1680 1.431 1.413 1.431 1.502 1.502 11,184 1.5021 1.91%
2006-08-21 0 0.157 0.157 0.158 0.157 0.158 1,500,000 236,790 0.1579 1.404 1.404 1.413 1.404 1.413 167,761 1.4115 -1.26%
2006-08-18 0 0.159 0.158 0.161 0.159 0.159 200,000 31,800 0.1590 1.422 1.413 1.440 1.422 1.422 22,368 1.4217 0.00%
2006-08-17 0 0.159 0.159 0.160 0.158 0.161 500,000 79,750 0.1595 1.422 1.422 1.431 1.413 1.440 55,920 1.4261 0.63%
2006-08-16 0 0.158 0.158 0.161 0.158 0.161 2,960,000 470,400 0.1589 1.413 1.413 1.440 1.413 1.440 331,049 1.4209 0.00%
2006-08-15 0 0.158 0.158 0.160 0.158 0.158 100,000 15,800 0.1580 1.413 1.413 1.431 1.413 1.413 11,184 1.4127 -0.63%
2006-08-14 0 0.159 0.158 0.160 0.159 0.160 650,000 103,330 0.1590 1.422 1.413 1.431 1.422 1.431 72,697 1.4214 -0.63%
2006-08-11 0 0.160 0.159 0.163 0.158 0.160 470,000 74,620 0.1588 1.431 1.422 1.457 1.413 1.431 52,565 1.4196 1.27%
2006-08-10 0 0.158 0.158 0.164 0.158 0.158 340,000 53,720 0.1580 1.413 1.413 1.466 1.413 1.413 38,026 1.4127 0.64%
2006-08-09 0 0.157 0.157 0.167 0.157 0.160 500,000 78,530 0.1571 1.404 1.404 1.493 1.404 1.431 55,920 1.4043 0.64%
2006-08-08 0 0.156 0.156 0.161 0.156 0.159 2,500,000 394,500 0.1578 1.395 1.395 1.440 1.395 1.422 279,602 1.4109 -2.50%
2006-08-07 0 0.160 0.159 0.163 0.159 0.161 940,000 150,540 0.1601 1.431 1.422 1.457 1.422 1.440 105,130 1.4319 -0.62%
2006-08-04 0 0.161 0.161 0.162 0.159 0.161 730,000 116,730 0.1599 1.440 1.440 1.448 1.422 1.440 81,644 1.4297 -0.62%
2006-08-03 0 0.162 0.158 0.162 0.160 0.162 550,000 88,900 0.1616 1.448 1.413 1.448 1.431 1.448 61,512 1.4452 -0.61%
2006-08-02 0 0.163 0.162 0.163 0.161 0.163 230,000 37,360 0.1624 1.457 1.448 1.457 1.440 1.457 25,723 1.4524 -0.61%
2006-08-01 0 0.164 0.161 0.166 0.161 0.166 1,828,000 300,010 0.1641 1.466 1.440 1.484 1.440 1.484 204,445 1.4674 0.61%
2006-07-31 0 0.163 0.163 0.166 0.163 0.168 1,002,250 166,060 0.1657 1.457 1.457 1.484 1.457 1.502 112,092 1.4815 -2.98%
2006-07-28 0 0.168 0.168 0.170 0.167 0.170 7,836,000 1,319,400 0.1684 1.502 1.502 1.520 1.493 1.520 876,385 1.5055 0.60%
2006-07-27 0 0.167 0.165 0.167 0.163 0.171 12,210,000 2,006,540 0.1643 1.493 1.475 1.493 1.457 1.529 1,365,576 1.4694 -1.18%
2006-07-26 0 0.169 0.160 0.169 0.160 0.169 840,000 136,680 0.1627 1.511 1.431 1.511 1.431 1.511 93,946 1.4549 6.29%
2006-07-25 0 0.159 0.158 0.160 0.158 0.162 2,630,000 418,670 0.1592 1.422 1.413 1.431 1.413 1.448 294,141 1.4234 -1.85%
2006-07-24 0 0.162 0.162 0.165 0.161 0.165 610,000 99,800 0.1636 1.448 1.448 1.475 1.440 1.475 68,223 1.4629 1.25%
2006-07-21 0 0.160 0.159 0.165 0.160 0.172 790,000 129,850 0.1644 1.431 1.422 1.475 1.431 1.538 88,354 1.4697 0.00%
2006-07-20 0 0.160 0.160 0.165 0.155 0.165 1,430,000 226,540 0.1584 1.431 1.431 1.475 1.386 1.475 159,932 1.4165 0.00%
2006-07-19 0 0.160 0.160 0.179 0.152 0.160 340,000 53,230 0.1566 1.431 1.431 1.600 1.359 1.431 38,026 1.3998 1.27%
2006-07-18 0 0.158 0.152 0.159 0.148 0.163 1,428,000 217,360 0.1522 1.413 1.359 1.422 1.323 1.457 159,709 1.3610 -3.66%
2006-07-17 0 0.164 - 0.164 0.164 0.173 60,000 10,110 0.1685 1.466 - 1.466 1.466 1.547 6,710 1.5066 -2.38%
2006-07-14 0 0.168 0.163 0.168 0.163 0.175 932,000 154,860 0.1662 1.502 1.457 1.502 1.457 1.565 104,236 1.4857 2.44%
2006-07-13 0 0.164 0.160 0.165 0.161 0.164 260,000 41,990 0.1615 1.466 1.431 1.475 1.440 1.466 29,079 1.4440 -2.38%
2006-07-12 0 0.168 0.160 0.168 0.160 0.170 30,000 4,900 0.1633 1.502 1.431 1.502 1.431 1.520 3,355 1.4604 5.00%
2006-07-11 0 0.160 0.160 0.168 0.160 0.161 408,000 65,540 0.1606 1.431 1.431 1.502 1.431 1.440 45,631 1.4363 0.00%
2006-07-10 0 0.160 0.160 0.177 0.160 0.160 290,000 46,400 0.1600 1.431 1.431 1.583 1.431 1.431 32,434 1.4306 0.00%
2006-07-07 0 0.160 0.159 0.160 0.160 0.173 210,000 34,380 0.1637 1.431 1.422 1.431 1.431 1.547 23,487 1.4638 -4.76%
2006-07-06 0 0.168 0.157 0.168 0.157 0.168 60,000 9,530 0.1588 1.502 1.404 1.502 1.404 1.502 6,710 1.4202 3.70%
2006-07-05 0 0.162 0.163 0.167 0.155 0.162 334,000 52,430 0.1570 1.448 1.457 1.493 1.386 1.448 37,355 1.4036 -3.57%
2006-07-04 0 0.168 0.155 0.168 0.155 0.168 640,000 102,620 0.1603 1.502 1.386 1.502 1.386 1.502 71,578 1.4337 7.69%
2006-07-03 0 0.156 0.153 0.158 0.153 0.156 450,000 69,920 0.1554 1.395 1.368 1.413 1.368 1.395 50,328 1.3893 -2.50%
2006-06-30 0 0.160 0.155 0.168 0.155 0.160 152,000 23,800 0.1566 1.431 1.386 1.502 1.386 1.431 17,000 1.4000 0.00%
2006-06-29 0 0.160 0.150 0.165 0.155 0.160 600,000 95,100 0.1585 1.431 1.341 1.475 1.386 1.431 67,104 1.4172 0.63%
2006-06-28 0 0.159 0.150 0.160 - - 0 0 - 1.422 1.341 1.431 - - 0 - 0.00%
2006-06-27 0 0.159 0.159 0.168 0.155 0.157 380,000 60,040 0.1580 1.422 1.422 1.502 1.386 1.404 42,500 1.4127 2.58%
2006-06-26 0 0.155 0.155 0.165 - - 0 0 - 1.386 1.386 1.475 - - 0 - 0.00%
2006-06-23 0 0.155 0.155 0.165 0.155 0.155 50,000 7,750 0.1550 1.386 1.386 1.475 1.386 1.386 5,592 1.3859 -3.12%
2006-06-22 0 0.160 0.154 0.167 0.152 0.160 1,170,200 185,911 0.1589 1.431 1.377 1.493 1.359 1.431 130,876 1.4205 6.67%
2006-06-21 0 0.150 0.150 0.161 0.143 0.177 730,000 108,270 0.1483 1.341 1.341 1.440 1.279 1.583 81,644 1.3261 3.45%
2006-06-20 0 0.145 0.145 0.155 0.145 0.145 110,000 15,950 0.1450 1.296 1.296 1.386 1.296 1.296 12,302 1.2965 -2.03%
2006-06-19 0 0.148 0.150 0.164 0.140 0.148 630,000 91,140 0.1447 1.323 1.341 1.466 1.252 1.323 70,460 1.2935 -0.67%
2006-06-16 0 0.149 0.149 0.163 0.148 0.148 20,000 2,960 0.1480 1.332 1.332 1.457 1.323 1.323 2,237 1.3233 -1.97%
2006-06-15 0 0.152 0.140 0.160 0.150 0.152 200,000 30,220 0.1511 1.359 1.252 1.431 1.341 1.359 22,368 1.3510 -5.00%
2006-06-14 0 0.160 - 0.160 - - 0 0 - 1.431 - 1.431 - - 0 - -3.03%
2006-06-13 0 0.165 - 0.165 - - 0 0 - 1.475 - 1.475 - - 0 - -1.79%
2006-06-12 0 0.168 0.168 0.177 0.145 0.146 256,000 37,110 0.1450 1.502 1.502 1.583 1.296 1.305 28,631 1.2961 12.00%
2006-06-09 0 0.150 0.150 0.175 0.150 0.150 20,000 3,000 0.1500 1.341 1.341 1.565 1.341 1.341 2,237 1.3412 -11.76%
2006-06-08 0 0.170 0.145 0.170 - - 0 0 - 1.520 1.296 1.520 - - 0 - 0.00%
2006-06-07 0 0.170 0.150 0.175 - - 0 0 - 1.520 1.341 1.565 - - 0 - 0.00%
2006-06-06 0 0.170 0.145 0.170 0.160 0.179 310,000 52,880 0.1706 1.520 1.296 1.520 1.431 1.600 34,671 1.5252 6.25%
2006-06-05 0 0.160 0.149 0.160 0.143 0.160 70,000 10,410 0.1487 1.431 1.332 1.431 1.279 1.431 7,829 1.3297 11.89%
2006-06-02 0 0.143 0.143 0.160 - - 0 0 - 1.279 1.279 1.431 - - 0 - 1.42%
2006-06-01 0 0.141 0.141 0.159 0.141 0.150 500,000 74,820 0.1496 1.261 1.261 1.422 1.261 1.341 55,920 1.3380 -5.37%
2006-05-30 0 0.149 0.149 0.163 0.149 0.153 1,050,000 158,690 0.1511 1.332 1.332 1.457 1.332 1.368 117,433 1.3513 -2.61%
2006-05-29 0 0.153 0.150 0.160 - - 0 0 - 1.368 1.341 1.431 - - 0 - 0.00%
2006-05-26 0 0.153 0.151 0.159 0.153 0.153 300,000 45,900 0.1530 1.368 1.350 1.422 1.368 1.368 33,552 1.3680 0.00%
2006-05-25 0 0.153 0.151 0.160 - - 0 0 - 1.368 1.350 1.431 - - 0 - 0.00%
2006-05-24 0 0.153 0.153 0.160 0.151 0.161 150,000 23,650 0.1577 1.368 1.368 1.431 1.350 1.440 16,776 1.4097 -4.37%
2006-05-23 0 0.160 0.160 0.162 0.150 0.162 241,400 36,556 0.1514 1.431 1.431 1.448 1.341 1.448 26,998 1.3540 7.38%
2006-05-22 0 0.149 0.148 0.155 0.149 0.150 600,000 89,900 0.1498 1.332 1.323 1.386 1.332 1.341 67,104 1.3397 -3.87%
2006-05-19 0 0.155 0.155 0.162 0.152 0.160 130,000 20,560 0.1582 1.386 1.386 1.448 1.359 1.431 14,539 1.4141 -4.32%
2006-05-18 0 0.162 0.155 0.162 0.162 0.162 30,000 4,860 0.1620 1.448 1.386 1.448 1.448 1.448 3,355 1.4485 1.25%
2006-05-17 0 0.160 0.161 0.162 0.153 0.160 330,000 51,284 0.1554 1.431 1.440 1.448 1.368 1.431 36,907 1.3895 5.96%
2006-05-16 0 0.151 0.151 0.162 0.150 0.160 96,000 14,620 0.1523 1.350 1.350 1.448 1.341 1.431 10,737 1.3617 -2.58%
2006-05-15 0 0.155 0.155 0.160 0.155 0.162 292,125 46,428 0.1589 1.386 1.386 1.431 1.386 1.448 32,671 1.4211 -4.32%
2006-05-12 0 0.162 0.158 0.164 0.160 0.162 300,000 48,200 0.1607 1.448 1.413 1.466 1.431 1.448 33,552 1.4366 -0.61%
2006-05-11 0 0.163 0.163 0.166 0.157 0.159 1,800,000 284,800 0.1582 1.457 1.457 1.484 1.404 1.422 201,313 1.4147 4.49%
2006-05-10 0 0.156 0.152 0.158 - - 0 0 - 1.395 1.359 1.413 - - 0 - 0.00%
2006-05-09 0 0.156 0.155 0.157 0.150 0.160 2,480,000 382,780 0.1543 1.395 1.386 1.404 1.341 1.431 277,365 1.3801 -2.50%
2006-05-08 0 0.160 0.160 0.164 0.160 0.160 110,000 17,600 0.1600 1.431 1.431 1.466 1.431 1.431 12,302 1.4306 0.00%
2006-05-04 0 0.160 0.158 0.168 0.160 0.160 262,000 41,908 0.1600 1.431 1.413 1.502 1.431 1.431 29,302 1.4302 0.00%
2006-05-03 0 0.160 0.155 0.165 0.155 0.160 130,000 20,650 0.1588 1.431 1.386 1.475 1.386 1.431 14,539 1.4203 0.00%
2006-05-02 0 0.160 0.158 0.175 0.160 0.160 100,000 16,000 0.1600 1.431 1.413 1.565 1.431 1.431 11,184 1.4306 0.00%
2006-04-28 0 0.160 0.160 0.169 0.157 0.160 90,000 14,280 0.1587 1.431 1.431 1.511 1.404 1.431 10,066 1.4187 1.91%
2006-04-27 0 0.157 0.157 0.169 0.157 0.165 350,000 55,940 0.1598 1.404 1.404 1.511 1.404 1.475 39,144 1.4291 -4.85%
2006-04-26 0 0.165 0.151 0.165 0.152 0.165 210,000 33,540 0.1597 1.475 1.350 1.475 1.359 1.475 23,487 1.4281 6.45%
2006-04-25 0 0.155 0.155 0.160 0.150 0.161 320,000 48,550 0.1517 1.386 1.386 1.431 1.341 1.440 35,789 1.3566 -4.91%
2006-04-24 0 0.163 0.161 0.163 0.161 0.186 1,350,000 227,620 0.1686 1.457 1.440 1.457 1.440 1.663 150,985 1.5076 -6.86%
2006-04-21 0 0.175 0.170 0.171 0.165 0.179 1,230,000 207,720 0.1689 1.565 1.520 1.529 1.475 1.600 137,564 1.5100 4.17%
2006-04-20 0 0.168 0.168 0.170 0.160 0.180 880,000 150,280 0.1708 1.502 1.502 1.520 1.431 1.609 98,420 1.5269 -7.69%
2006-04-19 0 0.182 0.181 0.182 0.182 0.195 496,000 90,900 0.1833 1.627 1.618 1.627 1.627 1.744 55,473 1.6386 -5.21%
2006-04-18 0 0.192 0.191 0.192 0.190 0.192 470,000 90,100 0.1917 1.717 1.708 1.717 1.699 1.717 52,565 1.7141 0.00%
2006-04-13 0 0.192 0.192 0.200 0.191 0.199 680,000 133,080 0.1957 1.717 1.717 1.788 1.708 1.779 76,052 1.7499 -1.54%
2006-04-12 0 0.195 0.195 0.200 0.195 0.210 3,080,000 614,090 0.1994 1.744 1.744 1.788 1.744 1.878 344,470 1.7827 0.00%
2006-04-11 0 0.195 0.195 0.197 0.193 0.202 2,482,000 488,170 0.1967 1.744 1.744 1.761 1.726 1.806 277,589 1.7586 -3.94%
2006-04-10 0 0.203 0.203 0.205 0.202 0.203 474,000 96,060 0.2027 1.815 1.815 1.833 1.806 1.815 53,013 1.8120 -0.98%
2006-04-07 0 0.205 0.204 0.206 0.205 0.208 1,016,000 208,660 0.2054 1.833 1.824 1.842 1.833 1.860 113,630 1.8363 -0.49%
2006-04-06 0 0.206 0.206 0.210 0.202 0.208 3,174,000 652,970 0.2057 1.842 1.842 1.878 1.806 1.860 354,983 1.8394 0.49%
2006-04-04 0 0.205 0.200 0.205 0.201 0.209 3,282,000 675,344 0.2058 1.833 1.788 1.833 1.797 1.869 367,062 1.8399 0.99%
2006-04-03 0 0.203 0.196 0.204 0.188 0.204 3,370,000 674,750 0.2002 1.815 1.752 1.824 1.681 1.824 376,904 1.7902 7.41%
2006-03-31 0 0.189 0.186 0.190 0.186 0.203 3,870,000 758,250 0.1959 1.690 1.663 1.699 1.663 1.815 432,824 1.7519 -0.53%
2006-03-30 0 0.190 0.184 0.200 0.174 0.190 2,991,400 556,951 0.1862 1.699 1.645 1.788 1.556 1.699 334,561 1.6647 6.74%
2006-03-29 0 0.178 0.174 0.178 0.170 0.178 2,313,025 399,899 0.1729 1.592 1.556 1.592 1.520 1.592 258,691 1.5459 5.33%
2006-03-28 0 0.169 0.169 0.170 0.165 0.172 3,315,175 562,038 0.1695 1.511 1.511 1.520 1.475 1.538 370,772 1.5159 -0.59%
2006-03-27 0 0.170 0.170 0.171 0.162 0.170 1,960,000 326,140 0.1664 1.520 1.520 1.529 1.448 1.520 219,208 1.4878 4.29%
2006-03-24 0 0.163 0.163 0.170 0.163 0.168 1,312,000 218,070 0.1662 1.457 1.457 1.520 1.457 1.502 146,735 1.4861 -4.12%
2006-03-23 0 0.170 0.165 0.175 0.161 0.170 4,380,000 725,360 0.1656 1.520 1.475 1.565 1.440 1.520 489,863 1.4807 4.94%
2006-03-22 0 0.162 0.162 0.165 0.160 0.161 123,125 19,769 0.1606 1.448 1.448 1.475 1.431 1.440 13,770 1.4356 -1.82%
2006-03-21 0 0.165 0.161 0.170 0.165 0.165 110,000 18,150 0.1650 1.475 1.440 1.520 1.475 1.475 12,302 1.4753 0.00%
2006-03-20 0 0.165 0.162 0.170 0.165 0.165 970,000 160,050 0.1650 1.475 1.448 1.520 1.475 1.475 108,486 1.4753 -1.79%
2006-03-17 0 0.168 0.166 0.170 0.165 0.168 260,000 43,420 0.1670 1.502 1.484 1.520 1.475 1.502 29,079 1.4932 -0.59%
2006-03-16 0 0.169 0.169 0.170 0.165 0.168 450,000 75,150 0.1670 1.511 1.511 1.520 1.475 1.502 50,328 1.4932 -1.17%
2006-03-15 0 0.171 0.170 0.175 0.170 0.172 742,800 126,958 0.1709 1.529 1.520 1.565 1.520 1.538 83,075 1.5282 -1.16%
2006-03-14 0 0.173 0.173 0.175 0.170 0.174 1,300,000 224,760 0.1729 1.547 1.547 1.565 1.520 1.556 145,393 1.5459 -1.14%
2006-03-13 0 0.175 0.168 0.175 0.170 0.175 490,000 84,310 0.1721 1.565 1.502 1.565 1.520 1.565 54,802 1.5384 2.94%
2006-03-10 0 0.170 0.164 0.175 0.170 0.171 1,240,000 211,380 0.1705 1.520 1.466 1.565 1.520 1.529 138,683 1.5242 -2.86%
2006-03-09 0 0.175 0.171 0.177 0.170 0.175 490,000 84,800 0.1731 1.565 1.529 1.583 1.520 1.565 54,802 1.5474 2.94%
2006-03-08 0 0.170 0.170 0.177 0.168 0.170 520,000 87,640 0.1685 1.520 1.520 1.583 1.502 1.520 58,157 1.5069 -0.58%
2006-03-07 0 0.171 0.171 0.174 0.171 0.177 1,740,000 304,750 0.1751 1.529 1.529 1.556 1.529 1.583 194,603 1.5660 -5.00%
2006-03-06 0 0.180 0.177 0.180 0.175 0.180 1,910,000 341,150 0.1786 1.609 1.583 1.609 1.565 1.609 213,616 1.5970 0.00%
2006-03-03 0 0.180 0.178 0.185 0.177 0.186 2,240,000 403,170 0.1800 1.609 1.592 1.654 1.583 1.663 250,523 1.6093 3.45%
2006-03-02 0 0.174 0.169 0.174 0.167 0.175 3,500,000 595,290 0.1701 1.556 1.511 1.556 1.493 1.565 391,443 1.5208 4.82%
2006-03-01 0 0.166 0.163 0.166 0.160 0.166 2,152,000 354,180 0.1646 1.484 1.457 1.484 1.431 1.484 240,681 1.4716 -0.60%
2006-02-28 0 0.167 0.165 0.168 0.157 0.167 1,890,000 309,430 0.1637 1.493 1.475 1.502 1.404 1.493 211,379 1.4639 1.83%
2006-02-27 0 0.164 0.160 0.161 0.153 0.165 3,162,650 513,035 0.1622 1.466 1.431 1.440 1.368 1.475 353,713 1.4504 4.46%
2006-02-24 0 0.157 0.154 0.160 0.154 0.157 480,000 74,940 0.1561 1.404 1.377 1.431 1.377 1.404 53,684 1.3960 -0.63%
2006-02-23 0 0.158 0.157 0.158 0.156 0.160 300,000 47,200 0.1573 1.413 1.404 1.413 1.395 1.431 33,552 1.4068 -2.47%
2006-02-22 0 0.162 0.156 0.162 0.154 0.164 1,020,000 163,340 0.1601 1.448 1.395 1.448 1.377 1.466 114,078 1.4318 -0.61%
2006-02-21 0 0.163 0.152 - 0.147 0.163 1,120,000 175,750 0.1569 1.457 1.359 - 1.314 1.457 125,262 1.4031 7.24%
2006-02-20 0 0.152 0.148 0.152 0.148 0.153 610,000 91,450 0.1499 1.359 1.323 1.359 1.323 1.368 68,223 1.3405 2.01%
2006-02-17 0 0.149 0.149 0.150 0.148 0.150 1,400,000 208,200 0.1487 1.332 1.332 1.341 1.323 1.341 156,577 1.3297 -0.67%
2006-02-16 0 0.150 0.148 0.151 0.148 0.151 525,000 78,415 0.1494 1.341 1.323 1.350 1.323 1.350 58,716 1.3355 1.35%
2006-02-15 0 0.148 0.148 0.152 0.147 0.148 300,000 44,370 0.1479 1.323 1.323 1.359 1.314 1.323 33,552 1.3224 0.00%
2006-02-14 0 0.148 0.147 0.152 0.147 0.150 1,217,525 181,194 0.1488 1.323 1.314 1.359 1.314 1.341 136,169 1.3307 0.68%
2006-02-13 0 0.147 0.149 0.150 0.145 0.150 930,000 137,000 0.1473 1.314 1.332 1.341 1.296 1.341 104,012 1.3172 1.38%
2006-02-10 0 0.145 0.145 0.147 0.141 0.150 1,095,000 159,605 0.1458 1.296 1.296 1.314 1.261 1.341 122,466 1.3033 -2.68%
2006-02-09 0 0.149 0.143 0.149 0.142 0.150 880,000 129,040 0.1466 1.332 1.279 1.332 1.270 1.341 98,420 1.3111 0.00%
2006-02-08 0 0.149 0.140 0.149 0.140 0.149 500,000 71,380 0.1428 1.332 1.252 1.332 1.252 1.332 55,920 1.2765 4.93%
2006-02-07 0 0.142 0.141 0.143 0.138 0.143 3,150,000 444,280 0.1410 1.270 1.261 1.279 1.234 1.279 352,299 1.2611 0.00%
2006-02-06 0 0.142 0.138 0.145 0.142 0.142 240,000 34,060 0.1419 1.270 1.234 1.296 1.270 1.270 26,842 1.2689 1.43%
2006-02-03 0 0.140 0.135 0.149 0.140 0.143 1,290,000 182,360 0.1414 1.252 1.207 1.332 1.252 1.279 144,275 1.2640 -9.68%
2006-02-02 0 0.155 0.145 0.155 0.145 0.155 1,360,000 204,100 0.1501 1.386 1.296 1.386 1.296 1.386 152,104 1.3418 4.73%
2006-02-01 0 0.148 0.140 0.148 0.142 0.148 780,000 110,880 0.1422 1.323 1.252 1.323 1.270 1.323 87,236 1.2710 0.68%
2006-01-27 0 0.147 0.142 0.148 0.141 0.149 3,030,000 438,620 0.1448 1.314 1.270 1.323 1.261 1.332 338,878 1.2943 2.08%
2006-01-26 0 0.144 0.138 0.144 0.135 0.147 1,060,000 148,180 0.1398 1.288 1.234 1.288 1.207 1.314 118,551 1.2499 4.35%
2006-01-25 0 0.138 0.127 0.140 0.125 0.138 534,000 69,860 0.1308 1.234 1.136 1.252 1.118 1.234 59,723 1.1697 3.76%
2006-01-24 0 0.133 0.118 0.133 0.120 0.133 360,000 43,720 0.1214 1.189 1.055 1.189 1.073 1.189 40,263 1.0859 18.75%
2006-01-23 0 0.112 0.112 0.130 0.111 0.115 200,000 22,600 0.1130 1.001 1.001 1.162 0.992 1.028 22,368 1.0104 -3.45%
2006-01-20 0 0.116 0.115 0.123 0.115 0.116 140,000 16,140 0.1153 1.037 1.028 1.100 1.028 1.037 15,658 1.0308 0.87%
2006-01-19 0 0.115 0.112 0.123 0.104 0.115 740,000 83,460 0.1128 1.028 1.001 1.100 0.930 1.028 82,762 1.0084 8.49%
2006-01-18 0 0.106 0.106 0.113 0.100 0.106 610,000 61,320 0.1005 0.948 0.948 1.010 0.894 0.948 68,223 0.8988 0.95%
2006-01-17 0 0.105 0.105 0.110 0.105 0.105 150,000 15,750 0.1050 0.939 0.939 0.984 0.939 0.939 16,776 0.9388 -4.55%
2006-01-16 0 0.110 0.105 0.110 - - 0 0 - 0.984 0.939 0.984 - - 0 - 0.00%
2006-01-13 0 0.110 0.105 0.110 0.105 0.112 1,056,375 116,478 0.1103 0.984 0.939 0.984 0.939 1.001 118,146 0.9859 -2.65%
2006-01-12 0 0.113 0.111 0.113 0.110 0.113 150,000 16,870 0.1125 1.010 0.992 1.010 0.984 1.010 16,776 1.0056 0.00%
2006-01-11 0 0.113 0.111 0.113 0.113 0.114 1,686,000 190,520 0.1130 1.010 0.992 1.010 1.010 1.019 188,564 1.0104 0.00%
2006-01-10 0 0.113 0.113 0.117 0.112 0.116 120,000 13,760 0.1147 1.010 1.010 1.046 1.001 1.037 13,421 1.0253 -0.88%
2006-01-09 0 0.114 0.114 0.120 0.113 0.114 570,000 64,780 0.1136 1.019 1.019 1.073 1.010 1.019 63,749 1.0162 3.64%
2006-01-06 0 0.110 0.107 0.114 0.101 0.110 60,000 6,510 0.1085 0.984 0.957 1.019 0.903 0.984 6,710 0.9701 0.00%
2006-01-05 0 0.110 0.107 0.112 0.110 0.110 500,000 55,000 0.1100 0.984 0.957 1.001 0.984 0.984 55,920 0.9835 4.76%
2006-01-04 0 0.105 0.105 0.119 0.100 0.100 102,000 10,220 0.1002 0.939 0.939 1.064 0.894 0.894 11,408 0.8959 -8.70%
2006-01-03 0 0.115 0.115 0.118 0.115 0.115 90,000 10,350 0.1150 1.028 1.028 1.055 1.028 1.028 10,066 1.0282 0.00%
2005-12-30 0 0.115 0.114 0.115 0.115 0.115 10,000 1,150 0.1150 1.028 1.019 1.028 1.028 1.028 1,118 1.0282 4.55%
2005-12-29 0 0.110 0.104 0.115 0.104 0.110 80,425 8,662 0.1077 0.984 0.930 1.028 0.930 0.984 8,995 0.9630 2.80%
2005-12-28 1 - - - - - 0 0 - 0.957 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 0.957 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 0.957 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 0.957 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 0.957 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 0.957 - - - - 0 - 0.00%
2005-12-16 0 0.107 0.107 0.111 0.106 0.107 60,000 6,370 0.1062 0.957 0.957 0.992 0.948 0.957 6,710 0.9493 -0.93%
2005-12-15 0 0.108 0.108 0.110 0.106 0.109 400,000 43,100 0.1078 0.966 0.966 0.984 0.948 0.975 44,736 0.9634 1.89%
2005-12-14 0 0.106 0.105 0.108 0.102 0.106 180,000 18,760 0.1042 0.948 0.939 0.966 0.912 0.948 20,131 0.9319 3.92%
2005-12-13 0 0.102 0.102 0.106 0.101 0.105 570,000 59,570 0.1045 0.912 0.912 0.948 0.903 0.939 63,749 0.9344 0.00%
2005-12-12 0 0.102 0.102 0.108 0.101 0.101 30,000 3,030 0.1010 0.912 0.912 0.966 0.903 0.903 3,355 0.9031 -5.56%
2005-12-09 0 0.108 - 0.108 - - 0 0 - 0.966 - 0.966 - - 0 - 0.00%
2005-12-08 0 0.108 0.100 0.108 - - 0 0 - 0.966 0.894 0.966 - - 0 - 0.00%
2005-12-07 0 0.108 0.100 0.108 - - 4,075 387 0.0950 0.966 0.894 0.966 - - 456 0.8491 -0.92%
2005-12-06 0 0.109 0.100 0.109 - - 0 0 - 0.975 0.894 0.975 - - 0 - 0.00%
2005-12-05 0 0.109 0.103 0.109 - - 0 0 - 0.975 0.921 0.975 - - 0 - 0.00%
2005-12-02 0 0.109 0.103 0.109 - - 0 0 - 0.975 0.921 0.975 - - 0 - 0.00%
2005-12-01 0 0.109 0.103 0.109 - - 0 0 - 0.975 0.921 0.975 - - 0 - 0.00%
2005-11-30 0 0.109 0.103 0.109 - - 0 0 - 0.975 0.921 0.975 - - 0 - 0.00%
2005-11-29 0 0.109 0.103 0.109 - - 0 0 - 0.975 0.921 0.975 - - 0 - 0.00%
2005-11-28 0 0.109 0.112 0.115 0.101 0.103 40,000 4,080 0.1020 0.975 1.001 1.028 0.903 0.921 4,474 0.9120 -1.80%
2005-11-25 0 0.111 0.111 0.115 0.105 0.105 10,000 1,050 0.1050 0.992 0.992 1.028 0.939 0.939 1,118 0.9388 7.77%
2005-11-24 0 0.103 0.103 0.116 - - 4,000 380 0.0950 0.921 0.921 1.037 - - 447 0.8494 0.00%
2005-11-23 0 0.103 0.103 0.115 0.102 0.102 50,000 5,100 0.1020 0.921 0.921 1.028 0.912 0.912 5,592 0.9120 -1.90%
2005-11-22 0 0.105 - 0.105 - - 0 0 - 0.939 - 0.939 - - 0 - -2.78%
2005-11-21 0 0.108 0.103 0.108 0.102 0.116 248,000 27,540 0.1110 0.966 0.921 0.966 0.912 1.037 27,737 0.9929 0.93%
2005-11-18 0 0.107 0.102 - - - 0 0 - 0.957 0.912 - - - 0 - 0.00%
2005-11-17 0 0.107 0.106 0.112 0.101 0.109 1,020,000 106,070 0.1040 0.957 0.948 1.001 0.903 0.975 114,078 0.9298 -6.96%
2005-11-16 0 0.115 0.109 0.115 0.104 0.115 130,000 13,760 0.1058 1.028 0.975 1.028 0.930 1.028 14,539 0.9464 0.00%
2005-11-15 0 0.115 0.104 0.115 - - 0 0 - 1.028 0.930 1.028 - - 0 - 0.00%
2005-11-14 0 0.115 0.105 0.115 0.115 0.115 60,000 6,900 0.1150 1.028 0.939 1.028 1.028 1.028 6,710 1.0282 4.55%
2005-11-11 0 0.110 0.110 0.122 - - 0 0 - 0.984 0.984 1.091 - - 0 - 7.84%
2005-11-10 0 0.102 0.108 0.120 0.102 0.102 40,000 4,080 0.1020 0.912 0.966 1.073 0.912 0.912 4,474 0.9120 -8.93%
2005-11-09 0 0.112 0.105 - 0.102 0.115 360,000 40,200 0.1117 1.001 0.939 - 0.912 1.028 40,263 0.9984 -2.61%
2005-11-08 0 0.115 0.110 0.118 - - 50,000 6,000 0.1200 1.028 0.984 1.055 - - 5,592 1.0730 0.00%
2005-11-07 0 0.115 0.100 - - - 0 0 - 1.028 0.894 - - - 0 - 0.00%
2005-11-04 0 0.115 0.110 0.120 0.115 0.115 100,000 11,500 0.1150 1.028 0.984 1.073 1.028 1.028 11,184 1.0282 -6.50%
2005-11-03 0 0.123 0.123 0.125 0.105 0.120 130,000 13,550 0.1042 1.100 1.100 1.118 0.939 1.073 14,539 0.9320 11.82%
2005-11-02 0 0.110 0.110 0.123 - - 0 0 - 0.984 0.984 1.100 - - 0 - 0.00%
2005-11-01 0 0.110 0.110 0.120 0.100 0.115 250,000 25,150 0.1006 0.984 0.984 1.073 0.894 1.028 27,960 0.8995 -8.33%
2005-10-31 0 0.120 0.100 0.120 - - 0 0 - 1.073 0.894 1.073 - - 0 - 0.00%
2005-10-28 0 0.120 - 0.121 - - 4,000 440 0.1100 1.073 - 1.082 - - 447 0.9835 0.00%
2005-10-27 0 0.120 0.115 0.130 - - 0 0 - 1.073 1.028 1.162 - - 0 - 0.00%
2005-10-26 0 0.120 0.110 0.125 - - 0 0 - 1.073 0.984 1.118 - - 0 - 0.00%
2005-10-25 0 0.120 0.098 - - - 0 0 - 1.073 0.876 - - - 0 - 0.00%
2005-10-24 0 0.120 0.100 - - - 0 0 - 1.073 0.894 - - - 0 - 0.00%
2005-10-21 0 0.120 0.120 0.126 0.120 0.120 100,000 12,000 0.1200 1.073 1.073 1.127 1.073 1.073 11,184 1.0730 0.00%
2005-10-20 0 0.120 0.115 0.126 - - 0 0 - 1.073 1.028 1.127 - - 0 - 0.00%
2005-10-19 0 0.120 0.120 0.126 0.120 0.120 270,000 32,400 0.1200 1.073 1.073 1.127 1.073 1.073 30,197 1.0730 0.00%
2005-10-18 0 0.120 0.120 0.125 0.120 0.120 40,000 4,800 0.1200 1.073 1.073 1.118 1.073 1.073 4,474 1.0730 0.00%
2005-10-17 0 0.120 0.120 0.126 0.120 0.126 600,000 74,940 0.1249 1.073 1.073 1.127 1.073 1.127 67,104 1.1168 -6.25%
2005-10-14 0 0.128 0.120 0.128 - - 0 0 - 1.144 1.073 1.144 - - 0 - -1.54%
2005-10-13 0 0.130 0.120 0.130 - - 0 0 - 1.162 1.073 1.162 - - 0 - 0.00%
2005-10-12 0 0.130 0.120 0.135 - - 0 0 - 1.162 1.073 1.207 - - 0 - 0.00%
2005-10-10 0 0.130 0.130 0.135 0.114 0.115 200,000 22,860 0.1143 1.162 1.162 1.207 1.019 1.028 22,368 1.0220 0.78%
2005-10-07 0 0.129 - 0.132 - - 0 0 - 1.153 - 1.180 - - 0 - 0.00%
2005-10-06 0 0.129 0.128 0.135 0.129 0.129 250,000 32,250 0.1290 1.153 1.144 1.207 1.153 1.153 27,960 1.1534 -1.53%
2005-10-05 0 0.131 0.131 0.135 0.131 0.135 670,000 89,720 0.1339 1.171 1.171 1.207 1.171 1.207 74,933 1.1973 -2.96%
2005-10-04 0 0.135 0.135 0.143 0.135 0.135 100,000 13,500 0.1350 1.207 1.207 1.279 1.207 1.207 11,184 1.2071 -3.57%
2005-10-03 0 0.140 0.135 0.140 0.140 0.140 50,000 7,000 0.1400 1.252 1.207 1.252 1.252 1.252 5,592 1.2518 5.26%
2005-09-30 0 0.133 0.133 0.142 0.132 0.142 270,000 36,120 0.1338 1.189 1.189 1.270 1.180 1.270 30,197 1.1961 -2.92%
2005-09-29 0 0.137 0.136 0.137 0.136 0.140 130,000 17,740 0.1365 1.225 1.216 1.225 1.216 1.252 14,539 1.2201 3.79%
2005-09-28 0 0.132 0.132 0.140 - - 0 0 - 1.180 1.180 1.252 - - 0 - 0.00%
2005-09-27 0 0.132 0.132 0.144 0.132 0.132 50,000 6,600 0.1320 1.180 1.180 1.288 1.180 1.180 5,592 1.1802 -3.65%
2005-09-26 0 0.137 0.133 0.142 - - 0 0 - 1.225 1.189 1.270 - - 0 - 0.00%
2005-09-23 0 0.137 0.133 0.137 0.135 0.140 134,000 18,320 0.1367 1.225 1.189 1.225 1.207 1.252 14,987 1.2224 1.48%
2005-09-22 0 0.135 0.135 0.142 0.133 0.133 100,000 13,300 0.1330 1.207 1.207 1.270 1.189 1.189 11,184 1.1892 1.50%
2005-09-21 0 0.133 0.133 0.140 0.133 0.133 30,000 3,990 0.1330 1.189 1.189 1.252 1.189 1.189 3,355 1.1892 -1.48%
2005-09-20 0 0.135 0.132 0.142 0.135 0.135 100,000 13,500 0.1350 1.207 1.180 1.270 1.207 1.207 11,184 1.2071 0.00%
2005-09-16 0 0.135 0.135 0.140 0.135 0.135 860,000 116,100 0.1350 1.207 1.207 1.252 1.207 1.207 96,183 1.2071 -4.26%
2005-09-15 0 0.141 0.135 0.141 - - 0 0 - 1.261 1.207 1.261 - - 0 - -2.08%
2005-09-14 0 0.144 0.138 0.144 0.135 0.145 610,000 86,060 0.1411 1.288 1.234 1.288 1.207 1.296 68,223 1.2615 4.35%
2005-09-13 0 0.138 0.137 0.138 0.138 0.138 120,000 16,560 0.1380 1.234 1.225 1.234 1.234 1.234 13,421 1.2339 -1.43%
2005-09-12 0 0.140 0.138 0.141 0.140 0.140 200,000 28,000 0.1400 1.252 1.234 1.261 1.252 1.252 22,368 1.2518 0.00%
2005-09-09 0 0.140 0.138 0.140 0.140 0.140 60,000 8,400 0.1400 1.252 1.234 1.252 1.252 1.252 6,710 1.2518 -1.41%
2005-09-08 0 0.142 0.139 0.142 0.139 0.142 390,000 54,560 0.1399 1.270 1.243 1.270 1.243 1.270 43,618 1.2509 2.90%
2005-09-07 0 0.138 0.138 0.140 0.138 0.140 350,000 48,800 0.1394 1.234 1.234 1.252 1.234 1.252 39,144 1.2467 -1.43%
2005-09-06 0 0.140 0.138 0.140 0.140 0.144 280,000 39,820 0.1422 1.252 1.234 1.252 1.252 1.288 31,315 1.2716 -1.41%
2005-09-05 0 0.142 0.139 0.142 0.138 0.142 1,850,000 261,260 0.1412 1.270 1.243 1.270 1.234 1.270 206,906 1.2627 -5.96%
2005-09-02 0 0.151 0.151 0.155 0.151 0.155 90,325 13,837 0.1532 1.350 1.350 1.386 1.350 1.386 10,102 1.3697 -2.58%
2005-09-01 0 0.155 0.150 0.155 0.160 0.160 200,000 32,000 0.1600 1.386 1.341 1.386 1.431 1.431 22,368 1.4306 -2.52%
2005-08-31 0 0.159 0.156 0.159 0.150 0.159 320,000 50,500 0.1578 1.422 1.395 1.422 1.341 1.422 35,789 1.4110 -2.45%
2005-08-30 0 0.163 0.145 0.163 - - 0 0 - 1.457 1.296 1.457 - - 0 - -0.61%
2005-08-29 0 0.164 0.159 0.164 0.158 0.165 1,250,000 202,494 0.1620 1.466 1.422 1.466 1.413 1.475 139,801 1.4484 2.50%
2005-08-26 0 0.160 0.157 0.160 0.149 0.165 2,592,000 405,820 0.1566 1.431 1.404 1.431 1.332 1.475 289,891 1.3999 7.38%
2005-08-25 0 0.149 0.146 0.150 0.145 0.149 1,100,000 161,490 0.1468 1.332 1.305 1.341 1.296 1.332 123,025 1.3127 2.05%
2005-08-24 0 0.146 0.140 0.148 0.138 0.146 414,000 58,940 0.1424 1.305 1.252 1.323 1.234 1.305 46,302 1.2729 4.29%
2005-08-23 0 0.140 0.135 0.140 - - 0 0 - 1.252 1.207 1.252 - - 0 - 0.00%
2005-08-22 0 0.140 0.140 0.146 0.140 0.140 50,000 7,000 0.1400 1.252 1.252 1.305 1.252 1.252 5,592 1.2518 0.00%
2005-08-19 0 0.140 0.135 0.146 0.140 0.140 210,000 29,400 0.1400 1.252 1.207 1.305 1.252 1.252 23,487 1.2518 0.00%
2005-08-18 0 0.140 0.140 0.148 0.140 0.140 90,000 12,600 0.1400 1.252 1.252 1.323 1.252 1.252 10,066 1.2518 2.19%
2005-08-17 0 0.137 0.137 0.138 0.135 0.135 50,000 6,750 0.1350 1.225 1.225 1.234 1.207 1.207 5,592 1.2071 0.00%
2005-08-16 0 0.137 0.137 0.143 0.135 0.135 100,000 13,500 0.1350 1.225 1.225 1.279 1.207 1.207 11,184 1.2071 0.74%
2005-08-15 0 0.136 0.135 0.142 0.135 0.143 450,000 62,050 0.1379 1.216 1.207 1.270 1.207 1.279 50,328 1.2329 -1.45%
2005-08-12 0 0.138 0.138 0.145 0.135 0.135 100,000 13,500 0.1350 1.234 1.234 1.296 1.207 1.207 11,184 1.2071 1.47%
2005-08-11 0 0.136 0.136 0.140 0.135 0.135 40,000 5,400 0.1350 1.216 1.216 1.252 1.207 1.207 4,474 1.2071 -2.86%
2005-08-10 0 0.140 0.140 0.150 0.140 0.140 614,000 85,920 0.1399 1.252 1.252 1.341 1.252 1.252 68,670 1.2512 3.70%
2005-08-09 0 0.135 0.135 0.145 - - 0 0 - 1.207 1.207 1.296 - - 0 - 1.50%
2005-08-08 0 0.133 0.133 0.148 0.133 0.133 200,000 26,600 0.1330 1.189 1.189 1.323 1.189 1.189 22,368 1.1892 -3.62%
2005-08-05 0 0.138 0.138 0.150 0.135 0.138 210,000 28,680 0.1366 1.234 1.234 1.341 1.207 1.234 23,487 1.2211 3.76%
2005-08-04 0 0.133 0.133 0.150 0.133 0.133 26,000 3,410 0.1312 1.189 1.189 1.341 1.189 1.189 2,908 1.1727 -1.48%
2005-08-03 0 0.135 0.133 0.150 0.135 0.135 145,725 19,661 0.1349 1.207 1.189 1.341 1.207 1.207 16,298 1.2063 -1.46%
2005-08-02 0 0.137 0.135 0.150 0.137 0.141 306,000 42,780 0.1398 1.225 1.207 1.341 1.225 1.261 34,223 1.2500 -2.14%
2005-08-01 0 0.140 0.140 0.150 0.140 0.140 440,000 61,600 0.1400 1.252 1.252 1.341 1.252 1.252 49,210 1.2518 0.00%
2005-07-29 0 0.140 0.140 0.150 0.140 0.145 590,000 84,550 0.1433 1.252 1.252 1.341 1.252 1.296 65,986 1.2813 -3.45%
2005-07-28 0 0.145 0.145 0.149 0.145 0.145 406,000 58,810 0.1449 1.296 1.296 1.332 1.296 1.296 45,407 1.2952 0.00%
2005-07-27 0 0.145 0.145 0.146 0.145 0.149 100,000 14,540 0.1454 1.296 1.296 1.305 1.296 1.332 11,184 1.3001 -2.68%
2005-07-26 0 0.149 0.145 0.149 0.145 0.149 821,175 119,865 0.1460 1.332 1.296 1.332 1.296 1.332 91,841 1.3051 2.76%
2005-07-25 0 0.145 0.145 0.149 0.145 0.145 450,000 65,250 0.1450 1.296 1.296 1.332 1.296 1.296 50,328 1.2965 -3.33%
2005-07-22 0 0.150 0.146 0.150 0.150 0.150 190,000 28,500 0.1500 1.341 1.305 1.341 1.341 1.341 21,250 1.3412 0.67%
2005-07-21 0 0.149 0.145 0.150 0.149 0.150 550,000 82,450 0.1499 1.332 1.296 1.341 1.332 1.341 61,512 1.3404 2.76%
2005-07-20 0 0.145 0.136 0.155 0.135 0.145 200,000 28,530 0.1427 1.296 1.216 1.386 1.207 1.296 22,368 1.2755 7.41%
2005-07-19 0 0.135 0.135 0.150 0.132 0.136 600,000 80,970 0.1350 1.207 1.207 1.341 1.180 1.216 67,104 1.2066 -3.57%
2005-07-18 0 0.140 0.133 0.150 0.135 0.140 153,000 21,110 0.1380 1.252 1.189 1.341 1.207 1.252 17,112 1.2337 0.00%
2005-07-15 0 0.140 0.140 0.155 0.140 0.140 14,000 1,920 0.1371 1.252 1.252 1.386 1.252 1.252 1,566 1.2262 -6.67%
2005-07-14 0 0.150 0.140 0.160 0.150 0.150 20,000 3,000 0.1500 1.341 1.252 1.431 1.341 1.341 2,237 1.3412 0.00%
2005-07-13 0 0.150 0.145 0.160 0.150 0.150 170,000 25,500 0.1500 1.341 1.296 1.431 1.341 1.341 19,013 1.3412 3.45%
2005-07-12 0 0.145 0.145 0.155 0.145 0.150 304,000 45,410 0.1494 1.296 1.296 1.386 1.296 1.341 34,000 1.3356 -3.33%
2005-07-11 0 0.150 0.150 0.153 0.150 0.151 1,271,875 191,242 0.1504 1.341 1.341 1.368 1.341 1.350 142,248 1.3444 0.07%
2005-07-08 0 0.152 0.152 0.155 0.151 0.152 200,000 30,300 0.1515 1.340 1.340 1.367 1.331 1.340 22,682 1.3359 0.66%
2005-07-07 0 0.151 0.151 0.155 0.151 0.151 140,000 21,140 0.1510 1.331 1.331 1.367 1.331 1.331 15,877 1.3315 0.00%
2005-07-06 0 0.151 0.151 0.156 0.151 0.151 20,000 3,020 0.1510 1.331 1.331 1.376 1.331 1.331 2,268 1.3315 -0.66%
2005-07-05 0 0.152 0.151 0.156 0.151 0.155 800,000 121,900 0.1524 1.340 1.331 1.376 1.331 1.367 90,726 1.3436 0.00%
2005-07-04 0 0.152 0.152 0.155 0.151 0.151 130,000 19,630 0.1510 1.340 1.340 1.367 1.331 1.331 14,743 1.3315 1.33%
2005-06-30 0 0.150 0.150 0.151 0.150 0.151 1,650,000 247,950 0.1503 1.323 1.323 1.331 1.323 1.331 187,123 1.3251 0.00%
2005-06-29 0 0.150 0.150 0.158 0.150 0.156 1,190,000 179,080 0.1505 1.323 1.323 1.393 1.323 1.376 134,955 1.3270 0.00%
2005-06-28 0 0.150 0.150 0.156 0.150 0.151 1,240,000 186,760 0.1506 1.323 1.323 1.376 1.323 1.331 140,625 1.3281 0.00%
2005-06-27 0 0.150 0.146 0.152 - - 0 0 - 1.323 1.287 1.340 - - 0 - 0.00%
2005-06-24 0 0.150 0.146 - 0.150 0.150 312,000 46,770 0.1499 1.323 1.287 - 1.323 1.323 35,383 1.3218 0.00%
2005-06-23 0 0.150 0.150 0.155 - - 0 0 - 1.323 1.323 1.367 - - 0 - 0.00%
2005-06-22 0 0.150 0.150 0.156 0.140 0.150 290,000 42,500 0.1466 1.323 1.323 1.376 1.234 1.323 32,888 1.2923 3.45%
2005-06-21 0 0.145 0.145 0.153 0.140 0.145 1,500,000 212,200 0.1415 1.279 1.279 1.349 1.234 1.279 170,111 1.2474 -3.33%
2005-06-20 0 0.150 - 0.152 - - 0 0 - 1.323 - 1.340 - - 0 - 0.00%
2005-06-17 0 0.150 0.146 0.155 0.150 0.150 140,000 21,000 0.1500 1.323 1.287 1.367 1.323 1.323 15,877 1.3227 0.00%
2005-06-16 0 0.150 0.145 - - - 0 0 - 1.323 1.279 - - - 0 - 0.00%
2005-06-15 0 0.150 0.150 0.160 0.150 0.150 52,000 7,780 0.1496 1.323 1.323 1.411 1.323 1.323 5,897 1.3193 0.00%
2005-06-14 0 0.150 - 0.178 - - 0 0 - 1.323 - 1.570 - - 0 - 0.00%
2005-06-13 0 0.150 0.150 0.170 0.150 0.150 16,000 2,340 0.1463 1.323 1.323 1.499 1.323 1.323 1,815 1.2896 0.00%
2005-06-10 0 0.150 0.142 - 0.145 0.150 610,000 88,700 0.1454 1.323 1.252 - 1.279 1.323 69,179 1.2822 0.00%
2005-06-09 0 0.150 - 0.150 - - 0 0 - 1.323 - 1.323 - - 0 - 0.00%
2005-06-08 0 0.150 0.143 0.155 - - 0 0 - 1.323 1.261 1.367 - - 0 - 0.00%
2005-06-07 0 0.150 0.146 0.150 0.150 0.150 200,000 30,000 0.1500 1.323 1.287 1.323 1.323 1.323 22,682 1.3227 0.00%
2005-06-06 0 0.150 0.147 - 0.147 0.150 500,000 74,750 0.1495 1.323 1.296 - 1.296 1.323 56,704 1.3183 0.00%
2005-06-03 1 - - - - - 0 0 - 1.323 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 1.323 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 1.323 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 1.323 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 1.323 - - - - 0 - 0.00%
2005-05-27 0 0.150 0.150 0.160 0.150 0.160 515,075 82,236 0.1597 1.323 1.323 1.411 1.323 1.411 58,413 1.4078 -5.06%
2005-05-26 0 0.158 0.146 0.158 0.145 0.160 1,870,000 290,970 0.1556 1.393 1.287 1.393 1.279 1.411 212,072 1.3720 8.97%
2005-05-25 0 0.145 0.145 - - - 0 0 - 1.279 1.279 - - - 0 - 0.00%
2005-05-24 0 0.145 0.145 0.159 0.145 0.145 50,000 7,250 0.1450 1.279 1.279 1.402 1.279 1.279 5,670 1.2786 -2.03%
2005-05-23 0 0.148 0.146 0.155 0.148 0.148 420,000 62,160 0.1480 1.305 1.287 1.367 1.305 1.305 47,631 1.3050 2.07%
2005-05-20 0 0.145 0.144 0.155 0.145 0.145 704,200 102,067 0.1449 1.279 1.270 1.367 1.279 1.279 79,862 1.2780 -3.33%
2005-05-19 0 0.150 0.145 0.160 - - 0 0 - 1.323 1.279 1.411 - - 0 - 0.00%
2005-05-18 0 0.150 0.146 0.168 - - 0 0 - 1.323 1.287 1.481 - - 0 - 0.00%
2005-05-17 0 0.150 0.150 0.160 0.150 0.150 560,000 84,000 0.1500 1.323 1.323 1.411 1.323 1.323 63,508 1.3227 0.00%
2005-05-13 0 0.150 0.150 0.159 0.145 0.150 600,000 89,500 0.1492 1.323 1.323 1.402 1.279 1.323 68,045 1.3153 -6.25%
2005-05-12 0 0.160 - 0.160 - - 0 0 - 1.411 - 1.411 - - 0 - 0.00%
2005-05-11 0 0.160 - 0.160 - - 0 0 - 1.411 - 1.411 - - 0 - 0.00%
2005-05-10 0 0.160 0.160 0.165 0.153 0.153 34,000 5,170 0.1521 1.411 1.411 1.455 1.349 1.349 3,856 1.3408 0.00%
2005-05-09 0 0.160 0.154 0.165 - - 0 0 - 1.411 1.358 1.455 - - 0 - 0.00%
2005-05-06 0 0.160 0.160 0.165 0.160 0.160 460,000 73,600 0.1600 1.411 1.411 1.455 1.411 1.411 52,168 1.4108 0.00%
2005-05-05 0 0.160 0.160 0.163 0.160 0.160 900,000 144,000 0.1600 1.411 1.411 1.437 1.411 1.411 102,067 1.4108 1.27%
2005-05-04 0 0.158 0.158 0.160 0.158 0.158 530,000 83,740 0.1580 1.393 1.393 1.411 1.393 1.393 60,106 1.3932 -1.25%
2005-05-03 0 0.160 - 0.168 - - 0 0 - 1.411 - 1.481 - - 0 - 0.00%
2005-04-29 0 0.160 0.160 0.166 0.150 0.158 20,000 3,080 0.1540 1.411 1.411 1.464 1.323 1.393 2,268 1.3579 1.27%
2005-04-28 0 0.158 0.158 0.166 0.155 0.155 148,000 22,900 0.1547 1.393 1.393 1.464 1.367 1.367 16,784 1.3644 0.00%
2005-04-27 0 0.158 0.158 0.167 0.155 0.158 470,000 73,360 0.1561 1.393 1.393 1.473 1.367 1.393 53,302 1.3763 -1.25%
2005-04-26 0 0.160 0.158 0.166 0.160 0.160 140,000 22,400 0.1600 1.411 1.393 1.464 1.411 1.411 15,877 1.4108 -5.33%
2005-04-25 0 0.169 0.158 0.169 0.168 0.169 256,000 42,950 0.1678 1.490 1.393 1.490 1.481 1.490 29,032 1.4794 4.32%
2005-04-22 0 0.162 0.158 0.168 0.162 0.162 100,000 16,200 0.1620 1.428 1.393 1.481 1.428 1.428 11,341 1.4285 0.00%
2005-04-21 0 0.162 0.162 0.167 0.158 0.167 202,700 32,065 0.1582 1.428 1.428 1.473 1.393 1.473 22,988 1.3949 0.00%
2005-04-20 0 0.162 0.162 0.165 0.158 0.160 250,000 39,900 0.1596 1.428 1.428 1.455 1.393 1.411 28,352 1.4073 0.00%
2005-04-19 0 0.162 0.162 0.168 0.162 0.162 74,000 11,960 0.1616 1.428 1.428 1.481 1.428 1.428 8,392 1.4251 -4.71%
2005-04-18 0 0.170 0.162 0.170 - - 0 0 - 1.499 1.428 1.499 - - 0 - 0.00%
2005-04-15 0 0.170 0.157 0.170 0.160 0.170 200,000 33,000 0.1650 1.499 1.384 1.499 1.411 1.499 22,682 1.4549 6.25%
2005-04-14 0 0.160 0.160 0.169 0.157 0.160 127,424 20,088 0.1576 1.411 1.411 1.490 1.384 1.411 14,451 1.3901 0.00%
2005-04-13 0 0.160 0.160 0.168 0.160 0.160 280,000 44,800 0.1600 1.411 1.411 1.481 1.411 1.411 31,754 1.4108 -3.03%
2005-04-12 0 0.165 0.165 0.168 0.161 0.164 630,000 101,970 0.1619 1.455 1.455 1.481 1.420 1.446 71,447 1.4272 1.85%
2005-04-11 0 0.162 0.162 0.164 0.162 0.162 480,000 77,760 0.1620 1.428 1.428 1.446 1.428 1.428 54,436 1.4285 -0.61%
2005-04-08 0 0.163 0.163 0.169 0.163 0.168 560,000 92,460 0.1651 1.437 1.437 1.490 1.437 1.481 63,508 1.4559 -1.21%
2005-04-07 0 0.165 0.165 0.170 - - 0 0 - 1.455 1.455 1.499 - - 0 - 0.00%
2005-04-06 0 0.165 0.164 0.170 0.164 0.165 90,000 14,820 0.1647 1.455 1.446 1.499 1.446 1.455 10,207 1.4520 0.61%
2005-04-04 0 0.164 0.164 0.170 0.164 0.165 670,000 110,160 0.1644 1.446 1.446 1.499 1.446 1.455 75,983 1.4498 -0.61%
2005-04-01 0 0.165 0.164 0.170 0.164 0.166 210,000 34,660 0.1650 1.455 1.446 1.499 1.446 1.464 23,816 1.4553 0.61%
2005-03-31 0 0.164 0.163 0.170 - - 0 0 - 1.446 1.437 1.499 - - 0 - 0.00%
2005-03-30 0 0.164 0.163 0.171 0.163 0.164 600,000 98,300 0.1638 1.446 1.437 1.508 1.437 1.446 68,045 1.4446 -3.53%
2005-03-29 0 0.170 0.165 0.175 - - 0 0 - 1.499 1.455 1.543 - - 0 - 0.00%
2005-03-24 0 0.170 0.168 0.173 - - 0 0 - 1.499 1.481 1.525 - - 0 - 0.00%
2005-03-23 0 0.170 0.166 0.177 0.170 0.170 1,070,000 181,900 0.1700 1.499 1.464 1.561 1.499 1.499 121,346 1.4990 1.80%
2005-03-22 0 0.167 0.167 0.178 0.165 0.170 210,000 35,170 0.1675 1.473 1.473 1.570 1.455 1.499 23,816 1.4768 -1.76%
2005-03-21 0 0.170 0.170 0.171 0.170 0.170 990,000 168,300 0.1700 1.499 1.499 1.508 1.499 1.499 112,274 1.4990 -0.58%
2005-03-18 0 0.171 0.171 0.179 0.171 0.179 140,000 24,780 0.1770 1.508 1.508 1.578 1.508 1.578 15,877 1.5607 0.59%
2005-03-17 0 0.170 0.167 0.172 0.165 0.170 864,800 145,968 0.1688 1.499 1.473 1.517 1.455 1.499 98,075 1.4883 0.59%
2005-03-16 0 0.169 0.166 0.169 0.163 0.169 2,018,000 336,770 0.1669 1.490 1.464 1.490 1.437 1.490 228,857 1.4715 3.68%
2005-03-15 0 0.163 0.162 0.171 - - 0 0 - 1.437 1.428 1.508 - - 0 - 0.00%
2005-03-14 0 0.163 0.163 0.175 0.163 0.170 40,000 6,660 0.1665 1.437 1.437 1.543 1.437 1.499 4,536 1.4682 -1.21%
2005-03-11 0 0.165 0.165 0.170 - - 0 0 - 1.455 1.455 1.499 - - 0 - 0.00%
2005-03-10 0 0.165 0.165 0.169 0.165 0.169 102,000 17,130 0.1679 1.455 1.455 1.490 1.455 1.490 11,568 1.4809 -2.37%
2005-03-09 0 0.169 0.166 0.174 - - 0 0 - 1.490 1.464 1.534 - - 0 - 0.00%
2005-03-08 0 0.169 0.169 0.175 0.168 0.170 2,060,000 349,240 0.1695 1.490 1.490 1.543 1.481 1.499 233,620 1.4949 2.42%
2005-03-07 0 0.165 0.165 0.169 0.162 0.166 1,550,000 255,970 0.1651 1.455 1.455 1.490 1.428 1.464 175,782 1.4562 -3.51%
2005-03-04 0 0.171 0.166 0.178 0.171 0.171 300,000 51,300 0.1710 1.508 1.464 1.570 1.508 1.508 34,022 1.5078 0.00%
2005-03-03 0 0.171 0.171 0.176 0.171 0.172 996,000 170,546 0.1712 1.508 1.508 1.552 1.508 1.517 112,954 1.5099 -0.58%
2005-03-02 0 0.172 0.171 0.172 0.172 0.173 400,000 69,100 0.1728 1.517 1.508 1.517 1.517 1.525 45,363 1.5233 -0.58%
2005-03-01 0 0.173 0.172 0.180 0.171 0.173 700,000 120,100 0.1716 1.525 1.517 1.587 1.508 1.525 79,385 1.5129 -3.89%
2005-02-28 0 0.180 0.172 0.183 - - 6,000 960 0.1600 1.587 1.517 1.614 - - 680 1.4108 0.00%
2005-02-25 0 0.180 0.170 0.180 0.180 0.180 800,000 144,700 0.1809 1.587 1.499 1.587 1.587 1.587 90,726 1.5949 0.00%
2005-02-24 0 0.180 0.173 0.182 0.178 0.180 2,110,000 379,780 0.1800 1.587 1.525 1.605 1.570 1.587 239,290 1.5871 5.88%
2005-02-23 0 0.170 0.170 0.172 0.161 0.172 1,470,000 243,770 0.1658 1.499 1.499 1.517 1.420 1.517 166,709 1.4622 3.03%
2005-02-22 0 0.165 0.163 0.165 0.161 0.165 1,472,000 240,254 0.1632 1.455 1.437 1.455 1.420 1.455 166,936 1.4392 0.00%
2005-02-21 0 0.165 0.163 0.185 0.165 0.166 408,000 67,500 0.1654 1.455 1.437 1.631 1.455 1.464 46,270 1.4588 -3.51%
2005-02-18 0 0.171 0.170 0.177 0.171 0.172 208,399 35,661 0.1711 1.508 1.499 1.561 1.508 1.517 23,634 1.5089 -0.58%
2005-02-17 0 0.172 0.170 0.180 0.171 0.172 208,000 35,580 0.1711 1.517 1.499 1.587 1.508 1.517 23,589 1.5083 -1.71%
2005-02-16 0 0.175 0.175 0.182 0.175 0.180 419,650 73,562 0.1753 1.543 1.543 1.605 1.543 1.587 47,592 1.5457 2.34%
2005-02-15 0 0.171 0.171 0.179 - - 0 0 - 1.508 1.508 1.578 - - 0 - 0.00%
2005-02-14 0 0.171 0.167 0.180 0.171 0.171 1,240,000 202,360 0.1632 1.508 1.473 1.587 1.508 1.508 140,625 1.4390 0.00%
2005-02-08 0 0.171 0.171 0.173 0.162 0.171 1,950,000 322,170 0.1652 1.508 1.508 1.525 1.428 1.508 221,145 1.4568 0.59%
2005-02-07 0 0.170 0.170 0.185 0.170 0.170 20,000 3,400 0.1700 1.499 1.499 1.631 1.499 1.499 2,268 1.4990 1.19%
2005-02-04 0 0.168 0.168 0.185 0.168 0.169 200,000 33,690 0.1685 1.481 1.481 1.631 1.481 1.490 22,682 1.4853 1.82%
2005-02-03 0 0.165 0.165 0.181 0.165 0.170 280,000 46,750 0.1670 1.455 1.455 1.596 1.455 1.499 31,754 1.4722 -2.94%
2005-02-02 0 0.170 0.165 0.185 - - 0 0 - 1.499 1.455 1.631 - - 0 - 0.00%
2005-02-01 0 0.170 0.160 0.183 0.170 0.170 204,000 34,600 0.1696 1.499 1.411 1.614 1.499 1.499 23,135 1.4956 -5.56%
2005-01-31 0 0.180 0.176 0.185 - - 0 0 - 1.587 1.552 1.631 - - 0 - 0.00%
2005-01-28 0 0.180 0.176 0.184 0.180 0.189 3,820,000 685,880 0.1795 1.587 1.552 1.622 1.587 1.667 433,217 1.5832 5.26%
2005-01-27 0 0.171 0.171 0.175 0.169 0.175 10,163,825 1,598,487 0.1573 1.508 1.508 1.543 1.490 1.543 1,152,655 1.3868 1.18%
2005-01-26 0 0.169 0.169 0.181 0.166 0.169 730,000 122,380 0.1676 1.490 1.490 1.596 1.464 1.490 82,788 1.4782 1.81%
2005-01-25 0 0.166 0.166 0.180 0.165 0.165 210,000 34,650 0.1650 1.464 1.464 1.587 1.455 1.455 23,816 1.4549 0.61%
2005-01-24 0 0.165 0.165 0.170 0.163 0.163 100,000 16,300 0.1630 1.455 1.455 1.499 1.437 1.437 11,341 1.4373 -1.79%
2005-01-21 0 0.168 0.168 0.173 0.168 0.168 20,000 3,360 0.1680 1.481 1.481 1.525 1.481 1.481 2,268 1.4814 -3.45%
2005-01-20 0 0.174 0.168 0.174 0.175 0.175 100,000 17,500 0.1750 1.534 1.481 1.534 1.543 1.543 11,341 1.5431 2.35%
2005-01-19 0 0.170 0.163 0.180 0.170 0.170 300,000 51,000 0.1700 1.499 1.437 1.587 1.499 1.499 34,022 1.4990 0.00%
2005-01-18 0 0.170 0.164 0.184 0.169 0.170 940,000 159,500 0.1697 1.499 1.446 1.622 1.490 1.499 106,603 1.4962 -3.41%
2005-01-17 0 0.176 0.170 0.176 0.167 0.178 500,000 85,870 0.1717 1.552 1.499 1.552 1.473 1.570 56,704 1.5144 -4.86%
2005-01-14 0 0.185 0.183 0.188 0.170 0.195 3,125,000 586,400 0.1876 1.631 1.614 1.658 1.499 1.719 354,399 1.6546 3.93%
2005-01-13 0 0.178 0.178 0.180 0.171 0.190 520,000 91,200 0.1754 1.570 1.570 1.587 1.508 1.675 58,972 1.5465 11.25%
2005-01-12 0 0.160 0.160 0.170 0.160 0.175 1,060,000 177,000 0.1670 1.411 1.411 1.499 1.411 1.543 120,212 1.4724 0.00%
2005-01-11 0 0.160 0.156 0.165 0.156 0.160 1,810,000 283,020 0.1564 1.411 1.376 1.455 1.376 1.411 205,268 1.3788 4.58%
2005-01-10 0 0.153 0.153 0.160 0.153 0.153 33,825 5,145 0.1521 1.349 1.349 1.411 1.349 1.349 3,836 1.3412 -3.16%
2005-01-07 0 0.158 0.154 0.159 0.153 0.160 750,000 117,450 0.1566 1.393 1.358 1.402 1.349 1.411 85,056 1.3809 -4.24%
2005-01-06 0 0.165 0.157 0.173 0.165 0.165 104,000 17,108 0.1645 1.455 1.384 1.525 1.455 1.455 11,794 1.4505 0.00%
2005-01-05 0 0.165 0.160 0.165 0.159 0.168 730,000 118,140 0.1618 1.455 1.411 1.455 1.402 1.481 82,788 1.4270 1.23%
2005-01-04 0 0.163 0.161 0.163 0.163 0.163 804,325 131,070 0.1630 1.437 1.420 1.437 1.437 1.437 91,217 1.4369 1.24%
2005-01-03 0 0.161 0.161 0.169 0.156 0.170 480,000 80,300 0.1673 1.420 1.420 1.490 1.376 1.499 54,436 1.4751 -7.47%
2004-12-31 0 0.174 0.160 0.185 0.158 0.174 310,000 50,340 0.1624 1.534 1.411 1.631 1.393 1.534 35,156 1.4319 5.45%
2004-12-30 0 0.165 0.158 0.174 - - 0 0 - 1.455 1.393 1.534 - - 0 - 0.00%
2004-12-29 0 0.165 0.162 0.174 0.165 0.180 810,000 138,040 0.1704 1.455 1.428 1.534 1.455 1.587 91,860 1.5027 0.61%
2004-12-28 0 0.164 0.164 0.187 0.161 0.161 28,000 4,460 0.1593 1.446 1.446 1.649 1.420 1.420 3,175 1.4045 -11.35%
2004-12-24 0 0.185 0.175 0.185 - - 8,000 1,360 0.1700 1.631 1.543 1.631 - - 907 1.4990 0.00%
2004-12-23 0 0.185 0.163 0.188 0.162 0.185 1,170,000 196,230 0.1677 1.631 1.437 1.658 1.428 1.631 132,687 1.4789 15.63%
2004-12-22 0 0.160 0.160 0.188 0.160 0.160 650,000 104,000 0.1600 1.411 1.411 1.658 1.411 1.411 73,715 1.4108 0.00%
2004-12-21 0 0.160 0.160 0.167 0.160 0.165 3,580,000 579,470 0.1619 1.411 1.411 1.473 1.411 1.455 405,999 1.4273 0.00%
2004-12-20 0 0.160 0.155 0.180 - - 1,225 196 0.1600 1.411 1.367 1.587 - - 139 1.4108 0.00%
2004-12-17 0 0.160 0.160 0.175 0.160 0.165 1,460,000 236,300 0.1618 1.411 1.411 1.543 1.411 1.455 165,575 1.4271 -1.23%
2004-12-16 0 0.162 0.158 0.190 0.158 0.162 268,000 43,240 0.1613 1.428 1.393 1.675 1.393 1.428 30,393 1.4227 0.00%
2004-12-15 0 0.162 0.162 0.170 0.162 0.162 50,000 8,100 0.1620 1.428 1.428 1.499 1.428 1.428 5,670 1.4285 -3.57%
2004-12-14 0 0.168 0.165 0.170 0.168 0.168 290,000 48,720 0.1680 1.481 1.455 1.499 1.481 1.481 32,888 1.4814 -1.18%
2004-12-13 0 0.170 0.165 0.170 0.165 0.170 281,375 47,070 0.1673 1.499 1.455 1.499 1.455 1.499 31,910 1.4751 0.00%
2004-12-10 0 0.170 0.162 0.174 0.161 0.170 198,000 32,380 0.1635 1.499 1.428 1.534 1.420 1.499 22,455 1.4420 3.03%
2004-12-09 0 0.165 0.165 0.170 0.165 0.165 200,000 33,000 0.1650 1.455 1.455 1.499 1.455 1.455 22,682 1.4549 -2.94%
2004-12-08 0 0.170 0.168 0.178 0.170 0.170 100,000 17,000 0.1700 1.499 1.481 1.570 1.499 1.499 11,341 1.4990 -1.16%
2004-12-07 0 0.172 0.172 0.195 0.172 0.172 300,000 51,600 0.1720 1.517 1.517 1.719 1.517 1.517 34,022 1.5167 0.00%
2004-12-06 0 0.172 0.172 0.181 0.172 0.172 30,000 5,160 0.1720 1.517 1.517 1.596 1.517 1.517 3,402 1.5167 -2.27%
2004-12-03 0 0.176 0.174 0.178 0.172 0.180 1,820,000 319,610 0.1756 1.552 1.534 1.570 1.517 1.587 206,402 1.5485 -1.68%
2004-12-02 0 0.179 0.178 0.181 0.176 0.179 130,000 23,120 0.1778 1.578 1.570 1.596 1.552 1.578 14,743 1.5682 -0.56%
2004-12-01 0 0.180 0.180 0.183 0.178 0.178 40,000 7,120 0.1780 1.587 1.587 1.614 1.570 1.570 4,536 1.5696 0.56%
2004-11-30 0 0.179 0.179 0.187 0.175 0.175 120,000 21,000 0.1750 1.578 1.578 1.649 1.543 1.543 13,609 1.5431 -4.28%
2004-11-29 0 0.187 0.187 0.188 0.180 0.180 40,000 7,200 0.1800 1.649 1.649 1.658 1.587 1.587 4,536 1.5872 2.19%
2004-11-26 0 0.183 0.182 0.189 0.183 0.184 660,000 121,010 0.1833 1.614 1.605 1.667 1.614 1.622 74,849 1.6167 3.98%
2004-11-25 0 0.176 0.176 0.182 0.175 0.190 1,462,825 267,709 0.1830 1.552 1.552 1.605 1.543 1.675 165,896 1.6137 -7.37%
2004-11-24 0 0.190 0.189 0.194 0.187 0.191 337,500 63,753 0.1889 1.675 1.667 1.711 1.649 1.684 38,275 1.6657 -2.06%
2004-11-23 0 0.194 0.192 0.194 0.190 0.200 2,596,000 505,500 0.1947 1.711 1.693 1.711 1.675 1.764 294,406 1.7170 2.65%
2004-11-22 0 0.189 0.181 0.189 0.180 0.189 1,960,000 361,780 0.1846 1.667 1.596 1.667 1.587 1.667 222,279 1.6276 6.18%
2004-11-19 0 0.178 0.176 0.180 0.175 0.185 1,270,000 227,430 0.1791 1.570 1.552 1.587 1.543 1.631 144,028 1.5791 5.95%
2004-11-18 0 0.168 0.151 0.170 0.160 0.210 7,458,000 1,395,240 0.1871 1.481 1.331 1.499 1.411 1.852 845,794 1.6496 5.00%
2004-11-17 1 - - - - - 0 0 - 1.411 - - - - 0 - 0.00%
2004-11-16 1 - - - - - 0 0 - 1.411 - - - - 0 - 0.00%
2004-11-15 0 0.160 0.142 0.160 0.151 0.160 660,000 102,100 0.1547 1.411 1.252 1.411 1.331 1.411 74,849 1.3641 0.00%
2004-11-12 0 0.160 0.150 0.160 0.150 0.160 344,000 54,060 0.1572 1.411 1.323 1.411 1.323 1.411 39,012 1.3857 0.00%
2004-11-11 0 0.160 0.150 0.162 - - 0 0 - 1.411 1.323 1.428 - - 0 - 0.00%
2004-11-10 0 0.160 0.156 0.163 0.160 0.163 350,000 56,060 0.1602 1.411 1.376 1.437 1.411 1.437 39,693 1.4124 -1.84%
2004-11-09 0 0.163 0.162 0.164 0.162 0.164 1,068,250 173,539 0.1625 1.437 1.428 1.446 1.428 1.446 121,148 1.4325 -1.21%
2004-11-08 0 0.165 0.162 0.167 0.160 0.165 864,075 139,711 0.1617 1.455 1.428 1.473 1.411 1.455 97,993 1.4257 3.13%
2004-11-05 0 0.160 0.160 0.168 0.160 0.167 1,030,000 164,870 0.1601 1.411 1.411 1.481 1.411 1.473 116,810 1.4114 -4.19%
2004-11-04 0 0.167 0.160 0.167 - - 0 0 - 1.473 1.411 1.473 - - 0 - -0.60%
2004-11-03 0 0.168 0.140 0.168 0.160 0.168 20,000 3,280 0.1640 1.481 1.234 1.481 1.411 1.481 2,268 1.4461 5.00%
2004-11-02 0 0.160 0.148 0.160 0.160 0.170 340,000 55,400 0.1629 1.411 1.305 1.411 1.411 1.499 38,559 1.4368 0.00%
2004-11-01 0 0.160 0.150 - 0.160 0.160 10,000 1,600 0.1600 1.411 1.323 - 1.411 1.411 1,134 1.4108 6.67%
2004-10-29 0 0.150 0.145 0.161 0.145 0.150 230,000 34,350 0.1493 1.323 1.279 1.420 1.279 1.323 26,084 1.3169 -6.25%
2004-10-28 0 0.160 0.145 0.160 - - 0 0 - 1.411 1.279 1.411 - - 0 - 5.68%
2004-10-27 0 0.160 0.148 0.160 0.160 0.160 210,000 33,600 0.1600 1.335 1.235 1.335 1.335 1.335 25,168 1.3350 -1.23%
2004-10-26 0 0.162 0.162 0.167 - - 0 0 - 1.352 1.352 1.393 - - 0 - 3.18%
2004-10-25 0 0.157 0.152 0.170 0.152 0.157 50,000 7,650 0.1530 1.310 1.268 1.418 1.268 1.310 5,992 1.2766 1.29%
2004-10-21 0 0.155 0.155 0.170 - - 0 0 - 1.293 1.293 1.418 - - 0 - 1.31%
2004-10-20 1 - - - - - 0 0 - 1.277 - - - - 0 - 0.00%
2004-10-19 1 - - - - - 0 0 - 1.277 - - - - 0 - 0.00%
2004-10-18 1 - - - - - 0 0 - 1.277 - - - - 0 - 0.00%
2004-10-15 1 - - - - - 0 0 - 1.277 - - - - 0 - 0.00%
2004-10-14 1 - - - - - 0 0 - 1.277 - - - - 0 - 0.00%
2004-10-13 1 - - - - - 0 0 - 1.277 - - - - 0 - 0.00%
2004-10-12 0 0.153 0.153 0.185 0.143 0.143 68,000 9,628 0.1416 1.277 1.277 1.544 1.193 1.193 8,150 1.1814 6.99%
2004-10-11 0 0.143 0.152 0.160 0.140 0.140 40,000 5,600 0.1400 1.193 1.268 1.335 1.168 1.168 4,794 1.1681 -13.33%
2004-10-08 0 0.165 0.142 0.165 0.165 0.165 20,000 3,300 0.1650 1.377 1.185 1.377 1.377 1.377 2,397 1.3767 0.00%
2004-10-07 0 0.165 0.143 0.165 0.145 0.165 20,000 3,100 0.1550 1.377 1.193 1.377 1.210 1.377 2,397 1.2933 13.79%
2004-10-06 0 0.145 0.144 0.145 - - 0 0 - 1.210 1.202 1.210 - - 0 - 0.00%
2004-10-05 0 0.145 0.145 0.155 0.145 0.146 94,000 13,542 0.1441 1.210 1.210 1.293 1.210 1.218 11,266 1.2020 -0.68%
2004-10-04 0 0.146 0.146 0.160 0.145 0.146 66,875 9,673 0.1446 1.218 1.218 1.335 1.210 1.218 8,015 1.2069 -2.67%
2004-09-30 0 0.150 0.143 0.165 - - 0 0 - 1.252 1.193 1.377 - - 0 - 0.00%
2004-09-28 0 0.150 - 0.165 - - 0 0 - 1.252 - 1.377 - - 0 - 0.00%
2004-09-27 0 0.150 0.150 0.165 0.150 0.150 30,000 4,500 0.1500 1.252 1.252 1.377 1.252 1.252 3,595 1.2516 -6.25%
2004-09-24 0 0.160 - 0.160 - - 3,000 360 0.1200 1.335 - 1.335 - - 360 1.0013 0.00%
2004-09-23 0 0.160 0.164 0.170 0.150 0.160 70,000 10,600 0.1514 1.335 1.368 1.418 1.252 1.335 8,389 1.2635 3.23%
2004-09-22 0 0.155 0.155 0.175 0.155 0.155 63,875 9,693 0.1517 1.293 1.293 1.460 1.293 1.293 7,655 1.2662 0.00%
2004-09-21 0 0.155 0.151 0.175 - - 0 0 - 1.293 1.260 1.460 - - 0 - 0.00%
2004-09-20 0 0.155 0.148 0.180 0.150 0.155 425,000 64,210 0.1511 1.293 1.235 1.502 1.252 1.293 50,936 1.2606 3.33%
2004-09-17 0 0.150 0.149 0.178 - - 0 0 - 1.252 1.243 1.485 - - 0 - 0.00%
2004-09-16 0 0.150 0.150 0.170 - - 0 0 - 1.252 1.252 1.418 - - 0 - 0.67%
2004-09-15 0 0.149 0.149 0.178 0.149 0.150 506,000 75,740 0.1497 1.243 1.243 1.485 1.243 1.252 60,644 1.2489 1.36%
2004-09-14 0 0.147 0.147 0.180 0.147 0.158 60,000 9,070 0.1512 1.227 1.227 1.502 1.227 1.318 7,191 1.2613 -6.96%
2004-09-13 0 0.158 0.155 0.160 0.148 0.158 210,000 32,280 0.1537 1.318 1.293 1.335 1.235 1.318 25,168 1.2826 0.00%
2004-09-10 0 0.158 0.158 0.175 0.158 0.158 30,075 4,671 0.1553 1.318 1.318 1.460 1.318 1.318 3,604 1.2959 -4.82%
2004-09-09 0 0.166 0.166 0.167 0.160 0.160 96,000 15,300 0.1594 1.385 1.385 1.393 1.335 1.335 11,506 1.3298 -6.74%
2004-09-08 0 0.178 - 0.178 0.178 0.178 40,000 7,120 0.1780 1.485 - 1.485 1.485 1.485 4,794 1.4852 9.88%
2004-09-07 0 0.162 0.162 0.178 0.159 0.159 50,000 7,950 0.1590 1.352 1.352 1.485 1.327 1.327 5,992 1.3267 0.00%
2004-09-06 0 0.162 0.162 0.181 0.160 0.162 290,000 46,680 0.1610 1.352 1.352 1.510 1.335 1.352 34,756 1.3431 -7.95%
2004-09-03 0 0.176 0.176 0.177 0.166 0.171 770,000 131,000 0.1701 1.469 1.469 1.477 1.385 1.427 92,284 1.4195 6.67%
2004-09-02 0 0.165 0.165 0.170 0.165 0.170 769,400 129,404 0.1682 1.377 1.377 1.418 1.377 1.418 92,212 1.4033 -2.94%
2004-09-01 0 0.170 0.168 0.170 0.168 0.173 500,000 85,140 0.1703 1.418 1.402 1.418 1.402 1.443 59,925 1.4208 0.00%
2004-08-31 0 0.170 0.176 - 0.161 0.170 854,000 141,880 0.1661 1.418 1.469 - 1.343 1.418 102,352 1.3862 6.25%
2004-08-30 0 0.160 0.156 0.170 0.156 0.160 164,325 26,209 0.1595 1.335 1.302 1.418 1.302 1.335 19,694 1.3308 -5.88%
2004-08-27 0 0.170 0.170 0.178 0.150 0.180 1,170,000 192,370 0.1644 1.418 1.418 1.485 1.252 1.502 140,224 1.3719 41.67%
2004-08-26 1 - - - - - 0 0 - 1.001 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 1.001 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 1.001 - - - - 0 - 0.00%
2004-08-23 1 - - - - - 0 0 - 1.001 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 1.001 - - - - 0 - 0.00%
2004-08-19 0 0.120 0.120 0.155 0.120 0.120 100,000 12,000 0.1200 1.001 1.001 1.293 1.001 1.001 11,985 1.0013 -2.44%
2004-08-18 0 0.123 0.119 0.155 - - 28,000 3,260 0.1164 1.026 0.993 1.293 - - 3,356 0.9715 0.00%
2004-08-17 0 0.123 - 0.155 - - 0 0 - 1.026 - 1.293 - - 0 - 0.00%
2004-08-16 0 0.123 0.123 0.155 - - 0 0 - 1.026 1.026 1.293 - - 0 - 0.00%
2004-08-13 0 0.123 0.121 0.150 - - 0 0 - 1.026 1.010 1.252 - - 0 - 0.00%
2004-08-12 0 0.123 0.123 0.150 - - 0 0 - 1.026 1.026 1.252 - - 0 - 0.82%
2004-08-11 0 0.122 0.121 0.150 0.122 0.150 30,000 4,220 0.1407 1.018 1.010 1.252 1.018 1.252 3,595 1.1737 -0.81%
2004-08-10 0 0.123 0.115 0.155 - - 0 0 - 1.026 0.960 1.293 - - 0 - 0.00%
2004-08-09 0 0.123 0.123 - 0.115 0.115 160,000 18,400 0.1150 1.026 1.026 - 0.960 0.960 19,176 0.9595 1.65%
2004-08-06 0 0.121 0.121 0.130 0.121 0.121 14,000 1,650 0.1179 1.010 1.010 1.085 1.010 1.010 1,678 0.9834 -0.82%
2004-08-05 0 0.122 0.115 0.122 0.135 0.135 40,000 5,200 0.1300 1.018 0.960 1.018 1.126 1.126 4,794 1.0847 0.00%
2004-08-04 0 0.122 0.122 0.133 0.122 0.139 340,000 41,980 0.1235 1.018 1.018 1.110 1.018 1.160 40,749 1.0302 -6.15%
2004-08-03 0 0.130 0.130 0.135 0.130 0.130 40,000 5,200 0.1300 1.085 1.085 1.126 1.085 1.085 4,794 1.0847 -7.14%
2004-08-02 0 0.140 - 0.148 0.140 0.140 50,000 7,000 0.1400 1.168 - 1.235 1.168 1.168 5,992 1.1681 0.00%
2004-07-30 0 0.140 0.140 0.150 - - 0 0 - 1.168 1.168 1.252 - - 0 - 0.00%
2004-07-29 0 0.140 0.133 0.155 0.140 0.140 150,000 21,000 0.1400 1.168 1.110 1.293 1.168 1.168 17,977 1.1681 0.00%
2004-07-28 0 0.140 0.136 0.148 0.138 0.142 940,000 130,960 0.1393 1.168 1.135 1.235 1.151 1.185 112,659 1.1625 -3.45%
2004-07-27 0 0.145 0.145 0.160 0.145 0.145 1,160,000 168,200 0.1450 1.210 1.210 1.335 1.210 1.210 139,025 1.2099 -2.03%
2004-07-26 0 0.148 0.148 0.149 0.145 0.146 1,050,000 152,550 0.1453 1.235 1.235 1.243 1.210 1.218 125,842 1.2122 0.00%
2004-07-23 0 0.148 0.146 0.164 0.148 0.148 1,000,000 148,000 0.1480 1.235 1.218 1.368 1.235 1.235 119,850 1.2349 0.00%
2004-07-22 0 0.148 0.148 0.162 0.144 0.158 260,000 38,780 0.1492 1.235 1.235 1.352 1.202 1.318 31,161 1.2445 2.07%
2004-07-21 0 0.145 0.145 - 0.145 0.147 110,000 16,150 0.1468 1.210 1.210 - 1.210 1.227 13,183 1.2250 0.00%
2004-07-20 0 0.145 0.145 0.150 0.145 0.145 1,230,000 178,350 0.1450 1.210 1.210 1.252 1.210 1.210 147,415 1.2099 -0.68%
2004-07-19 0 0.146 0.146 0.154 0.146 0.146 100,000 14,600 0.1460 1.218 1.218 1.285 1.218 1.218 11,985 1.2182 0.69%
2004-07-16 0 0.145 0.145 0.154 0.145 0.145 10,000 1,450 0.1450 1.210 1.210 1.285 1.210 1.210 1,198 1.2099 -3.33%
2004-07-15 0 0.150 0.145 0.160 - - 0 0 - 1.252 1.210 1.335 - - 0 - 0.00%
2004-07-14 0 0.150 0.145 0.162 - - 0 0 - 1.252 1.210 1.352 - - 0 - 0.00%
2004-07-13 0 0.150 0.150 0.160 0.150 0.150 1,726,000 258,840 0.1500 1.252 1.252 1.335 1.252 1.252 206,860 1.2513 0.00%
2004-07-12 0 0.150 0.150 0.155 0.150 0.150 1,208,000 181,040 0.1499 1.252 1.252 1.293 1.252 1.252 144,778 1.2505 -0.66%
2004-07-09 0 0.151 0.150 0.165 - - 0 0 - 1.260 1.252 1.377 - - 0 - 0.00%
2004-07-08 0 0.151 0.150 0.157 0.150 0.151 1,300,000 195,600 0.1505 1.260 1.252 1.310 1.252 1.260 155,804 1.2554 -0.66%
2004-07-07 0 0.152 0.151 0.163 0.152 0.152 100,000 15,200 0.1520 1.268 1.260 1.360 1.268 1.268 11,985 1.2683 -5.00%
2004-07-06 0 0.160 0.151 0.160 0.151 0.160 520,000 78,700 0.1513 1.335 1.260 1.335 1.260 1.335 62,322 1.2628 5.96%
2004-07-05 0 0.151 0.151 0.163 - - 0 0 - 1.260 1.260 1.360 - - 0 - 0.00%
2004-07-02 0 0.151 0.151 0.152 0.150 0.151 860,000 129,100 0.1501 1.260 1.260 1.268 1.252 1.260 103,071 1.2525 -0.66%
2004-06-30 0 0.152 0.152 0.158 0.151 0.151 200,000 30,200 0.1510 1.268 1.268 1.318 1.260 1.260 23,970 1.2599 -0.65%
2004-06-29 0 0.153 0.153 0.160 0.151 0.153 370,000 56,210 0.1519 1.277 1.277 1.335 1.260 1.277 44,344 1.2676 1.32%
2004-06-28 0 0.151 0.151 - - - 0 0 - 1.260 1.260 - - - 0 - 0.00%
2004-06-25 0 0.151 0.151 - 0.150 0.152 700,000 105,400 0.1506 1.260 1.260 - 1.252 1.268 83,895 1.2563 -3.82%
2004-06-24 0 0.157 0.157 0.165 0.150 0.155 3,588,125 553,619 0.1543 1.310 1.310 1.377 1.252 1.293 430,035 1.2874 3.97%
2004-06-23 0 0.151 0.151 0.160 0.151 0.151 136,000 20,500 0.1507 1.260 1.260 1.335 1.260 1.260 16,300 1.2577 -5.63%
2004-06-21 0 0.160 0.148 0.165 - - 0 0 - 1.335 1.235 1.377 - - 0 - 0.00%
2004-06-18 0 0.160 0.148 0.162 0.160 0.160 100,000 16,000 0.1600 1.335 1.235 1.352 1.335 1.335 11,985 1.3350 -3.03%
2004-06-17 0 0.165 - 0.168 0.163 0.165 236,000 38,750 0.1642 1.377 - 1.402 1.360 1.377 28,284 1.3700 -0.60%
2004-06-16 0 0.166 0.166 0.167 - - 20,000 3,340 0.1670 1.385 1.385 1.393 - - 2,397 1.3934 3.75%
2004-06-15 0 0.160 0.152 0.168 0.160 0.160 200,000 32,000 0.1600 1.335 1.268 1.402 1.335 1.335 23,970 1.3350 0.63%
2004-06-14 0 0.159 0.153 0.160 - - 0 0 - 1.327 1.277 1.335 - - 0 - 0.00%
2004-06-11 0 0.159 0.159 0.165 0.159 0.162 150,000 24,150 0.1610 1.327 1.327 1.377 1.327 1.352 17,977 1.3434 -5.36%
2004-06-10 0 0.168 0.155 0.170 0.156 0.168 230,000 38,280 0.1664 1.402 1.293 1.418 1.302 1.402 27,565 1.3887 2.44%
2004-06-09 0 0.164 0.150 0.183 - - 0 0 - 1.368 1.252 1.527 - - 0 - 0.00%
2004-06-08 0 0.164 0.164 0.165 0.155 0.160 300,000 47,000 0.1567 1.368 1.368 1.377 1.293 1.335 35,955 1.3072 -0.61%
2004-06-07 0 0.165 0.165 0.180 0.165 0.165 14,000 2,230 0.1593 1.377 1.377 1.502 1.377 1.377 1,678 1.3290 3.13%
2004-06-04 0 0.160 0.150 0.159 0.147 0.163 1,824,000 273,900 0.1502 1.335 1.252 1.327 1.227 1.360 218,606 1.2529 10.34%
2004-06-03 0 0.145 0.145 0.155 0.145 0.147 1,724,400 251,234 0.1457 1.210 1.210 1.293 1.210 1.227 206,669 1.2156 -1.36%
2004-06-02 0 0.147 0.145 0.152 0.147 0.147 150,000 22,050 0.1470 1.227 1.210 1.268 1.227 1.227 17,977 1.2265 0.00%
2004-06-01 0 0.147 0.145 0.155 0.144 0.147 320,000 46,240 0.1445 1.227 1.210 1.293 1.202 1.227 38,352 1.2057 -1.34%
2004-05-31 0 0.149 0.143 0.156 0.149 0.152 1,020,000 153,870 0.1509 1.243 1.193 1.302 1.243 1.268 122,247 1.2587 -0.67%
2004-05-28 0 0.150 0.150 0.155 0.141 0.150 584,650 87,044 0.1489 1.252 1.252 1.293 1.176 1.252 70,070 1.2422 0.67%
2004-05-27 0 0.149 0.144 0.149 0.141 0.150 350,000 49,610 0.1417 1.243 1.202 1.243 1.176 1.252 41,947 1.1827 1.36%
2004-05-25 0 0.147 0.147 0.153 0.143 0.143 20,000 2,860 0.1430 1.227 1.227 1.277 1.193 1.193 2,397 1.1932 -5.16%
2004-05-24 0 0.155 0.143 0.157 0.139 0.160 792,000 122,000 0.1540 1.293 1.193 1.310 1.160 1.335 94,921 1.2853 0.65%
2004-05-21 0 0.154 0.150 0.154 0.133 0.154 650,000 96,580 0.1486 1.285 1.252 1.285 1.110 1.285 77,902 1.2398 16.67%
2004-05-20 0 0.132 0.132 0.138 0.130 0.130 100,000 13,000 0.1300 1.101 1.101 1.151 1.085 1.085 11,985 1.0847 -4.35%
2004-05-19 0 0.138 0.137 0.148 0.137 0.138 440,000 61,700 0.1402 1.151 1.143 1.235 1.143 1.151 52,734 1.1700 1.47%
2004-05-18 0 0.136 0.131 0.136 0.134 0.138 114,325 15,360 0.1344 1.135 1.093 1.135 1.118 1.151 13,702 1.1210 3.03%
2004-05-17 0 0.132 0.132 0.137 0.132 0.138 1,030,000 141,960 0.1378 1.101 1.101 1.143 1.101 1.151 123,445 1.1500 -5.71%
2004-05-14 0 0.140 0.132 0.146 0.140 0.140 240,000 34,160 0.1423 1.168 1.101 1.218 1.168 1.168 28,764 1.1876 0.72%
2004-05-13 0 0.139 0.138 0.145 0.138 0.150 810,000 113,270 0.1398 1.160 1.151 1.210 1.151 1.252 97,078 1.1668 -3.47%
2004-05-12 0 0.144 0.139 0.148 - - 0 0 - 1.202 1.160 1.235 - - 0 - 0.00%
2004-05-11 0 0.144 0.142 0.144 0.135 0.149 1,430,000 202,970 0.1419 1.202 1.185 1.202 1.126 1.243 171,385 1.1843 6.67%
2004-05-10 0 0.135 0.131 0.138 0.135 0.137 300,000 40,820 0.1361 1.126 1.093 1.151 1.126 1.143 35,955 1.1353 -2.17%
2004-05-07 0 0.138 0.138 0.148 0.128 0.140 3,390,000 450,480 0.1329 1.151 1.151 1.235 1.068 1.168 406,290 1.1088 -5.48%
2004-05-06 0 0.146 0.146 0.147 0.139 0.160 1,734,325 250,452 0.1444 1.218 1.218 1.227 1.160 1.335 207,858 1.2049 -8.75%
2004-05-05 0 0.160 0.151 0.168 0.160 0.160 200,000 32,000 0.1600 1.335 1.260 1.402 1.335 1.335 23,970 1.3350 -5.33%
2004-05-04 0 0.169 0.169 0.170 0.166 0.175 270,000 45,450 0.1683 1.410 1.410 1.418 1.385 1.460 32,359 1.4045 -2.87%
2004-05-03 0 0.174 0.174 0.175 0.170 0.170 392,050 68,158 0.1739 1.452 1.452 1.460 1.418 1.418 46,987 1.4506 -1.69%
2004-04-30 0 0.177 0.177 - 0.167 0.168 1,150,000 192,170 0.1671 1.477 1.477 - 1.393 1.402 137,827 1.3943 4.12%
2004-04-29 0 0.170 0.168 0.178 0.170 0.178 590,000 102,660 0.1740 1.418 1.402 1.485 1.418 1.485 70,711 1.4518 -7.61%
2004-04-28 0 0.184 0.178 0.184 0.178 0.184 1,040,000 188,040 0.1808 1.535 1.485 1.535 1.485 1.535 124,644 1.5086 -3.16%
2004-04-27 0 0.190 0.184 0.190 0.190 0.190 100,000 19,000 0.1900 1.585 1.535 1.585 1.585 1.585 11,985 1.5853 4.97%
2004-04-26 0 0.181 0.181 0.189 0.180 0.190 600,000 108,880 0.1815 1.510 1.510 1.577 1.502 1.585 71,910 1.5141 -3.72%
2004-04-23 0 0.188 0.188 0.210 0.187 0.190 5,690,000 1,071,110 0.1882 1.569 1.569 1.752 1.560 1.585 681,944 1.5707 -1.05%
2004-04-22 0 0.190 0.185 0.203 0.190 0.198 700,000 136,600 0.1951 1.585 1.544 1.694 1.585 1.652 83,895 1.6282 -13.24%
2004-04-21 0 0.219 0.219 0.220 0.212 0.212 70,000 14,840 0.2120 1.827 1.827 1.836 1.769 1.769 8,389 1.7689 -2.67%
2004-04-20 0 0.225 0.211 0.225 0.210 0.225 193,000 40,780 0.2113 1.877 1.761 1.877 1.752 1.877 23,131 1.7630 -2.17%
2004-04-19 0 0.230 0.211 0.230 0.211 0.230 1,650,000 362,030 0.2194 1.919 1.761 1.919 1.761 1.919 197,752 1.8307 4.07%
2004-04-16 0 0.221 - 0.221 0.221 0.221 140,000 30,940 0.2210 1.844 - 1.844 1.844 1.844 16,779 1.8440 -1.78%
2004-04-15 0 0.225 0.222 0.232 0.222 0.225 350,000 78,300 0.2237 1.877 1.852 1.936 1.852 1.877 41,947 1.8666 -2.17%
2004-04-14 0 0.230 0.230 0.239 0.230 0.230 104,000 23,880 0.2296 1.919 1.919 1.994 1.919 1.919 12,464 1.9159 0.00%
2004-04-13 0 0.230 0.230 0.240 0.230 0.240 190,000 43,900 0.2311 1.919 1.919 2.003 1.919 2.003 22,771 1.9279 -4.56%
2004-04-08 0 0.241 0.230 0.241 0.230 0.241 150,000 35,020 0.2335 2.011 1.919 2.011 1.919 2.011 17,977 1.9480 0.00%
2004-04-07 0 0.241 0.232 0.241 0.232 0.241 150,000 34,980 0.2332 2.011 1.936 2.011 1.936 2.011 17,977 1.9458 1.43%
2004-04-06 0 0.241 0.240 0.245 0.237 0.243 490,000 117,940 0.2407 1.982 1.974 2.015 1.950 1.999 59,567 1.9800 1.26%
2004-04-02 0 0.238 0.244 0.245 0.238 0.240 340,000 81,560 0.2399 1.958 2.007 2.015 1.958 1.974 41,332 1.9733 -0.83%
2004-04-01 0 0.240 0.234 0.245 0.235 0.240 136,025 32,086 0.2359 1.974 1.925 2.015 1.933 1.974 16,536 1.9404 0.00%
2004-03-31 0 0.240 0.234 0.245 0.235 0.240 250,000 59,750 0.2390 1.974 1.925 2.015 1.933 1.974 30,391 1.9660 -2.04%
2004-03-30 0 0.245 0.230 0.245 0.245 0.245 60,000 14,700 0.2450 2.015 1.892 2.015 2.015 2.015 7,294 2.0154 1.24%
2004-03-29 0 0.242 0.241 0.242 0.233 0.242 300,000 70,550 0.2352 1.991 1.982 1.991 1.917 1.991 36,469 1.9345 1.26%
2004-03-26 0 0.239 0.239 0.240 0.235 0.235 50,000 11,750 0.2350 1.966 1.966 1.974 1.933 1.933 6,078 1.9331 0.42%
2004-03-25 0 0.238 0.238 0.239 0.232 0.236 194,000 45,360 0.2338 1.958 1.958 1.966 1.908 1.941 23,584 1.9234 2.59%
2004-03-24 0 0.232 0.232 0.245 - - 0 0 - 1.908 1.908 2.015 - - 0 - 0.00%
2004-03-23 0 0.232 0.232 0.238 0.230 0.236 500,000 116,310 0.2326 1.908 1.908 1.958 1.892 1.941 60,782 1.9136 -3.33%
2004-03-22 0 0.240 0.230 0.248 0.231 0.240 242,200 57,634 0.2380 1.974 1.892 2.040 1.900 1.974 29,443 1.9575 1.27%
2004-03-19 0 0.237 0.236 0.248 0.237 0.248 910,000 221,240 0.2431 1.950 1.941 2.040 1.950 2.040 110,624 1.9999 -2.07%
2004-03-18 0 0.242 0.235 0.245 0.231 0.245 560,000 133,610 0.2386 1.991 1.933 2.015 1.900 2.015 68,076 1.9627 3.42%
2004-03-17 0 0.234 0.232 0.245 0.234 0.240 371,700 87,861 0.2364 1.925 1.908 2.015 1.925 1.974 45,186 1.9444 -2.50%
2004-03-16 0 0.240 0.240 0.245 0.235 0.235 104,000 24,420 0.2348 1.974 1.974 2.015 1.933 1.933 12,643 1.9315 0.84%
2004-03-15 0 0.238 0.237 0.245 0.236 0.238 70,000 16,560 0.2366 1.958 1.950 2.015 1.941 1.958 8,510 1.9461 0.85%
2004-03-12 0 0.236 0.236 0.240 0.230 0.245 490,000 114,800 0.2343 1.941 1.941 1.974 1.892 2.015 59,567 1.9273 -2.88%
2004-03-11 0 0.243 0.238 0.245 0.236 0.243 1,050,000 250,010 0.2381 1.999 1.958 2.015 1.941 1.999 127,643 1.9587 2.53%
2004-03-10 0 0.237 0.237 0.240 0.236 0.238 320,000 75,960 0.2374 1.950 1.950 1.974 1.941 1.958 38,901 1.9527 -2.07%
2004-03-09 0 0.242 0.242 0.243 0.237 0.242 600,000 144,420 0.2407 1.991 1.991 1.999 1.950 1.991 72,939 1.9800 1.68%
2004-03-08 0 0.238 0.237 0.244 0.238 0.240 1,280,000 304,860 0.2382 1.958 1.950 2.007 1.958 1.974 155,603 1.9592 0.42%
2004-03-05 0 0.237 0.237 0.245 0.235 0.240 460,000 108,900 0.2367 1.950 1.950 2.015 1.933 1.974 55,920 1.9474 -1.25%
2004-03-04 0 0.240 0.233 0.240 0.233 0.240 82,000 19,310 0.2355 1.974 1.917 1.974 1.917 1.974 9,968 1.9371 3.45%
2004-03-03 0 0.232 0.232 0.240 0.230 0.242 924,000 218,280 0.2362 1.908 1.908 1.974 1.892 1.991 112,326 1.9433 -5.31%
2004-03-02 0 0.245 0.245 0.250 0.242 0.245 584,000 142,812 0.2445 2.015 2.015 2.057 1.991 2.015 70,994 2.0116 0.00%
2004-03-01 0 0.245 0.245 0.250 0.242 0.245 1,970,000 480,340 0.2438 2.015 2.015 2.057 1.991 2.015 239,482 2.0057 1.24%
2004-02-27 0 0.242 0.242 0.255 0.242 0.255 1,522,200 381,662 0.2507 1.991 1.991 2.098 1.991 2.098 185,046 2.0625 -5.10%
2004-02-26 0 0.255 0.250 0.255 0.250 0.255 930,000 236,350 0.2541 2.098 2.057 2.098 2.057 2.098 113,055 2.0906 2.00%
2004-02-25 0 0.250 0.250 0.255 0.250 0.255 3,012,000 760,898 0.2526 2.057 2.057 2.098 2.057 2.098 366,152 2.0781 -1.96%
2004-02-24 0 0.255 0.255 0.260 0.250 0.255 2,764,100 702,493 0.2541 2.098 2.098 2.139 2.057 2.098 336,017 2.0906 0.00%
2004-02-23 0 0.255 0.255 0.260 0.255 0.265 456,000 116,440 0.2554 2.098 2.098 2.139 2.098 2.180 55,433 2.1005 -1.92%
2004-02-20 0 0.260 0.255 0.260 0.255 0.260 848,900 218,447 0.2573 2.139 2.098 2.139 2.098 2.139 103,196 2.1168 1.96%
2004-02-19 0 0.255 0.255 0.260 0.255 0.270 4,290,200 1,110,796 0.2589 2.098 2.098 2.139 2.098 2.221 521,536 2.1299 -1.92%
2004-02-18 0 0.260 0.260 0.265 0.260 0.270 1,705,950 447,478 0.2623 2.139 2.139 2.180 2.139 2.221 207,383 2.1577 0.00%
2004-02-17 0 0.260 0.255 0.270 0.260 0.270 3,290,000 860,850 0.2617 2.139 2.098 2.221 2.139 2.221 399,947 2.1524 1.96%
2004-02-16 0 0.255 0.250 0.255 0.255 0.260 800,000 205,500 0.2569 2.098 2.057 2.098 2.098 2.139 97,252 2.1131 -1.92%
2004-02-13 0 0.260 0.255 0.260 0.250 0.260 1,210,000 310,550 0.2567 2.139 2.098 2.139 2.057 2.139 147,093 2.1112 1.96%
2004-02-12 0 0.255 0.255 0.260 0.250 0.255 400,000 101,700 0.2543 2.098 2.098 2.139 2.057 2.098 48,626 2.0915 2.00%
2004-02-11 0 0.250 0.250 0.260 0.250 0.260 1,080,000 272,850 0.2526 2.057 2.057 2.139 2.057 2.139 131,290 2.0782 -3.85%
2004-02-10 0 0.260 0.255 0.270 0.260 0.275 2,402,400 642,320 0.2674 2.139 2.098 2.221 2.139 2.262 292,047 2.1994 -5.45%
2004-02-09 0 0.275 0.270 0.275 0.260 0.275 3,130,000 838,600 0.2679 2.262 2.221 2.262 2.139 2.262 380,497 2.2040 7.84%
2004-02-06 0 0.255 0.255 0.260 0.240 0.255 1,706,000 424,110 0.2486 2.098 2.098 2.139 1.974 2.098 207,389 2.0450 2.00%
2004-02-05 0 0.250 0.250 0.260 0.250 0.270 3,320,000 849,050 0.2557 2.057 2.057 2.139 2.057 2.221 403,594 2.1037 -1.96%
2004-02-04 0 0.255 0.250 0.260 0.250 0.280 3,070,000 784,800 0.2556 2.098 2.057 2.139 2.057 2.303 373,203 2.1029 -1.92%
2004-02-03 0 0.260 0.255 0.260 0.245 0.260 480,000 120,030 0.2501 2.139 2.098 2.139 2.015 2.139 58,351 2.0570 1.96%
2004-02-02 0 0.255 0.249 0.255 0.250 0.255 1,072,000 271,580 0.2533 2.098 2.048 2.098 2.057 2.098 130,317 2.0840 -3.77%
2004-01-30 0 0.265 0.260 0.270 0.260 0.265 1,432,000 375,530 0.2622 2.180 2.139 2.221 2.139 2.180 174,080 2.1572 0.00%
2004-01-29 0 0.265 0.265 0.275 0.265 0.265 8,642,000 2,248,830 0.2602 2.180 2.180 2.262 2.180 2.180 1,050,561 2.1406 -3.64%
2004-01-28 0 0.275 0.265 0.280 0.265 0.280 24,790,000 6,499,750 0.2622 2.262 2.180 2.303 2.180 2.303 3,013,585 2.1568 0.00%
2004-01-27 0 0.275 0.275 0.280 0.275 0.285 1,110,000 310,250 0.2795 2.262 2.262 2.303 2.262 2.344 134,937 2.2992 -3.51%
2004-01-26 0 0.285 0.275 0.285 0.285 0.295 1,833,924 526,750 0.2872 2.344 2.262 2.344 2.344 2.427 222,940 2.3627 0.00%
2004-01-21 0 0.285 0.275 0.285 0.265 0.300 3,111,200 875,950 0.2815 2.344 2.262 2.344 2.180 2.468 378,212 2.3160 7.55%
2004-01-20 1 0.265 - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2004-01-19 1 0.265 - - - - 0 0 - 2.180 - - - - 0 - 0.00%
2004-01-16 0 0.265 0.265 0.270 0.255 0.270 2,054,000 540,910 0.2633 2.180 2.180 2.221 2.098 2.221 249,694 2.1663 0.00%
2004-01-15 0 0.265 0.260 0.265 0.260 0.270 2,283,200 604,698 0.2648 2.180 2.139 2.180 2.139 2.221 277,556 2.1787 0.00%
2004-01-14 0 0.265 0.265 0.270 0.260 0.270 290,000 76,250 0.2629 2.180 2.180 2.221 2.139 2.221 35,254 2.1629 -1.85%
2004-01-13 1 0.270 - - - - 0 0 - 2.221 - - - - 0 - 0.00%
2004-01-12 1 0.270 - - - - 0 0 - 2.221 - - - - 0 - 0.00%
2004-01-09 0 0.270 0.270 0.275 0.265 0.275 573,400 154,966 0.2703 2.221 2.221 2.262 2.180 2.262 69,705 2.2232 1.89%
2004-01-08 0 0.265 0.265 0.270 0.265 0.280 245,400 66,373 0.2705 2.180 2.180 2.221 2.180 2.303 29,832 2.2249 -5.36%
2004-01-07 0 0.280 0.280 0.290 0.280 0.285 2,096,000 588,400 0.2807 2.303 2.303 2.386 2.303 2.344 254,799 2.3093 -1.75%
2004-01-06 0 0.285 0.270 0.285 0.265 0.285 2,070,000 571,650 0.2762 2.344 2.221 2.344 2.180 2.344 251,639 2.2717 3.64%
2004-01-05 0 0.275 0.270 0.280 0.270 0.275 592,125 161,660 0.2730 2.262 2.221 2.303 2.221 2.262 71,981 2.2459 1.85%
2004-01-02 0 0.270 0.260 0.285 0.270 0.280 1,108,000 303,500 0.2739 2.221 2.139 2.344 2.221 2.303 134,694 2.2533 -1.82%
2003-12-31 0 0.275 0.275 0.285 0.270 0.275 1,120,000 307,800 0.2748 2.262 2.262 2.344 2.221 2.262 136,152 2.2607 0.00%
2003-12-30 0 0.275 0.275 0.280 0.275 0.295 4,779,300 1,370,518 0.2868 2.262 2.262 2.303 2.262 2.427 580,994 2.3589 -3.51%
2003-12-29 0 0.285 0.285 0.290 0.265 0.305 3,520,000 1,012,600 0.2877 2.344 2.344 2.386 2.180 2.509 427,907 2.3664 7.55%
2003-12-24 0 0.265 0.260 0.270 0.260 0.270 400,000 107,350 0.2684 2.180 2.139 2.221 2.139 2.221 48,626 2.2077 0.00%
2003-12-23 0 0.265 0.265 0.270 0.250 0.270 2,366,000 616,740 0.2607 2.180 2.180 2.221 2.057 2.221 287,622 2.1443 -5.36%
2003-12-22 0 0.280 0.280 0.285 0.265 0.275 650,000 176,250 0.2712 2.303 2.303 2.344 2.180 2.262 79,017 2.2305 0.00%
2003-12-19 0 0.280 0.280 0.295 0.280 0.295 1,186,000 337,660 0.2847 2.303 2.303 2.427 2.303 2.427 144,176 2.3420 -6.67%
2003-12-18 0 0.300 0.290 0.300 0.300 0.300 1,200,000 360,000 0.3000 2.468 2.386 2.468 2.468 2.468 145,877 2.4678 0.00%
2003-12-17 0 0.300 0.295 0.300 0.290 0.320 7,372,000 2,229,960 0.3025 2.468 2.427 2.468 2.386 2.632 896,174 2.4883 7.14%
2003-12-16 0 0.280 0.280 0.285 0.270 0.285 4,820,000 1,358,150 0.2818 2.303 2.303 2.344 2.221 2.344 585,941 2.3179 3.70%
2003-12-15 0 0.270 0.265 0.280 0.270 0.290 6,766,425 1,891,521 0.2795 2.221 2.180 2.303 2.221 2.386 822,557 2.2996 0.00%
2003-12-12 0 0.270 0.265 0.270 0.250 0.270 3,752,650 981,823 0.2616 2.221 2.180 2.221 2.057 2.221 456,189 2.1522 14.89%
2003-12-11 0 0.235 0.235 0.244 0.235 0.238 338,000 79,640 0.2356 1.933 1.933 2.007 1.933 1.958 41,089 1.9382 0.00%
2003-12-10 1 0.235 - - - - 0 0 - 1.933 - - - - 0 - 0.00%
2003-12-09 1 0.235 - - - - 0 0 - 1.933 - - - - 0 - 0.00%
2003-12-08 0 0.235 0.233 0.235 0.231 0.235 890,050 205,961 0.2314 1.933 1.917 1.933 1.900 1.933 108,199 1.9035 2.17%
2003-12-05 0 0.230 0.230 0.250 0.230 0.240 1,702,000 402,560 0.2365 1.892 1.892 2.057 1.892 1.974 206,903 1.9456 -5.74%
2003-12-04 0 0.244 0.244 0.250 0.244 0.265 2,160,450 547,906 0.2536 2.007 2.007 2.057 2.007 2.180 262,634 2.0862 -5.43%
2003-12-03 0 6.450 6.750 6.850 6.400 6.850 317,667 2,105,102 6.6268 2.122 2.221 2.254 2.106 2.254 965,426 2.1805 -1.53%
2003-12-02 0 6.550 6.450 6.550 6.450 6.550 82,925 536,749 6.4727 2.155 2.122 2.155 2.122 2.155 252,019 2.1298 0.00%
2003-12-01 0 6.550 6.400 6.600 6.300 6.600 129,360 836,132 6.4636 2.155 2.106 2.172 2.073 2.172 393,140 2.1268 2.34%
2003-11-28 0 6.400 6.350 6.400 6.100 6.750 388,344 2,491,618 6.4160 2.106 2.089 2.106 2.007 2.221 1,180,222 2.1111 -3.03%
2003-11-27 0 6.600 6.600 6.700 6.550 6.750 86,320 576,260 6.6759 2.172 2.172 2.205 2.155 2.221 262,336 2.1966 -1.49%
2003-11-26 0 6.700 6.600 6.700 6.600 6.750 83,696 557,430 6.6602 2.205 2.172 2.205 2.172 2.221 254,362 2.1915 1.52%
2003-11-25 0 6.600 6.600 6.700 6.450 7.100 288,560 1,988,764 6.8920 2.172 2.172 2.205 2.122 2.336 876,967 2.2678 -5.04%
2003-11-24 0 6.950 6.800 6.950 6.200 7.000 319,187 2,118,514 6.6372 2.287 2.237 2.287 2.040 2.303 970,046 2.1839 12.10%
2003-11-21 0 6.200 6.200 6.300 6.000 6.300 343,520 2,131,920 6.2061 2.040 2.040 2.073 1.974 2.073 1,043,996 2.0421 0.00%
2003-11-20 0 6.200 6.200 6.300 6.000 6.300 229,584 1,411,442 6.1478 2.040 2.040 2.073 1.974 2.073 697,732 2.0229 4.20%
2003-11-19 0 5.950 5.900 6.000 5.650 5.950 158,960 936,600 5.8920 1.958 1.941 1.974 1.859 1.958 483,098 1.9387 2.59%
2003-11-18 0 5.800 5.750 5.800 5.650 5.850 234,127 1,343,043 5.7364 1.908 1.892 1.908 1.859 1.925 711,539 1.8875 3.57%
2003-11-17 0 5.600 5.600 5.700 5.550 5.750 14,480 81,396 5.6213 1.843 1.843 1.876 1.826 1.892 44,006 1.8496 -2.61%
2003-11-14 0 5.750 5.650 5.750 5.500 5.800 151,191 858,052 5.6753 1.892 1.859 1.892 1.810 1.908 459,487 1.8674 6.48%
2003-11-13 0 5.400 5.400 5.450 5.400 5.550 139,872 763,022 5.4551 1.777 1.777 1.793 1.777 1.826 425,087 1.7950 2.86%
2003-11-12 0 5.250 5.250 5.400 5.150 5.400 147,600 780,760 5.2897 1.727 1.727 1.777 1.695 1.777 448,573 1.7405 -0.94%
2003-11-11 1 5.300 - - - - 0 0 - 1.744 - - - - 0 - 0.00%
2003-11-10 1 5.300 5.050 5.450 - - 0 0 - 1.744 1.662 1.793 - - 0 - 0.00%
2003-11-07 0 5.300 5.300 5.400 5.150 5.500 303,920 1,633,828 5.3758 1.744 1.744 1.777 1.695 1.810 923,648 1.7689 1.92%
2003-11-06 0 5.200 5.200 5.400 5.200 5.950 464,905 2,566,879 5.5213 1.711 1.711 1.777 1.711 1.958 1,412,899 1.8167 -12.61%
2003-11-05 0 5.950 5.950 6.000 4.325 6.000 509,160 2,853,172 5.6037 1.958 1.958 1.974 1.423 1.974 1,547,395 1.8439 30.05%
2003-11-04 0 4.575 4.525 4.575 4.300 4.875 428,038 1,956,519 4.5709 1.505 1.489 1.505 1.415 1.604 1,300,856 1.5040 -7.11%
2003-11-03 0 4.925 4.925 4.950 4.925 5.200 153,680 773,124 5.0307 1.621 1.621 1.629 1.621 1.711 467,051 1.6553 -4.37%
2003-10-31 0 5.150 5.100 5.150 5.000 5.300 237,378 1,205,807 5.0797 1.695 1.678 1.695 1.645 1.744 721,419 1.6714 -2.83%
2003-10-30 0 5.300 5.300 5.450 5.250 5.700 204,240 1,103,412 5.4025 1.744 1.744 1.793 1.727 1.876 620,709 1.7777 -4.50%
2003-10-29 0 5.550 5.550 5.600 5.200 6.300 744,240 4,291,476 5.7663 1.826 1.826 1.843 1.711 2.073 2,261,830 1.8973 -9.76%
2003-10-28 0 6.150 6.100 6.200 6.100 6.600 562,568 3,530,268 6.2753 2.024 2.007 2.040 2.007 2.172 1,709,708 2.0648 -1.60%
2003-10-27 0 6.250 6.250 6.450 6.250 6.900 288,160 1,904,032 6.6076 2.057 2.057 2.122 2.057 2.270 875,751 2.1742 -6.02%
2003-10-24 0 6.650 6.600 6.700 6.500 6.850 184,880 1,211,392 6.5523 2.188 2.172 2.205 2.139 2.254 561,871 2.1560 2.31%
2003-10-23 0 6.500 6.500 6.600 6.500 6.900 434,904 2,897,880 6.6633 2.139 2.139 2.172 2.139 2.270 1,321,723 2.1925 -8.45%
2003-10-22 0 7.100 6.850 7.100 6.800 7.250 690,496 4,850,322 7.0244 2.336 2.254 2.336 2.237 2.386 2,098,496 2.3113 5.97%
2003-10-21 0 6.700 6.550 6.800 5.850 6.950 1,088,695 7,048,136 6.4739 2.205 2.155 2.237 1.925 2.287 3,308,668 2.1302 15.52%
2003-10-20 0 5.800 5.650 5.800 5.000 5.950 622,480 3,534,468 5.6780 1.908 1.859 1.908 1.645 1.958 1,891,788 1.8683 7.41%
2003-10-17 0 5.400 5.250 5.500 5.300 5.650 330,487 1,825,706 5.5243 1.777 1.727 1.810 1.744 1.859 1,004,388 1.8177 -4.42%
2003-10-16 0 5.650 5.600 5.700 5.650 5.850 498,960 2,857,384 5.7267 1.859 1.843 1.876 1.859 1.925 1,516,396 1.8843 -0.88%
2003-10-15 0 5.700 5.600 5.750 5.100 5.850 886,594 4,938,138 5.5698 1.876 1.843 1.892 1.678 1.925 2,694,460 1.8327 12.87%
2003-10-14 0 5.050 4.975 5.000 4.775 5.050 539,621 2,686,070 4.9777 1.662 1.637 1.645 1.571 1.662 1,639,970 1.6379 4.66%
2003-10-13 0 4.825 4.725 4.875 4.000 4.850 850,280 3,676,335 4.3237 1.588 1.555 1.604 1.316 1.596 2,584,098 1.4227 23.72%
2003-10-10 0 3.900 3.900 3.950 3.625 3.900 363,360 1,370,424 3.7715 1.283 1.283 1.300 1.193 1.283 1,104,292 1.2410 6.12%
2003-10-09 0 3.675 3.675 3.750 3.500 3.725 176,000 645,410 3.6671 1.209 1.209 1.234 1.152 1.226 534,884 1.2066 4.26%
2003-10-08 0 3.525 3.425 3.575 3.500 3.700 59,680 211,858 3.5499 1.160 1.127 1.176 1.152 1.217 181,374 1.1681 1.44%
2003-10-07 0 3.475 3.400 3.575 3.325 3.600 209,120 719,398 3.4401 1.143 1.119 1.176 1.094 1.185 635,540 1.1319 -4.14%
2003-10-06 0 3.625 3.525 3.775 3.600 3.625 55,598 199,243 3.5836 1.193 1.160 1.242 1.185 1.193 168,969 1.1792 -4.61%
2003-10-03 0 3.800 3.700 3.800 3.700 3.800 156,339 587,949 3.7607 1.250 1.217 1.250 1.217 1.250 475,132 1.2374 0.00%
2003-10-02 0 3.800 3.650 3.800 3.550 3.800 277,104 1,015,469 3.6646 1.250 1.201 1.250 1.168 1.250 842,151 1.2058 8.57%
2003-09-30 0 3.500 - 3.600 3.500 3.700 76,859 276,458 3.5970 1.152 - 1.185 1.152 1.217 233,583 1.1836 -5.41%
2003-09-29 0 3.700 3.600 3.750 3.700 3.800 351,840 1,330,196 3.7807 1.217 1.185 1.234 1.217 1.250 1,069,282 1.2440 -3.27%
2003-09-26 0 3.825 3.800 3.875 3.800 3.900 181,440 701,188 3.8646 1.259 1.250 1.275 1.250 1.283 551,417 1.2716 0.66%
2003-09-25 0 3.800 3.800 3.875 3.600 3.875 210,203 797,822 3.7955 1.250 1.250 1.275 1.185 1.275 638,831 1.2489 5.56%
2003-09-24 0 3.600 3.550 3.625 3.500 3.600 135,280 479,648 3.5456 1.185 1.168 1.193 1.152 1.185 411,131 1.1667 2.86%
2003-09-23 0 3.500 3.425 3.500 3.300 3.500 102,640 352,370 3.4331 1.152 1.127 1.152 1.086 1.152 311,935 1.1296 0.00%
2003-09-22 0 3.500 3.325 3.525 3.325 3.550 114,800 398,582 3.4720 1.152 1.094 1.160 1.094 1.168 348,890 1.1424 0.00%
2003-09-19 0 3.500 3.400 3.600 3.000 3.500 346,320 1,125,558 3.2501 1.152 1.119 1.185 0.987 1.152 1,052,506 1.0694 16.67%
2003-09-18 0 3.000 3.000 3.075 2.925 3.050 147,528 440,721 2.9874 0.987 0.987 1.012 0.962 1.004 448,354 0.9830 -0.83%
2003-09-17 0 3.025 3.000 3.025 2.925 3.100 144,998 439,375 3.0302 0.995 0.987 0.995 0.962 1.020 440,665 0.9971 0.83%
2003-09-16 0 3.000 2.975 3.050 2.825 3.050 140,160 420,312 2.9988 0.987 0.979 1.004 0.930 1.004 425,962 0.9867 -0.83%
2003-09-15 0 3.025 3.000 3.025 2.800 3.025 213,200 629,940 2.9547 0.995 0.987 0.995 0.921 0.995 647,939 0.9722 11.01%
2003-09-11 0 2.725 2.700 2.900 2.425 2.925 132,560 362,772 2.7367 0.897 0.888 0.954 0.798 0.962 402,865 0.9005 15.96%
2003-09-10 0 2.350 2.250 2.350 2.125 2.350 23,280 51,874 2.2283 0.773 0.740 0.773 0.699 0.773 70,751 0.7332 1.08%
2003-09-09 0 2.325 2.325 2.425 2.325 2.400 123,920 293,570 2.3690 0.765 0.765 0.798 0.765 0.790 376,607 0.7795 -5.10%
2003-09-08 0 2.450 2.300 2.450 2.250 2.450 233,640 543,285 2.3253 0.806 0.757 0.806 0.740 0.806 710,059 0.7651 8.89%
2003-09-05 1 2.250 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
2003-09-04 1 2.250 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
2003-09-03 0 2.250 2.150 2.250 2.150 2.250 133,824 294,600 2.2014 0.740 0.707 0.740 0.707 0.740 406,706 0.7244 1.12%
2003-09-02 0 2.225 2.225 2.350 2.225 2.225 15,200 33,500 2.2039 0.732 0.732 0.773 0.732 0.732 46,195 0.7252 -1.11%
2003-09-01 0 2.250 2.250 2.275 2.250 2.300 161,600 368,910 2.2829 0.740 0.740 0.749 0.740 0.757 491,121 0.7512 0.00%
2003-08-29 0 2.250 2.250 2.350 2.150 2.325 87,440 197,934 2.2637 0.740 0.740 0.773 0.707 0.765 265,740 0.7448 -2.17%
2003-08-28 0 2.300 2.175 2.300 2.100 2.300 345,200 769,610 2.2295 0.757 0.716 0.757 0.691 0.757 1,049,102 0.7336 3.37%
2003-08-27 0 2.225 2.150 2.225 2.150 2.400 409,536 919,321 2.2448 0.732 0.707 0.732 0.707 0.790 1,244,627 0.7386 0.00%
2003-08-26 0 2.225 2.225 2.300 1.700 2.525 742,313 1,634,493 2.2019 0.732 0.732 0.757 0.559 0.831 2,255,974 0.7245 58.93%
2003-08-25 0 1.400 1.390 1.480 1.380 1.400 62,000 86,760 1.3994 0.461 0.457 0.487 0.454 0.461 188,425 0.4604 0.72%
2003-08-22 0 1.390 1.390 1.500 1.350 1.480 135,280 187,660 1.3872 0.457 0.457 0.494 0.444 0.487 411,131 0.4564 6.11%
2003-08-21 0 1.310 1.280 1.350 1.220 1.350 68,720 88,186 1.2833 0.431 0.421 0.444 0.401 0.444 208,848 0.4222 4.80%
2003-08-20 0 1.250 1.220 1.290 1.130 1.280 71,886 87,757 1.2208 0.411 0.401 0.424 0.372 0.421 218,470 0.4017 13.64%
2003-08-19 0 1.100 1.100 1.180 1.080 1.100 20,800 22,540 1.0837 0.362 0.362 0.388 0.355 0.362 63,214 0.3566 1.85%
2003-08-18 0 1.080 1.080 1.150 1.080 1.080 6,855 7,289 1.0633 0.355 0.355 0.378 0.355 0.355 20,833 0.3499 -4.42%
2003-08-15 0 1.130 1.080 1.160 1.080 1.130 68,560 73,966 1.0789 0.372 0.355 0.382 0.355 0.372 208,362 0.3550 7.62%
2003-08-14 0 1.050 1.050 1.080 1.050 1.050 9,427 9,658 1.0245 0.345 0.345 0.355 0.345 0.345 28,650 0.3371 0.00%
2003-08-13 0 1.050 1.040 - - - 936 889 0.9498 0.345 0.342 - - - 2,845 0.3125 0.00%
2003-08-12 0 1.050 1.050 1.100 1.050 1.080 17,200 18,372 1.0681 0.345 0.345 0.362 0.345 0.355 52,273 0.3515 0.00%
2003-08-11 0 1.050 1.050 - - - 0 0 - 0.345 0.345 - - - 0 - 0.00%
2003-08-08 0 1.050 1.050 - 1.020 1.050 26,160 27,398 1.0473 0.345 0.345 - 0.336 0.345 79,503 0.3446 -3.67%
2003-08-07 0 1.090 1.090 - 1.090 1.090 4,000 4,360 1.0900 0.359 0.359 - 0.359 0.359 12,156 0.3587 1.87%
2003-08-06 0 1.070 1.070 - 1.070 1.080 12,000 12,900 1.0750 0.352 0.352 - 0.352 0.355 36,469 0.3537 -2.73%
2003-08-05 0 1.100 1.100 1.200 - - 1,600 1,680 1.0500 0.362 0.362 0.395 - - 4,863 0.3455 0.00%
2003-08-04 0 1.100 1.100 - 1.050 1.070 12,400 13,088 1.0555 0.362 0.362 - 0.345 0.352 37,685 0.3473 4.76%
2003-08-01 0 1.050 - 1.120 1.050 1.050 8,800 9,080 1.0318 0.345 - 0.369 0.345 0.345 26,744 0.3395 -6.25%
2003-07-31 0 1.120 - 1.150 - - 5 5 1.0000 0.369 - 0.378 - - 15 0.3290 0.00%
2003-07-30 0 1.120 - 1.120 - - 1,200 1,224 1.0200 0.369 - 0.369 - - 3,647 0.3356 0.00%
2003-07-29 0 1.120 - 1.140 1.120 1.120 20,000 22,400 1.1200 0.369 - 0.375 0.369 0.369 60,782 0.3685 0.00%
2003-07-28 0 1.120 - - 1.120 1.120 18,400 20,592 1.1191 0.369 - - 0.369 0.369 55,920 0.3682 -5.08%
2003-07-25 0 1.180 1.180 1.200 1.120 1.160 20,800 23,924 1.1502 0.388 0.388 0.395 0.369 0.382 63,214 0.3785 1.72%
2003-07-24 0 1.160 1.160 1.240 1.160 1.160 2,000 2,320 1.1600 0.382 0.382 0.408 0.382 0.382 6,078 0.3817 0.00%
2003-07-23 0 1.160 1.140 1.240 1.160 1.160 7,944 9,060 1.1405 0.382 0.375 0.408 0.382 0.382 24,143 0.3753 -0.85%
2003-07-22 0 1.170 1.120 1.240 1.170 1.170 9,600 11,120 1.1583 0.385 0.369 0.408 0.385 0.385 29,175 0.3811 -5.65%
2003-07-21 0 1.240 1.240 1.250 1.180 1.240 12,000 14,440 1.2033 0.408 0.408 0.411 0.388 0.408 36,469 0.3959 0.00%
2003-07-18 0 1.240 1.240 1.280 1.240 1.250 13,600 16,900 1.2426 0.408 0.408 0.421 0.408 0.411 41,332 0.4089 -1.59%
2003-07-17 0 1.260 1.250 1.300 1.170 1.300 73,280 92,894 1.2677 0.415 0.411 0.428 0.385 0.428 222,706 0.4171 0.80%
2003-07-16 0 1.250 1.130 1.280 1.100 1.280 106,560 123,231 1.1564 0.411 0.372 0.421 0.362 0.421 323,848 0.3805 10.62%
2003-07-15 0 1.130 1.110 1.200 1.110 1.130 18,480 20,473 1.1078 0.372 0.365 0.395 0.365 0.372 56,163 0.3645 -0.88%
2003-07-14 0 1.140 1.120 1.180 1.140 1.140 30,400 34,636 1.1393 0.375 0.369 0.388 0.375 0.375 92,389 0.3749 3.64%
2003-07-11 0 1.100 1.080 1.140 1.050 1.100 16,240 17,405 1.0717 0.362 0.355 0.375 0.345 0.362 49,355 0.3526 0.00%
2003-07-10 0 1.100 1.030 1.100 1.020 1.100 16,800 17,640 1.0500 0.362 0.339 0.362 0.336 0.362 51,057 0.3455 -0.90%
2003-07-09 0 1.110 1.060 1.110 1.070 1.110 40,560 43,951 1.0836 0.365 0.349 0.365 0.352 0.365 123,266 0.3566 0.91%
2003-07-08 0 1.100 1.090 1.100 1.030 1.100 17,840 18,663 1.0461 0.362 0.359 0.362 0.339 0.362 54,218 0.3442 7.84%
2003-07-07 0 1.020 1.020 - 1.020 1.020 16,480 16,630 1.0091 0.336 0.336 - 0.336 0.336 50,085 0.3320 0.00%
2003-07-04 0 1.020 1.020 1.050 1.020 1.020 10,400 10,568 1.0162 0.336 0.336 0.345 0.336 0.336 31,607 0.3344 2.00%
2003-07-03 0 1.000 1.000 1.130 1.000 1.000 12,400 12,380 0.9984 0.329 0.329 0.372 0.329 0.329 37,685 0.3285 -4.76%
2003-07-02 0 1.050 1.000 - - - 0 0 - 0.345 0.329 - - - 0 - 0.00%
2003-06-30 0 1.050 1.000 1.100 - - 0 0 - 0.345 0.329 0.362 - - 0 - 0.00%
2003-06-27 0 1.050 1.000 1.130 - - 0 0 - 0.345 0.329 0.372 - - 0 - 0.00%
2003-06-26 0 1.050 1.050 1.080 1.000 1.000 9,920 9,882 0.9962 0.345 0.345 0.355 0.329 0.329 30,148 0.3278 -2.78%
2003-06-25 0 1.080 1.020 1.130 - - 0 0 - 0.355 0.336 0.372 - - 0 - 0.00%
2003-06-24 0 1.080 1.050 1.100 1.050 1.080 36,080 38,680 1.0721 0.355 0.345 0.362 0.345 0.355 109,651 0.3528 5.88%
2003-06-23 0 1.020 1.020 1.140 1.000 1.020 127,600 127,856 1.0020 0.336 0.336 0.375 0.329 0.336 387,791 0.3297 0.00%
2003-06-20 0 1.020 1.020 1.090 1.000 1.050 274,400 274,752 1.0013 0.336 0.336 0.359 0.329 0.345 833,933 0.3295 -3.77%
2003-06-19 0 1.060 1.060 1.110 1.050 1.110 75,520 80,927 1.0716 0.349 0.349 0.365 0.345 0.365 229,514 0.3526 -1.85%
2003-06-18 0 1.080 1.080 1.150 1.080 1.080 11,680 12,407 1.0622 0.355 0.355 0.378 0.355 0.355 35,497 0.3495 -3.57%
2003-06-17 0 1.120 1.120 1.220 1.080 1.150 46,960 51,731 1.1016 0.369 0.369 0.401 0.355 0.378 142,717 0.3625 4.67%
2003-06-16 0 1.070 1.050 1.080 1.070 1.080 30,640 32,614 1.0644 0.352 0.345 0.355 0.352 0.355 93,118 0.3502 -6.96%
2003-06-13 0 1.150 1.150 1.200 1.110 1.220 49,680 58,865 1.1849 0.378 0.378 0.395 0.365 0.401 150,983 0.3899 -5.74%
2003-06-12 0 1.220 1.220 1.250 1.140 1.250 43,600 51,242 1.1753 0.401 0.401 0.411 0.375 0.411 132,505 0.3867 1.67%
2003-06-11 0 1.200 1.200 1.260 1.150 1.220 54,320 63,952 1.1773 0.395 0.395 0.415 0.378 0.401 165,085 0.3874 9.09%
2003-06-10 0 1.100 1.100 1.150 1.040 1.100 42,434 45,428 1.0706 0.362 0.362 0.378 0.342 0.362 128,962 0.3523 2.80%
2003-06-09 0 1.070 1.070 1.100 1.020 1.090 68,378 72,074 1.0541 0.352 0.352 0.362 0.336 0.359 207,809 0.3468 -2.73%
2003-06-06 0 1.100 1.090 1.150 1.080 1.150 43,862 48,412 1.1037 0.362 0.359 0.378 0.355 0.378 133,302 0.3632 -4.35%
2003-06-05 0 1.150 1.070 1.230 1.070 1.150 49,680 54,787 1.1028 0.378 0.352 0.405 0.352 0.378 150,983 0.3629 0.88%
2003-06-03 1 1.140 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2003-06-02 1 1.140 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2003-05-30 0 1.140 1.110 1.200 1.120 1.150 38,565 43,591 1.1303 0.375 0.365 0.395 0.369 0.378 117,203 0.3719 1.79%
2003-05-29 0 1.120 1.120 1.190 1.000 1.120 14,400 14,900 1.0347 0.369 0.369 0.392 0.329 0.369 43,763 0.3405 0.00%
2003-05-28 0 1.120 1.080 1.280 1.120 1.120 7,200 8,066 1.1203 0.369 0.355 0.421 0.369 0.369 21,882 0.3686 -6.67%
2003-05-27 0 1.200 1.200 1.260 1.190 1.280 24,400 29,760 1.2197 0.395 0.395 0.415 0.392 0.421 74,154 0.4013 -6.25%
2003-05-26 0 1.280 1.200 - 1.250 1.280 22,800 29,056 1.2744 0.421 0.395 - 0.411 0.421 69,292 0.4193 -5.19%
2003-05-23 0 1.350 - 1.350 1.300 1.350 26,400 34,712 1.3148 0.444 - 0.444 0.428 0.444 80,233 0.4326 10.66%
2003-05-22 0 1.220 1.220 1.280 1.200 1.220 18,800 22,620 1.2032 0.401 0.401 0.421 0.395 0.401 57,135 0.3959 1.67%
2003-05-21 0 1.200 1.200 1.280 1.180 1.270 9,355 11,229 1.2003 0.395 0.395 0.421 0.388 0.418 28,431 0.3950 2.56%
2003-05-20 0 1.170 1.170 1.300 1.170 1.170 16,400 19,188 1.1700 0.385 0.385 0.428 0.385 0.385 49,841 0.3850 0.86%
2003-05-19 0 1.160 1.160 1.220 1.160 1.170 18,554 21,610 1.1647 0.382 0.382 0.401 0.382 0.385 56,388 0.3832 -5.69%
2003-05-16 0 1.230 1.250 1.300 1.110 1.200 26,422 31,379 1.1876 0.405 0.411 0.428 0.365 0.395 80,299 0.3908 5.13%
2003-05-15 0 1.170 1.170 1.280 1.160 1.200 48,975 57,918 1.1826 0.385 0.385 0.421 0.382 0.395 148,841 0.3891 -2.50%
2003-05-14 0 1.200 1.160 1.220 1.200 1.220 30,480 36,659 1.2027 0.395 0.382 0.401 0.395 0.401 92,632 0.3957 -4.00%
2003-05-13 0 1.250 1.300 1.380 1.180 1.300 50,800 63,304 1.2461 0.411 0.428 0.454 0.388 0.428 154,387 0.4100 4.17%
2003-05-12 0 1.200 1.230 - 1.010 1.180 23,920 26,652 1.1142 0.395 0.405 - 0.332 0.388 72,696 0.3666 6.67%
2003-05-09 0 0.045 0.045 0.046 0.043 0.046 3,933,974 175,793 0.0447 0.370 0.370 0.378 0.354 0.378 478,232 0.3676 -4.26%
2003-05-07 0 0.047 0.047 0.048 0.046 0.049 807,146 38,588 0.0478 0.387 0.387 0.395 0.378 0.403 98,120 0.3933 -7.84%
2003-05-06 0 0.051 0.049 0.051 0.048 0.053 1,383,424 69,600 0.0503 0.420 0.403 0.420 0.395 0.436 168,175 0.4139 -3.77%
2003-05-05 0 0.053 0.053 0.054 0.053 0.054 260,000 13,880 0.0534 0.436 0.436 0.444 0.436 0.444 31,607 0.4391 -5.36%
2003-05-02 0 0.056 0.050 0.056 0.050 0.056 162,000 8,712 0.0538 0.461 0.411 0.461 0.411 0.461 19,693 0.4424 12.00%
2003-04-30 0 0.050 0.050 0.057 0.046 0.046 10,713 485 0.0453 0.411 0.411 0.469 0.378 0.378 1,302 0.3724 -13.79%
2003-04-29 0 0.058 0.045 0.059 - - 0 0 - 0.477 0.370 0.485 - - 0 - 0.00%
2003-04-28 0 0.058 - 0.058 0.055 0.058 40,000 2,290 0.0573 0.477 - 0.477 0.452 0.477 4,863 0.4709 -1.69%
2003-04-25 0 0.059 - 0.059 - - 0 0 - 0.485 - 0.485 - - 0 - -1.67%
2003-04-24 0 0.060 0.043 0.060 0.043 0.060 670,000 39,430 0.0589 0.494 0.354 0.494 0.354 0.494 81,448 0.4841 33.33%
2003-04-23 0 0.045 0.045 0.060 0.045 0.048 884,000 41,892 0.0474 0.370 0.370 0.494 0.370 0.395 107,463 0.3898 -6.25%
2003-04-22 0 0.048 0.048 0.058 0.048 0.048 330,000 15,840 0.0480 0.395 0.395 0.477 0.395 0.395 40,116 0.3949 -9.43%
2003-04-17 0 0.053 0.053 0.059 0.051 0.053 148,400 7,845 0.0529 0.436 0.436 0.485 0.420 0.436 18,040 0.4349 0.00%
2003-04-16 0 0.053 0.053 - 0.053 0.053 450,000 23,850 0.0530 0.436 0.436 - 0.436 0.436 54,704 0.4360 -1.85%
2003-04-15 0 0.054 0.054 - 0.051 0.051 350,000 17,850 0.0510 0.444 0.444 - 0.420 0.420 42,548 0.4195 1.89%
2003-04-14 0 0.053 0.053 0.064 0.053 0.060 414,000 21,956 0.0530 0.436 0.436 0.526 0.436 0.494 50,328 0.4363 -5.36%
2003-04-11 0 0.056 0.055 0.060 0.055 0.060 220,000 12,116 0.0551 0.461 0.452 0.494 0.452 0.494 26,744 0.4530 0.00%
2003-04-10 0 0.056 0.052 0.060 - - 0 0 - 0.461 0.428 0.494 - - 0 - 0.00%
2003-04-09 0 0.056 0.052 0.060 - - 0 0 - 0.461 0.428 0.494 - - 0 - 0.00%
2003-04-08 0 0.056 0.052 0.060 0.048 0.056 410,000 20,260 0.0494 0.461 0.428 0.494 0.395 0.461 49,841 0.4065 12.00%
2003-04-07 0 0.050 0.050 0.056 0.050 0.056 150,000 8,040 0.0536 0.411 0.411 0.461 0.411 0.461 18,235 0.4409 -12.28%
2003-04-04 0 0.057 0.057 0.060 0.057 0.057 30,000 1,710 0.0570 0.469 0.469 0.494 0.469 0.469 3,647 0.4689 -8.06%
2003-04-03 0 0.062 0.056 0.062 0.056 0.062 346,000 19,852 0.0574 0.510 0.461 0.510 0.461 0.510 42,061 0.4720 12.73%
2003-04-02 0 0.055 0.055 0.060 0.055 0.055 18,000 990 0.0550 0.452 0.452 0.494 0.452 0.452 2,188 0.4524 -8.33%
2003-04-01 0 0.060 0.055 0.060 - - 0 0 - 0.494 0.452 0.494 - - 0 - 0.00%
2003-03-31 0 0.060 0.055 0.063 0.060 0.060 200,000 12,000 0.0600 0.494 0.452 0.518 0.494 0.494 24,313 0.4936 -3.23%
2003-03-28 0 0.062 0.058 0.062 0.058 0.062 542,000 32,444 0.0599 0.510 0.477 0.510 0.477 0.510 65,888 0.4924 -1.59%
2003-03-27 0 0.063 0.058 0.063 0.057 0.063 150,000 8,776 0.0585 0.518 0.477 0.518 0.469 0.518 18,235 0.4813 10.53%
2003-03-26 0 0.057 0.057 0.064 0.057 0.057 80,000 4,560 0.0570 0.469 0.469 0.526 0.469 0.469 9,725 0.4689 0.00%
2003-03-25 0 0.057 0.057 0.064 0.057 0.057 278,000 15,846 0.0570 0.469 0.469 0.526 0.469 0.469 33,795 0.4689 -5.00%
2003-03-24 0 0.060 0.060 0.064 0.059 0.061 978,000 58,920 0.0602 0.494 0.494 0.526 0.485 0.502 118,890 0.4956 -10.45%
2003-03-21 0 0.067 0.063 0.067 0.063 0.067 154,000 9,732 0.0632 0.551 0.518 0.551 0.518 0.551 18,721 0.5198 3.08%
2003-03-20 0 0.065 0.062 0.067 0.065 0.066 420,000 27,520 0.0655 0.535 0.510 0.551 0.535 0.543 51,057 0.5390 -2.99%
2003-03-19 0 0.067 0.067 0.072 0.067 0.087 1,034,000 75,206 0.0727 0.551 0.551 0.592 0.551 0.716 125,698 0.5983 9.84%
2003-03-18 1 0.061 - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2003-03-17 1 0.061 - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2003-03-14 1 0.061 - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2003-03-13 0 0.061 0.061 0.066 0.060 0.069 176,000 10,670 0.0606 0.502 0.502 0.543 0.494 0.568 21,395 0.4987 -12.86%
2003-03-12 0 0.070 0.060 0.070 0.058 0.070 750,000 46,890 0.0625 0.576 0.494 0.576 0.477 0.576 91,173 0.5143 16.67%
2003-03-11 0 0.060 0.057 0.065 0.057 0.060 170,000 10,140 0.0596 0.494 0.469 0.535 0.469 0.494 20,666 0.4907 0.00%
2003-03-10 0 0.060 0.057 - 0.057 0.060 500,000 29,360 0.0587 0.494 0.469 - 0.469 0.494 60,782 0.4830 5.26%
2003-03-07 0 0.057 0.057 0.060 0.057 0.060 192,400 11,408 0.0593 0.469 0.469 0.494 0.469 0.494 23,389 0.4878 -3.39%
2003-03-06 0 0.059 0.059 0.063 0.059 0.060 410,000 24,580 0.0600 0.485 0.485 0.518 0.485 0.494 49,841 0.4932 -3.28%
2003-03-05 0 0.061 0.061 0.063 0.055 0.060 372,000 21,944 0.0590 0.502 0.502 0.518 0.452 0.494 45,222 0.4853 1.67%
2003-03-04 0 0.060 0.057 0.065 0.057 0.060 350,000 20,700 0.0591 0.494 0.469 0.535 0.469 0.494 42,548 0.4865 0.00%
2003-03-03 0 0.060 0.057 0.062 0.057 0.062 260,000 15,000 0.0577 0.494 0.469 0.510 0.469 0.510 31,607 0.4746 5.26%
2003-02-28 0 0.057 0.057 0.064 0.057 0.057 180,000 10,260 0.0570 0.469 0.469 0.526 0.469 0.469 21,882 0.4689 0.00%
2003-02-27 0 0.057 0.057 0.062 0.056 0.057 226,000 12,682 0.0561 0.469 0.469 0.510 0.461 0.469 27,474 0.4616 -5.00%
2003-02-26 0 0.060 0.057 0.060 0.055 0.060 530,083 30,784 0.0581 0.494 0.469 0.494 0.452 0.494 64,439 0.4777 0.00%
2003-02-25 0 0.060 0.056 0.064 0.056 0.060 530,000 29,960 0.0565 0.494 0.461 0.526 0.461 0.494 64,429 0.4650 0.00%
2003-02-24 0 0.060 0.056 0.063 0.054 0.060 1,520,000 86,060 0.0566 0.494 0.461 0.518 0.444 0.494 184,778 0.4657 3.45%
2003-02-21 0 0.058 0.058 0.063 0.058 0.063 820,000 48,090 0.0586 0.477 0.477 0.518 0.477 0.518 99,683 0.4824 -3.33%
2003-02-20 0 0.060 0.058 0.065 0.058 0.061 680,000 40,680 0.0598 0.494 0.477 0.535 0.477 0.502 82,664 0.4921 0.00%
2003-02-19 0 0.060 0.059 0.065 0.060 0.062 342,800 20,844 0.0608 0.494 0.485 0.535 0.494 0.510 41,672 0.5002 -7.69%
2003-02-18 0 0.065 0.065 0.067 0.065 0.067 612,000 40,630 0.0664 0.535 0.535 0.551 0.535 0.551 74,398 0.5461 -4.41%
2003-02-17 0 0.068 0.067 0.069 0.068 0.073 1,200,000 83,530 0.0696 0.559 0.551 0.568 0.559 0.601 145,877 0.5726 -2.86%
2003-02-14 0 0.070 0.068 0.070 0.068 0.070 1,200,000 82,274 0.0686 0.576 0.559 0.576 0.559 0.576 145,877 0.5640 1.45%
2003-02-13 0 0.069 0.068 0.069 0.068 0.069 1,180,400 80,510 0.0682 0.568 0.559 0.568 0.559 0.568 143,495 0.5611 -1.43%
2003-02-12 0 0.070 0.068 0.070 0.068 0.070 920,000 63,360 0.0689 0.576 0.559 0.576 0.559 0.576 111,839 0.5665 0.00%
2003-02-11 0 0.070 0.069 0.074 0.069 0.070 480,000 33,310 0.0694 0.576 0.568 0.609 0.568 0.576 58,351 0.5709 0.00%
2003-02-10 0 0.070 0.069 0.070 0.070 0.070 580,000 40,600 0.0700 0.576 0.568 0.576 0.576 0.576 70,507 0.5758 0.00%
2003-02-07 0 0.070 0.070 0.074 0.070 0.070 1,346,000 94,220 0.0700 0.576 0.576 0.609 0.576 0.576 163,626 0.5758 -1.41%
2003-02-06 0 0.071 0.071 0.073 0.070 0.073 510,000 36,160 0.0709 0.584 0.584 0.601 0.576 0.601 61,998 0.5832 1.43%
2003-02-05 0 0.070 0.070 0.071 0.070 0.070 1,250,000 87,500 0.0700 0.576 0.576 0.584 0.576 0.576 151,956 0.5758 0.00%
2003-02-04 0 0.070 0.070 0.073 0.069 0.073 950,000 67,496 0.0710 0.576 0.576 0.601 0.568 0.601 115,486 0.5845 1.45%
2003-01-30 0 0.069 0.069 0.070 0.069 0.070 432,000 30,058 0.0696 0.568 0.568 0.576 0.568 0.576 52,516 0.5724 2.99%
2003-01-29 0 0.067 0.067 0.071 0.067 0.067 114,000 7,638 0.0670 0.551 0.551 0.584 0.551 0.551 13,858 0.5511 -4.29%
2003-01-28 0 0.070 0.068 0.072 0.068 0.070 586,000 39,892 0.0681 0.576 0.559 0.592 0.559 0.576 71,237 0.5600 0.00%
2003-01-27 0 0.070 0.067 - 0.067 0.070 504,000 34,708 0.0689 0.576 0.551 - 0.551 0.576 61,269 0.5665 0.00%
2003-01-24 0 0.070 0.070 0.073 0.070 0.071 1,716,000 120,370 0.0701 0.576 0.576 0.601 0.576 0.584 208,605 0.5770 0.00%
2003-01-23 0 0.070 0.070 0.073 0.066 0.073 780,000 54,942 0.0704 0.576 0.576 0.601 0.543 0.601 94,820 0.5794 0.00%
2003-01-22 0 0.070 0.065 0.071 0.065 0.070 1,302,200 87,382 0.0671 0.576 0.535 0.584 0.535 0.576 158,301 0.5520 2.94%
2003-01-21 0 0.068 0.068 0.071 0.068 0.068 2,398,000 163,064 0.0680 0.559 0.559 0.584 0.559 0.559 291,512 0.5594 1.49%
2003-01-20 0 0.067 0.067 0.072 0.065 0.070 1,117,626 75,739 0.0678 0.551 0.551 0.592 0.535 0.576 135,864 0.5575 3.08%
2003-01-17 0 0.065 0.065 0.068 0.065 0.070 2,886,000 195,034 0.0676 0.535 0.535 0.559 0.535 0.576 350,835 0.5559 -7.14%
2003-01-16 0 0.070 0.068 0.072 0.067 0.070 1,098,000 75,074 0.0684 0.576 0.559 0.592 0.551 0.576 133,478 0.5624 6.06%
2003-01-15 0 0.066 0.066 0.070 0.064 0.069 940,000 62,340 0.0663 0.543 0.543 0.576 0.526 0.568 114,271 0.5455 0.00%
2003-01-14 0 0.066 0.066 0.071 0.060 0.072 1,150,605 74,862 0.0651 0.543 0.543 0.584 0.494 0.592 139,873 0.5352 10.00%
2003-01-13 0 0.060 0.060 0.065 0.057 0.065 890,000 53,984 0.0607 0.494 0.494 0.535 0.469 0.535 108,192 0.4990 -1.64%
2003-01-10 0 0.061 0.058 0.061 0.056 0.061 574,000 34,046 0.0593 0.502 0.477 0.502 0.461 0.502 69,778 0.4879 5.17%
2003-01-09 0 0.058 0.058 0.060 0.056 0.058 222,441 12,798 0.0575 0.477 0.477 0.494 0.461 0.477 27,041 0.4733 3.57%
2003-01-08 0 0.056 0.056 0.060 0.055 0.056 728,000 40,353 0.0554 0.461 0.461 0.494 0.452 0.461 88,499 0.4560 1.82%
2003-01-07 0 0.055 0.055 0.060 0.054 0.060 1,162,000 64,906 0.0559 0.452 0.452 0.494 0.444 0.494 141,258 0.4595 -5.17%
2003-01-06 0 0.058 0.058 0.060 0.057 0.070 1,694,000 98,452 0.0581 0.477 0.477 0.494 0.469 0.576 205,930 0.4781 -9.38%
2003-01-03 0 0.064 0.064 0.070 0.063 0.065 590,000 37,790 0.0641 0.526 0.526 0.576 0.518 0.535 71,723 0.5269 -5.88%
2003-01-02 0 0.068 0.065 0.068 0.062 0.069 1,650,257 107,844 0.0653 0.559 0.535 0.559 0.510 0.568 200,613 0.5376 -2.86%
2002-12-31 0 0.070 0.066 0.070 0.064 0.070 958,000 63,890 0.0667 0.576 0.543 0.576 0.526 0.576 116,459 0.5486 -1.41%
2002-12-30 0 0.071 0.071 0.075 0.070 0.093 6,630,000 529,242 0.0798 0.584 0.584 0.617 0.576 0.765 805,973 0.6566 9.23%
2002-12-27 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-12-24 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-12-23 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-12-20 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-12-19 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-12-18 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-12-17 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-12-16 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-12-13 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-12-12 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-12-11 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-12-10 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-12-09 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-12-06 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-12-05 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-12-04 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-12-03 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-12-02 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-11-29 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-11-28 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-11-27 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-11-26 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-11-25 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-11-22 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-11-21 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-11-20 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-11-19 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-11-18 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-11-15 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-11-14 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-11-13 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-11-12 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-11-11 1 0.065 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2002-11-08 0 0.065 0.065 0.066 0.065 0.072 440,000 28,622 0.0651 0.535 0.535 0.543 0.535 0.592 53,488 0.5351 0.00%
2002-11-07 0 0.065 0.063 0.075 0.054 0.078 1,182,000 80,256 0.0679 0.535 0.518 0.617 0.444 0.642 143,689 0.5585 0.00%
2002-11-06 0 0.065 0.065 0.075 0.065 0.074 140,000 10,000 0.0714 0.535 0.535 0.617 0.535 0.609 17,019 0.5876 -7.14%
2002-11-05 0 0.070 0.066 - 0.060 0.078 471,000 31,965 0.0679 0.576 0.543 - 0.494 0.642 57,257 0.5583 4.48%
2002-11-04 0 0.067 0.065 0.075 0.062 0.076 397,371 25,186 0.0634 0.551 0.535 0.617 0.510 0.625 48,306 0.5214 6.35%
2002-11-01 0 0.063 0.070 - 0.063 0.070 200,000 13,096 0.0655 0.518 0.576 - 0.518 0.576 24,313 0.5386 -4.55%
2002-10-31 0 0.066 0.060 0.070 - - 0 0 - 0.543 0.494 0.576 - - 0 - 0.00%
2002-10-30 0 0.066 0.066 0.070 0.060 0.067 632,000 41,508 0.0657 0.543 0.543 0.576 0.494 0.551 76,829 0.5403 10.00%
2002-10-29 0 0.060 0.056 - 0.060 0.060 20,000 1,200 0.0600 0.494 0.461 - 0.494 0.494 2,431 0.4936 -9.09%
2002-10-28 0 0.066 - 0.070 0.066 0.066 250,000 16,500 0.0660 0.543 - 0.576 0.543 0.543 30,391 0.5429 0.00%
2002-10-25 0 0.066 0.064 0.069 0.063 0.075 212,000 13,746 0.0648 0.543 0.526 0.568 0.518 0.617 25,772 0.5334 -7.04%
2002-10-24 0 0.071 0.065 0.071 0.056 0.076 798,000 49,602 0.0622 0.584 0.535 0.584 0.461 0.625 97,009 0.5113 18.33%
2002-10-23 0 0.060 0.058 - 0.056 0.060 1,403,200 80,722 0.0575 0.494 0.477 - 0.461 0.494 170,579 0.4732 -3.23%
2002-10-22 0 0.062 0.058 0.064 0.057 0.075 608,000 35,524 0.0584 0.510 0.477 0.526 0.469 0.617 73,911 0.4806 3.33%
2002-10-21 0 0.060 0.060 - 0.060 0.060 50,000 3,000 0.0600 0.494 0.494 - 0.494 0.494 6,078 0.4936 -4.76%
2002-10-18 0 0.063 0.056 0.063 0.063 0.063 156,000 9,828 0.0630 0.518 0.461 0.518 0.518 0.518 18,964 0.5182 0.00%
2002-10-17 0 0.063 0.059 - 0.055 0.075 642,000 37,082 0.0578 0.518 0.485 - 0.452 0.617 78,044 0.4751 8.62%
2002-10-16 0 0.058 0.055 0.064 0.056 0.064 236,000 13,956 0.0591 0.477 0.452 0.526 0.461 0.526 28,689 0.4865 16.00%
2002-10-15 0 0.050 0.048 0.067 0.042 0.067 580,000 32,344 0.0558 0.411 0.395 0.551 0.345 0.551 70,507 0.4587 11.11%
2002-10-11 0 0.045 0.045 - 0.045 0.045 152,000 6,840 0.0450 0.370 0.370 - 0.370 0.370 18,478 0.3702 -10.00%
2002-10-10 0 0.050 0.055 0.060 0.045 0.050 220,000 10,900 0.0495 0.411 0.452 0.494 0.370 0.411 26,744 0.4076 -5.66%
2002-10-09 0 0.053 0.053 0.055 0.050 0.052 1,054,000 53,900 0.0511 0.436 0.436 0.452 0.411 0.428 128,129 0.4207 0.00%
2002-10-08 0 0.053 0.053 - 0.051 0.054 240,000 12,580 0.0524 0.436 0.436 - 0.420 0.444 29,175 0.4312 -5.36%
2002-10-07 0 0.056 0.056 0.066 0.056 0.056 80,000 4,480 0.0560 0.461 0.461 0.543 0.461 0.461 9,725 0.4607 -6.67%
2002-10-04 0 0.060 0.060 0.066 0.059 0.060 336,000 19,860 0.0591 0.494 0.494 0.543 0.485 0.494 40,846 0.4862 1.69%
2002-10-03 0 0.059 0.059 0.066 0.058 0.066 1,874,000 112,328 0.0599 0.485 0.485 0.543 0.477 0.543 227,812 0.4931 -7.81%
2002-10-02 0 0.064 0.064 0.068 0.062 0.064 580,000 36,120 0.0623 0.526 0.526 0.559 0.510 0.526 70,507 0.5123 3.23%
2002-09-30 0 0.062 0.061 0.064 0.062 0.066 126,000 8,020 0.0637 0.510 0.502 0.526 0.510 0.543 15,317 0.5236 -1.59%
2002-09-27 0 0.063 0.063 0.071 0.061 0.062 48,000 2,954 0.0615 0.518 0.518 0.584 0.502 0.510 5,835 0.5062 -7.35%
2002-09-26 0 0.068 - 0.073 0.068 0.068 260,000 17,680 0.0680 0.559 - 0.601 0.559 0.559 31,607 0.5594 0.00%
2002-09-25 0 0.068 0.066 - - - 3,962 269 0.0679 0.559 0.543 - - - 482 0.5585 0.00%
2002-09-24 0 0.068 0.068 0.072 0.068 0.072 700,000 48,000 0.0686 0.559 0.559 0.592 0.559 0.592 85,095 0.5641 -8.11%
2002-09-23 0 0.074 0.072 0.079 - - 0 0 - 0.609 0.592 0.650 - - 0 - 0.00%
2002-09-20 0 0.074 0.074 0.079 0.071 0.073 400,965 28,803 0.0718 0.609 0.609 0.650 0.584 0.601 48,743 0.5909 1.37%
2002-09-19 0 0.073 0.072 0.073 0.071 0.078 2,610,000 193,880 0.0743 0.601 0.592 0.601 0.584 0.642 317,284 0.6111 7.35%
2002-09-18 0 0.068 0.063 0.068 0.065 0.072 1,742,000 121,166 0.0696 0.559 0.518 0.559 0.535 0.592 211,765 0.5722 13.33%
2002-09-17 0 0.060 0.060 0.070 0.060 0.070 60,000 3,800 0.0633 0.494 0.494 0.576 0.494 0.576 7,294 0.5210 -3.23%
2002-09-16 0 0.062 0.062 0.073 0.062 0.062 313,872 19,505 0.0621 0.510 0.510 0.601 0.510 0.510 38,156 0.5112 -4.62%
2002-09-13 0 0.065 0.065 0.073 0.065 0.065 240,000 15,600 0.0650 0.535 0.535 0.601 0.535 0.535 29,175 0.5347 0.00%
2002-09-12 0 0.065 0.065 - 0.065 0.065 250,000 16,250 0.0650 0.535 0.535 - 0.535 0.535 30,391 0.5347 0.00%
2002-09-11 0 0.065 0.065 - 0.065 0.067 120,000 8,000 0.0667 0.535 0.535 - 0.535 0.551 14,588 0.5484 -1.52%
2002-09-10 0 0.066 0.066 - 0.062 0.066 570,000 35,980 0.0631 0.543 0.543 - 0.510 0.543 69,292 0.5193 1.54%
2002-09-09 0 0.065 0.065 0.073 0.065 0.065 562,000 36,530 0.0650 0.535 0.535 0.601 0.535 0.535 68,319 0.5347 0.00%
2002-09-06 0 0.065 0.065 - 0.065 0.065 40,000 2,600 0.0650 0.535 0.535 - 0.535 0.535 4,863 0.5347 -1.52%
2002-09-05 0 0.066 0.066 0.073 0.065 0.065 160,000 10,400 0.0650 0.543 0.543 0.601 0.535 0.535 19,450 0.5347 -5.71%
2002-09-04 0 0.070 0.070 - 0.069 0.069 26,000 1,794 0.0690 0.576 0.576 - 0.568 0.568 3,161 0.5676 -6.67%
2002-09-03 0 0.075 0.070 0.082 0.070 0.075 460,000 32,900 0.0715 0.617 0.576 0.675 0.576 0.617 55,920 0.5883 -6.25%
2002-09-02 0 0.080 - 0.085 - - 0 0 - 0.658 - 0.699 - - 0 - 0.00%
2002-08-30 0 0.080 0.080 0.085 0.075 0.075 180,000 13,500 0.0750 0.658 0.658 0.699 0.617 0.617 21,882 0.6170 0.00%
2002-08-29 0 0.080 0.075 0.080 0.075 0.085 1,006,000 80,690 0.0802 0.658 0.617 0.658 0.617 0.699 122,294 0.6598 2.56%
2002-08-28 0 0.078 0.078 0.085 0.078 0.080 1,300,000 102,068 0.0785 0.642 0.642 0.699 0.642 0.658 158,034 0.6459 1.30%
2002-08-27 0 0.077 0.077 0.085 0.077 0.078 148,000 11,446 0.0773 0.633 0.633 0.699 0.633 0.642 17,992 0.6362 -9.41%
2002-08-26 0 0.085 0.078 0.093 - - 0 0 - 0.699 0.642 0.765 - - 0 - 0.00%
2002-08-23 0 0.085 0.085 0.090 0.081 0.081 200,000 16,200 0.0810 0.699 0.699 0.740 0.666 0.666 24,313 0.6663 0.00%
2002-08-22 0 0.085 0.085 0.093 0.085 0.085 148,000 12,580 0.0850 0.699 0.699 0.765 0.699 0.699 17,992 0.6992 11.84%
2002-08-21 0 0.076 0.076 0.085 0.073 0.085 341,520 28,599 0.0837 0.625 0.625 0.699 0.601 0.699 41,517 0.6889 -2.56%
2002-08-20 0 0.078 0.078 0.083 0.078 0.083 416,000 33,728 0.0811 0.642 0.642 0.683 0.642 0.683 50,571 0.6669 0.00%
2002-08-19 0 0.078 0.078 0.088 0.078 0.078 386,000 30,808 0.0798 0.642 0.642 0.724 0.642 0.642 46,924 0.6566 -4.88%
2002-08-16 0 0.082 0.082 0.088 0.078 0.080 80,000 6,360 0.0795 0.675 0.675 0.724 0.642 0.658 9,725 0.6540 2.50%
2002-08-15 0 0.080 0.080 0.085 0.077 0.085 585,013 47,159 0.0806 0.658 0.658 0.699 0.633 0.699 71,117 0.6631 0.00%
2002-08-14 0 0.080 0.078 0.085 0.080 0.080 930,000 74,400 0.0800 0.658 0.642 0.699 0.658 0.658 113,055 0.6581 -9.09%
2002-08-13 0 0.088 0.088 0.095 0.081 0.088 821,203 70,486 0.0858 0.724 0.724 0.781 0.666 0.724 99,829 0.7061 2.33%
2002-08-12 0 0.086 0.086 0.095 0.086 0.086 50,000 4,300 0.0860 0.707 0.707 0.781 0.707 0.707 6,078 0.7074 -9.47%
2002-08-09 0 0.095 0.093 0.095 0.090 0.095 340,000 31,390 0.0923 0.781 0.765 0.781 0.740 0.781 41,332 0.7595 -5.00%
2002-08-08 0 0.100 - 0.100 - - 200,000 18,600 0.0930 0.823 - 0.823 - - 24,313 0.7650 0.00%
2002-08-07 0 0.100 0.097 0.100 0.097 0.100 3,676,000 361,192 0.0983 0.823 0.798 0.823 0.798 0.823 446,871 0.8083 3.09%
2002-08-06 0 0.097 0.093 0.097 0.094 0.099 4,180,000 398,640 0.0954 0.798 0.765 0.798 0.773 0.814 508,140 0.7845 -1.02%
2002-08-05 0 0.098 0.099 0.100 0.098 0.103 1,670,000 167,108 0.1001 0.806 0.814 0.823 0.806 0.847 203,013 0.8231 -1.01%
2002-08-02 0 0.099 0.098 0.100 0.088 0.100 2,422,000 235,310 0.0972 0.814 0.806 0.823 0.724 0.823 294,429 0.7992 12.50%
2002-08-01 0 0.088 0.088 0.094 0.087 0.090 1,202,333 106,439 0.0885 0.724 0.724 0.773 0.716 0.740 146,161 0.7282 0.00%
2002-07-31 0 0.088 0.088 0.100 0.080 0.100 1,048,000 97,840 0.0934 0.724 0.724 0.823 0.658 0.823 127,400 0.7680 0.00%
2002-07-30 0 0.088 0.086 0.088 0.088 0.092 1,050,000 94,350 0.0899 0.724 0.707 0.724 0.724 0.757 127,643 0.7392 -2.22%
2002-07-29 0 0.090 0.085 0.090 0.084 0.091 1,970,000 175,348 0.0890 0.740 0.699 0.740 0.691 0.749 239,482 0.7322 4.65%
2002-07-26 0 0.086 0.086 0.095 0.083 0.113 6,607,200 581,962 0.0881 0.707 0.707 0.781 0.683 0.930 803,201 0.7246 -23.89%
2002-07-25 0 0.113 0.108 0.115 0.113 0.117 1,480,000 171,130 0.1156 0.930 0.888 0.946 0.930 0.962 179,916 0.9512 -3.42%
2002-07-24 0 0.117 0.115 0.118 0.115 0.117 980,000 113,540 0.1159 0.962 0.946 0.971 0.946 0.962 119,133 0.9531 -1.68%
2002-07-23 0 0.119 0.119 0.123 0.119 0.119 300,000 35,700 0.1190 0.979 0.979 1.012 0.979 0.979 36,469 0.9789 -1.65%
2002-07-22 0 0.121 0.117 0.122 0.112 0.126 750,000 91,640 0.1222 0.995 0.962 1.004 0.921 1.036 91,173 1.0051 -2.42%
2002-07-19 0 0.124 0.124 0.128 0.119 0.132 2,480,000 312,890 0.1262 1.020 1.020 1.053 0.979 1.086 301,480 1.0378 0.00%
2002-07-18 0 0.124 0.118 0.124 0.123 0.125 850,000 105,246 0.1238 1.020 0.971 1.020 1.012 1.028 103,330 1.0185 7.83%
2002-07-17 0 0.115 0.115 0.120 0.107 0.118 810,000 93,470 0.1154 0.946 0.946 0.987 0.880 0.971 98,467 0.9492 0.00%
2002-07-16 0 0.115 0.113 0.119 0.112 0.120 594,000 68,458 0.1152 0.946 0.930 0.979 0.921 0.987 72,209 0.9480 1.77%
2002-07-15 0 0.113 0.113 0.126 0.113 0.121 528,000 62,744 0.1188 0.930 0.930 1.036 0.930 0.995 64,186 0.9775 -11.72%
2002-07-12 0 0.128 0.110 0.128 0.104 0.130 84,866 9,277 0.1093 1.053 0.905 1.053 0.856 1.069 10,317 0.8992 14.29%
2002-07-11 0 0.112 0.111 0.118 0.110 0.118 932,000 102,626 0.1101 0.921 0.913 0.971 0.905 0.971 113,298 0.9058 -0.88%
2002-07-10 0 0.113 0.113 0.120 0.113 0.127 489,200 59,312 0.1212 0.930 0.930 0.987 0.930 1.045 59,469 0.9974 -9.60%
2002-07-09 0 0.125 0.120 0.125 0.103 0.125 258,000 29,646 0.1149 1.028 0.987 1.028 0.847 1.028 31,364 0.9452 13.64%
2002-07-08 0 0.110 0.110 0.126 0.110 0.118 110,000 12,900 0.1173 0.905 0.905 1.036 0.905 0.971 13,372 0.9647 -8.33%
2002-07-05 0 0.120 0.117 0.127 0.120 0.129 1,226,000 149,198 0.1217 0.987 0.962 1.045 0.987 1.061 149,038 1.0011 -6.98%
2002-07-04 0 0.129 0.122 0.129 0.120 0.130 510,000 63,290 0.1241 1.061 1.004 1.061 0.987 1.069 61,998 1.0208 -0.77%
2002-07-03 0 0.130 0.130 0.133 0.117 0.130 168,000 21,574 0.1284 1.069 1.069 1.094 0.962 1.069 20,423 1.0564 6.56%
2002-07-02 0 0.122 0.116 0.126 0.118 0.126 502,000 60,062 0.1196 1.004 0.954 1.036 0.971 1.036 61,025 0.9842 -0.81%
2002-06-28 0 0.123 0.123 0.128 0.112 0.135 2,764,000 352,118 0.1274 1.012 1.012 1.053 0.921 1.111 336,004 1.0480 -0.81%
2002-06-27 0 0.124 0.119 0.124 0.110 0.124 1,920,000 222,122 0.1157 1.020 0.979 1.020 0.905 1.020 233,404 0.9517 13.76%
2002-06-26 0 0.109 0.109 0.114 0.107 0.111 400,000 43,500 0.1088 0.897 0.897 0.938 0.880 0.913 48,626 0.8946 -2.68%
2002-06-25 0 0.112 0.112 0.115 0.105 0.118 1,438,000 159,380 0.1108 0.921 0.921 0.946 0.864 0.971 174,810 0.9117 3.70%
2002-06-24 0 0.108 0.103 0.115 0.108 0.108 200,000 21,600 0.1080 0.888 0.847 0.946 0.888 0.888 24,313 0.8884 4.85%
2002-06-21 0 0.103 0.103 0.112 0.101 0.102 410,000 41,620 0.1015 0.847 0.847 0.921 0.831 0.839 49,841 0.8350 -2.83%
2002-06-20 0 0.106 0.106 0.114 0.105 0.115 600,000 67,000 0.1117 0.872 0.872 0.938 0.864 0.946 72,939 0.9186 -7.83%
2002-06-19 0 0.115 0.114 0.120 0.115 0.123 400,000 47,300 0.1183 0.946 0.938 0.987 0.946 1.012 48,626 0.9727 -3.36%
2002-06-18 0 0.119 0.119 0.124 0.117 0.124 550,000 65,550 0.1192 0.979 0.979 1.020 0.962 1.020 66,861 0.9804 -0.83%
2002-06-17 0 0.120 0.120 0.127 0.120 0.130 1,370,000 167,880 0.1225 0.987 0.987 1.045 0.987 1.069 166,543 1.0080 -0.83%
2002-06-14 0 0.121 0.121 0.125 0.119 0.123 340,000 40,940 0.1204 0.995 0.995 1.028 0.979 1.012 41,332 0.9905 0.00%
2002-06-13 0 0.121 0.120 0.125 0.121 0.125 620,000 76,780 0.1238 0.995 0.987 1.028 0.995 1.028 75,370 1.0187 -1.63%
2002-06-12 0 0.123 0.122 0.127 0.118 0.127 4,564,000 553,762 0.1213 1.012 1.004 1.045 0.971 1.045 554,821 0.9981 -1.60%
2002-06-11 0 0.125 0.125 0.131 0.124 0.139 900,000 118,500 0.1317 1.028 1.028 1.078 1.020 1.143 109,408 1.0831 -0.79%
2002-06-10 0 0.126 0.124 0.126 0.120 0.130 2,539,200 325,418 0.1282 1.036 1.020 1.036 0.987 1.069 308,677 1.0542 -3.08%
2002-06-07 0 0.130 0.125 0.137 0.130 0.137 2,286,000 305,328 0.1336 1.069 1.028 1.127 1.069 1.127 277,897 1.0987 -2.99%
2002-06-06 0 0.134 0.134 0.136 0.130 0.140 3,654,000 489,656 0.1340 1.102 1.102 1.119 1.069 1.152 444,197 1.1023 5.51%
2002-06-05 0 0.127 0.127 0.130 0.119 0.127 3,236,000 392,800 0.1214 1.045 1.045 1.069 0.979 1.045 393,383 0.9985 1.60%
2002-06-04 0 0.125 0.123 0.125 0.121 0.130 6,446,000 802,020 0.1244 1.028 1.012 1.028 0.995 1.069 783,605 1.0235 -8.76%
2002-06-03 0 0.137 0.137 0.140 0.135 0.140 6,470,000 890,620 0.1377 1.127 1.127 1.152 1.111 1.152 786,523 1.1324 -5.52%
2002-05-31 0 0.145 0.145 0.146 0.145 0.154 6,496,000 965,054 0.1486 1.193 1.193 1.201 1.193 1.267 789,683 1.2221 -5.84%
2002-05-30 0 0.154 0.153 0.155 0.147 0.176 13,710,000 2,159,660 0.1575 1.267 1.259 1.275 1.209 1.448 1,666,650 1.2958 -10.47%
2002-05-29 0 0.172 0.171 0.172 0.145 0.178 23,314,000 3,892,180 0.1669 1.415 1.407 1.415 1.193 1.464 2,834,156 1.3733 18.62%
2002-05-28 0 0.145 0.145 0.146 0.120 0.146 25,398,414 3,346,948 0.1318 1.193 1.193 1.201 0.987 1.201 3,087,547 1.0840 33.03%
2002-05-27 1 0.109 - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2002-05-24 1 0.109 - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2002-05-23 1 0.109 - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2002-05-22 1 0.109 - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2002-05-21 1 0.109 - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2002-05-17 1 0.109 - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2002-05-16 1 0.109 - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2002-05-15 1 0.109 - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2002-05-14 1 0.109 - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2002-05-13 1 0.109 0.108 0.110 0.097 0.114 11,494,000 1,263,256 0.1099 0.897 0.888 0.905 0.798 0.938 1,397,263 0.9041 14.74%
2002-05-10 0 0.095 0.095 0.100 0.090 0.101 5,548,800 546,824 0.0985 0.781 0.781 0.823 0.740 0.831 674,537 0.8107 7.95%
2002-05-09 0 0.088 0.090 0.097 0.086 0.090 684,899 60,976 0.0890 0.724 0.740 0.798 0.707 0.740 83,259 0.7324 -4.35%
2002-05-08 0 0.092 0.091 0.096 0.085 0.096 1,492,000 137,516 0.0922 0.757 0.749 0.790 0.699 0.790 181,374 0.7582 9.52%
2002-05-07 0 0.084 0.083 0.084 0.077 0.084 1,438,000 117,184 0.0815 0.691 0.683 0.691 0.633 0.691 174,810 0.6704 7.69%
2002-05-06 0 0.078 0.078 - 0.075 0.077 24,358 1,863 0.0765 0.642 0.642 - 0.617 0.633 2,961 0.6292 -1.27%
2002-05-03 0 0.079 0.079 0.089 0.079 0.085 1,070,000 85,526 0.0799 0.650 0.650 0.732 0.650 0.699 130,074 0.6575 -3.66%
2002-05-02 0 0.082 0.082 0.090 0.082 0.086 3,304,000 284,128 0.0860 0.675 0.675 0.740 0.675 0.707 401,649 0.7074 -8.89%
2002-04-30 0 0.090 0.089 0.095 0.089 0.101 2,890,000 267,024 0.0924 0.740 0.732 0.781 0.732 0.831 351,322 0.7601 -6.25%
2002-04-29 0 0.096 0.095 0.099 0.096 0.098 850,000 81,800 0.0962 0.790 0.781 0.814 0.790 0.806 103,330 0.7916 0.00%
2002-04-26 0 0.096 0.095 0.097 0.095 0.100 4,882,000 471,720 0.0966 0.790 0.781 0.798 0.781 0.823 593,478 0.7948 -4.00%
2002-04-25 0 0.100 0.097 0.100 0.091 0.100 9,100,000 874,828 0.0961 0.823 0.798 0.823 0.749 0.823 1,106,237 0.7908 8.70%
2002-04-24 0 0.092 0.092 0.098 0.078 0.098 5,120,000 441,864 0.0863 0.757 0.757 0.806 0.642 0.806 622,411 0.7099 21.05%
2002-04-23 0 0.076 0.071 0.076 0.075 0.078 750,000 56,800 0.0757 0.625 0.584 0.625 0.617 0.642 91,173 0.6230 -2.56%
2002-04-22 0 0.078 0.075 0.078 0.076 0.078 856,000 65,580 0.0766 0.642 0.617 0.642 0.625 0.642 104,059 0.6302 8.33%
2002-04-19 0 0.072 0.070 0.072 0.070 0.074 730,000 52,700 0.0722 0.592 0.576 0.592 0.576 0.609 88,742 0.5939 -7.69%
2002-04-18 0 0.078 - 0.078 - - 0 0 - 0.642 - 0.642 - - 0 - 0.00%
2002-04-17 0 0.078 0.067 0.078 0.080 0.080 230,000 17,520 0.0762 0.642 0.551 0.642 0.658 0.658 27,960 0.6266 5.41%
2002-04-16 0 0.074 0.074 0.075 0.070 0.075 1,260,000 94,000 0.0746 0.609 0.609 0.617 0.576 0.617 153,171 0.6137 -6.33%
2002-04-15 0 0.079 0.076 0.083 0.074 0.080 2,490,000 186,260 0.0748 0.650 0.625 0.683 0.609 0.658 302,696 0.6153 8.22%
2002-04-12 0 0.073 0.072 - 0.065 0.073 2,056,000 141,902 0.0690 0.601 0.592 - 0.535 0.601 249,937 0.5678 2.82%
2002-04-11 1 0.071 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
2002-04-10 0 0.071 0.068 0.078 0.040 0.071 1,542,000 98,612 0.0640 0.584 0.559 0.642 0.329 0.584 187,453 0.5261 9.23%
2002-04-09 0 0.065 - 0.065 - - 0 0 - 0.535 - 0.535 - - 0 - -4.41%
2002-04-08 0 0.068 - 0.068 - - 0 0 - 0.559 - 0.559 - - 0 - 0.00%
2002-04-04 0 0.068 - 0.068 - - 0 0 - 0.559 - 0.559 - - 0 - -1.45%
2002-04-03 0 0.069 - 0.069 - - 0 0 - 0.568 - 0.568 - - 0 - 0.00%
2002-04-02 0 0.069 - 0.069 - - 0 0 - 0.568 - 0.568 - - 0 - -1.43%
2002-03-28 0 0.070 0.070 0.073 - - 0 0 - 0.576 0.576 0.601 - - 0 - 11.11%
2002-03-27 0 0.063 0.063 0.066 0.055 0.058 160,000 8,890 0.0556 0.518 0.518 0.543 0.452 0.477 19,450 0.4571 8.62%
2002-03-26 0 0.058 0.055 0.062 0.058 0.058 390,000 22,620 0.0580 0.477 0.452 0.510 0.477 0.477 47,410 0.4771 -6.45%
2002-03-25 0 0.062 0.062 - - - 0 0 - 0.510 0.510 - - - 0 - 14.81%
2002-03-22 0 0.054 0.054 0.069 0.050 0.053 220,000 11,300 0.0514 0.444 0.444 0.568 0.411 0.436 26,744 0.4225 -6.90%
2002-03-21 0 0.058 0.055 0.065 - - 0 0 - 0.477 0.452 0.535 - - 0 - 0.00%
2002-03-20 0 0.058 0.058 0.065 0.054 0.079 646,000 36,400 0.0563 0.477 0.477 0.535 0.444 0.650 78,531 0.4635 7.41%
2002-03-19 0 0.054 0.060 0.068 0.054 0.060 470,000 27,572 0.0587 0.444 0.494 0.559 0.444 0.494 57,135 0.4826 -8.47%
2002-03-18 0 0.059 0.058 0.066 0.058 0.066 130,000 7,656 0.0589 0.485 0.477 0.543 0.477 0.543 15,803 0.4845 1.72%
2002-03-15 0 0.058 0.058 0.063 0.058 0.058 53,690 3,101 0.0578 0.477 0.477 0.518 0.477 0.477 6,527 0.4751 0.00%
2002-03-14 0 0.058 0.058 0.061 0.057 0.058 240,000 13,880 0.0578 0.477 0.477 0.502 0.469 0.477 29,175 0.4757 0.00%
2002-03-13 0 0.058 0.058 0.065 0.058 0.063 610,000 36,880 0.0605 0.477 0.477 0.535 0.477 0.518 74,154 0.4973 -6.45%
2002-03-12 0 0.062 0.060 0.068 0.060 0.062 1,080,000 66,720 0.0618 0.510 0.494 0.559 0.494 0.510 131,290 0.5082 3.33%
2002-03-11 0 0.060 0.060 0.068 - - 0 0 - 0.494 0.494 0.559 - - 0 - 0.00%
2002-03-08 0 0.060 0.055 0.080 - - 0 0 - 0.494 0.452 0.658 - - 0 - 0.00%
2002-03-07 0 0.060 0.060 0.065 0.060 0.061 814,000 49,280 0.0605 0.494 0.494 0.535 0.494 0.502 98,954 0.4980 -1.64%
2002-03-06 0 0.061 0.058 0.062 0.061 0.062 470,000 28,930 0.0616 0.502 0.477 0.510 0.502 0.510 57,135 0.5063 0.00%
2002-03-05 0 0.061 0.060 0.065 0.061 0.064 256,000 15,916 0.0622 0.502 0.494 0.535 0.502 0.526 31,121 0.5114 -6.15%
2002-03-04 0 0.065 0.062 0.065 - - 0 0 - 0.535 0.510 0.535 - - 0 - 0.00%
2002-03-01 0 0.065 - 0.065 - - 890,000 60,520 0.0680 0.535 - 0.535 - - 108,192 0.5594 -7.14%
2002-02-28 0 0.070 0.061 0.070 0.061 0.070 50,000 3,140 0.0628 0.576 0.502 0.576 0.502 0.576 6,078 0.5166 11.11%
2002-02-27 0 0.063 0.063 - 0.062 0.062 80,000 4,960 0.0620 0.518 0.518 - 0.510 0.510 9,725 0.5100 3.28%
2002-02-26 0 0.061 0.061 0.069 0.060 0.061 100,000 6,040 0.0604 0.502 0.502 0.568 0.494 0.502 12,156 0.4969 1.67%
2002-02-25 0 0.060 0.060 0.068 0.052 0.061 280,000 15,550 0.0555 0.494 0.494 0.559 0.428 0.502 34,038 0.4568 0.00%
2002-02-22 0 0.060 0.060 0.068 - - 0 0 - 0.494 0.494 0.559 - - 0 - 0.00%
2002-02-21 0 0.060 0.060 0.070 0.060 0.062 40,000 2,440 0.0610 0.494 0.494 0.576 0.494 0.510 4,863 0.5018 -14.29%
2002-02-20 0 0.070 0.063 0.086 - - 0 0 - 0.576 0.518 0.707 - - 0 - 0.00%
2002-02-19 0 0.070 0.060 - - - 0 0 - 0.576 0.494 - - - 0 - 0.00%
2002-02-18 0 0.070 - - - - 0 0 - 0.576 - - - - 0 - 0.00%
2002-02-15 0 0.070 0.062 0.081 0.070 0.070 170,000 11,900 0.0700 0.576 0.510 0.666 0.576 0.576 20,666 0.5758 0.00%
2002-02-11 0 0.070 - 0.078 - - 0 0 - 0.576 - 0.642 - - 0 - 0.00%
2002-02-08 0 0.070 0.065 0.078 - - 0 0 - 0.576 0.535 0.642 - - 0 - 0.00%
2002-02-07 0 0.070 0.070 0.076 0.065 0.070 206,534 14,411 0.0698 0.576 0.576 0.625 0.535 0.576 25,107 0.5740 7.69%
2002-02-06 0 0.065 0.065 0.070 0.065 0.065 804,102 52,266 0.0650 0.535 0.535 0.576 0.535 0.535 97,750 0.5347 -7.14%
2002-02-05 0 0.070 0.070 0.080 0.070 0.083 312,670 21,976 0.0703 0.576 0.576 0.658 0.576 0.683 38,010 0.5782 -1.41%
2002-02-04 0 0.071 0.071 0.076 0.070 0.070 30,000 2,100 0.0700 0.584 0.584 0.625 0.576 0.576 3,647 0.5758 1.43%
2002-02-01 0 0.070 0.070 0.080 0.069 0.069 84,000 5,796 0.0690 0.576 0.576 0.658 0.568 0.568 10,211 0.5676 -12.50%
2002-01-31 0 0.080 0.070 0.080 0.070 0.080 440,000 35,000 0.0795 0.658 0.576 0.658 0.576 0.658 53,488 0.6543 -2.44%
2002-01-30 0 0.082 0.074 0.082 0.082 0.082 4,000 328 0.0820 0.675 0.609 0.675 0.675 0.675 486 0.6745 17.14%
2002-01-29 0 0.070 0.070 - 0.068 0.068 200,000 13,600 0.0680 0.576 0.576 - 0.559 0.559 24,313 0.5594 1.45%
2002-01-28 0 0.069 0.069 - 0.069 0.070 496,000 34,524 0.0696 0.568 0.568 - 0.568 0.576 60,296 0.5726 -4.17%
2002-01-25 0 0.072 0.072 0.085 0.072 0.072 50,000 3,600 0.0720 0.592 0.592 0.699 0.592 0.592 6,078 0.5923 -16.28%
2002-01-24 0 0.086 - 0.086 - - 0 0 - 0.707 - 0.707 - - 0 - 0.00%
2002-01-23 0 0.086 - 0.086 - - 0 0 - 0.707 - 0.707 - - 0 - -1.15%
2002-01-22 0 0.087 0.072 0.087 0.072 0.087 136,000 9,822 0.0722 0.716 0.592 0.716 0.592 0.716 16,533 0.5941 12.99%
2002-01-21 0 0.077 0.072 0.080 0.077 0.077 150,000 11,550 0.0770 0.633 0.592 0.658 0.633 0.633 18,235 0.6334 -3.75%
2002-01-18 0 0.080 - 0.090 - - 0 0 - 0.658 - 0.740 - - 0 - 0.00%
2002-01-17 0 0.080 - 0.085 - - 0 0 - 0.658 - 0.699 - - 0 - 0.00%
2002-01-16 0 0.080 0.080 0.086 0.080 0.080 298,000 23,840 0.0800 0.658 0.658 0.707 0.658 0.658 36,226 0.6581 12.68%
2002-01-15 0 0.071 0.071 0.080 0.071 0.071 50,000 3,550 0.0710 0.584 0.584 0.658 0.584 0.584 6,078 0.5841 -4.05%
2002-01-14 0 0.074 0.074 0.080 0.073 0.074 210,000 15,390 0.0733 0.609 0.609 0.658 0.601 0.609 25,529 0.6029 -1.33%
2002-01-11 0 0.075 0.075 0.080 0.073 0.073 832,000 60,736 0.0730 0.617 0.617 0.658 0.601 0.601 101,142 0.6005 -5.06%
2002-01-10 0 0.079 0.071 0.082 0.079 0.080 700,000 54,950 0.0785 0.650 0.584 0.675 0.650 0.658 85,095 0.6457 -7.06%
2002-01-09 0 0.085 0.085 0.086 0.079 0.088 450,000 38,350 0.0852 0.699 0.699 0.707 0.650 0.724 54,704 0.7010 -3.41%
2002-01-08 0 0.088 - 0.088 - - 0 0 - 0.724 - 0.724 - - 0 - 0.00%
2002-01-07 0 0.088 - 0.090 - - 40,000 3,560 0.0890 0.724 - 0.740 - - 4,863 0.7321 0.00%
2002-01-04 0 0.088 0.080 0.089 - - 0 0 - 0.724 0.658 0.732 - - 0 - 0.00%
2002-01-03 0 0.088 - 0.091 - - 0 0 - 0.724 - 0.749 - - 0 - 0.00%
2002-01-02 0 0.088 0.080 0.088 0.088 0.088 180,000 16,040 0.0891 0.724 0.658 0.724 0.724 0.724 21,882 0.7330 -3.30%
2001-12-31 0 0.091 - 0.091 - - 0 0 - 0.749 - 0.749 - - 0 - 0.00%
2001-12-28 0 0.091 - 0.091 - - 0 0 - 0.749 - 0.749 - - 0 - 0.00%
2001-12-27 0 0.091 0.091 0.092 - - 0 0 - 0.749 0.749 0.757 - - 0 - 4.60%
2001-12-24 0 0.087 0.091 0.092 - - 0 0 - 0.716 0.749 0.757 - - 0 - 0.00%
2001-12-21 0 0.087 - 0.087 - - 0 0 - 0.716 - 0.716 - - 0 - 0.00%
2001-12-20 0 0.087 - 0.087 0.087 0.087 86,000 7,482 0.0870 0.716 - 0.716 0.716 0.716 10,455 0.7157 0.00%
2001-12-19 0 0.087 - 0.087 - - 0 0 - 0.716 - 0.716 - - 0 - -1.14%
2001-12-18 0 0.088 - 0.088 - - 0 0 - 0.724 - 0.724 - - 0 - 0.00%
2001-12-17 0 0.088 - 0.088 - - 0 0 - 0.724 - 0.724 - - 0 - 0.00%
2001-12-14 0 0.088 - 0.089 - - 0 0 - 0.724 - 0.732 - - 0 - 0.00%
2001-12-13 0 0.088 0.081 0.088 0.080 0.088 184,000 14,914 0.0811 0.724 0.666 0.724 0.658 0.724 22,368 0.6668 4.76%
2001-12-12 0 0.084 0.079 0.088 0.078 0.084 330,000 26,980 0.0818 0.691 0.650 0.724 0.642 0.691 40,116 0.6725 2.44%
2001-12-11 0 0.082 0.078 0.084 0.082 0.082 500,000 41,000 0.0820 0.675 0.642 0.691 0.675 0.675 60,782 0.6745 1.23%
2001-12-10 0 0.081 0.080 0.084 0.081 0.081 50,000 4,050 0.0810 0.666 0.658 0.691 0.666 0.666 6,078 0.6663 1.25%
2001-12-07 0 0.080 0.080 0.084 0.079 0.080 602,000 47,658 0.0792 0.658 0.658 0.691 0.650 0.658 73,182 0.6512 -4.76%
2001-12-06 0 0.084 0.084 0.088 0.083 0.086 642,336 55,206 0.0859 0.691 0.691 0.724 0.683 0.707 78,085 0.7070 -2.33%
2001-12-05 0 0.086 0.084 0.088 0.080 0.090 5,818,000 481,976 0.0828 0.707 0.691 0.724 0.658 0.740 707,263 0.6815 -8.51%
2001-12-04 0 0.094 0.094 0.095 0.090 0.098 176,000 15,896 0.0903 0.773 0.773 0.781 0.740 0.806 21,395 0.7430 -2.08%
2001-12-03 0 0.096 0.096 0.097 0.084 0.092 1,626,000 144,050 0.0886 0.790 0.790 0.798 0.691 0.757 197,664 0.7288 6.67%
2001-11-30 0 0.090 0.090 0.098 0.090 0.090 8,000 720 0.0900 0.740 0.740 0.806 0.740 0.740 973 0.7403 -7.22%
2001-11-29 0 0.097 0.094 0.098 - - 110,000 10,450 0.0950 0.798 0.773 0.806 - - 13,372 0.7815 0.00%
2001-11-28 0 0.097 - 0.097 0.098 0.098 260,000 25,480 0.0980 0.798 - 0.798 0.806 0.806 31,607 0.8062 1.04%
2001-11-27 0 0.096 0.089 0.096 0.096 0.096 1,244,000 114,216 0.0918 0.790 0.732 0.790 0.790 0.790 151,226 0.7553 0.00%
2001-11-26 0 0.096 0.096 0.100 0.095 0.096 694,000 66,494 0.0958 0.790 0.790 0.823 0.781 0.790 84,366 0.7882 -2.04%
2001-11-23 0 0.098 0.096 0.098 0.090 0.099 2,036,000 194,820 0.0957 0.806 0.790 0.806 0.740 0.814 247,505 0.7871 4.26%
2001-11-22 0 0.094 - 0.094 0.088 0.094 372,000 34,608 0.0930 0.773 - 0.773 0.724 0.773 45,222 0.7653 4.44%
2001-11-21 0 0.090 0.087 0.094 0.085 0.094 428,000 38,516 0.0900 0.740 0.716 0.773 0.699 0.773 52,030 0.7403 -4.26%
2001-11-20 0 0.094 - 0.095 0.094 0.094 100,000 9,400 0.0940 0.773 - 0.781 0.773 0.773 12,156 0.7733 1.08%
2001-11-19 0 0.093 - 0.095 0.093 0.093 100,000 9,300 0.0930 0.765 - 0.781 0.765 0.765 12,156 0.7650 1.09%
2001-11-16 0 0.092 - 0.100 0.092 0.092 170,000 15,640 0.0920 0.757 - 0.823 0.757 0.757 20,666 0.7568 -8.00%
2001-11-15 0 0.100 - 0.100 0.100 0.105 8,000 824 0.1030 0.823 - 0.823 0.823 0.864 973 0.8473 1.01%
2001-11-14 0 0.099 0.099 - - - 1,078,000 98,098 0.0910 0.814 0.814 - - - 131,047 0.7486 8.79%
2001-11-13 0 0.091 0.091 - - - 0 0 - 0.749 0.749 - - - 0 - 9.64%
2001-11-12 0 0.083 0.076 0.088 - - 0 0 - 0.683 0.625 0.724 - - 0 - 0.00%
2001-11-09 0 0.083 0.074 0.083 0.073 0.083 400,000 31,340 0.0784 0.683 0.609 0.683 0.601 0.683 48,626 0.6445 7.79%
2001-11-08 0 0.077 0.076 - - - 0 0 - 0.633 0.625 - - - 0 - 0.00%
2001-11-07 0 0.077 0.077 0.086 0.077 0.078 224,000 17,458 0.0779 0.633 0.633 0.707 0.633 0.642 27,230 0.6411 -9.41%
2001-11-06 0 0.085 0.080 0.085 0.078 0.085 104,000 8,140 0.0783 0.699 0.658 0.699 0.642 0.699 12,643 0.6438 2.41%
2001-11-05 0 0.083 0.083 0.090 0.082 0.084 200,000 16,650 0.0833 0.683 0.683 0.740 0.675 0.691 24,313 0.6848 -6.74%
2001-11-02 0 0.089 0.081 0.089 - - 0 0 - 0.732 0.666 0.732 - - 0 - 0.00%
2001-11-01 0 0.089 0.083 0.089 0.080 0.089 308,000 26,286 0.0853 0.732 0.683 0.732 0.658 0.732 37,442 0.7020 4.71%
2001-10-31 0 0.085 0.080 0.089 0.085 0.085 200,000 17,000 0.0850 0.699 0.658 0.732 0.699 0.699 24,313 0.6992 -4.49%
2001-10-30 0 0.089 - 0.089 - - 100,000 8,900 0.0890 0.732 - 0.732 - - 12,156 0.7321 0.00%
2001-10-29 0 0.089 - 0.089 - - 0 0 - 0.732 - 0.732 - - 0 - 0.00%
2001-10-26 0 0.089 0.082 0.089 0.082 0.089 380,000 32,748 0.0862 0.732 0.675 0.732 0.675 0.732 46,195 0.7089 0.00%
2001-10-24 0 0.089 0.086 0.098 0.082 0.089 679,200 58,918 0.0867 0.732 0.707 0.806 0.675 0.732 82,567 0.7136 18.67%
2001-10-23 0 0.075 0.075 0.084 0.074 0.075 400,000 29,900 0.0748 0.617 0.617 0.691 0.609 0.617 48,626 0.6149 -1.32%
2001-10-22 0 0.076 0.074 0.080 0.076 0.080 296,000 22,656 0.0765 0.625 0.609 0.658 0.625 0.658 35,983 0.6296 -5.00%
2001-10-19 0 0.080 0.076 0.080 0.080 0.099 428,000 35,942 0.0840 0.658 0.625 0.658 0.658 0.814 52,030 0.6908 11.11%
2001-10-18 0 0.072 0.068 - - - 50,000 3,400 0.0680 0.592 0.559 - - - 6,078 0.5594 0.00%
2001-10-17 0 0.072 0.072 0.079 0.072 0.072 90,000 6,480 0.0720 0.592 0.592 0.650 0.592 0.592 10,941 0.5923 0.00%
2001-10-16 0 0.072 0.070 0.078 0.070 0.080 110,000 8,246 0.0750 0.592 0.576 0.642 0.576 0.658 13,372 0.6167 2.86%
2001-10-15 0 0.070 0.070 0.075 0.069 0.069 80,000 5,520 0.0690 0.576 0.576 0.617 0.568 0.568 9,725 0.5676 2.94%
2001-10-12 0 0.068 0.068 0.073 0.068 0.075 170,000 12,420 0.0731 0.559 0.559 0.601 0.559 0.617 20,666 0.6010 -9.33%
2001-10-11 0 0.075 0.075 0.080 - - 0 0 - 0.617 0.617 0.658 - - 0 - 7.14%
2001-10-10 0 0.070 0.070 0.080 0.070 0.070 340,000 23,800 0.0700 0.576 0.576 0.658 0.576 0.576 41,332 0.5758 -5.41%
2001-10-09 0 0.074 0.071 0.082 - - 50,000 3,550 0.0710 0.609 0.584 0.675 - - 6,078 0.5841 0.00%
2001-10-08 0 0.074 0.070 0.080 - - 0 0 - 0.609 0.576 0.658 - - 0 - 0.00%
2001-10-05 0 0.074 0.074 0.084 0.074 0.074 190,000 14,060 0.0740 0.609 0.609 0.691 0.609 0.609 23,097 0.6087 0.00%
2001-10-04 0 0.074 0.072 0.080 0.070 0.074 318,000 22,748 0.0715 0.609 0.592 0.658 0.576 0.609 38,658 0.5884 5.71%
2001-10-03 0 0.070 0.069 0.075 0.066 0.075 760,000 54,050 0.0711 0.576 0.568 0.617 0.543 0.617 92,389 0.5850 -2.78%
2001-09-28 0 0.072 0.069 0.080 0.068 0.072 294,000 20,104 0.0684 0.592 0.568 0.658 0.559 0.592 35,740 0.5625 -2.70%
2001-09-27 0 0.074 0.068 0.080 - - 0 0 - 0.609 0.559 0.658 - - 0 - 0.00%
2001-09-26 0 0.074 0.071 0.076 0.070 0.076 1,110,000 79,540 0.0717 0.609 0.584 0.625 0.576 0.625 134,937 0.5895 -7.50%
2001-09-25 0 0.080 0.080 - 0.060 0.075 70,000 4,950 0.0707 0.658 0.658 - 0.494 0.617 8,510 0.5817 6.67%
2001-09-24 0 0.075 - 0.075 - - 0 0 - 0.617 - 0.617 - - 0 - 0.00%
2001-09-21 0 0.075 - 0.083 - - 0 0 - 0.617 - 0.683 - - 0 - 0.00%
2001-09-20 0 0.075 0.062 0.075 0.066 0.075 220,000 15,250 0.0693 0.617 0.510 0.617 0.543 0.617 26,744 0.5702 13.64%
2001-09-19 0 0.066 0.066 0.074 0.066 0.066 60,000 3,960 0.0660 0.543 0.543 0.609 0.543 0.543 7,294 0.5429 -1.49%
2001-09-18 0 0.067 0.069 0.074 0.067 0.067 220,000 14,740 0.0670 0.551 0.568 0.609 0.551 0.551 26,744 0.5511 1.52%
2001-09-17 0 0.066 0.066 0.069 0.065 0.069 951,482 63,039 0.0663 0.543 0.543 0.568 0.535 0.568 115,666 0.5450 -9.59%
2001-09-14 0 0.073 0.070 0.073 0.069 0.073 1,160,000 82,480 0.0711 0.601 0.576 0.601 0.568 0.601 141,015 0.5849 4.29%
2001-09-13 0 0.070 0.069 0.073 0.069 0.072 1,480,000 104,420 0.0706 0.576 0.568 0.601 0.568 0.592 179,916 0.5804 -6.67%
2001-09-12 0 0.075 0.070 0.084 0.069 0.076 1,970,000 141,530 0.0718 0.617 0.576 0.691 0.568 0.625 239,482 0.5910 -16.67%
2001-09-11 0 0.090 0.090 0.092 - - 0 0 - 0.740 0.740 0.757 - - 0 - 5.88%
2001-09-10 0 0.085 0.085 0.090 0.082 0.097 1,626,000 146,970 0.0904 0.699 0.699 0.740 0.675 0.798 197,664 0.7435 0.00%
2001-09-07 0 0.085 0.085 0.090 0.085 0.090 2,270,000 200,610 0.0884 0.699 0.699 0.740 0.699 0.740 275,952 0.7270 -8.60%
2001-09-06 0 0.093 0.093 0.095 0.091 0.095 2,056,000 192,844 0.0938 0.765 0.765 0.781 0.749 0.781 249,937 0.7716 2.20%
2001-09-05 0 0.091 0.084 0.091 0.088 0.091 1,540,000 137,330 0.0892 0.749 0.691 0.749 0.724 0.749 187,209 0.7336 -12.50%
2001-09-04 0 0.104 - 0.104 0.089 0.104 810,000 77,440 0.0956 0.856 - 0.856 0.732 0.856 98,467 0.7865 -4.59%
2001-09-03 0 0.109 - 0.109 - - 0 0 - 0.897 - 0.897 - - 0 - 0.00%
2001-08-31 0 0.109 - 0.110 - - 0 0 - 0.897 - 0.905 - - 0 - 0.00%
2001-08-30 0 0.109 - 0.110 0.109 0.109 52,000 5,668 0.1090 0.897 - 0.905 0.897 0.897 6,321 0.8966 3.81%
2001-08-29 0 0.105 0.105 - - - 0 0 - 0.864 0.864 - - - 0 - 6.06%
2001-08-28 0 0.099 0.099 0.104 0.099 0.100 132,000 13,118 0.0994 0.814 0.814 0.856 0.814 0.823 16,047 0.8175 -4.81%
2001-08-27 0 0.104 0.101 0.105 0.100 0.105 480,000 49,700 0.1035 0.856 0.831 0.864 0.823 0.864 58,351 0.8517 -3.70%
2001-08-24 0 0.108 0.103 0.108 0.108 0.108 90,000 9,720 0.1080 0.888 0.847 0.888 0.888 0.888 10,941 0.8884 4.85%
2001-08-23 0 0.103 0.103 0.106 0.100 0.103 360,000 36,280 0.1008 0.847 0.847 0.872 0.823 0.847 43,763 0.8290 -1.90%
2001-08-22 0 0.105 0.105 0.108 0.105 0.108 1,500,000 158,800 0.1059 0.864 0.864 0.888 0.864 0.888 182,347 0.8709 -3.67%
2001-08-21 0 0.109 0.109 0.115 0.109 0.110 630,000 70,750 0.1123 0.897 0.897 0.946 0.897 0.905 76,586 0.9238 -6.84%
2001-08-20 0 0.117 0.110 0.117 - - 0 0 - 0.962 0.905 0.962 - - 0 - -1.68%
2001-08-17 0 0.119 0.112 0.119 0.111 0.120 410,000 46,250 0.1128 0.979 0.921 0.979 0.913 0.987 49,841 0.9279 3.48%
2001-08-16 0 0.115 0.115 0.120 0.115 0.122 2,840,000 339,650 0.1196 0.946 0.946 0.987 0.946 1.004 345,243 0.9838 -0.86%
2001-08-15 0 0.116 0.116 0.119 0.115 0.122 872,000 103,552 0.1188 0.954 0.954 0.979 0.946 1.004 106,004 0.9769 1.75%
2001-08-14 0 0.114 0.119 0.120 0.114 0.114 246,400 28,084 0.1140 0.938 0.979 0.987 0.938 0.938 29,954 0.9376 0.00%
2001-08-13 0 0.114 0.114 0.120 0.114 0.118 620,000 71,600 0.1155 0.938 0.938 0.987 0.938 0.971 75,370 0.9500 -3.39%
2001-08-10 0 0.118 0.117 0.118 0.106 0.120 2,470,000 287,510 0.1164 0.971 0.962 0.971 0.872 0.987 300,264 0.9575 8.26%
2001-08-09 0 0.109 0.109 0.112 0.104 0.112 1,550,000 166,440 0.1074 0.897 0.897 0.921 0.856 0.921 188,425 0.8833 -3.54%
2001-08-08 0 0.113 0.110 0.117 0.112 0.122 1,154,000 133,542 0.1157 0.930 0.905 0.962 0.921 1.004 140,286 0.9519 -7.38%
2001-08-07 0 0.122 0.117 0.122 0.115 0.127 7,310,000 899,970 0.1231 1.004 0.962 1.004 0.946 1.045 888,637 1.0128 3.39%
2001-08-06 0 0.118 0.115 0.119 0.115 0.120 2,200,000 258,770 0.1176 0.971 0.946 0.979 0.946 0.987 267,442 0.9676 3.51%
2001-08-03 0 0.114 0.114 0.117 0.110 0.120 5,564,000 650,748 0.1170 0.938 0.938 0.962 0.905 0.987 676,385 0.9621 1.79%
2001-08-02 0 0.112 0.109 0.115 0.102 0.120 4,570,000 520,892 0.1140 0.921 0.897 0.946 0.839 0.987 555,550 0.9376 12.00%
2001-08-01 0 0.100 0.094 0.100 0.100 0.100 280,000 28,000 0.1000 0.823 0.773 0.823 0.823 0.823 34,038 0.8226 0.00%
2001-07-31 1 0.100 - - - - 0 0 - 0.823 - - - - 0 - 0.00%
2001-07-30 1 0.100 - 0.100 - - 0 0 - 0.823 - 0.823 - - 0 - 0.00%
2001-07-27 0 0.100 0.095 0.100 0.095 0.100 100,000 9,570 0.0957 0.823 0.781 0.823 0.781 0.823 12,156 0.7872 6.38%
2001-07-26 0 0.094 0.093 0.100 0.094 0.103 1,210,000 117,990 0.0975 0.773 0.765 0.823 0.773 0.847 147,093 0.8021 -11.32%
2001-07-24 0 0.106 0.105 0.109 0.105 0.115 1,790,000 197,090 0.1101 0.872 0.864 0.897 0.864 0.946 217,601 0.9057 -4.50%
2001-07-23 0 0.111 0.110 0.116 0.100 0.115 2,880,000 311,910 0.1083 0.913 0.905 0.954 0.823 0.946 350,106 0.8909 6.73%
2001-07-20 0 0.104 0.104 0.110 0.104 0.107 550,000 57,700 0.1049 0.856 0.856 0.905 0.856 0.880 66,861 0.8630 -5.45%
2001-07-19 0 0.110 0.110 0.117 0.107 0.117 2,170,000 240,050 0.1106 0.905 0.905 0.962 0.880 0.962 263,795 0.9100 -5.17%
2001-07-18 0 0.116 0.116 0.118 0.105 0.125 10,648,000 1,242,420 0.1167 0.954 0.954 0.971 0.864 1.028 1,294,419 0.9598 10.48%
2001-07-17 0 0.105 0.105 0.106 0.090 0.105 2,124,000 203,300 0.0957 0.864 0.864 0.872 0.740 0.864 258,203 0.7874 5.00%
2001-07-16 0 0.100 0.097 0.103 0.093 0.108 3,606,000 368,300 0.1021 0.823 0.798 0.847 0.765 0.888 438,362 0.8402 9.89%
2001-07-13 0 0.091 0.091 0.095 0.091 0.091 120,000 10,920 0.0910 0.749 0.749 0.781 0.749 0.749 14,588 0.7486 -4.21%
2001-07-12 0 0.095 0.092 0.099 0.087 0.095 330,000 30,610 0.0928 0.781 0.757 0.814 0.716 0.781 40,116 0.7630 -4.04%
2001-07-11 0 0.099 0.099 0.100 0.093 0.093 200,000 18,600 0.0930 0.814 0.814 0.823 0.765 0.765 24,313 0.7650 -5.71%
2001-07-10 0 0.105 0.093 0.105 0.090 0.110 1,350,000 131,780 0.0976 0.864 0.765 0.864 0.740 0.905 164,112 0.8030 26.51%
2001-07-09 0 0.083 0.083 0.090 - - 0 0 - 0.683 0.683 0.740 - - 0 - 0.00%
2001-07-05 0 0.083 0.083 0.090 0.082 0.083 368,000 30,244 0.0822 0.683 0.683 0.740 0.675 0.683 44,736 0.6761 -5.68%
2001-07-04 0 0.088 0.088 0.097 0.088 0.088 150,000 13,200 0.0880 0.724 0.724 0.798 0.724 0.724 18,235 0.7239 -8.33%
2001-07-03 0 0.096 - 0.099 - - 0 0 - 0.790 - 0.814 - - 0 - 0.00%
2001-06-29 0 0.096 0.090 0.096 0.098 0.098 100,000 9,800 0.0980 0.790 0.740 0.790 0.806 0.806 12,156 0.8062 -2.04%
2001-06-28 0 0.098 0.092 0.098 0.091 0.098 390,000 36,100 0.0926 0.806 0.757 0.806 0.749 0.806 47,410 0.7614 -1.01%
2001-06-27 0 0.099 0.097 0.099 0.090 0.100 1,612,000 153,498 0.0952 0.814 0.798 0.814 0.740 0.823 195,962 0.7833 13.79%
2001-06-26 0 0.087 0.087 0.092 0.087 0.092 502,000 44,574 0.0888 0.716 0.716 0.757 0.716 0.757 61,025 0.7304 2.35%
2001-06-22 0 0.085 0.082 - - - 0 0 - 0.699 0.675 - - - 0 - 0.00%
2001-06-21 0 0.085 0.082 0.090 0.078 0.085 380,000 30,960 0.0815 0.699 0.675 0.740 0.642 0.699 46,195 0.6702 0.00%
2001-06-20 0 0.085 0.081 - - - 0 0 - 0.699 0.666 - - - 0 - 0.00%
2001-06-19 0 0.085 0.081 0.090 0.081 0.085 300,000 25,100 0.0837 0.699 0.666 0.740 0.666 0.699 36,469 0.6882 0.00%
2001-06-18 0 0.085 0.083 0.093 0.085 0.085 400,000 34,000 0.0850 0.699 0.683 0.765 0.699 0.699 48,626 0.6992 -5.56%
2001-06-15 0 0.090 0.086 0.090 0.084 0.090 1,350,000 115,500 0.0856 0.740 0.707 0.740 0.691 0.740 164,112 0.7038 0.00%
2001-06-14 0 0.090 0.090 0.098 0.090 0.092 1,130,000 103,300 0.0914 0.740 0.740 0.806 0.740 0.757 137,368 0.7520 -9.09%
2001-06-13 0 0.099 0.099 0.101 0.094 0.099 910,000 88,550 0.0973 0.814 0.814 0.831 0.773 0.814 110,624 0.8005 -1.98%
2001-06-12 0 0.101 0.095 0.101 0.100 0.105 490,000 49,400 0.1008 0.831 0.781 0.831 0.823 0.864 59,567 0.8293 -3.81%
2001-06-11 0 0.105 0.100 0.105 0.100 0.107 736,000 75,950 0.1032 0.864 0.823 0.864 0.823 0.880 89,472 0.8489 1.94%
2001-06-08 0 0.103 0.100 0.103 0.100 0.105 690,000 70,780 0.1026 0.847 0.823 0.847 0.823 0.864 83,880 0.8438 -1.90%
2001-06-07 0 0.105 - 0.105 0.105 0.105 300,000 31,500 0.1050 0.864 - 0.864 0.864 0.864 36,469 0.8637 0.00%
2001-06-06 0 0.105 0.098 0.105 0.105 0.105 200,000 21,000 0.1050 0.864 0.806 0.864 0.864 0.864 24,313 0.8637 5.00%
2001-06-05 0 0.100 0.092 0.109 0.100 0.100 300,000 30,000 0.1000 0.823 0.757 0.897 0.823 0.823 36,469 0.8226 -8.26%
2001-06-04 0 0.109 0.105 0.109 0.105 0.120 780,000 87,390 0.1120 0.897 0.864 0.897 0.864 0.987 94,820 0.9216 -4.39%
2001-06-01 0 0.114 - 0.114 0.115 0.115 60,000 6,900 0.1150 0.938 - 0.938 0.946 0.946 7,294 0.9460 -0.87%
2001-05-31 0 0.115 0.097 0.116 0.095 0.116 470,000 48,930 0.1041 0.946 0.798 0.954 0.781 0.954 57,135 0.8564 5.50%
2001-05-30 0 0.109 0.109 0.111 0.108 0.110 2,240,000 244,370 0.1091 0.897 0.897 0.913 0.888 0.905 272,305 0.8974 -2.68%
2001-05-29 0 0.112 0.109 0.112 0.109 0.116 2,486,000 281,864 0.1134 0.921 0.897 0.921 0.897 0.954 302,209 0.9327 -2.61%
2001-05-28 0 0.115 0.113 0.116 0.110 0.116 2,594,000 294,430 0.1135 0.946 0.930 0.954 0.905 0.954 315,338 0.9337 3.60%
2001-05-25 0 0.111 0.110 0.115 0.102 0.117 9,570,000 1,063,130 0.1111 0.913 0.905 0.946 0.839 0.962 1,163,373 0.9138 11.00%
2001-05-24 0 0.100 0.100 0.102 0.088 0.102 4,038,000 398,018 0.0986 0.823 0.823 0.839 0.724 0.839 490,878 0.8108 8.70%
2001-05-23 0 0.092 0.090 0.095 0.085 0.092 1,562,000 141,544 0.0906 0.757 0.740 0.781 0.699 0.757 189,884 0.7454 5.75%
2001-05-22 0 0.087 0.086 0.090 0.078 0.088 3,180,000 257,550 0.0810 0.716 0.707 0.740 0.642 0.724 386,575 0.6662 12.99%
2001-05-21 0 0.077 0.077 0.080 0.077 0.077 150,000 11,550 0.0770 0.633 0.633 0.658 0.633 0.633 18,235 0.6334 -2.53%
2001-05-18 0 0.079 0.079 0.083 0.078 0.084 3,230,000 257,720 0.0798 0.650 0.650 0.683 0.642 0.691 392,654 0.6564 -7.06%
2001-05-17 0 0.085 0.085 0.089 0.080 0.089 670,000 57,180 0.0853 0.699 0.699 0.732 0.658 0.732 81,448 0.7020 6.25%
2001-05-16 0 0.080 0.080 0.085 0.079 0.083 5,380,200 429,323 0.0798 0.658 0.658 0.699 0.650 0.683 654,042 0.6564 0.00%
2001-05-15 0 0.080 0.080 0.085 0.080 0.080 680,000 54,400 0.0800 0.658 0.658 0.699 0.658 0.658 82,664 0.6581 0.00%
2001-05-14 0 0.080 0.083 0.084 0.078 0.079 4,332,000 342,196 0.0790 0.658 0.683 0.691 0.642 0.650 526,618 0.6498 -5.88%
2001-05-11 0 0.085 0.080 0.085 0.080 0.085 950,000 76,750 0.0808 0.699 0.658 0.699 0.658 0.699 115,486 0.6646 1.19%
2001-05-10 0 0.084 0.079 0.084 0.077 0.085 6,750,000 523,450 0.0775 0.691 0.650 0.691 0.633 0.699 820,561 0.6379 6.33%
2001-05-09 0 0.079 0.078 0.080 0.078 0.084 1,096,000 87,308 0.0797 0.650 0.642 0.658 0.642 0.691 133,235 0.6553 -4.82%
2001-05-08 0 0.083 0.080 0.083 0.078 0.083 4,350,000 340,230 0.0782 0.683 0.658 0.683 0.642 0.683 528,806 0.6434 0.00%
2001-05-07 0 0.083 0.080 0.084 0.078 0.084 8,308,000 649,972 0.0782 0.683 0.658 0.691 0.642 0.691 1,009,958 0.6436 1.22%
2001-05-04 0 0.082 0.082 0.083 0.078 0.085 9,840,000 772,400 0.0785 0.675 0.675 0.683 0.642 0.699 1,196,195 0.6457 -3.53%
2001-05-03 0 0.085 0.085 0.091 0.078 0.085 5,330,000 418,050 0.0784 0.699 0.699 0.749 0.642 0.699 647,939 0.6452 6.25%
2001-05-02 0 0.080 0.080 0.081 0.078 0.083 3,524,000 280,406 0.0796 0.658 0.658 0.666 0.642 0.683 428,394 0.6546 -6.98%
2001-04-27 0 0.086 0.081 0.090 0.079 0.094 1,050,000 88,390 0.0842 0.707 0.666 0.740 0.650 0.773 127,643 0.6925 -12.24%
2001-04-26 0 0.098 0.091 0.098 0.077 0.098 4,134,000 370,166 0.0895 0.806 0.749 0.806 0.633 0.806 502,548 0.7366 28.95%
2001-04-25 0 0.076 0.075 0.080 0.062 0.082 3,200,000 243,360 0.0761 0.625 0.617 0.658 0.510 0.675 389,007 0.6256 20.63%
2001-04-24 0 0.063 0.063 0.072 0.050 0.073 3,650,000 211,706 0.0580 0.518 0.518 0.592 0.411 0.601 443,711 0.4771 12.50%
2001-04-23 0 0.056 0.056 - 0.056 0.060 5,980,000 347,360 0.0581 0.461 0.461 - 0.461 0.494 726,956 0.4778 -3.45%
2001-04-20 0 0.058 0.058 0.062 0.057 0.058 5,250,000 299,500 0.0570 0.477 0.477 0.510 0.469 0.477 638,214 0.4693 1.75%
2001-04-19 0 0.057 0.057 0.060 0.056 0.060 6,750,000 394,600 0.0585 0.469 0.469 0.494 0.461 0.494 820,561 0.4809 7.55%
2001-04-18 0 0.053 0.052 0.060 - - 0 0 - 0.436 0.428 0.494 - - 0 - 0.00%
2001-04-17 0 0.053 0.052 0.055 0.053 0.055 7,532,000 408,060 0.0542 0.436 0.428 0.452 0.436 0.452 915,624 0.4457 -3.64%
2001-04-12 0 0.055 0.055 0.060 0.050 0.057 10,510,000 568,754 0.0541 0.452 0.452 0.494 0.411 0.469 1,277,644 0.4452 1.85%
2001-04-11 0 0.054 0.054 - 0.054 0.055 9,506,000 517,324 0.0544 0.444 0.444 - 0.444 0.452 1,155,593 0.4477 1.89%
2001-04-10 0 0.053 0.053 0.057 0.053 0.055 10,150,000 557,450 0.0549 0.436 0.436 0.469 0.436 0.452 1,233,880 0.4518 -5.36%
2001-04-09 0 0.056 0.054 - 0.053 0.056 10,100,000 546,400 0.0541 0.461 0.444 - 0.436 0.461 1,227,802 0.4450 0.00%
2001-04-06 0 0.056 0.056 0.063 0.055 0.056 7,424,000 415,644 0.0560 0.461 0.461 0.518 0.452 0.461 902,495 0.4605 1.82%
2001-04-04 0 0.055 0.056 0.065 0.055 0.056 4,370,000 244,650 0.0560 0.452 0.461 0.535 0.452 0.461 531,237 0.4605 -6.78%
2001-04-03 0 0.059 0.057 0.060 0.054 0.060 2,532,013 141,907 0.0560 0.485 0.469 0.494 0.444 0.494 307,803 0.4610 5.36%
2001-04-02 0 0.056 0.053 0.056 0.055 0.056 1,100,000 60,700 0.0552 0.461 0.436 0.461 0.452 0.461 133,721 0.4539 1.82%
2001-03-30 0 0.055 0.055 - 0.055 0.055 90,000 4,950 0.0550 0.452 0.452 - 0.452 0.452 10,941 0.4524 3.77%
2001-03-29 0 0.053 0.049 - 0.053 0.060 550,000 30,750 0.0559 0.436 0.403 - 0.436 0.494 66,861 0.4599 -11.67%
2001-03-28 0 0.060 0.057 0.060 - - 0 0 - 0.494 0.469 0.494 - - 0 - 0.00%
2001-03-27 0 0.060 0.058 0.060 0.058 0.060 185,013 10,923 0.0590 0.494 0.477 0.494 0.477 0.494 22,491 0.4857 0.00%
2001-03-26 0 0.060 - - - - 0 0 - 0.494 - - - - 0 - 0.00%
2001-03-23 0 0.060 0.056 0.064 0.060 0.060 180,000 10,800 0.0600 0.494 0.461 0.526 0.494 0.494 21,882 0.4936 -6.25%
2001-03-22 0 0.064 0.057 0.064 - - 0 0 - 0.526 0.469 0.526 - - 0 - -4.48%
2001-03-21 0 0.067 - 0.070 - - 0 0 - 0.551 - 0.576 - - 0 - 0.00%
2001-03-20 0 0.067 0.058 0.067 0.058 0.067 11,000 638 0.0580 0.551 0.477 0.551 0.477 0.551 1,337 0.4771 1.52%
2001-03-19 0 0.066 - - - - 0 0 - 0.543 - - - - 0 - 0.00%
2001-03-16 0 0.066 0.061 - - - 0 0 - 0.543 0.502 - - - 0 - 0.00%
2001-03-15 0 0.066 0.061 0.070 0.061 0.066 468,000 30,548 0.0653 0.543 0.502 0.576 0.502 0.543 56,892 0.5369 -8.33%
2001-03-14 0 0.072 - - - - 0 0 - 0.592 - - - - 0 - 0.00%
2001-03-13 0 0.072 0.072 - - - 0 0 - 0.592 0.592 - - - 0 - 0.00%
2001-03-12 0 0.072 - 0.072 0.072 0.072 200,000 14,400 0.0720 0.592 - 0.592 0.592 0.592 24,313 0.5923 -5.26%
2001-03-09 0 0.076 0.068 0.081 0.076 0.076 550,000 41,800 0.0760 0.625 0.559 0.666 0.625 0.625 66,861 0.6252 -5.00%
2001-03-08 0 0.080 - 0.080 - - 0 0 - 0.658 - 0.658 - - 0 - 0.00%
2001-03-07 0 0.080 - 0.080 - - 0 0 - 0.658 - 0.658 - - 0 - 0.00%
2001-03-06 0 0.080 - 0.082 - - 0 0 - 0.658 - 0.675 - - 0 - 0.00%
2001-03-05 0 0.080 - 0.085 - - 0 0 - 0.658 - 0.699 - - 0 - 0.00%
2001-03-02 0 0.080 0.072 0.081 - - 0 0 - 0.658 0.592 0.666 - - 0 - 0.00%
2001-03-01 0 0.080 - 0.080 0.080 0.080 100,000 8,000 0.0800 0.658 - 0.658 0.658 0.658 12,156 0.6581 -1.23%
2001-02-28 0 0.081 0.075 0.085 0.075 0.081 60,000 4,800 0.0800 0.666 0.617 0.699 0.617 0.666 7,294 0.6581 0.00%
2001-02-27 0 0.081 0.075 0.081 0.075 0.081 200,000 16,050 0.0803 0.666 0.617 0.666 0.617 0.666 24,313 0.6601 1.25%
2001-02-26 0 0.080 0.080 - 0.080 0.080 50,000 4,000 0.0800 0.658 0.658 - 0.658 0.658 6,078 0.6581 0.00%
2001-02-23 0 0.080 - 0.080 - - 0 0 - 0.658 - 0.658 - - 0 - 0.00%
2001-02-22 0 0.080 - - 0.080 0.080 200,000 16,000 0.0800 0.658 - - 0.658 0.658 24,313 0.6581 0.00%
2001-02-21 0 0.080 0.076 0.080 0.076 0.080 484,000 37,800 0.0781 0.658 0.625 0.658 0.625 0.658 58,837 0.6425 0.00%
2001-02-20 0 0.080 0.076 0.083 0.072 0.080 480,000 36,560 0.0762 0.658 0.625 0.683 0.592 0.658 58,351 0.6266 -1.23%
2001-02-19 0 0.081 - 0.081 - - 0 0 - 0.666 - 0.666 - - 0 - 0.00%
2001-02-16 0 0.081 0.077 0.081 - - 0 0 - 0.666 0.633 0.666 - - 0 - 0.00%
2001-02-15 0 0.081 - 0.081 - - 0 0 - 0.666 - 0.666 - - 0 - 0.00%
2001-02-14 0 0.081 - 0.085 - - 0 0 - 0.666 - 0.699 - - 0 - 0.00%
2001-02-13 0 0.081 - 0.081 0.081 0.081 200,000 16,200 0.0810 0.666 - 0.666 0.666 0.666 24,313 0.6663 -2.41%
2001-02-12 0 0.083 0.083 0.085 0.075 0.083 140,000 11,436 0.0817 0.683 0.683 0.699 0.617 0.683 17,019 0.6720 6.41%
2001-02-09 0 0.078 0.078 0.082 0.076 0.080 162,000 12,812 0.0791 0.642 0.642 0.675 0.625 0.658 19,693 0.6506 -2.50%
2001-02-08 0 0.080 0.080 0.087 0.080 0.080 206,000 16,480 0.0800 0.658 0.658 0.716 0.658 0.658 25,042 0.6581 -3.61%
2001-02-07 0 0.083 - 0.084 - - 0 0 - 0.683 - 0.691 - - 0 - 0.00%
2001-02-06 0 0.083 0.076 0.083 0.080 0.084 110,000 8,892 0.0808 0.683 0.625 0.683 0.658 0.691 13,372 0.6650 3.75%
2001-02-05 0 0.080 - 0.080 - - 0 0 - 0.658 - 0.658 - - 0 - -1.23%
2001-02-02 0 0.081 0.075 0.081 0.076 0.081 346,000 27,476 0.0794 0.666 0.617 0.666 0.625 0.666 42,061 0.6532 2.53%
2001-02-01 0 0.079 0.077 0.081 0.077 0.079 280,000 21,960 0.0784 0.650 0.633 0.666 0.633 0.650 34,038 0.6452 -2.47%
2001-01-31 0 0.081 - - - - 0 0 - 0.666 - - - - 0 - 0.00%
2001-01-30 0 0.081 0.081 0.085 0.081 0.081 50,000 4,050 0.0810 0.666 0.666 0.699 0.666 0.666 6,078 0.6663 1.25%
2001-01-29 0 0.080 0.080 0.081 0.076 0.076 20,000 1,520 0.0760 0.658 0.658 0.666 0.625 0.625 2,431 0.6252 0.00%
2001-01-23 0 0.080 0.080 - 0.080 0.080 300,000 24,000 0.0800 0.658 0.658 - 0.658 0.658 36,469 0.6581 0.00%
2001-01-22 0 0.080 0.080 0.084 0.080 0.080 200,000 16,000 0.0800 0.658 0.658 0.691 0.658 0.658 24,313 0.6581 3.90%
2001-01-19 0 0.077 0.077 - 0.076 0.077 454,000 34,534 0.0761 0.633 0.633 - 0.625 0.633 55,190 0.6257 1.32%
2001-01-18 0 0.076 0.076 - 0.076 0.076 438,000 33,288 0.0760 0.625 0.625 - 0.625 0.625 53,245 0.6252 0.00%
2001-01-17 0 0.076 0.074 0.076 0.076 0.076 300,000 22,800 0.0760 0.625 0.609 0.625 0.625 0.625 36,469 0.6252 -5.00%
2001-01-16 0 0.080 0.072 0.080 0.076 0.084 136,000 10,916 0.0803 0.658 0.592 0.658 0.625 0.691 16,533 0.6603 0.00%
2001-01-15 0 0.080 - 0.080 - - 0 0 - 0.658 - 0.658 - - 0 - 0.00%
2001-01-12 0 0.080 0.078 0.082 0.078 0.082 1,555,621 125,421 0.0806 0.658 0.642 0.675 0.642 0.675 189,108 0.6632 0.00%
2001-01-11 0 0.080 0.078 0.080 0.078 0.080 4,200,000 331,900 0.0790 0.658 0.642 0.658 0.642 0.658 510,571 0.6501 0.00%
2001-01-10 0 0.080 0.076 0.080 0.075 0.080 5,630,000 449,650 0.0799 0.658 0.625 0.658 0.617 0.658 684,408 0.6570 0.00%
2001-01-09 0 0.080 0.078 0.080 0.080 0.082 5,150,000 422,200 0.0820 0.658 0.642 0.658 0.658 0.675 626,057 0.6744 -5.88%
2001-01-08 0 0.085 - 0.085 0.085 0.090 4,500,000 387,300 0.0861 0.699 - 0.699 0.699 0.740 547,041 0.7080 -3.41%
2001-01-05 0 0.088 0.086 0.088 0.085 0.088 3,360,000 288,726 0.0859 0.724 0.707 0.724 0.699 0.724 408,457 0.7069 6.02%
2001-01-04 0 0.083 0.078 - 0.070 0.083 1,802,000 130,248 0.0723 0.683 0.642 - 0.576 0.683 219,059 0.5946 20.29%
2001-01-03 0 0.069 0.069 - 0.066 0.069 840,000 57,030 0.0679 0.568 0.568 - 0.543 0.568 102,114 0.5585 -1.43%
2001-01-02 0 0.070 0.070 0.080 0.070 0.070 440,000 30,800 0.0700 0.576 0.576 0.658 0.576 0.576 53,488 0.5758 -4.11%
2000-12-29 0 0.073 0.073 - - - 0 0 - 0.601 0.601 - - - 0 - 0.00%
2000-12-28 0 0.073 0.073 0.085 0.073 0.075 410,000 30,630 0.0747 0.601 0.601 0.699 0.601 0.617 49,841 0.6145 0.00%
2000-12-27 0 0.073 0.073 - 0.068 0.075 1,200,000 85,700 0.0714 0.601 0.601 - 0.559 0.617 145,877 0.5875 4.29%
2000-12-22 0 0.070 0.070 - 0.070 0.074 104,000 7,480 0.0719 0.576 0.576 - 0.576 0.609 12,643 0.5916 -10.26%
2000-12-21 0 0.078 0.074 0.082 - - 0 0 - 0.642 0.609 0.675 - - 0 - 0.00%
2000-12-20 0 0.078 0.071 - 0.078 0.078 100,000 7,800 0.0780 0.642 0.584 - 0.642 0.642 12,156 0.6416 5.41%
2000-12-19 0 0.074 0.074 0.084 0.074 0.078 260,000 20,040 0.0771 0.609 0.609 0.691 0.609 0.642 31,607 0.6340 -7.50%
2000-12-18 0 0.080 0.080 0.090 0.080 0.080 150,000 12,000 0.0800 0.658 0.658 0.740 0.658 0.658 18,235 0.6581 -9.09%
2000-12-15 0 0.088 - - - - 0 0 - 0.724 - - - - 0 - 0.00%
2000-12-14 0 0.088 0.087 0.091 0.088 0.088 50,000 4,400 0.0880 0.724 0.716 0.749 0.724 0.724 6,078 0.7239 0.00%
2000-12-13 0 0.088 0.083 0.092 0.085 0.088 162,000 14,070 0.0869 0.724 0.683 0.757 0.699 0.724 19,693 0.7145 6.02%
2000-12-12 0 0.083 0.082 0.086 0.080 0.083 130,000 10,660 0.0820 0.683 0.675 0.707 0.658 0.683 15,803 0.6745 -2.35%
2000-12-11 0 0.085 0.082 0.088 0.085 0.085 100,000 8,500 0.0850 0.699 0.675 0.724 0.699 0.699 12,156 0.6992 1.19%
2000-12-08 0 0.084 0.082 0.088 0.080 0.084 620,000 50,780 0.0819 0.691 0.675 0.724 0.658 0.691 75,370 0.6737 7.69%
2000-12-07 0 0.078 0.078 0.086 0.076 0.076 50,000 3,800 0.0760 0.642 0.642 0.707 0.625 0.625 6,078 0.6252 -2.50%
2000-12-06 0 0.080 0.077 - 0.080 0.080 2,056,000 164,480 0.0800 0.658 0.633 - 0.658 0.658 249,937 0.6581 0.00%
2000-12-05 0 0.080 0.076 - - - 0 0 - 0.658 0.625 - - - 0 - 0.00%
2000-12-04 0 0.080 - 0.080 0.080 0.080 360,928 28,856 0.0799 0.658 - 0.658 0.658 0.658 43,876 0.6577 0.00%
2000-12-01 0 0.080 0.078 - 0.080 0.080 206,000 16,480 0.0800 0.658 0.642 - 0.658 0.658 25,042 0.6581 3.90%
2000-11-30 0 0.077 0.075 0.080 - - 0 0 - 0.633 0.617 0.658 - - 0 - 0.00%
2000-11-29 0 0.077 0.077 0.081 0.077 0.082 1,114,000 89,578 0.0804 0.633 0.633 0.666 0.633 0.675 135,423 0.6615 -3.75%
2000-11-28 0 0.080 0.080 - 0.080 0.080 100,000 8,000 0.0800 0.658 0.658 - 0.658 0.658 12,156 0.6581 0.00%
2000-11-27 0 0.080 0.080 - 0.080 0.080 270,000 21,600 0.0800 0.658 0.658 - 0.658 0.658 32,822 0.6581 0.00%
2000-11-24 0 0.080 0.080 - 0.080 0.080 4,800 368 0.0767 0.658 0.658 - 0.658 0.658 584 0.6307 -4.76%
2000-11-23 0 0.084 0.080 0.087 0.084 0.084 200,000 16,800 0.0840 0.691 0.658 0.716 0.691 0.691 24,313 0.6910 -4.55%
2000-11-22 0 0.088 0.088 0.096 0.087 0.088 530,000 46,566 0.0879 0.724 0.724 0.790 0.716 0.724 64,429 0.7227 -1.12%
2000-11-21 0 0.089 0.085 0.094 0.089 0.089 210,000 18,690 0.0890 0.732 0.699 0.773 0.732 0.732 25,529 0.7321 -5.32%
2000-11-20 0 0.094 0.089 - 0.089 0.094 242,000 21,668 0.0895 0.773 0.732 - 0.732 0.773 29,419 0.7365 3.30%
2000-11-17 0 0.091 0.091 - 0.091 0.091 230,000 20,930 0.0910 0.749 0.749 - 0.749 0.749 27,960 0.7486 -4.21%
2000-11-16 0 0.095 0.095 0.100 0.095 0.100 2,714,000 263,830 0.0972 0.781 0.781 0.823 0.781 0.823 329,926 0.7997 -5.00%
2000-11-15 0 0.100 0.100 0.102 0.100 0.102 606,000 61,412 0.1013 0.823 0.823 0.839 0.823 0.839 73,668 0.8336 -1.96%
2000-11-14 0 0.102 0.102 0.105 0.102 0.105 1,100,000 113,200 0.1029 0.839 0.839 0.864 0.839 0.864 133,721 0.8465 0.99%
2000-11-13 0 0.101 0.101 0.105 0.100 0.105 330,000 33,830 0.1025 0.831 0.831 0.864 0.823 0.864 40,116 0.8433 -5.61%
2000-11-10 0 0.107 0.107 0.112 0.107 0.107 490,000 52,430 0.1070 0.880 0.880 0.921 0.880 0.880 59,567 0.8802 -1.83%
2000-11-09 0 0.109 0.110 0.112 0.108 0.110 1,390,000 151,202 0.1088 0.897 0.905 0.921 0.888 0.905 168,975 0.8948 1.87%
2000-11-08 0 0.107 0.107 0.114 0.107 0.119 4,802,000 546,150 0.1137 0.880 0.880 0.938 0.880 0.979 583,753 0.9356 -2.73%
2000-11-07 0 0.110 0.106 0.110 0.099 0.121 11,968,000 1,295,698 0.1083 0.905 0.872 0.905 0.814 0.995 1,454,885 0.8906 11.11%
2000-11-06 0 0.099 0.098 0.100 0.097 0.101 4,908,000 486,922 0.0992 0.814 0.806 0.823 0.798 0.831 596,639 0.8161 5.32%
2000-11-03 0 0.094 0.094 0.097 - - 0 0 - 0.773 0.773 0.798 - - 0 - 2.17%
2000-11-02 0 0.092 0.092 0.097 0.092 0.102 2,862,000 276,384 0.0966 0.757 0.757 0.798 0.757 0.839 347,918 0.7944 -8.00%
2000-11-01 0 0.100 0.085 0.100 0.080 0.100 1,400,000 126,550 0.0904 0.823 0.699 0.823 0.658 0.823 170,190 0.7436 25.00%
2000-10-31 0 0.080 0.080 - 0.080 0.083 174,000 14,430 0.0829 0.658 0.658 - 0.658 0.683 21,152 0.6822 -1.23%
2000-10-30 0 0.081 0.081 0.085 0.080 0.080 100,000 8,000 0.0800 0.666 0.666 0.699 0.658 0.658 12,156 0.6581 0.00%
2000-10-27 0 0.081 0.079 0.083 0.078 0.081 1,650,000 130,950 0.0794 0.666 0.650 0.683 0.642 0.666 200,582 0.6529 0.00%
2000-10-26 0 0.081 0.081 - 0.072 0.078 280,000 20,610 0.0736 0.666 0.666 - 0.592 0.642 34,038 0.6055 6.58%
2000-10-25 0 0.076 0.076 0.082 0.076 0.088 2,570,000 210,630 0.0820 0.625 0.625 0.675 0.625 0.724 312,421 0.6742 -5.00%
2000-10-24 0 0.080 0.076 0.080 0.080 0.080 428,000 34,240 0.0800 0.658 0.625 0.658 0.658 0.658 52,030 0.6581 11.11%
2000-10-23 0 0.072 0.071 0.074 0.072 0.072 400,000 28,800 0.0720 0.592 0.584 0.609 0.592 0.592 48,626 0.5923 -2.70%
2000-10-20 0 0.074 0.074 0.075 0.073 0.080 6,530,000 487,470 0.0747 0.609 0.609 0.617 0.601 0.658 793,817 0.6141 1.37%
2000-10-19 0 0.073 0.073 0.080 0.071 0.082 9,556,000 723,172 0.0757 0.601 0.601 0.658 0.584 0.675 1,161,671 0.6225 -2.67%
2000-10-18 0 0.075 0.073 - 0.073 0.076 1,806,000 133,270 0.0738 0.617 0.601 - 0.601 0.625 219,546 0.6070 -3.85%
2000-10-17 0 0.078 0.078 0.080 0.078 0.078 34,991 2,711 0.0775 0.642 0.642 0.658 0.642 0.642 4,254 0.6373 -6.02%
2000-10-16 0 0.083 0.080 0.086 0.080 0.083 412,000 33,760 0.0819 0.683 0.658 0.707 0.658 0.683 50,085 0.6741 3.75%
2000-10-13 0 0.080 0.074 - 0.069 0.080 730,000 55,420 0.0759 0.658 0.609 - 0.568 0.658 88,742 0.6245 0.00%
2000-10-12 0 0.080 0.080 0.083 0.080 0.083 550,000 45,500 0.0827 0.658 0.658 0.683 0.658 0.683 66,861 0.6805 -3.61%
2000-10-11 0 0.083 0.083 0.090 0.080 0.085 580,000 47,502 0.0819 0.683 0.683 0.740 0.658 0.699 70,507 0.6737 -3.49%
2000-10-10 0 0.086 0.084 0.090 0.083 0.086 4,982,000 423,596 0.0850 0.707 0.691 0.740 0.683 0.707 605,635 0.6994 2.38%
2000-10-09 0 0.084 0.084 0.086 0.080 0.086 3,488,000 297,702 0.0854 0.691 0.691 0.707 0.658 0.707 424,017 0.7021 -3.45%
2000-10-05 0 0.087 0.086 0.087 0.086 0.087 1,070,000 93,040 0.0870 0.716 0.707 0.716 0.707 0.716 130,074 0.7153 -3.33%
2000-10-04 0 0.090 0.089 0.090 0.086 0.090 6,244,000 557,642 0.0893 0.740 0.732 0.740 0.707 0.740 759,049 0.7347 -2.17%
2000-10-03 0 0.092 0.092 0.098 0.090 0.090 50,000 4,500 0.0900 0.757 0.757 0.806 0.740 0.740 6,078 0.7403 -3.16%
2000-09-29 0 0.095 0.095 0.098 0.095 0.098 200,000 19,450 0.0973 0.781 0.781 0.806 0.781 0.806 24,313 0.8000 -3.06%
2000-09-28 0 0.098 0.093 0.098 0.091 0.098 152,000 14,382 0.0946 0.806 0.765 0.806 0.749 0.806 18,478 0.7783 0.00%
2000-09-27 0 0.098 - 0.098 0.099 0.100 100,000 9,940 0.0994 0.806 - 0.806 0.814 0.823 12,156 0.8177 0.00%
2000-09-26 0 0.098 0.091 0.098 0.095 0.098 700,000 66,620 0.0952 0.806 0.749 0.806 0.781 0.806 85,095 0.7829 4.26%
2000-09-25 0 0.094 0.092 - - - 0 0 - 0.773 0.757 - - - 0 - 0.00%
2000-09-22 0 0.094 0.094 0.095 0.094 0.096 1,310,000 124,140 0.0948 0.773 0.773 0.781 0.773 0.790 159,250 0.7795 -6.00%
2000-09-21 0 0.100 0.100 0.108 0.100 0.108 1,402,000 140,870 0.1005 0.823 0.823 0.888 0.823 0.888 170,434 0.8265 0.00%
2000-09-20 0 0.100 0.100 0.104 0.100 0.100 100,000 10,000 0.1000 0.823 0.823 0.856 0.823 0.823 12,156 0.8226 -0.99%
2000-09-19 0 0.101 0.100 0.102 0.090 0.101 1,288,000 129,150 0.1003 0.831 0.823 0.839 0.740 0.831 156,575 0.8248 0.00%
2000-09-18 0 0.101 0.101 0.108 0.100 0.109 3,970,000 402,030 0.1013 0.831 0.831 0.888 0.823 0.897 482,611 0.8330 -8.18%
2000-09-15 0 0.110 0.110 - 0.109 0.109 70,000 7,630 0.1090 0.905 0.905 - 0.897 0.897 8,510 0.8966 0.00%
2000-09-14 0 0.110 0.107 - 0.110 0.110 50,000 5,500 0.1100 0.905 0.880 - 0.905 0.905 6,078 0.9049 0.00%
2000-09-12 0 0.110 0.109 0.110 0.110 0.120 1,332,000 147,780 0.1109 0.905 0.897 0.905 0.905 0.987 161,924 0.9127 -3.51%
2000-09-11 0 0.114 0.114 0.125 0.111 0.128 116,000 13,490 0.1163 0.938 0.938 1.028 0.913 1.053 14,101 0.9566 -5.00%
2000-09-08 0 0.120 0.114 0.122 0.110 0.120 586,000 67,150 0.1146 0.987 0.938 1.004 0.905 0.987 71,237 0.9426 9.09%
2000-09-07 0 0.110 0.110 0.118 0.110 0.110 26,000 2,860 0.1100 0.905 0.905 0.971 0.905 0.905 3,161 0.9049 -8.33%
2000-09-06 0 0.120 0.113 0.120 0.110 0.126 760,000 90,670 0.1193 0.987 0.930 0.987 0.905 1.036 92,389 0.9814 -3.23%
2000-09-05 0 0.124 0.119 0.125 0.118 0.124 220,000 26,560 0.1207 1.020 0.979 1.028 0.971 1.020 26,744 0.9931 3.33%
2000-09-04 0 0.120 0.118 0.124 0.118 0.120 740,000 88,060 0.1190 0.987 0.971 1.020 0.971 0.987 89,958 0.9789 0.00%
2000-09-01 0 0.120 0.120 0.124 0.118 0.123 1,716,000 207,962 0.1212 0.987 0.987 1.020 0.971 1.012 208,605 0.9969 0.84%
2000-08-31 0 0.119 0.119 0.125 0.119 0.126 1,770,000 214,950 0.1214 0.979 0.979 1.028 0.979 1.036 215,169 0.9990 -4.80%
2000-08-30 0 0.125 0.122 0.132 0.120 0.127 1,030,000 125,810 0.1221 1.028 1.004 1.086 0.987 1.045 125,211 1.0048 -3.85%
2000-08-29 0 0.130 0.126 0.130 0.124 0.136 3,416,000 460,218 0.1347 1.069 1.036 1.069 1.020 1.119 415,265 1.1083 -3.70%
2000-08-28 0 0.135 0.115 - 0.112 0.135 3,716,000 446,138 0.1201 1.111 0.946 - 0.921 1.111 451,734 0.9876 17.39%
2000-08-25 0 0.115 0.112 0.117 0.112 0.115 2,100,000 241,250 0.1149 0.946 0.921 0.962 0.921 0.946 255,286 0.9450 -2.54%
2000-08-24 0 0.118 0.115 0.118 0.112 0.120 2,804,000 327,138 0.1167 0.971 0.946 0.971 0.921 0.987 340,867 0.9597 5.36%
2000-08-23 0 0.112 0.112 0.113 0.112 0.115 2,514,000 285,972 0.1138 0.921 0.921 0.930 0.921 0.946 305,613 0.9357 -1.75%
2000-08-22 0 0.114 0.114 0.115 0.109 0.116 2,118,000 238,258 0.1125 0.938 0.938 0.946 0.897 0.954 257,474 0.9254 2.70%
2000-08-21 0 0.111 0.108 0.115 0.111 0.120 1,510,000 170,750 0.1131 0.913 0.888 0.946 0.913 0.987 183,562 0.9302 -3.48%
2000-08-18 0 0.115 0.113 0.115 0.111 0.120 3,592,000 412,120 0.1147 0.946 0.930 0.946 0.913 0.987 436,660 0.9438 -4.96%
2000-08-17 0 0.121 0.118 0.124 0.117 0.121 1,666,000 196,158 0.1177 0.995 0.971 1.020 0.962 0.995 202,527 0.9686 1.68%
2000-08-16 0 0.119 0.119 0.120 0.113 0.117 1,210,000 137,650 0.1138 0.979 0.979 0.987 0.930 0.962 147,093 0.9358 -0.83%
2000-08-15 0 0.120 0.120 0.122 0.118 0.124 2,057,546 247,427 0.1203 0.987 0.987 1.004 0.971 1.020 250,125 0.9892 0.00%
2000-08-14 0 0.120 0.120 0.122 0.120 0.122 2,750,000 333,156 0.1211 0.987 0.987 1.004 0.987 1.004 334,303 0.9966 0.84%
2000-08-11 0 0.119 0.119 0.122 0.116 0.125 2,538,000 304,452 0.1200 0.979 0.979 1.004 0.954 1.028 308,531 0.9868 -4.03%
2000-08-10 0 0.124 0.120 0.124 0.124 0.127 1,494,000 186,162 0.1246 1.020 0.987 1.020 1.020 1.045 181,617 1.0250 -0.80%
2000-08-09 0 0.125 0.124 0.127 0.124 0.130 1,152,000 145,498 0.1263 1.028 1.020 1.045 1.020 1.069 140,042 1.0390 -1.57%
2000-08-08 0 0.127 0.123 0.128 0.123 0.127 1,001,454 126,530 0.1263 1.045 1.012 1.053 1.012 1.045 121,741 1.0393 2.42%
2000-08-07 0 0.124 0.124 - 0.123 0.123 720,000 88,560 0.1230 1.020 1.020 - 1.012 1.012 87,526 1.0118 0.00%
2000-08-04 0 0.124 0.124 0.128 0.121 0.127 1,698,000 212,070 0.1249 1.020 1.020 1.053 0.995 1.045 206,417 1.0274 1.64%
2000-08-03 0 0.122 0.122 0.126 0.121 0.138 2,124,351 265,587 0.1250 1.004 1.004 1.036 0.995 1.135 258,246 1.0284 -11.59%
2000-08-02 0 0.138 - 0.138 0.138 0.140 420,000 58,560 0.1394 1.135 - 1.135 1.135 1.152 51,057 1.1470 -1.43%
2000-08-01 0 0.140 - 0.143 - - 0 0 - 1.152 - 1.176 - - 0 - 0.00%
2000-07-31 0 0.140 - 0.144 - - 0 0 - 1.152 - 1.185 - - 0 - 0.00%
2000-07-28 0 0.140 0.134 0.142 0.134 0.140 812,000 110,360 0.1359 1.152 1.102 1.168 1.102 1.152 98,710 1.1180 0.00%
2000-07-27 0 0.140 0.140 0.144 0.140 0.143 1,488,000 210,258 0.1413 1.152 1.152 1.185 1.152 1.176 180,888 1.1624 2.94%
2000-07-26 0 0.136 0.136 0.143 0.136 0.140 460,000 63,860 0.1388 1.119 1.119 1.176 1.119 1.152 55,920 1.1420 -2.86%
2000-07-25 0 0.140 0.140 0.144 0.140 0.144 530,000 75,550 0.1425 1.152 1.152 1.185 1.152 1.185 64,429 1.1726 -3.45%
2000-07-24 0 0.145 0.140 0.145 0.140 0.146 950,000 136,180 0.1433 1.193 1.152 1.193 1.152 1.201 115,486 1.1792 -2.03%
2000-07-21 0 0.148 0.142 0.148 0.136 0.148 780,000 108,460 0.1391 1.217 1.168 1.217 1.119 1.217 94,820 1.1438 5.71%
2000-07-20 0 0.140 0.136 0.140 0.140 0.140 100,000 14,000 0.1400 1.152 1.119 1.152 1.152 1.152 12,156 1.1517 0.00%
2000-07-19 0 0.140 0.136 0.150 0.140 0.140 220,000 30,800 0.1400 1.152 1.119 1.234 1.152 1.152 26,744 1.1517 -2.78%
2000-07-18 0 0.144 0.142 0.144 0.143 0.145 1,140,000 163,820 0.1437 1.185 1.168 1.185 1.176 1.193 138,584 1.1821 -2.04%
2000-07-17 0 0.147 0.143 0.154 0.147 0.150 148,000 21,774 0.1471 1.209 1.176 1.267 1.209 1.234 17,992 1.2102 -2.00%
2000-07-14 0 0.150 0.150 0.152 0.146 0.154 986,000 148,628 0.1507 1.234 1.234 1.250 1.201 1.267 119,863 1.2400 0.00%
2000-07-13 0 0.150 0.150 0.154 0.145 0.150 1,766,000 258,846 0.1466 1.234 1.234 1.267 1.193 1.234 214,683 1.2057 0.00%
2000-07-12 0 0.150 0.145 - 0.144 0.150 1,966,000 287,766 0.1464 1.234 1.193 - 1.185 1.234 238,996 1.2041 2.74%
2000-07-11 0 0.146 0.146 0.150 0.146 0.146 166,000 24,236 0.1460 1.201 1.201 1.234 1.201 1.201 20,180 1.2010 0.00%
2000-07-10 0 0.146 0.146 0.154 0.146 0.146 30,000 4,380 0.1460 1.201 1.201 1.267 1.201 1.201 3,647 1.2010 -2.67%
2000-07-07 0 0.150 0.150 0.152 0.146 0.150 2,190,000 327,800 0.1497 1.234 1.234 1.250 1.201 1.234 266,226 1.2313 4.17%
2000-07-06 0 0.144 0.140 0.148 0.144 0.150 600,000 89,280 0.1488 1.185 1.152 1.217 1.185 1.234 72,939 1.2240 -5.26%
2000-07-05 0 0.152 0.150 0.152 0.150 0.152 528,000 79,400 0.1504 1.250 1.234 1.250 1.234 1.250 64,186 1.2370 1.33%
2000-07-04 0 0.150 0.150 0.158 0.150 0.157 200,000 30,420 0.1521 1.234 1.234 1.300 1.234 1.291 24,313 1.2512 -4.46%
2000-07-03 0 0.157 - 0.159 - - 0 0 - 1.291 - 1.308 - - 0 - 0.00%
2000-06-30 0 0.157 0.157 0.160 - - 0 0 - 1.291 1.291 1.316 - - 0 - 0.64%
2000-06-29 0 0.156 0.156 0.157 0.155 0.160 890,000 140,860 0.1583 1.283 1.283 1.291 1.275 1.316 108,192 1.3019 -1.27%
2000-06-28 0 0.158 0.156 0.158 0.155 0.158 2,256,000 352,736 0.1564 1.300 1.283 1.300 1.275 1.300 274,250 1.2862 2.60%
2000-06-27 0 0.154 0.154 0.157 0.154 0.162 3,462,000 541,548 0.1564 1.267 1.267 1.291 1.267 1.333 420,857 1.2868 0.00%
2000-06-26 0 0.154 0.153 0.154 0.154 0.157 2,538,000 393,002 0.1548 1.267 1.259 1.267 1.267 1.291 308,531 1.2738 1.99%
2000-06-23 0 0.151 0.151 0.153 0.151 0.158 1,472,000 225,666 0.1533 1.242 1.242 1.259 1.242 1.300 178,943 1.2611 -1.95%
2000-06-22 0 0.154 0.153 0.157 0.154 0.157 1,265,259 195,856 0.1548 1.267 1.259 1.291 1.267 1.291 153,811 1.2734 -1.91%
2000-06-21 0 0.157 0.149 0.159 0.153 0.158 1,050,000 162,270 0.1545 1.291 1.226 1.308 1.259 1.300 127,643 1.2713 0.00%
2000-06-20 0 0.157 0.157 0.160 0.156 0.165 3,428,000 550,838 0.1607 1.291 1.291 1.316 1.283 1.357 416,723 1.3218 -1.26%
2000-06-19 0 0.159 0.159 0.162 0.153 0.161 2,432,000 386,156 0.1588 1.308 1.308 1.333 1.259 1.324 295,645 1.3061 -2.45%
2000-06-16 0 0.163 0.161 0.163 0.160 0.165 2,712,000 441,254 0.1627 1.341 1.324 1.341 1.316 1.357 329,683 1.3384 1.24%
2000-06-15 0 0.161 0.159 0.161 0.154 0.163 4,518,000 715,774 0.1584 1.324 1.308 1.324 1.267 1.341 549,229 1.3032 8.05%
2000-06-14 0 0.149 0.145 0.149 0.145 0.151 4,732,000 694,592 0.1468 1.226 1.193 1.226 1.193 1.242 575,243 1.2075 1.36%
2000-06-13 0 0.147 0.142 0.145 0.140 0.151 4,010,000 584,550 0.1458 1.209 1.168 1.193 1.152 1.242 487,474 1.1991 -6.37%
2000-06-12 0 0.157 0.150 0.157 0.146 0.160 1,270,000 196,660 0.1549 1.291 1.234 1.291 1.201 1.316 154,387 1.2738 1.29%
2000-06-09 0 0.155 0.154 0.158 0.154 0.161 3,060,000 485,960 0.1588 1.275 1.267 1.300 1.267 1.324 371,988 1.3064 -3.12%
2000-06-08 0 0.160 0.160 0.164 0.160 0.178 11,942,000 1,999,424 0.1674 1.316 1.316 1.349 1.316 1.464 1,451,724 1.3773 -4.76%
2000-06-07 0 0.168 0.168 0.172 0.154 0.172 10,374,000 1,679,746 0.1619 1.382 1.382 1.415 1.267 1.415 1,261,111 1.3320 9.09%
2000-06-05 0 0.154 0.153 0.155 0.149 0.157 10,592,000 1,628,578 0.1538 1.267 1.259 1.275 1.226 1.291 1,287,612 1.2648 4.05%
2000-06-02 0 0.148 0.140 0.148 0.139 0.150 7,454,000 1,063,956 0.1427 1.217 1.152 1.217 1.143 1.234 906,142 1.1742 5.71%
2000-06-01 0 0.140 0.138 0.140 0.140 0.141 824,000 115,460 0.1401 1.152 1.135 1.152 1.152 1.160 100,169 1.1526 0.00%
2000-05-31 0 0.140 0.139 0.145 0.137 0.141 1,580,000 221,030 0.1399 1.152 1.143 1.193 1.127 1.160 192,072 1.1508 2.19%
2000-05-30 0 0.137 0.135 0.139 0.126 0.140 1,279,880 174,230 0.1361 1.127 1.111 1.143 1.036 1.152 155,588 1.1198 -0.72%
2000-05-29 0 0.138 0.138 0.150 0.136 0.143 482,000 66,966 0.1389 1.135 1.135 1.234 1.119 1.176 58,594 1.1429 -6.12%
2000-05-26 0 0.147 - 0.148 0.145 0.148 400,000 58,770 0.1469 1.209 - 1.217 1.193 1.217 48,626 1.2086 -1.34%
2000-05-25 0 0.149 0.148 0.149 0.148 0.158 2,440,000 365,900 0.1500 1.226 1.217 1.226 1.217 1.300 296,618 1.2336 -7.45%
2000-05-24 0 0.161 0.161 0.163 0.158 0.166 590,000 96,590 0.1637 1.324 1.324 1.341 1.300 1.366 71,723 1.3467 -7.47%
2000-05-23 0 0.174 0.170 0.177 0.173 0.177 600,000 105,200 0.1753 1.431 1.398 1.456 1.423 1.456 72,939 1.4423 -1.69%
2000-05-22 0 0.177 0.177 - 0.177 0.178 700,000 124,560 0.1779 1.456 1.456 - 1.456 1.464 85,095 1.4638 -0.56%
2000-05-19 0 0.178 0.177 0.178 0.178 0.183 4,288,000 769,048 0.1793 1.464 1.456 1.464 1.464 1.505 521,269 1.4753 -2.73%
2000-05-18 0 0.183 0.180 - 0.177 0.183 532,000 94,828 0.1782 1.505 1.481 - 1.456 1.505 64,672 1.4663 -1.61%
2000-05-17 0 0.186 0.186 0.190 0.186 0.210 828,000 160,918 0.1943 1.530 1.530 1.563 1.530 1.727 100,655 1.5987 -7.00%
2000-05-16 0 0.200 0.200 0.203 0.193 0.200 1,778,000 351,238 0.1975 1.645 1.645 1.670 1.588 1.645 216,142 1.6250 4.17%
2000-05-15 0 0.192 0.192 0.196 0.188 0.196 1,884,000 364,380 0.1934 1.579 1.579 1.612 1.547 1.612 229,028 1.5910 1.05%
2000-05-12 0 0.190 0.187 0.190 0.174 0.191 1,528,000 284,382 0.1861 1.563 1.538 1.563 1.431 1.571 185,751 1.5310 8.57%
2000-05-10 0 0.175 0.175 0.176 0.175 0.185 3,070,000 546,900 0.1781 1.440 1.440 1.448 1.440 1.522 373,203 1.4654 -5.41%
2000-05-09 0 0.185 0.185 0.189 0.185 0.200 2,770,000 522,780 0.1887 1.522 1.522 1.555 1.522 1.645 336,734 1.5525 -8.42%
2000-05-08 0 0.202 0.202 0.206 0.200 0.225 3,846,000 811,914 0.2111 1.662 1.662 1.695 1.645 1.851 467,537 1.7366 -6.05%
2000-05-05 0 0.215 0.212 0.217 0.200 0.217 2,418,000 509,496 0.2107 1.769 1.744 1.785 1.645 1.785 293,943 1.7333 7.50%
2000-05-04 0 0.200 0.196 0.200 0.195 0.208 3,330,000 667,132 0.2003 1.645 1.612 1.645 1.604 1.711 404,810 1.6480 1.01%
2000-05-03 0 0.198 0.198 0.202 0.185 0.204 3,494,000 684,966 0.1960 1.629 1.629 1.662 1.522 1.678 424,747 1.6126 4.21%
2000-05-02 0 0.190 0.187 0.190 0.182 0.190 3,300,000 614,980 0.1864 1.563 1.538 1.563 1.497 1.563 401,163 1.5330 5.56%
2000-04-28 0 0.180 0.180 0.181 0.166 0.181 5,158,000 910,262 0.1765 1.481 1.481 1.489 1.366 1.489 627,030 1.4517 11.11%
2000-04-27 0 0.162 0.158 0.166 0.152 0.170 944,000 150,010 0.1589 1.333 1.300 1.366 1.250 1.398 114,757 1.3072 4.52%
2000-04-26 0 0.155 0.153 0.156 0.152 0.166 3,130,000 488,770 0.1562 1.275 1.259 1.283 1.250 1.366 380,497 1.2846 1.31%
2000-04-25 0 0.153 0.153 0.163 0.152 0.170 3,012,000 488,334 0.1621 1.259 1.259 1.341 1.250 1.398 366,152 1.3337 -10.00%
2000-04-20 0 0.170 0.168 0.170 0.155 0.176 4,804,000 784,932 0.1634 1.398 1.382 1.398 1.275 1.448 583,996 1.3441 -4.49%
2000-04-19 0 0.178 0.175 0.178 0.172 0.200 3,760,000 716,840 0.1906 1.464 1.440 1.464 1.415 1.645 457,083 1.5683 -9.18%
2000-04-18 0 0.196 0.190 0.196 0.190 0.203 5,446,000 1,072,676 0.1970 1.612 1.563 1.612 1.563 1.670 662,041 1.6203 5.95%
2000-04-17 0 0.185 0.176 0.185 0.176 0.190 3,966,000 714,122 0.1801 1.522 1.448 1.522 1.448 1.563 482,125 1.4812 -15.91%
2000-04-14 0 0.220 0.218 0.220 0.215 0.232 1,226,000 267,748 0.2184 1.810 1.793 1.810 1.769 1.908 149,038 1.7965 -5.17%
2000-04-13 0 0.232 - 0.232 - - 0 0 - 1.908 - 1.908 - - 0 - -1.28%
2000-04-12 0 0.235 0.232 0.235 0.230 0.240 1,992,000 469,050 0.2355 1.933 1.908 1.933 1.892 1.974 242,157 1.9370 0.00%
2000-04-11 0 0.235 0.230 0.235 0.222 0.235 2,450,000 551,390 0.2251 1.933 1.892 1.933 1.826 1.933 297,833 1.8513 1.29%
2000-04-10 0 0.232 0.232 0.237 0.231 0.255 4,110,000 989,882 0.2408 1.908 1.908 1.950 1.900 2.098 499,630 1.9812 -5.69%
2000-04-07 0 0.246 0.245 0.246 0.229 0.255 10,295,675 2,495,858 0.2424 2.024 2.015 2.024 1.884 2.098 1,251,589 1.9942 11.82%
2000-04-06 0 0.220 0.220 0.223 0.202 0.230 9,742,000 2,122,350 0.2179 1.810 1.810 1.834 1.662 1.892 1,184,282 1.7921 9.45%
2000-04-05 0 0.201 0.201 0.206 0.194 0.255 29,690,000 6,134,848 0.2066 1.653 1.653 1.695 1.596 2.098 3,609,252 1.6998 -21.18%
2000-04-03 0 0.255 0.255 0.260 0.255 0.300 8,316,000 2,263,080 0.2721 2.098 2.098 2.139 2.098 2.468 1,010,931 2.2386 -13.56%
2000-03-31 0 0.295 0.290 0.295 0.285 0.300 20,692,000 6,048,760 0.2923 2.427 2.386 2.427 2.344 2.468 2,515,414 2.4047 -3.28%
2000-03-30 0 0.305 0.305 0.310 0.300 0.335 8,116,000 2,566,240 0.3162 2.509 2.509 2.550 2.468 2.756 986,618 2.6010 -4.69%
2000-03-29 0 0.320 0.320 0.330 0.285 0.340 40,472,000 12,525,850 0.3095 2.632 2.632 2.715 2.344 2.797 4,919,961 2.5459 -5.88%
2000-03-28 0 0.340 0.340 0.345 0.335 0.390 32,096,816 11,393,671 0.3550 2.797 2.797 2.838 2.756 3.208 3,901,835 2.9201 -12.82%
2000-03-27 0 0.390 0.385 0.390 0.380 0.410 15,974,000 6,334,300 0.3965 3.208 3.167 3.208 3.126 3.373 1,941,872 3.2620 1.30%
2000-03-24 0 0.385 0.385 0.390 0.385 0.420 30,572,000 12,211,170 0.3994 3.167 3.167 3.208 3.167 3.455 3,716,472 3.2857 2.67%
2000-03-23 0 0.375 0.380 0.385 0.370 0.420 10,762,000 4,128,520 0.3836 3.085 3.126 3.167 3.044 3.455 1,308,278 3.1557 -7.41%
2000-03-22 0 0.405 0.400 0.410 0.400 0.450 6,232,000 2,670,820 0.4286 3.332 3.290 3.373 3.290 3.702 757,590 3.5254 -6.90%
2000-03-21 0 0.435 0.435 0.455 0.430 0.460 3,946,000 1,753,990 0.4445 3.578 3.578 3.743 3.537 3.784 479,694 3.6565 -8.42%
2000-03-20 0 0.475 0.465 0.475 0.420 0.490 6,348,000 2,862,210 0.4509 3.907 3.825 3.907 3.455 4.031 771,692 3.7090 6.74%
2000-03-17 0 0.445 0.440 0.445 0.435 0.475 14,280,000 6,455,520 0.4521 3.661 3.619 3.661 3.578 3.907 1,735,942 3.7187 3.49%
2000-03-16 0 0.430 0.410 0.430 0.410 0.500 29,296,000 14,190,740 0.4844 3.537 3.373 3.537 3.373 4.113 3,561,355 3.9846 -11.34%
2000-03-15 0 0.485 0.480 0.485 0.480 0.550 23,410,600 11,762,318 0.5024 3.990 3.949 3.990 3.949 4.524 2,845,899 4.1331 -14.91%
2000-03-14 0 0.570 0.560 0.570 0.560 0.620 4,178,000 2,466,380 0.5903 4.689 4.607 4.689 4.607 5.100 507,897 4.8561 -8.06%
2000-03-13 0 0.620 0.610 0.620 0.600 0.720 10,688,000 6,820,980 0.6382 5.100 5.018 5.100 4.936 5.923 1,299,282 5.2498 -6.06%
2000-03-10 0 0.660 0.660 0.680 0.650 0.750 7,726,000 5,292,020 0.6850 5.429 5.429 5.594 5.347 6.170 939,208 5.6346 -9.59%
2000-03-09 0 0.730 0.720 0.730 0.700 0.740 7,517,600 5,397,896 0.7180 6.005 5.923 6.005 5.758 6.087 913,874 5.9066 2.82%
2000-03-08 0 0.710 0.700 0.710 0.680 0.750 10,360,600 7,444,958 0.7186 5.841 5.758 5.841 5.594 6.170 1,259,482 5.9111 -1.39%
2000-03-07 0 0.720 0.710 0.720 0.690 0.750 6,720,293 4,769,138 0.7097 5.923 5.841 5.923 5.676 6.170 816,949 5.8377 -6.49%
2000-03-06 0 0.770 0.750 0.770 0.740 0.810 12,027,600 9,477,988 0.7880 6.334 6.170 6.334 6.087 6.663 1,462,130 6.4823 0.00%
2000-03-03 0 0.770 0.770 0.780 0.760 0.830 10,812,889 8,605,489 0.7959 6.334 6.334 6.416 6.252 6.828 1,314,464 6.5468 -4.94%
2000-03-02 0 0.810 0.800 0.810 0.760 0.860 39,436,000 32,192,900 0.8163 6.663 6.581 6.663 6.252 7.074 4,794,020 6.7152 5.19%
2000-03-01 0 0.770 0.770 0.780 0.720 0.800 31,602,000 24,233,340 0.7668 6.334 6.334 6.416 5.923 6.581 3,841,683 6.3080 1.32%
2000-02-29 0 0.760 0.740 0.760 0.640 0.760 21,028,000 14,683,820 0.6983 6.252 6.087 6.252 5.265 6.252 2,556,260 5.7443 22.58%
2000-02-28 0 0.620 0.620 0.630 0.560 0.690 36,096,800 23,083,604 0.6395 5.100 5.100 5.182 4.607 5.676 4,388,092 5.2605 -11.43%
2000-02-25 0 0.700 0.700 0.710 0.610 0.750 32,112,851 21,702,236 0.6758 5.758 5.758 5.841 5.018 6.170 3,903,785 5.5593 -2.78%
2000-02-24 0 0.720 0.720 0.730 0.710 0.780 27,692,000 20,638,860 0.7453 5.923 5.923 6.005 5.841 6.416 3,366,366 6.1309 -2.70%
2000-02-23 0 0.740 0.740 0.750 0.730 0.800 19,564,666 14,876,366 0.7604 6.087 6.087 6.170 6.005 6.581 2,378,370 6.2549 1.37%
2000-02-22 0 0.730 0.730 0.740 0.600 0.870 26,074,000 18,727,860 0.7183 6.005 6.005 6.087 4.936 7.157 3,169,674 5.9084 -16.09%
2000-02-21 0 0.870 0.860 0.870 0.810 0.930 27,569,521 24,503,437 0.8888 7.157 7.074 7.157 6.663 7.650 3,351,477 7.3112 -1.14%
2000-02-18 0 0.880 0.880 0.890 0.860 0.930 38,066,079 34,228,868 0.8992 7.239 7.239 7.321 7.074 7.650 4,627,486 7.3969 0.00%
2000-02-17 0 0.880 0.860 0.870 0.850 0.940 27,152,400 24,039,528 0.8854 7.239 7.074 7.157 6.992 7.733 3,300,770 7.2830 -3.30%
2000-02-16 0 0.910 0.910 0.920 0.880 0.980 33,288,000 30,514,720 0.9167 7.486 7.486 7.568 7.239 8.062 4,046,641 7.5408 -3.19%
2000-02-15 0 0.940 0.930 0.940 0.800 1.060 134,876,600 128,276,210 0.9511 7.733 7.650 7.733 6.581 8.720 16,396,215 7.8235 17.50%
2000-02-14 0 0.800 0.810 0.820 0.710 0.880 65,604,000 51,191,540 0.7803 6.581 6.663 6.745 5.841 7.239 7,975,121 6.4189 2.56%
2000-02-11 0 0.780 0.790 0.800 0.770 1.070 134,405,982 124,105,627 0.9234 6.416 6.499 6.581 6.334 8.802 16,339,004 7.5957 -21.21%
2000-02-10 0 0.990 0.990 1.000 0.580 1.000 146,412,000 118,076,080 0.8065 8.144 8.144 8.226 4.771 8.226 17,798,510 6.6340 62.30%
2000-02-09 0 0.610 0.600 0.610 0.580 0.660 43,516,000 26,901,000 0.6182 5.018 4.936 5.018 4.771 5.429 5,290,003 5.0853 1.67%
2000-02-08 0 0.600 0.590 0.600 0.540 0.630 46,698,000 27,322,620 0.5851 4.936 4.853 4.936 4.442 5.182 5,676,822 4.8130 7.14%
2000-02-03 0 0.560 0.550 0.560 0.460 0.570 51,734,000 27,307,790 0.5278 4.607 4.524 4.607 3.784 4.689 6,289,021 4.3421 17.89%
2000-02-02 0 0.475 0.475 0.480 0.470 0.500 20,580,000 9,946,330 0.4833 3.907 3.907 3.949 3.866 4.113 2,501,799 3.9757 -2.06%
2000-02-01 0 0.485 0.485 0.490 0.470 0.540 33,128,000 16,635,240 0.5022 3.990 3.990 4.031 3.866 4.442 4,027,191 4.1307 -3.00%
2000-01-31 0 0.500 0.495 0.500 0.430 0.540 86,955,423 43,730,389 0.5029 4.113 4.072 4.113 3.537 4.442 10,570,698 4.1369 16.28%
2000-01-28 0 0.430 0.430 0.435 0.380 0.470 68,028,000 27,974,160 0.4112 3.537 3.537 3.578 3.126 3.866 8,269,794 3.3827 11.69%
2000-01-27 0 0.385 0.385 0.390 0.385 0.425 35,246,000 14,310,280 0.4060 3.167 3.167 3.208 3.167 3.496 4,284,664 3.3399 -3.75%
2000-01-26 0 0.400 0.395 0.405 0.345 0.410 46,674,000 17,941,110 0.3844 3.290 3.249 3.332 2.838 3.373 5,673,904 3.1620 11.11%
2000-01-25 0 0.360 0.350 0.360 0.350 0.390 29,477,320 10,805,096 0.3666 2.961 2.879 2.961 2.879 3.208 3,583,397 3.0153 -4.00%
2000-01-24 0 0.375 0.375 0.380 0.330 0.375 27,626,000 9,679,150 0.3504 3.085 3.085 3.126 2.715 3.085 3,358,343 2.8821 19.05%
2000-01-21 0 0.315 0.310 0.320 0.315 0.335 5,540,000 1,776,450 0.3207 2.591 2.550 2.632 2.591 2.756 673,468 2.6378 0.00%
2000-01-20 0 0.315 0.315 0.320 0.310 0.340 10,664,000 3,478,790 0.3262 2.591 2.591 2.632 2.550 2.797 1,296,364 2.6835 3.28%
2000-01-19 0 0.305 0.305 0.310 0.305 0.320 3,084,000 952,020 0.3087 2.509 2.509 2.550 2.509 2.632 374,905 2.5394 -3.17%
2000-01-18 0 0.315 0.310 0.315 0.310 0.330 5,424,333 1,731,263 0.3192 2.591 2.550 2.591 2.550 2.715 659,407 2.6255 1.61%
2000-01-17 0 0.310 0.305 0.315 0.300 0.355 7,414,000 2,380,590 0.3211 2.550 2.509 2.591 2.468 2.920 901,280 2.6413 -10.14%
2000-01-14 0 0.345 0.335 0.345 0.335 0.470 26,938,000 10,166,390 0.3774 2.838 2.756 2.838 2.756 3.866 3,274,706 3.1045 0.00%
2000-01-13 1 0.345 - - - - 0 0 - 2.838 - - - - 0 - 0.00%
2000-01-12 1 0.345 - - - - 0 0 - 2.838 - - - - 0 - 0.00%
2000-01-11 1 0.345 - - - - 0 0 - 2.838 - - - - 0 - 0.00%
2000-01-10 1 0.345 - - - - 0 0 - 2.838 - - - - 0 - 0.00%
2000-01-07 1 0.345 - - - - 0 0 - 2.838 - - - - 0 - 0.00%
2000-01-06 0 0.345 0.345 0.350 0.290 0.400 27,091,600 9,801,632 0.3618 2.838 2.838 2.879 2.386 3.290 3,293,378 2.9762 -4.17%
2000-01-05 0 0.360 0.355 0.365 0.305 0.365 35,985,537 12,355,547 0.3433 2.961 2.920 3.003 2.509 3.003 4,374,566 2.8244 -4.00%
2000-01-04 0 0.375 0.375 0.380 0.320 0.390 65,930,000 24,038,860 0.3646 3.085 3.085 3.126 2.632 3.208 8,014,751 2.9993 17.19%
2000-01-03 0 0.320 0.315 0.320 0.300 0.340 19,992,000 6,344,220 0.3173 2.632 2.591 2.632 2.468 2.797 2,430,319 2.6104 4.92%
1999-12-30 0 0.305 0.300 0.305 0.295 0.315 13,686,000 4,170,600 0.3047 2.509 2.468 2.509 2.427 2.591 1,663,733 2.5068 7.02%
1999-12-29 0 0.285 0.285 0.290 0.275 0.295 5,390,000 1,542,370 0.2862 2.344 2.344 2.386 2.262 2.427 655,233 2.3539 0.00%
1999-12-28 0 0.285 0.285 0.290 0.260 0.310 9,972,000 2,910,720 0.2919 2.344 2.344 2.386 2.139 2.550 1,212,242 2.4011 1.79%
1999-12-24 0 0.280 0.280 0.285 0.275 0.295 3,774,000 1,067,180 0.2828 2.303 2.303 2.344 2.262 2.427 458,785 2.3261 -3.45%
1999-12-23 0 0.290 0.290 0.295 0.270 0.300 6,176,000 1,804,890 0.2922 2.386 2.386 2.427 2.221 2.468 750,783 2.4040 0.00%
1999-12-22 0 0.290 0.285 0.290 0.280 0.295 4,200,000 1,202,890 0.2864 2.386 2.344 2.386 2.303 2.427 510,571 2.3560 0.00%
1999-12-21 0 0.290 0.285 0.290 0.280 0.290 3,616,000 1,029,530 0.2847 2.386 2.344 2.386 2.303 2.386 439,577 2.3421 1.75%
1999-12-20 0 0.285 0.290 0.295 0.285 0.300 4,126,083 1,201,402 0.2912 2.344 2.386 2.427 2.344 2.468 501,585 2.3952 -1.72%
1999-12-17 0 0.290 0.285 0.290 0.285 0.310 10,476,000 3,108,430 0.2967 2.386 2.344 2.386 2.344 2.550 1,273,510 2.4408 -1.69%
1999-12-16 0 0.295 0.290 0.295 0.290 0.315 12,516,000 3,842,530 0.3070 2.427 2.386 2.427 2.386 2.591 1,521,502 2.5255 -3.28%
1999-12-15 0 0.305 0.305 0.310 0.295 0.335 39,760,000 12,629,150 0.3176 2.509 2.509 2.550 2.427 2.756 4,833,407 2.6129 5.17%
1999-12-14 0 0.290 0.290 0.295 0.270 0.305 12,720,000 3,700,800 0.2909 2.386 2.386 2.427 2.221 2.509 1,546,301 2.3933 5.45%
1999-12-13 0 0.275 0.265 0.275 0.265 0.290 5,666,000 1,570,330 0.2771 2.262 2.180 2.262 2.180 2.386 688,785 2.2799 -3.51%
1999-12-10 0 0.285 0.285 0.290 0.280 0.290 5,184,000 1,485,180 0.2865 2.344 2.344 2.386 2.303 2.386 630,191 2.3567 0.00%
1999-12-09 0 0.285 0.280 0.290 0.280 0.300 5,222,000 1,506,090 0.2884 2.344 2.303 2.386 2.303 2.468 634,810 2.3725 -3.39%
1999-12-08 0 0.295 0.290 0.295 0.280 0.305 3,502,000 1,033,000 0.2950 2.427 2.386 2.427 2.303 2.509 425,719 2.4265 -1.67%
1999-12-07 0 0.300 0.295 0.300 0.290 0.320 4,104,000 1,217,850 0.2967 2.468 2.427 2.468 2.386 2.632 498,901 2.4411 0.00%
1999-12-06 0 0.300 0.295 0.300 0.295 0.335 4,026,000 1,225,320 0.3044 2.468 2.427 2.468 2.427 2.756 489,419 2.5036 -6.25%
1999-12-03 0 0.320 0.320 0.325 0.320 0.345 21,710,000 7,220,320 0.3326 2.632 2.632 2.673 2.632 2.838 2,639,167 2.7358 0.00%
1999-12-02 0 0.320 0.315 0.325 0.285 0.325 16,808,000 5,224,110 0.3108 2.632 2.591 2.673 2.344 2.673 2,043,257 2.5568 12.28%
1999-12-01 0 0.285 0.280 0.285 0.280 0.285 2,350,000 659,400 0.2806 2.344 2.303 2.344 2.303 2.344 285,677 2.3082 -1.72%
1999-11-30 0 0.290 0.285 0.290 0.265 0.290 5,560,000 1,529,700 0.2751 2.386 2.344 2.386 2.180 2.386 675,899 2.2632 1.75%
1999-11-29 0 0.285 0.275 0.285 0.275 0.290 4,260,000 1,192,250 0.2799 2.344 2.262 2.344 2.262 2.386 517,865 2.3022 -1.72%
1999-11-26 0 0.290 0.285 0.290 0.290 0.305 4,606,000 1,354,690 0.2941 2.386 2.344 2.386 2.386 2.509 559,926 2.4194 1.75%
1999-11-25 0 0.285 0.285 0.290 0.285 0.330 11,486,000 3,449,190 0.3003 2.344 2.344 2.386 2.344 2.715 1,396,291 2.4703 -8.24%
1999-11-24 0 0.330 0.330 0.335 0.310 0.340 26,988,000 8,801,690 0.3261 2.555 2.555 2.594 2.400 2.632 3,485,701 2.5251 -5.71%
1999-11-23 0 0.350 0.345 0.350 0.340 0.400 40,598,000 14,547,810 0.3583 2.710 2.671 2.710 2.632 3.097 5,243,534 2.7744 -10.26%
1999-11-22 0 0.390 0.385 0.390 0.330 0.390 56,228,000 20,434,780 0.3634 3.020 2.981 3.020 2.555 3.020 7,262,265 2.8138 20.00%
1999-11-19 0 0.325 0.320 0.325 0.295 0.335 34,628,000 11,098,490 0.3205 2.516 2.478 2.516 2.284 2.594 4,472,464 2.4815 12.07%
1999-11-18 0 0.290 0.280 0.290 0.280 0.320 5,722,000 1,628,780 0.2847 2.245 2.168 2.245 2.168 2.478 739,039 2.2039 9.43%
1999-11-17 0 0.265 0.265 0.275 0.265 0.295 4,020,000 1,110,130 0.2762 2.052 2.052 2.129 2.052 2.284 519,213 2.1381 -3.64%
1999-11-16 0 0.275 0.265 0.275 0.260 0.275 2,264,333 613,370 0.2709 2.129 2.052 2.129 2.013 2.129 292,455 2.0973 1.85%
1999-11-15 0 0.270 0.265 0.270 0.265 0.290 8,260,000 2,325,100 0.2815 2.090 2.052 2.090 2.052 2.245 1,066,841 2.1794 3.85%
1999-11-12 0 0.260 0.255 0.260 0.250 0.260 1,036,000 261,600 0.2525 2.013 1.974 2.013 1.936 2.013 133,807 1.9551 4.00%
1999-11-11 0 0.250 0.250 0.255 0.250 0.265 1,740,000 449,900 0.2586 1.936 1.936 1.974 1.936 2.052 224,734 2.0019 -5.66%
1999-11-10 0 0.265 0.265 0.270 0.260 0.280 644,000 169,240 0.2628 2.052 2.052 2.090 2.013 2.168 83,177 2.0347 -1.85%
1999-11-09 0 0.270 0.265 0.270 0.250 0.270 1,796,000 458,060 0.2550 2.090 2.052 2.090 1.936 2.090 231,967 1.9747 1.89%
1999-11-08 0 0.265 0.260 0.265 0.255 0.280 4,640,000 1,240,400 0.2673 2.052 2.013 2.052 1.974 2.168 599,291 2.0698 -8.62%
1999-11-05 0 0.290 0.285 0.290 0.275 0.310 2,994,000 846,030 0.2826 2.245 2.207 2.245 2.129 2.400 386,697 2.1878 0.00%
1999-11-04 0 0.290 0.285 0.290 0.270 0.305 5,420,000 1,557,970 0.2874 2.245 2.207 2.245 2.090 2.361 700,033 2.2256 3.57%
1999-11-03 0 0.280 0.280 0.285 0.265 0.300 3,576,000 1,012,370 0.2831 2.168 2.168 2.207 2.052 2.323 461,867 2.1919 -1.75%
1999-11-02 0 0.285 0.285 0.290 0.280 0.340 16,562,000 4,914,280 0.2967 2.207 2.207 2.245 2.168 2.632 2,139,106 2.2974 -10.94%
1999-11-01 0 0.320 0.315 0.320 0.280 0.330 42,383,546 13,121,613 0.3096 2.478 2.439 2.478 2.168 2.555 5,474,151 2.3970 23.08%
1999-10-29 0 0.260 0.255 0.260 0.239 0.265 5,178,000 1,304,940 0.2520 2.013 1.974 2.013 1.850 2.052 668,777 1.9512 10.17%
1999-10-28 0 0.236 0.230 0.239 0.236 0.249 2,700,000 657,046 0.2434 1.827 1.781 1.850 1.827 1.928 348,725 1.8841 0.00%
1999-10-27 0 0.236 0.236 0.240 0.236 0.250 4,606,000 1,109,332 0.2408 1.827 1.827 1.858 1.827 1.936 594,899 1.8647 -1.26%
1999-10-26 0 0.239 0.232 0.239 0.235 0.247 540,000 130,420 0.2415 1.850 1.796 1.850 1.819 1.912 69,745 1.8700 -3.24%
1999-10-25 0 0.247 0.243 0.248 0.242 0.260 1,914,000 473,394 0.2473 1.912 1.881 1.920 1.874 2.013 247,207 1.9150 1.65%
1999-10-22 0 0.243 0.240 0.244 0.238 0.260 2,654,000 644,308 0.2428 1.881 1.858 1.889 1.843 2.013 342,784 1.8796 -0.41%
1999-10-21 0 0.244 0.246 0.250 0.216 0.250 5,016,000 1,177,150 0.2347 1.889 1.905 1.936 1.672 1.936 647,854 1.8170 16.75%
1999-10-20 0 0.209 0.208 0.210 0.200 0.220 2,462,000 503,668 0.2046 1.618 1.610 1.626 1.548 1.703 317,986 1.5839 4.50%
1999-10-19 0 0.200 0.199 0.200 0.186 0.210 1,156,000 229,440 0.1985 1.548 1.541 1.548 1.440 1.626 149,306 1.5367 -13.04%
1999-10-15 0 0.230 0.221 0.230 0.220 0.244 1,638,000 376,630 0.2299 1.781 1.711 1.781 1.703 1.889 211,560 1.7803 -1.29%
1999-10-14 0 0.233 0.225 0.235 0.221 0.235 874,000 198,580 0.2272 1.804 1.742 1.819 1.711 1.819 112,884 1.7592 4.02%
1999-10-13 0 0.224 0.238 0.240 0.220 0.228 660,000 146,840 0.2225 1.734 1.843 1.858 1.703 1.765 85,244 1.7226 -6.67%
1999-10-12 0 0.240 0.235 0.240 0.230 0.240 1,490,000 343,350 0.2304 1.858 1.819 1.858 1.781 1.858 192,445 1.7841 -3.61%
1999-10-11 0 0.249 0.242 0.249 0.242 0.260 1,030,000 252,780 0.2454 1.928 1.874 1.928 1.874 2.013 133,032 1.9001 -4.23%
1999-10-08 0 0.260 0.248 0.260 0.244 0.270 4,060,000 1,043,530 0.2570 2.013 1.920 2.013 1.889 2.090 524,379 1.9900 1.96%
1999-10-07 0 0.255 0.250 0.260 0.241 0.260 3,984,000 988,932 0.2482 1.974 1.936 2.013 1.866 2.013 514,563 1.9219 9.44%
1999-10-06 0 0.233 0.228 0.234 0.220 0.236 4,830,000 1,111,908 0.2302 1.804 1.765 1.812 1.703 1.827 623,830 1.7824 8.37%
1999-10-05 0 0.215 0.211 0.215 0.200 0.240 9,680,000 2,137,368 0.2208 1.665 1.634 1.665 1.548 1.858 1,250,244 1.7096 -10.42%
1999-10-04 0 0.240 0.238 0.240 0.235 0.300 7,988,000 1,997,598 0.2501 1.858 1.843 1.858 1.819 2.323 1,031,710 1.9362 -14.29%
1999-09-30 0 0.280 0.280 0.285 0.275 0.310 6,065,000 1,756,380 0.2896 2.168 2.168 2.207 2.129 2.400 783,340 2.2422 -5.08%
1999-09-29 0 0.295 0.290 0.300 0.270 0.305 5,500,000 1,638,340 0.2979 2.284 2.245 2.323 2.090 2.361 710,366 2.3063 0.00%
1999-09-28 0 0.295 0.295 0.300 0.290 0.320 13,570,000 4,142,080 0.3052 2.284 2.284 2.323 2.245 2.478 1,752,667 2.3633 -1.67%
1999-09-27 0 0.300 0.295 0.300 0.290 0.315 11,500,000 3,450,980 0.3001 2.323 2.284 2.323 2.245 2.439 1,485,311 2.3234 -1.64%
1999-09-24 0 0.305 0.300 0.305 0.285 0.330 10,564,000 3,223,330 0.3051 2.361 2.323 2.361 2.207 2.555 1,364,419 2.3624 -6.15%
1999-09-23 0 0.325 0.320 0.325 0.315 0.340 16,320,000 5,292,710 0.3243 2.516 2.478 2.516 2.439 2.632 2,107,850 2.5110 3.17%
1999-09-22 0 0.315 0.320 0.330 0.315 0.370 33,428,000 11,262,710 0.3369 2.439 2.478 2.555 2.439 2.865 4,317,475 2.6086 -10.00%
1999-09-21 0 0.350 0.345 0.350 0.265 0.355 51,244,000 16,751,740 0.3269 2.710 2.671 2.710 2.052 2.749 6,618,545 2.5310 22.81%
1999-09-20 0 0.285 0.285 0.290 0.218 0.295 23,374,000 6,235,896 0.2668 2.207 2.207 2.245 1.688 2.284 3,018,926 2.0656 30.73%
1999-09-17 0 0.218 0.215 0.218 0.184 0.219 7,112,000 1,467,462 0.2063 1.688 1.665 1.688 1.425 1.696 918,568 1.5976 17.84%
1999-09-15 0 0.185 0.186 0.188 0.165 0.188 4,714,083 838,732 0.1779 1.432 1.440 1.456 1.278 1.456 608,859 1.3775 10.12%
1999-09-14 0 0.168 0.166 0.170 0.158 0.168 2,086,000 338,144 0.1621 1.301 1.285 1.316 1.223 1.301 269,422 1.2551 4.35%
1999-09-13 0 0.161 0.158 0.163 0.155 0.163 2,624,000 410,374 0.1564 1.247 1.223 1.262 1.200 1.262 338,909 1.2109 7.33%
1999-09-10 0 0.150 - 0.150 0.155 0.156 30,000 4,670 0.1557 1.161 - 1.161 1.200 1.208 3,875 1.2052 -1.32%
1999-09-09 0 0.152 - 0.152 0.149 0.153 3,206,000 478,844 0.1494 1.177 - 1.177 1.154 1.185 414,079 1.1564 2.01%
1999-09-08 0 0.149 - 0.149 0.148 0.149 224,000 33,352 0.1489 1.154 - 1.154 1.146 1.154 28,931 1.1528 0.00%
1999-09-07 0 0.149 - 0.149 0.149 0.155 160,000 24,100 0.1506 1.154 - 1.154 1.154 1.200 20,665 1.1662 0.00%
1999-09-06 0 0.149 0.146 0.149 0.141 0.153 1,356,000 199,644 0.1472 1.154 1.130 1.154 1.092 1.185 175,138 1.1399 2.76%
1999-09-03 0 0.145 0.145 0.149 0.138 0.149 562,000 78,518 0.1397 1.123 1.123 1.154 1.068 1.154 72,586 1.0817 3.57%
1999-09-02 0 0.140 0.129 0.140 0.128 0.140 30,000 3,960 0.1320 1.084 0.999 1.084 0.991 1.084 3,875 1.0220 7.69%
1999-09-01 0 0.130 0.129 0.130 0.130 0.137 470,000 61,990 0.1319 1.007 0.999 1.007 1.007 1.061 60,704 1.0212 -2.26%
1999-08-31 0 0.133 0.131 0.136 0.133 0.137 80,000 10,760 0.1345 1.030 1.014 1.053 1.030 1.061 10,333 1.0414 -2.92%
1999-08-30 0 0.137 0.135 0.137 0.135 0.137 390,000 53,050 0.1360 1.061 1.045 1.061 1.045 1.061 50,371 1.0532 -2.14%
1999-08-27 0 0.140 - 0.140 0.140 0.140 50,000 7,000 0.1400 1.084 - 1.084 1.084 1.084 6,458 1.0839 0.00%
1999-08-26 0 0.140 0.140 0.145 0.140 0.145 1,082,000 153,380 0.1418 1.084 1.084 1.123 1.084 1.123 139,748 1.0975 1.45%
1999-08-25 0 0.138 - 0.138 0.138 0.138 100,000 13,800 0.1380 1.068 - 1.068 1.068 1.068 12,916 1.0685 -2.82%
1999-08-24 0 0.142 - - - - 0 0 - 1.099 - - - - 0 - 0.00%
1999-08-23 0 0.142 - - - - 0 0 - 1.099 - - - - 0 - 0.00%
1999-08-20 0 0.142 0.142 0.145 0.142 0.146 40,000 5,760 0.1440 1.099 1.099 1.123 1.099 1.130 5,166 1.1149 -5.33%
1999-08-19 0 0.150 - 0.150 0.150 0.150 2,000 300 0.1500 1.161 - 1.161 1.161 1.161 258 1.1614 2.74%
1999-08-18 0 0.146 0.146 - 0.138 0.145 262,765 36,947 0.1406 1.130 1.130 - 1.068 1.123 33,938 1.0887 2.82%
1999-08-17 0 0.142 0.142 - 0.142 0.145 176,000 25,322 0.1439 1.099 1.099 - 1.099 1.123 22,732 1.1140 -4.70%
1999-08-16 0 0.149 0.147 0.150 0.145 0.170 192,000 28,522 0.1486 1.154 1.138 1.161 1.123 1.316 24,798 1.1502 4.93%
1999-08-13 0 0.142 0.141 0.142 0.142 0.142 100,000 14,200 0.1420 1.099 1.092 1.099 1.099 1.099 12,916 1.0994 -2.07%
1999-08-12 0 0.145 0.143 0.150 0.144 0.150 642,000 94,952 0.1479 1.123 1.107 1.161 1.115 1.161 82,919 1.1451 -5.23%
1999-08-11 0 0.153 0.149 0.155 0.153 0.176 172,000 26,542 0.1543 1.185 1.154 1.200 1.185 1.363 22,215 1.1948 -11.05%
1999-08-10 0 0.172 - 0.175 - - 0 0 - 1.332 - 1.355 - - 0 - 0.00%
1999-08-09 0 0.172 - 0.172 0.170 0.187 118,000 21,152 0.1793 1.332 - 1.332 1.316 1.448 15,241 1.3879 -0.58%
1999-08-06 0 0.173 0.173 0.175 - - 0 0 - 1.339 1.339 1.355 - - 0 - 4.85%
1999-08-05 0 0.165 - 0.165 - - 0 0 - 1.278 - 1.278 - - 0 - -4.07%
1999-08-04 0 0.172 0.168 0.172 0.164 0.176 24,000 3,976 0.1657 1.332 1.301 1.332 1.270 1.363 3,100 1.2827 7.50%
1999-08-03 0 0.160 0.153 0.160 0.156 0.173 124,000 20,506 0.1654 1.239 1.185 1.239 1.208 1.339 16,016 1.2804 -0.62%
1999-08-02 0 0.161 0.153 0.165 0.153 0.165 1,344,000 210,080 0.1563 1.247 1.185 1.278 1.185 1.278 173,588 1.2102 5.23%
1999-07-30 0 0.153 0.153 0.161 0.153 0.153 50,000 7,650 0.1530 1.185 1.185 1.247 1.185 1.185 6,458 1.1846 -2.55%
1999-07-29 0 0.157 0.157 0.163 0.157 0.159 194,000 30,718 0.1583 1.216 1.216 1.262 1.216 1.231 25,057 1.2259 -1.26%
1999-07-28 0 0.159 0.159 0.167 0.159 0.167 362,000 58,858 0.1626 1.231 1.231 1.293 1.231 1.293 46,755 1.2589 1.92%
1999-07-27 0 0.156 0.156 0.165 0.155 0.160 830,000 130,320 0.1570 1.208 1.208 1.278 1.200 1.239 107,201 1.2157 -4.29%
1999-07-26 0 0.163 0.163 0.168 0.163 0.163 326,000 53,338 0.1636 1.262 1.262 1.301 1.262 1.262 42,105 1.2668 -2.40%
1999-07-23 0 0.167 0.166 0.170 0.162 0.167 1,244,000 203,854 0.1639 1.293 1.285 1.316 1.254 1.293 160,672 1.2688 -1.76%
1999-07-22 0 0.170 0.167 0.170 0.167 0.172 396,000 66,850 0.1688 1.316 1.293 1.316 1.293 1.332 51,146 1.3070 1.19%
1999-07-21 0 0.168 0.166 0.172 0.166 0.172 1,394,000 233,224 0.1673 1.301 1.285 1.332 1.285 1.332 180,045 1.2954 0.00%
1999-07-20 0 0.168 0.168 0.180 0.168 0.180 1,030,000 175,522 0.1704 1.301 1.301 1.394 1.301 1.394 133,032 1.3194 -3.45%
1999-07-19 0 0.174 0.174 0.180 0.174 0.185 1,698,000 304,882 0.1796 1.347 1.347 1.394 1.347 1.432 219,309 1.3902 -4.40%
1999-07-16 0 0.182 0.174 0.182 0.165 0.182 2,036,000 356,022 0.1749 1.409 1.347 1.409 1.278 1.409 262,965 1.3539 7.69%
1999-07-15 0 0.169 0.169 0.175 0.168 0.177 876,000 149,580 0.1708 1.308 1.308 1.355 1.301 1.370 113,142 1.3221 -0.59%
1999-07-14 0 0.170 0.170 0.177 0.170 0.188 2,418,384 435,910 0.1802 1.316 1.316 1.370 1.316 1.456 312,352 1.3956 -2.30%
1999-07-13 0 0.174 0.169 0.174 0.169 0.179 2,104,000 358,684 0.1705 1.347 1.308 1.347 1.308 1.386 271,747 1.3199 3.57%
1999-07-12 0 0.168 0.168 0.172 0.162 0.178 4,662,000 792,128 0.1699 1.301 1.301 1.332 1.254 1.378 602,132 1.3155 6.33%
1999-07-09 0 0.158 0.162 - 0.138 0.158 1,578,000 226,216 0.1434 1.223 1.254 - 1.068 1.223 203,810 1.1099 12.06%
1999-07-08 0 0.141 0.140 0.141 0.130 0.150 806,000 111,722 0.1386 1.092 1.084 1.092 1.007 1.161 104,101 1.0732 4.44%
1999-07-07 0 0.135 0.135 0.138 0.135 0.142 1,780,000 242,984 0.1365 1.045 1.045 1.068 1.045 1.099 229,900 1.0569 0.00%
1999-07-06 0 0.135 0.130 0.135 0.128 0.135 1,352,000 176,910 0.1309 1.045 1.007 1.045 0.991 1.045 174,621 1.0131 2.27%
1999-07-05 0 0.132 0.127 0.132 0.132 0.134 274,000 36,172 0.1320 1.022 0.983 1.022 1.022 1.037 35,389 1.0221 1.54%
1999-07-02 0 0.130 0.126 0.130 0.126 0.132 1,050,000 136,770 0.1303 1.007 0.976 1.007 0.976 1.022 135,615 1.0085 4.00%
1999-06-30 0 0.125 0.125 0.138 0.125 0.141 2,538,000 346,636 0.1366 0.968 0.968 1.068 0.968 1.092 327,802 1.0575 -10.07%
1999-06-29 0 0.139 0.128 0.139 0.120 0.140 4,803,000 617,008 0.1285 1.076 0.991 1.076 0.929 1.084 620,343 0.9946 15.83%
1999-06-28 0 0.120 - 0.120 - - 0 0 - 0.929 - 0.929 - - 0 - 0.00%
1999-06-25 0 0.120 - 0.120 0.120 0.120 100,000 12,000 0.1200 0.929 - 0.929 0.929 0.929 12,916 0.9291 -3.23%
1999-06-24 0 0.124 0.116 0.124 0.118 0.128 1,764,000 210,362 0.1193 0.960 0.898 0.960 0.914 0.991 227,834 0.9233 5.08%
1999-06-23 0 0.118 0.107 0.118 0.110 0.126 154,000 17,778 0.1154 0.914 0.828 0.914 0.852 0.976 19,890 0.8938 3.51%
1999-06-22 0 0.114 - 0.114 0.114 0.116 266,000 30,590 0.1150 0.883 - 0.883 0.883 0.898 34,356 0.8904 -0.87%
1999-06-21 0 0.115 0.107 0.115 0.110 0.118 192,000 21,154 0.1102 0.890 0.828 0.890 0.852 0.914 24,798 0.8530 4.55%
1999-06-17 0 0.110 0.105 0.110 0.105 0.110 500,000 53,550 0.1071 0.852 0.813 0.852 0.813 0.852 64,579 0.8292 2.80%
1999-06-16 0 0.107 0.107 0.112 0.104 0.112 34,000 3,776 0.1111 0.828 0.828 0.867 0.805 0.867 4,391 0.8599 -0.93%
1999-06-15 0 0.108 0.103 0.110 0.100 0.108 430,000 46,000 0.1070 0.836 0.797 0.852 0.774 0.836 55,538 0.8283 0.00%
1999-06-14 0 0.108 0.105 0.108 0.102 0.108 620,000 65,820 0.1062 0.836 0.813 0.836 0.790 0.836 80,078 0.8220 -1.82%
1999-06-11 0 0.110 0.110 0.119 0.108 0.112 968,000 107,120 0.1107 0.852 0.852 0.921 0.836 0.867 125,024 0.8568 -1.79%
1999-06-10 0 0.112 0.112 0.119 0.112 0.112 556,000 62,272 0.1120 0.867 0.867 0.921 0.867 0.867 71,812 0.8672 -2.61%
1999-06-09 0 0.115 0.115 0.120 0.115 0.118 510,000 59,460 0.1166 0.890 0.890 0.929 0.890 0.914 65,870 0.9027 -4.17%
1999-06-08 0 0.120 0.115 0.120 0.116 0.120 560,000 64,160 0.1146 0.929 0.890 0.929 0.898 0.929 72,328 0.8871 0.00%
1999-06-07 0 0.120 - 0.120 - - 20,000 2,400 0.1200 0.929 - 0.929 - - 2,583 0.9291 0.00%
1999-06-04 0 0.120 0.120 - 0.116 0.120 31,280 3,684 0.1178 0.929 0.929 - 0.898 0.929 4,040 0.9119 3.45%
1999-06-03 0 0.116 0.116 0.122 0.116 0.118 74,000 8,644 0.1168 0.898 0.898 0.945 0.898 0.914 9,558 0.9044 -2.52%
1999-06-02 0 0.119 0.115 0.123 0.119 0.119 100,000 11,900 0.1190 0.921 0.890 0.952 0.921 0.921 12,916 0.9214 -3.25%
1999-06-01 0 0.123 0.117 0.125 0.121 0.123 536,000 65,572 0.1223 0.952 0.906 0.968 0.937 0.952 69,228 0.9472 1.65%
1999-05-31 0 0.121 0.121 0.125 0.099 0.120 268,000 31,140 0.1162 0.937 0.937 0.968 0.767 0.929 34,614 0.8996 0.00%
1999-05-28 0 0.121 0.117 0.125 0.113 0.121 410,000 48,800 0.1190 0.937 0.906 0.968 0.875 0.937 52,955 0.9215 -3.20%
1999-05-27 0 0.125 - 0.125 - - 0 0 - 0.968 - 0.968 - - 0 - -3.10%
1999-05-26 0 0.129 0.124 0.129 0.120 0.129 630,000 78,260 0.1242 0.999 0.960 0.999 0.929 0.999 81,369 0.9618 3.20%
1999-05-25 0 0.125 0.122 - 0.125 0.125 100,000 12,500 0.1250 0.968 0.945 - 0.968 0.968 12,916 0.9678 0.00%
1999-05-24 0 0.125 0.121 - 0.125 0.125 1,000,000 125,000 0.1250 0.968 0.937 - 0.968 0.968 129,157 0.9678 4.17%
1999-05-21 0 0.120 0.120 0.138 0.120 0.138 272,000 35,400 0.1301 0.929 0.929 1.068 0.929 1.068 35,131 1.0077 -13.04%
1999-05-20 0 0.138 0.138 0.139 0.133 0.140 2,214,000 299,612 0.1353 1.068 1.068 1.076 1.030 1.084 285,955 1.0478 1.47%
1999-05-19 0 0.136 0.132 0.137 0.125 0.136 2,612,000 342,188 0.1310 1.053 1.022 1.061 0.968 1.053 337,359 1.0143 7.09%
1999-05-18 0 0.127 0.120 0.127 0.114 0.127 3,670,000 447,684 0.1220 0.983 0.929 0.983 0.883 0.983 474,008 0.9445 9.48%
1999-05-17 0 0.116 0.116 0.120 0.116 0.116 590,000 69,040 0.1170 0.898 0.898 0.929 0.898 0.898 76,203 0.9060 -1.69%
1999-05-14 0 0.118 0.117 0.122 0.118 0.122 254,000 30,172 0.1188 0.914 0.906 0.945 0.914 0.945 32,806 0.9197 -1.67%
1999-05-13 0 0.120 0.120 0.124 0.116 0.124 780,000 93,280 0.1196 0.929 0.929 0.960 0.898 0.960 100,743 0.9259 0.00%
1999-05-12 0 0.120 0.120 0.128 0.120 0.128 660,000 80,320 0.1217 0.929 0.929 0.991 0.929 0.991 85,244 0.9422 3.45%
1999-05-11 0 0.116 0.116 0.124 0.116 0.116 1,034,000 119,944 0.1160 0.898 0.898 0.960 0.898 0.898 133,549 0.8981 -4.13%
1999-05-10 0 0.121 0.121 0.125 0.113 0.122 3,638,000 427,068 0.1174 0.937 0.937 0.968 0.875 0.945 469,875 0.9089 3.42%
1999-05-07 0 0.117 0.117 0.123 0.117 0.131 2,552,115 317,237 0.1243 0.906 0.906 0.952 0.906 1.014 329,625 0.9624 -10.00%
1999-05-06 0 0.130 0.127 0.134 0.121 0.134 7,127,517 909,493 0.1276 1.007 0.983 1.037 0.937 1.037 920,572 0.9880 5.69%
1999-05-05 0 0.123 0.122 0.123 0.101 0.130 7,446,000 874,184 0.1174 0.952 0.945 0.952 0.782 1.007 961,706 0.9090 23.00%
1999-05-04 0 0.100 0.105 0.107 0.095 0.106 6,714,000 676,940 0.1008 0.774 0.813 0.828 0.736 0.821 867,163 0.7806 5.26%
1999-05-03 0 0.095 0.095 0.100 0.090 0.095 960,000 90,050 0.0938 0.736 0.736 0.774 0.697 0.736 123,991 0.7263 1.06%
1999-04-30 0 0.094 0.085 0.096 0.080 0.094 448,000 38,720 0.0864 0.728 0.658 0.743 0.619 0.728 57,863 0.6692 14.63%
1999-04-29 0 0.082 0.082 0.091 0.082 0.083 232,000 19,078 0.0822 0.635 0.635 0.705 0.635 0.643 29,965 0.6367 -5.75%
1999-04-28 0 0.087 0.083 0.087 0.079 0.087 460,000 38,504 0.0837 0.674 0.643 0.674 0.612 0.674 59,412 0.6481 12.99%
1999-04-27 0 0.077 0.077 - 0.077 0.080 510,000 40,600 0.0796 0.596 0.596 - 0.596 0.619 65,870 0.6164 -6.10%
1999-04-26 0 0.082 0.082 - 0.082 0.082 70,000 5,740 0.0820 0.635 0.635 - 0.635 0.635 9,041 0.6349 -3.53%
1999-04-23 0 0.085 0.085 0.090 0.085 0.093 2,126,000 187,530 0.0882 0.658 0.658 0.697 0.658 0.720 274,589 0.6829 7.59%
1999-04-22 0 0.079 0.078 0.083 0.071 0.085 1,352,000 107,502 0.0795 0.612 0.604 0.643 0.550 0.658 174,621 0.6156 12.86%
1999-04-21 0 0.070 0.070 0.073 0.069 0.070 284,000 19,796 0.0697 0.542 0.542 0.565 0.534 0.542 36,681 0.5397 0.00%
1999-04-20 0 0.070 0.070 0.075 0.070 0.070 54,000 3,780 0.0700 0.542 0.542 0.581 0.542 0.542 6,975 0.5420 -2.78%
1999-04-19 0 0.072 0.072 0.075 0.068 0.075 2,308,000 163,696 0.0709 0.557 0.557 0.581 0.526 0.581 298,095 0.5491 2.86%
1999-04-16 0 0.070 0.069 0.070 0.075 0.075 350,000 26,250 0.0750 0.542 0.534 0.542 0.581 0.581 45,205 0.5807 0.00%
1999-04-15 0 0.070 0.070 0.075 0.070 0.070 38,167 2,667 0.0699 0.542 0.542 0.581 0.542 0.542 4,930 0.5410 -1.41%
1999-04-14 0 0.071 0.071 0.072 0.071 0.071 1,150,000 81,650 0.0710 0.550 0.550 0.557 0.550 0.550 148,531 0.5497 2.90%
1999-04-13 0 0.069 0.069 0.072 0.069 0.070 360,000 25,040 0.0696 0.534 0.534 0.557 0.534 0.542 46,497 0.5385 1.47%
1999-04-12 0 0.068 0.068 - - - 0 0 - 0.526 0.526 - - - 0 - 0.00%
1999-04-09 0 0.068 0.068 - 0.068 0.068 420,000 28,560 0.0680 0.526 0.526 - 0.526 0.526 54,246 0.5265 -1.45%
1999-04-08 0 0.069 0.069 0.075 0.069 0.071 400,000 28,200 0.0705 0.534 0.534 0.581 0.534 0.550 51,663 0.5458 -2.82%
1999-04-07 0 0.071 0.071 0.074 0.070 0.070 70,000 4,900 0.0700 0.550 0.550 0.573 0.542 0.542 9,041 0.5420 0.00%
1999-04-01 0 0.071 0.071 0.074 0.071 0.071 30,000 2,130 0.0710 0.550 0.550 0.573 0.550 0.550 3,875 0.5497 -2.74%
1999-03-31 0 0.073 0.071 0.073 0.070 0.073 450,000 31,858 0.0708 0.565 0.550 0.565 0.542 0.565 58,121 0.5481 4.29%
1999-03-30 0 0.070 0.070 0.074 0.070 0.071 218,490 15,479 0.0708 0.542 0.542 0.573 0.542 0.550 28,220 0.5485 -1.41%
1999-03-29 0 0.071 0.071 0.074 - - 0 0 - 0.550 0.550 0.573 - - 0 - 0.00%
1999-03-26 0 0.071 0.071 - 0.071 0.071 160,000 11,360 0.0710 0.550 0.550 - 0.550 0.550 20,665 0.5497 -1.39%
1999-03-25 0 0.072 0.071 0.075 0.070 0.076 1,402,000 102,492 0.0731 0.557 0.550 0.581 0.542 0.588 181,079 0.5660 2.86%
1999-03-24 0 0.070 0.068 0.070 0.070 0.070 100,000 7,000 0.0700 0.542 0.526 0.542 0.542 0.542 12,916 0.5420 0.00%
1999-03-23 0 0.070 0.070 - 0.070 0.070 260,000 18,200 0.0700 0.542 0.542 - 0.542 0.542 33,581 0.5420 2.94%
1999-03-22 0 0.068 0.068 0.070 0.068 0.070 280,000 19,520 0.0697 0.526 0.526 0.542 0.526 0.542 36,164 0.5398 -1.45%
1999-03-19 0 0.069 0.069 0.071 0.069 0.070 690,000 48,010 0.0696 0.534 0.534 0.550 0.534 0.542 89,119 0.5387 -1.43%
1999-03-18 0 0.070 0.070 0.074 0.070 0.072 380,000 26,700 0.0703 0.542 0.542 0.573 0.542 0.557 49,080 0.5440 -6.67%
1999-03-17 0 0.075 0.073 0.075 0.073 0.075 300,000 22,220 0.0741 0.581 0.565 0.581 0.565 0.581 38,747 0.5735 1.35%
1999-03-16 0 0.074 0.072 0.074 0.072 0.074 480,000 34,680 0.0723 0.573 0.557 0.573 0.557 0.573 61,996 0.5594 4.23%
1999-03-15 0 0.071 0.071 0.074 0.071 0.071 710,000 50,410 0.0710 0.550 0.550 0.573 0.550 0.550 91,702 0.5497 1.43%
1999-03-12 0 0.070 0.070 0.073 0.070 0.070 258,000 18,060 0.0700 0.542 0.542 0.565 0.542 0.542 33,323 0.5420 0.00%
1999-03-11 0 0.070 0.070 - 0.068 0.068 100,000 6,800 0.0680 0.542 0.542 - 0.526 0.526 12,916 0.5265 2.94%
1999-03-10 0 0.068 0.068 0.073 0.066 0.068 480,000 32,540 0.0678 0.526 0.526 0.565 0.511 0.526 61,996 0.5249 -1.45%
1999-03-09 0 0.069 0.069 0.073 0.069 0.069 158,040 10,904 0.0690 0.534 0.534 0.565 0.534 0.534 20,412 0.5342 -5.48%
1999-03-08 0 0.073 - 0.077 0.073 0.073 600,000 43,800 0.0730 0.565 - 0.596 0.565 0.565 77,494 0.5652 -5.19%
1999-03-05 0 0.077 - 0.077 - - 0 0 - 0.596 - 0.596 - - 0 - -2.53%
1999-03-04 0 0.079 - 0.079 0.072 0.079 458,000 33,170 0.0724 0.612 - 0.612 0.557 0.612 59,154 0.5607 9.72%
1999-03-03 0 0.072 0.068 0.072 - - 0 0 - 0.557 0.526 0.557 - - 0 - 0.00%
1999-03-02 0 0.072 - 0.072 - - 0 0 - 0.557 - 0.557 - - 0 - 0.00%
1999-03-01 0 0.072 0.068 0.072 - - 0 0 - 0.557 0.526 0.557 - - 0 - 0.00%
1999-02-26 0 0.072 0.068 0.075 - - 0 0 - 0.557 0.526 0.581 - - 0 - 0.00%
1999-02-25 0 0.072 0.068 0.074 0.072 0.072 100,000 7,200 0.0720 0.557 0.526 0.573 0.557 0.557 12,916 0.5575 2.86%
1999-02-24 0 0.070 0.070 - 0.067 0.070 820,000 56,020 0.0683 0.542 0.542 - 0.519 0.542 105,909 0.5289 1.45%
1999-02-23 0 0.069 0.068 - - - 0 0 - 0.534 0.526 - - - 0 - 0.00%
1999-02-22 0 0.069 0.069 - 0.069 0.070 200,000 13,950 0.0698 0.534 0.534 - 0.534 0.542 25,831 0.5400 -2.82%
1999-02-19 0 0.071 0.070 - 0.071 0.071 200,000 14,200 0.0710 0.550 0.542 - 0.550 0.550 25,831 0.5497 4.41%
1999-02-15 1 0.068 - - - - 0 0 - 0.526 - - - - 0 - 0.00%
1999-02-12 0 0.068 0.068 - 0.068 0.070 2,010,000 139,740 0.0695 0.526 0.526 - 0.526 0.542 259,606 0.5383 -1.45%
1999-02-11 0 0.069 0.069 - 0.068 0.068 100,000 6,800 0.0680 0.534 0.534 - 0.526 0.526 12,916 0.5265 1.47%
1999-02-10 0 0.068 0.068 - - - 0 0 - 0.526 0.526 - - - 0 - 0.00%
1999-02-09 0 0.068 0.068 - 0.067 0.068 828,000 56,276 0.0680 0.526 0.526 - 0.519 0.526 106,942 0.5262 -1.45%
1999-02-08 0 0.069 0.069 0.073 0.069 0.071 700,000 48,750 0.0696 0.534 0.534 0.565 0.534 0.550 90,410 0.5392 -1.43%
1999-02-05 0 0.070 0.070 0.075 0.070 0.072 2,750,000 194,950 0.0709 0.542 0.542 0.581 0.542 0.557 355,183 0.5489 -2.78%
1999-02-04 0 0.072 0.072 0.075 0.072 0.073 1,192,000 86,094 0.0722 0.557 0.557 0.581 0.557 0.565 153,956 0.5592 1.41%
1999-02-03 0 0.071 0.071 0.075 0.071 0.071 30,000 2,130 0.0710 0.550 0.550 0.581 0.550 0.550 3,875 0.5497 -1.39%
1999-02-02 0 0.072 0.072 - 0.071 0.072 950,000 67,550 0.0711 0.557 0.557 - 0.550 0.557 122,700 0.5505 1.41%
1999-02-01 0 0.071 0.071 - 0.071 0.072 600,000 42,700 0.0712 0.550 0.550 - 0.550 0.557 77,494 0.5510 -2.74%
1999-01-29 0 0.073 0.073 0.074 0.073 0.074 1,700,000 124,800 0.0734 0.565 0.565 0.573 0.565 0.573 219,568 0.5684 0.00%
1999-01-28 0 0.073 0.073 0.080 0.069 0.080 1,466,000 104,208 0.0711 0.565 0.565 0.619 0.534 0.619 189,345 0.5504 4.29%
1999-01-27 0 0.070 0.070 0.076 0.070 0.070 2,242,000 156,940 0.0700 0.542 0.542 0.588 0.542 0.542 289,571 0.5420 -2.78%
1999-01-26 0 0.072 0.072 0.080 0.072 0.092 4,360,000 319,716 0.0733 0.557 0.557 0.619 0.557 0.712 563,126 0.5678 -10.00%
1999-01-25 0 0.080 0.068 0.080 0.068 0.080 2,734,000 187,540 0.0686 0.619 0.526 0.619 0.526 0.619 353,116 0.5311 14.29%
1999-01-22 0 0.070 0.070 0.080 0.059 0.080 4,052,000 293,976 0.0726 0.542 0.542 0.619 0.457 0.619 523,346 0.5617 4.48%
1999-01-21 0 0.067 0.067 - 0.067 0.067 370,000 24,790 0.0670 0.519 0.519 - 0.519 0.519 47,788 0.5187 -1.47%
1999-01-20 0 0.068 0.068 0.073 0.068 0.069 880,000 60,640 0.0689 0.526 0.526 0.565 0.526 0.534 113,659 0.5335 -4.23%
1999-01-19 0 0.071 0.069 0.075 0.068 0.071 400,000 28,100 0.0703 0.550 0.534 0.581 0.526 0.550 51,663 0.5439 4.41%
1999-01-18 0 0.068 0.068 0.073 0.068 0.069 810,000 55,390 0.0684 0.526 0.526 0.565 0.526 0.534 104,618 0.5295 -1.45%
1999-01-15 0 0.069 0.068 - 0.067 0.069 400,000 26,900 0.0673 0.534 0.526 - 0.519 0.534 51,663 0.5207 -1.43%
1999-01-14 0 0.070 0.069 - 0.067 0.070 682,000 47,044 0.0690 0.542 0.534 - 0.519 0.542 88,085 0.5341 2.94%
1999-01-13 0 0.068 0.068 - 0.068 0.070 710,000 48,540 0.0684 0.526 0.526 - 0.526 0.542 91,702 0.5293 -4.23%
1999-01-12 0 0.071 0.071 0.075 0.060 0.071 3,760,000 238,760 0.0635 0.550 0.550 0.581 0.465 0.550 485,632 0.4916 2.90%
1999-01-11 0 0.069 0.069 - 0.069 0.069 110,000 7,590 0.0690 0.534 0.534 - 0.534 0.534 14,207 0.5342 1.47%
1999-01-08 0 0.068 0.067 - - - 0 0 - 0.526 0.519 - - - 0 - 0.00%
1999-01-07 0 0.068 0.063 - - - 0 0 - 0.526 0.488 - - - 0 - 0.00%
1999-01-06 0 0.068 - - - - 0 0 - 0.526 - - - - 0 - 0.00%
1999-01-05 0 0.068 0.068 - 0.068 0.068 1,150,000 78,200 0.0680 0.526 0.526 - 0.526 0.526 148,531 0.5265 0.00%
1999-01-04 0 0.068 0.068 - 0.068 0.068 3,000,000 204,000 0.0680 0.526 0.526 - 0.526 0.526 387,472 0.5265 -2.86%
1998-12-31 0 0.070 0.069 - 0.070 0.070 300,000 20,800 0.0693 0.542 0.534 - 0.542 0.542 38,747 0.5368 0.00%
1998-12-30 0 0.070 0.070 - 0.070 0.070 270,000 18,900 0.0700 0.542 0.542 - 0.542 0.542 34,873 0.5420 4.48%
1998-12-29 0 0.067 0.067 - 0.066 0.067 1,280,000 85,840 0.0671 0.519 0.519 - 0.511 0.519 165,322 0.5192 -2.90%
1998-12-28 0 0.069 0.069 0.075 0.069 0.071 5,780,000 403,380 0.0698 0.534 0.534 0.581 0.534 0.550 746,530 0.5403 -12.66%
1998-12-24 0 0.079 0.075 - - - 0 0 - 0.612 0.581 - - - 0 - 0.00%
1998-12-23 0 0.079 0.079 - 0.065 0.065 1,350,000 88,630 0.0657 0.612 0.612 - 0.503 0.503 174,363 0.5083 19.70%
1998-12-22 0 0.066 0.066 0.067 0.065 0.071 8,150,000 554,050 0.0680 0.511 0.511 0.519 0.503 0.550 1,052,633 0.5263 -12.00%
1998-12-21 0 0.075 0.070 0.075 0.075 0.075 35,200 2,610 0.0741 0.581 0.542 0.581 0.581 0.581 4,546 0.5741 -2.60%
1998-12-18 0 0.077 0.074 - 0.073 0.077 510,000 38,830 0.0761 0.596 0.573 - 0.565 0.596 65,870 0.5895 0.00%
1998-12-17 0 0.077 0.077 - 0.077 0.077 90,722 6,984 0.0770 0.596 0.596 - 0.596 0.596 11,717 0.5960 0.00%
1998-12-16 0 0.077 - 0.077 - - 0 0 - 0.596 - 0.596 - - 0 - 0.00%
1998-12-15 0 0.077 0.070 0.077 - - 0 0 - 0.596 0.542 0.596 - - 0 - 0.00%
1998-12-14 0 0.077 0.070 0.077 0.077 0.077 10,000 770 0.0770 0.596 0.542 0.596 0.596 0.596 1,292 0.5962 -3.75%
1998-12-11 0 0.080 0.080 - 0.074 0.074 62,000 4,668 0.0753 0.619 0.619 - 0.573 0.573 8,008 0.5829 3.90%
1998-12-10 0 0.077 0.073 - - - 0 0 - 0.596 0.565 - - - 0 - 0.00%
1998-12-09 0 0.077 0.077 - 0.077 0.077 28,000 2,156 0.0770 0.596 0.596 - 0.596 0.596 3,616 0.5962 -9.41%
1998-12-08 0 0.085 - 0.085 0.085 0.085 10,000 850 0.0850 0.658 - 0.658 0.658 0.658 1,292 0.6581 0.00%
1998-12-07 0 0.085 - 0.085 - - 0 0 - 0.658 - 0.658 - - 0 - 0.00%
1998-12-04 0 0.085 - - - - 0 0 - 0.658 - - - - 0 - 0.00%
1998-12-03 0 0.085 - - - - 0 0 - 0.658 - - - - 0 - 0.00%
1998-12-02 0 0.085 0.082 - 0.085 0.085 948,000 78,186 0.0825 0.658 0.635 - 0.658 0.658 122,441 0.6386 0.00%
1998-12-01 0 0.085 0.085 0.090 0.085 0.085 100,000 8,500 0.0850 0.658 0.658 0.697 0.658 0.658 12,916 0.6581 -4.49%
1998-11-30 0 0.089 0.087 - 0.087 0.089 556,000 48,778 0.0877 0.689 0.674 - 0.674 0.689 71,812 0.6793 -2.20%
1998-11-27 0 0.091 0.090 0.094 - - 0 0 - 0.705 0.697 0.728 - - 0 - 0.00%
1998-11-26 0 0.091 0.091 0.098 0.091 0.092 1,570,000 143,322 0.0913 0.705 0.705 0.759 0.705 0.712 202,777 0.7068 -4.21%
1998-11-25 0 0.095 0.092 0.096 0.090 0.098 1,142,000 105,642 0.0925 0.736 0.712 0.743 0.697 0.759 147,498 0.7162 0.00%
1998-11-24 0 0.095 0.095 0.100 0.092 0.098 750,000 70,080 0.0934 0.736 0.736 0.774 0.712 0.759 96,868 0.7235 1.06%
1998-11-23 0 0.094 0.094 0.098 0.092 0.094 460,000 42,730 0.0929 0.728 0.728 0.759 0.712 0.728 59,412 0.7192 -1.05%
1998-11-20 0 0.095 0.094 0.101 0.093 0.101 1,162,000 112,160 0.0965 0.736 0.728 0.782 0.720 0.782 150,081 0.7473 3.26%
1998-11-19 0 0.092 0.092 0.104 0.091 0.100 832,000 78,392 0.0942 0.712 0.712 0.805 0.705 0.774 107,459 0.7295 -6.12%
1998-11-18 0 0.098 0.094 0.098 0.098 0.098 30,000 2,940 0.0980 0.759 0.728 0.759 0.759 0.759 3,875 0.7588 4.26%
1998-11-17 0 0.094 0.092 0.098 0.091 0.094 250,000 23,270 0.0931 0.728 0.712 0.759 0.705 0.728 32,289 0.7207 2.17%
1998-11-16 0 0.092 0.092 0.096 0.091 0.091 320,000 29,120 0.0910 0.712 0.712 0.743 0.705 0.705 41,330 0.7046 -2.13%
1998-11-13 0 0.094 0.094 - 0.093 0.094 520,000 48,740 0.0937 0.728 0.728 - 0.720 0.728 67,162 0.7257 -3.09%
1998-11-12 0 0.097 0.097 0.104 0.093 0.104 1,730,000 166,210 0.0961 0.751 0.751 0.805 0.720 0.805 223,442 0.7439 -6.73%
1998-11-11 0 0.104 0.104 0.105 0.104 0.104 430,000 44,720 0.1040 0.805 0.805 0.813 0.805 0.805 55,538 0.8052 -1.89%
1998-11-10 0 0.106 0.100 0.106 0.098 0.106 354,000 36,322 0.1026 0.821 0.774 0.821 0.759 0.821 45,722 0.7944 1.92%
1998-11-09 0 0.104 0.098 0.104 0.100 0.104 308,000 31,256 0.1015 0.805 0.759 0.805 0.774 0.805 39,780 0.7857 4.00%
1998-11-06 0 0.100 0.096 0.109 0.100 0.104 1,250,000 127,740 0.1022 0.774 0.743 0.844 0.774 0.805 161,447 0.7912 -7.41%
1998-11-05 0 0.108 0.101 0.108 0.097 0.109 4,570,000 458,032 0.1002 0.836 0.782 0.836 0.751 0.844 590,250 0.7760 11.34%
1998-11-04 0 0.097 0.097 0.105 0.096 0.109 3,270,000 329,970 0.1009 0.751 0.751 0.813 0.743 0.844 422,345 0.7813 -6.73%
1998-11-03 0 0.104 0.102 - 0.072 0.104 3,618,000 330,926 0.0915 0.805 0.790 - 0.557 0.805 467,292 0.7082 30.00%
1998-11-02 0 0.080 0.080 - 0.071 0.073 118,000 8,418 0.0713 0.619 0.619 - 0.550 0.565 15,241 0.5523 11.11%
1998-10-30 0 0.072 0.072 0.075 0.068 0.072 120,000 8,360 0.0697 0.557 0.557 0.581 0.526 0.557 15,499 0.5394 2.86%
1998-10-29 0 0.070 0.070 0.078 0.069 0.070 1,310,000 92,670 0.0707 0.542 0.542 0.604 0.534 0.542 169,196 0.5477 -7.89%
1998-10-27 0 0.076 0.071 0.076 - - 0 0 - 0.588 0.550 0.588 - - 0 - 0.00%
1998-10-26 0 0.076 0.070 0.076 0.072 0.076 600,000 43,600 0.0727 0.588 0.542 0.588 0.557 0.588 77,494 0.5626 11.76%
1998-10-23 0 0.068 0.068 - 0.068 0.068 32,000 2,192 0.0685 0.526 0.526 - 0.526 0.526 4,133 0.5304 -5.56%
1998-10-22 0 0.072 0.069 0.072 0.069 0.072 470,000 33,630 0.0716 0.557 0.534 0.557 0.534 0.557 60,704 0.5540 0.00%
1998-10-21 0 0.072 0.072 - 0.072 0.075 1,020,000 75,240 0.0738 0.557 0.557 - 0.557 0.581 131,741 0.5711 -4.00%
1998-10-20 0 0.075 0.071 0.075 0.072 0.075 1,980,000 145,794 0.0736 0.581 0.550 0.581 0.557 0.581 255,732 0.5701 0.00%
1998-10-19 0 0.075 0.075 0.080 0.075 0.080 358,000 27,490 0.0768 0.581 0.581 0.619 0.581 0.619 46,238 0.5945 7.14%
1998-10-16 0 0.070 0.065 0.074 0.065 0.074 1,054,000 71,288 0.0676 0.542 0.503 0.573 0.503 0.573 136,132 0.5237 11.11%
1998-10-15 0 0.063 0.060 0.068 - - 370,000 21,830 0.0590 0.488 0.465 0.526 - - 47,788 0.4568 0.00%
1998-10-14 0 0.063 0.058 0.064 0.060 0.064 476,000 29,990 0.0630 0.488 0.449 0.496 0.465 0.496 61,479 0.4878 5.00%
1998-10-13 0 0.060 0.060 0.065 0.060 0.060 200,000 12,000 0.0600 0.465 0.465 0.503 0.465 0.465 25,831 0.4645 -4.76%
1998-10-12 0 0.063 0.063 0.068 0.059 0.070 1,350,000 86,980 0.0644 0.488 0.488 0.526 0.457 0.542 174,363 0.4988 0.00%
1998-10-09 0 0.063 0.059 0.063 0.058 0.063 506,000 30,046 0.0594 0.488 0.457 0.488 0.449 0.488 65,354 0.4597 14.55%
1998-10-08 0 0.055 0.055 0.064 0.055 0.056 1,198,000 67,070 0.0560 0.426 0.426 0.496 0.426 0.434 154,731 0.4335 -3.51%
1998-10-07 0 0.057 0.057 0.062 0.057 0.058 856,000 49,092 0.0574 0.441 0.441 0.480 0.441 0.449 110,559 0.4440 -1.72%
1998-10-05 0 0.058 - 0.059 - - 0 0 - 0.449 - 0.457 - - 0 - 0.00%
1998-09-30 0 0.058 - 0.061 - - 0 0 - 0.449 - 0.472 - - 0 - 0.00%
1998-09-29 0 0.058 0.053 0.058 0.053 0.062 356,000 19,220 0.0540 0.449 0.410 0.449 0.410 0.480 45,980 0.4180 -7.94%
1998-09-28 0 0.063 0.059 0.063 0.063 0.063 200,000 12,600 0.0630 0.488 0.457 0.488 0.488 0.488 25,831 0.4878 -5.97%
1998-09-25 0 0.067 - 0.067 0.070 0.081 10,000 842 0.0842 0.519 - 0.519 0.542 0.627 1,292 0.6519 11.67%
1998-09-24 0 0.060 0.055 0.060 0.053 0.062 246,000 13,340 0.0542 0.465 0.426 0.465 0.410 0.480 31,773 0.4199 13.21%
1998-09-23 0 0.053 0.052 - 0.051 0.054 2,360,000 124,010 0.0525 0.410 0.403 - 0.395 0.418 304,812 0.4068 -3.64%
1998-09-22 0 0.055 0.055 - 0.054 0.058 2,620,000 144,700 0.0552 0.426 0.426 - 0.418 0.449 338,393 0.4276 -5.17%
1998-09-21 0 0.058 - 0.064 - - 20,000 1,280 0.0640 0.449 - 0.496 - - 2,583 0.4955 0.00%
1998-09-18 0 0.058 0.053 0.058 0.060 0.060 300,000 18,000 0.0600 0.449 0.410 0.449 0.465 0.465 38,747 0.4645 -6.45%
1998-09-17 0 0.062 0.055 0.062 0.055 0.062 2,072,000 115,674 0.0558 0.480 0.426 0.480 0.426 0.480 267,614 0.4322 6.90%
1998-09-16 0 0.058 0.058 0.064 0.058 0.060 1,280,000 75,790 0.0592 0.449 0.449 0.496 0.449 0.465 165,322 0.4584 -3.33%
1998-09-15 0 0.060 0.060 0.064 0.057 0.062 2,480,000 145,130 0.0585 0.465 0.465 0.496 0.441 0.480 320,310 0.4531 0.00%
1998-09-14 0 0.060 0.060 - 0.059 0.062 1,730,000 103,400 0.0598 0.465 0.465 - 0.457 0.480 223,442 0.4628 -6.25%
1998-09-11 0 0.064 0.064 0.068 0.062 0.063 290,000 18,220 0.0628 0.496 0.496 0.526 0.480 0.488 37,456 0.4864 -3.03%
1998-09-10 0 0.066 0.065 0.071 0.066 0.066 190,000 12,540 0.0660 0.511 0.503 0.550 0.511 0.511 24,540 0.5110 1.54%
1998-09-09 0 0.065 0.065 0.070 0.065 0.067 620,000 41,000 0.0661 0.503 0.503 0.542 0.503 0.519 80,078 0.5120 -8.45%
1998-09-08 0 0.071 0.068 0.071 0.067 0.071 510,000 34,830 0.0683 0.550 0.526 0.550 0.519 0.550 65,870 0.5288 2.90%
1998-09-07 0 0.069 0.065 - 0.058 0.070 2,842,000 177,780 0.0626 0.534 0.503 - 0.449 0.542 367,065 0.4843 18.97%
1998-09-04 0 0.058 0.055 - 0.055 0.058 1,600,000 89,900 0.0562 0.449 0.426 - 0.426 0.449 206,652 0.4350 5.45%
1998-09-03 0 0.055 0.054 0.056 0.052 0.055 1,150,000 61,300 0.0533 0.426 0.418 0.434 0.403 0.426 148,531 0.4127 -1.79%
1998-09-02 0 0.056 0.053 0.056 0.050 0.056 1,210,000 65,600 0.0542 0.434 0.410 0.434 0.387 0.434 156,281 0.4198 7.69%
1998-09-01 0 0.052 0.052 0.058 0.052 0.053 1,402,000 73,776 0.0526 0.403 0.403 0.449 0.403 0.410 181,079 0.4074 0.00%
1998-08-31 0 0.052 0.052 0.064 0.052 0.053 126,000 6,622 0.0526 0.403 0.403 0.496 0.403 0.410 16,274 0.4069 -7.14%
1998-08-28 0 0.056 0.056 0.058 0.055 0.061 2,460,000 140,580 0.0571 0.434 0.434 0.449 0.426 0.472 317,727 0.4425 -13.85%
1998-08-27 0 0.065 0.065 0.069 0.065 0.070 1,748,000 115,478 0.0661 0.503 0.503 0.534 0.503 0.542 225,767 0.5115 -1.52%
1998-08-26 0 0.066 0.066 0.076 0.066 0.075 330,000 23,206 0.0703 0.511 0.511 0.588 0.511 0.581 42,622 0.5445 -8.33%
1998-08-25 0 0.072 0.065 - 0.060 0.072 1,070,000 72,600 0.0679 0.557 0.503 - 0.465 0.557 138,198 0.5253 20.00%
1998-08-24 0 0.060 0.056 - 0.058 0.064 478,000 28,872 0.0604 0.465 0.434 - 0.449 0.496 61,737 0.4677 0.00%
1998-08-21 0 0.060 0.053 0.060 0.056 0.060 260,000 14,800 0.0569 0.465 0.410 0.465 0.434 0.465 33,581 0.4407 7.14%
1998-08-20 0 0.056 0.056 - 0.056 0.060 80,000 4,568 0.0571 0.434 0.434 - 0.434 0.465 10,333 0.4421 -6.67%
1998-08-19 0 0.060 - 0.065 - - 0 0 - 0.465 - 0.503 - - 0 - 0.00%
1998-08-18 0 0.060 0.056 0.065 - - 0 0 - 0.465 0.434 0.503 - - 0 - 0.00%
1998-08-14 0 0.060 - 0.064 - - 0 0 - 0.465 - 0.496 - - 0 - 0.00%
1998-08-13 0 0.060 0.056 - 0.050 0.060 291,400 17,138 0.0588 0.465 0.434 - 0.387 0.465 37,636 0.4554 0.00%
1998-08-12 0 0.060 - 0.070 0.060 0.060 200,000 12,000 0.0600 0.465 - 0.542 0.465 0.465 25,831 0.4645 -14.29%
1998-08-11 0 0.070 - 0.072 - - 0 0 - 0.542 - 0.557 - - 0 - 0.00%
1998-08-10 0 0.070 - 0.070 0.070 0.070 50,000 3,500 0.0700 0.542 - 0.542 0.542 0.542 6,458 0.5420 2.94%
1998-08-07 0 0.068 0.068 0.072 0.060 0.065 800,000 49,800 0.0623 0.526 0.526 0.557 0.465 0.503 103,326 0.4820 0.00%
1998-08-06 0 0.068 0.068 0.073 0.068 0.070 160,000 11,080 0.0693 0.526 0.526 0.565 0.526 0.542 20,665 0.5362 -4.23%
1998-08-05 0 0.071 0.071 0.079 0.071 0.075 220,000 16,420 0.0746 0.550 0.550 0.612 0.550 0.581 28,415 0.5779 -4.05%
1998-08-04 0 0.074 0.074 0.080 0.071 0.071 180,000 12,780 0.0710 0.573 0.573 0.619 0.550 0.550 23,248 0.5497 4.23%
1998-08-03 0 0.071 0.060 0.071 - - 0 0 - 0.550 0.465 0.550 - - 0 - 0.00%
1998-07-31 0 0.071 0.071 - 0.071 0.071 8,400 592 0.0705 0.550 0.550 - 0.550 0.550 1,085 0.5457 -2.74%
1998-07-30 0 0.073 0.072 - - - 0 0 - 0.565 0.557 - - - 0 - 0.00%
1998-07-29 0 0.073 0.073 0.078 0.073 0.076 640,000 48,020 0.0750 0.565 0.565 0.604 0.565 0.588 82,661 0.5809 -7.59%
1998-07-28 0 0.079 - 0.085 0.079 0.079 250,000 19,750 0.0790 0.612 - 0.658 0.612 0.612 32,289 0.6117 -4.82%
1998-07-27 0 0.083 0.083 - 0.078 0.081 260,000 20,650 0.0794 0.643 0.643 - 0.604 0.627 33,581 0.6149 2.47%
1998-07-24 0 0.081 0.081 0.083 0.080 0.083 940,000 77,150 0.0821 0.627 0.627 0.643 0.619 0.643 121,408 0.6355 -4.71%
1998-07-23 0 0.085 0.083 0.087 0.084 0.085 950,000 80,480 0.0847 0.658 0.643 0.674 0.650 0.658 122,700 0.6559 -2.30%
1998-07-22 0 0.087 0.086 0.090 0.085 0.087 80,000 6,876 0.0860 0.674 0.666 0.697 0.658 0.674 10,333 0.6655 0.00%
1998-07-21 0 0.087 0.087 0.093 0.087 0.092 510,000 46,490 0.0912 0.674 0.674 0.720 0.674 0.712 65,870 0.7058 -3.33%
1998-07-20 0 0.090 0.089 0.092 0.088 0.090 242,000 21,580 0.0892 0.697 0.689 0.712 0.681 0.697 31,256 0.6904 -6.25%
1998-07-17 0 0.096 0.089 0.096 0.088 0.100 78,000 7,060 0.0905 0.743 0.689 0.743 0.681 0.774 10,074 0.7008 7.87%
1998-07-16 0 0.089 0.089 - 0.089 0.090 140,000 12,560 0.0897 0.689 0.689 - 0.689 0.697 18,082 0.6946 -2.20%
1998-07-15 0 0.091 0.091 0.095 0.091 0.092 1,170,000 107,370 0.0918 0.705 0.705 0.736 0.705 0.712 151,114 0.7105 -4.21%
1998-07-14 0 0.095 0.092 0.095 0.092 0.095 152,000 14,330 0.0943 0.736 0.712 0.736 0.712 0.736 19,632 0.7299 0.00%
1998-07-13 0 0.095 0.095 0.100 0.095 0.095 230,000 21,850 0.0950 0.736 0.736 0.774 0.736 0.736 29,706 0.7355 -5.00%
1998-07-10 0 0.100 0.096 0.100 0.095 0.100 280,000 27,120 0.0969 0.774 0.743 0.774 0.736 0.774 36,164 0.7499 4.17%
1998-07-09 0 0.096 0.095 0.100 0.096 0.096 100,000 9,600 0.0960 0.743 0.736 0.774 0.743 0.743 12,916 0.7433 -1.03%
1998-07-08 0 0.097 0.096 0.099 - - 0 0 - 0.751 0.743 0.767 - - 0 - 0.00%
1998-07-07 0 0.097 0.096 0.102 0.095 0.100 210,000 20,270 0.0965 0.751 0.743 0.790 0.736 0.774 27,123 0.7473 -3.00%
1998-07-06 0 0.100 - 0.102 0.100 0.100 500,000 50,000 0.1000 0.774 - 0.790 0.774 0.774 64,579 0.7742 -1.96%
1998-07-03 0 0.102 0.100 0.105 0.102 0.102 652,000 66,504 0.1020 0.790 0.774 0.813 0.790 0.790 84,211 0.7897 2.00%
1998-07-02 0 0.100 0.100 0.104 0.100 0.106 670,000 69,100 0.1031 0.774 0.774 0.805 0.774 0.821 86,535 0.7985 -1.96%
1998-06-30 0 0.102 0.100 0.104 0.100 0.102 740,000 74,250 0.1003 0.790 0.774 0.805 0.774 0.790 95,577 0.7769 2.00%
1998-06-29 0 0.100 0.093 0.100 - - 0 0 - 0.774 0.720 0.774 - - 0 - -1.96%
1998-06-26 0 0.102 0.102 0.108 0.102 0.102 150,000 15,300 0.1020 0.790 0.790 0.836 0.790 0.790 19,374 0.7897 -1.92%
1998-06-25 0 0.104 0.104 0.106 0.101 0.106 1,252,000 130,274 0.1041 0.805 0.805 0.821 0.782 0.821 161,705 0.8056 1.96%
1998-06-24 0 0.102 0.101 0.104 0.100 0.102 760,000 76,910 0.1012 0.790 0.782 0.805 0.774 0.790 98,160 0.7835 2.00%
1998-06-23 0 0.100 0.098 0.102 0.100 0.100 380,000 38,000 0.1000 0.774 0.759 0.790 0.774 0.774 49,080 0.7742 0.00%
1998-06-22 0 0.100 0.097 - - - 0 0 - 0.774 0.751 - - - 0 - 0.00%
1998-06-19 0 0.100 0.099 0.111 0.099 0.100 530,000 52,820 0.0997 0.774 0.767 0.859 0.767 0.774 68,453 0.7716 -0.99%
1998-06-18 0 0.101 0.101 0.105 0.100 0.112 1,240,000 126,280 0.1018 0.782 0.782 0.813 0.774 0.867 160,155 0.7885 1.00%
1998-06-17 0 0.100 0.100 - 0.093 0.096 450,000 42,970 0.0955 0.774 0.774 - 0.720 0.743 58,121 0.7393 8.70%
1998-06-16 0 0.092 0.096 0.105 0.091 0.098 384,000 36,734 0.0957 0.712 0.743 0.813 0.705 0.759 49,596 0.7407 -3.16%
1998-06-15 0 0.095 0.094 0.097 0.094 0.098 1,090,418 104,961 0.0963 0.736 0.728 0.751 0.728 0.759 140,836 0.7453 -7.77%
1998-06-12 0 0.103 0.101 0.110 0.103 0.111 350,000 37,250 0.1064 0.797 0.782 0.852 0.797 0.859 45,205 0.8240 0.00%
1998-06-11 0 0.103 0.102 0.108 0.100 0.103 406,000 41,604 0.1025 0.797 0.790 0.836 0.774 0.797 52,438 0.7934 -3.74%
1998-06-10 0 0.107 0.103 0.107 0.103 0.107 620,000 66,120 0.1066 0.828 0.797 0.828 0.797 0.828 80,078 0.8257 -8.55%
1998-06-09 0 0.117 0.108 0.121 - - 0 0 - 0.906 0.836 0.937 - - 0 - 0.00%
1998-06-08 0 0.117 0.107 0.117 0.105 0.117 530,000 57,130 0.1078 0.906 0.828 0.906 0.813 0.906 68,453 0.8346 1.74%
1998-06-05 0 0.115 0.115 - 0.112 0.115 284,000 32,480 0.1144 0.890 0.890 - 0.867 0.890 36,681 0.8855 0.00%
1998-06-04 0 0.115 0.113 0.120 0.108 0.115 160,000 18,180 0.1136 0.890 0.875 0.929 0.836 0.890 20,665 0.8797 -4.17%
1998-06-03 0 0.120 0.120 0.128 0.111 0.120 400,000 46,650 0.1166 0.929 0.929 0.991 0.859 0.929 51,663 0.9030 8.11%
1998-06-02 0 0.111 0.111 0.118 0.110 0.118 1,184,000 132,508 0.1119 0.859 0.859 0.914 0.852 0.914 152,922 0.8665 -7.50%
1998-06-01 0 0.120 0.120 0.129 0.119 0.125 810,000 98,620 0.1218 0.929 0.929 0.999 0.921 0.968 104,618 0.9427 -6.98%
1998-05-29 0 0.129 0.122 0.129 0.121 0.129 1,800,000 223,330 0.1241 0.999 0.945 0.999 0.937 0.999 232,483 0.9606 3.20%
1998-05-28 0 0.125 0.125 0.132 0.125 0.140 2,010,000 259,150 0.1289 0.968 0.968 1.022 0.968 1.084 259,606 0.9982 -8.09%
1998-05-27 0 0.136 0.135 0.143 0.132 0.138 1,862,000 254,138 0.1365 1.053 1.045 1.107 1.022 1.068 240,491 1.0567 -4.90%
1998-05-26 0 0.143 0.143 0.150 0.141 0.150 618,125 89,695 0.1451 1.107 1.107 1.161 1.092 1.161 79,835 1.1235 -4.67%
1998-05-25 0 0.150 0.147 0.150 0.147 0.150 160,000 23,970 0.1498 1.161 1.138 1.161 1.138 1.161 20,665 1.1599 -1.96%
1998-05-22 0 0.153 0.151 0.153 0.148 0.153 200,000 30,140 0.1507 1.185 1.169 1.185 1.146 1.185 25,831 1.1668 1.32%
1998-05-21 0 0.151 0.150 0.155 0.150 0.155 300,000 45,600 0.1520 1.169 1.161 1.200 1.161 1.200 38,747 1.1769 -2.58%
1998-05-20 0 0.155 0.155 0.160 0.150 0.155 550,000 84,160 0.1530 1.200 1.200 1.239 1.161 1.200 71,037 1.1847 1.97%
1998-05-19 0 0.152 0.149 - - - 0 0 - 1.177 1.154 - - - 0 - 0.00%
1998-05-18 0 0.152 0.152 0.155 0.152 0.154 534,000 81,368 0.1524 1.177 1.177 1.200 1.177 1.192 68,970 1.1798 -1.30%
1998-05-15 0 0.154 0.153 0.154 0.151 0.156 1,230,000 189,350 0.1539 1.192 1.185 1.192 1.169 1.208 158,864 1.1919 -0.65%
1998-05-14 0 0.155 0.152 0.155 0.145 0.155 638,000 95,644 0.1499 1.200 1.177 1.200 1.123 1.200 82,402 1.1607 -1.27%
1998-05-13 0 0.157 - 0.157 0.157 0.157 30,000 4,710 0.1570 1.216 - 1.216 1.216 1.216 3,875 1.2156 -1.87%
1998-05-12 0 0.160 - 0.160 0.153 0.161 168,000 25,768 0.1534 1.239 - 1.239 1.185 1.247 21,698 1.1876 1.91%
1998-05-11 0 0.157 0.154 0.161 0.152 0.161 960,000 147,826 0.1540 1.216 1.192 1.247 1.177 1.247 123,991 1.1922 1.29%
1998-05-08 0 0.155 0.155 0.156 0.152 0.157 1,216,000 186,692 0.1535 1.200 1.200 1.208 1.177 1.216 157,055 1.1887 -0.64%
1998-05-07 0 0.156 0.150 0.156 0.156 0.158 1,138,257 177,900 0.1563 1.208 1.161 1.208 1.208 1.223 147,014 1.2101 -3.11%
1998-05-06 0 0.161 0.161 0.164 0.156 0.161 1,046,000 165,096 0.1578 1.247 1.247 1.270 1.208 1.247 135,099 1.2220 0.63%
1998-05-05 0 0.160 0.160 0.161 0.157 0.163 2,248,000 358,610 0.1595 1.239 1.239 1.247 1.216 1.262 290,346 1.2351 0.00%
1998-05-04 0 0.160 0.160 - 0.153 0.160 3,320,000 518,918 0.1563 1.239 1.239 - 1.185 1.239 428,803 1.2102 -0.62%
1998-05-01 0 0.161 - 0.164 0.161 0.161 50,000 8,050 0.1610 1.247 - 1.270 1.247 1.247 6,458 1.2465 -2.42%
1998-04-30 0 0.165 0.160 0.167 0.160 0.167 72,000 11,556 0.1605 1.278 1.239 1.293 1.239 1.293 9,299 1.2427 -2.37%
1998-04-29 0 0.169 0.161 0.169 - - 0 0 - 1.308 1.247 1.308 - - 0 - 0.00%
1998-04-28 0 0.169 - 0.169 - - 0 0 - 1.308 - 1.308 - - 0 - 0.00%
1998-04-27 0 0.169 0.169 0.174 0.163 0.169 670,000 109,550 0.1635 1.308 1.308 1.347 1.262 1.308 86,535 1.2660 -0.59%
1998-04-24 0 0.170 0.170 0.175 0.168 0.176 1,530,000 262,400 0.1715 1.316 1.316 1.355 1.301 1.363 197,611 1.3279 -7.10%
1998-04-23 0 0.183 - 0.185 - - 0 0 - 1.417 - 1.432 - - 0 - 0.00%
1998-04-22 0 0.183 0.176 - 0.176 0.183 952,000 169,192 0.1777 1.417 1.363 - 1.363 1.417 122,958 1.3760 0.55%
1998-04-21 0 0.182 0.180 0.183 0.177 0.186 1,014,000 185,168 0.1826 1.409 1.394 1.417 1.370 1.440 130,966 1.4139 1.11%
1998-04-20 0 0.180 0.178 0.185 0.174 0.180 570,000 101,880 0.1787 1.394 1.378 1.432 1.347 1.394 73,620 1.3839 1.69%
1998-04-17 0 0.177 0.175 0.177 0.171 0.177 190,000 32,910 0.1732 1.370 1.355 1.370 1.324 1.370 24,540 1.3411 2.91%
1998-04-16 0 0.172 0.168 0.172 0.166 0.172 1,154,000 195,770 0.1696 1.332 1.301 1.332 1.285 1.332 149,048 1.3135 0.58%
1998-04-15 0 0.171 0.171 0.174 0.170 0.172 220,000 37,630 0.1710 1.324 1.324 1.347 1.316 1.332 28,415 1.3243 -2.29%
1998-04-14 0 0.175 0.175 0.179 0.167 0.175 320,000 54,380 0.1699 1.355 1.355 1.386 1.293 1.355 41,330 1.3157 0.00%
1998-04-09 0 0.175 0.180 0.181 0.170 0.175 338,000 57,956 0.1715 1.355 1.394 1.401 1.316 1.355 43,655 1.3276 -2.78%
1998-04-08 0 0.180 0.176 0.180 0.180 0.183 242,000 43,566 0.1800 1.394 1.363 1.394 1.394 1.417 31,256 1.3938 -0.55%
1998-04-07 0 0.181 0.178 0.181 - - 0 0 - 1.401 1.378 1.401 - - 0 - -1.09%
1998-04-03 0 0.183 0.185 0.190 0.175 0.186 1,130,000 205,060 0.1815 1.417 1.432 1.471 1.355 1.440 145,948 1.4050 -4.69%
1998-04-02 0 0.192 0.192 0.193 0.186 0.194 1,776,000 339,796 0.1913 1.487 1.487 1.494 1.440 1.502 229,384 1.4813 -1.54%
1998-04-01 0 0.195 0.195 0.200 0.195 0.200 1,090,000 214,950 0.1972 1.510 1.510 1.548 1.510 1.548 140,782 1.5268 -2.01%
1998-03-31 0 0.199 0.198 0.200 0.190 0.204 1,984,000 392,450 0.1978 1.541 1.533 1.548 1.471 1.579 256,248 1.5315 3.65%
1998-03-30 0 0.192 - 0.200 0.192 0.210 550,000 109,960 0.1999 1.487 - 1.548 1.487 1.626 71,037 1.5479 -9.86%
1998-03-27 0 0.213 0.210 0.213 0.208 0.213 1,812,000 382,028 0.2108 1.649 1.626 1.649 1.610 1.649 234,033 1.6324 1.43%
1998-03-26 0 0.210 0.208 0.210 0.207 0.214 2,260,000 476,598 0.2109 1.626 1.610 1.626 1.603 1.657 291,896 1.6328 -0.47%
1998-03-25 0 0.211 0.212 0.213 0.202 0.214 3,316,000 698,706 0.2107 1.634 1.641 1.649 1.564 1.657 428,286 1.6314 3.43%
1998-03-24 0 0.204 0.204 0.207 0.204 0.207 1,790,000 368,214 0.2057 1.579 1.579 1.603 1.579 1.603 231,192 1.5927 -1.45%
1998-03-23 0 0.207 0.207 0.210 0.206 0.212 886,000 184,224 0.2079 1.603 1.603 1.626 1.595 1.641 114,434 1.6099 0.00%
1998-03-20 0 0.207 0.207 0.210 0.207 0.213 5,312,000 1,115,780 0.2100 1.603 1.603 1.626 1.603 1.649 686,084 1.6263 0.98%
1998-03-19 0 0.205 0.206 0.207 0.200 0.214 8,418,000 1,748,254 0.2077 1.587 1.595 1.603 1.548 1.657 1,087,247 1.6080 0.49%
1998-03-18 0 0.204 0.204 0.207 0.201 0.204 2,150,000 436,230 0.2029 1.579 1.579 1.603 1.556 1.579 277,689 1.5709 -1.45%
1998-03-17 0 0.207 0.207 0.209 0.201 0.204 1,260,000 255,930 0.2031 1.603 1.603 1.618 1.556 1.579 162,738 1.5726 -0.48%
1998-03-16 0 0.208 - 0.208 0.208 0.214 352,817 73,967 0.2096 1.610 - 1.610 1.610 1.657 45,569 1.6232 -0.95%
1998-03-13 0 0.210 0.206 0.210 0.205 0.210 800,000 167,400 0.2093 1.626 1.595 1.626 1.587 1.626 103,326 1.6201 3.96%
1998-03-12 0 0.202 0.200 0.209 0.202 0.210 1,650,000 342,960 0.2079 1.564 1.548 1.618 1.564 1.626 213,110 1.6093 -5.16%
1998-03-11 0 0.213 0.213 0.214 0.212 0.224 1,616,000 351,512 0.2175 1.649 1.649 1.657 1.641 1.734 208,718 1.6841 -1.39%
1998-03-10 0 0.216 0.216 0.218 0.216 0.218 1,544,000 335,254 0.2171 1.672 1.672 1.688 1.672 1.688 199,419 1.6812 0.00%
1998-03-09 0 0.216 0.216 0.223 0.215 0.222 990,001 215,182 0.2174 1.672 1.672 1.727 1.665 1.719 127,866 1.6829 -4.85%
1998-03-06 0 0.227 - 0.227 - - 150,000 34,050 0.2270 1.758 - 1.758 - - 19,374 1.7575 0.00%
1998-03-05 0 0.227 0.218 0.227 0.218 0.228 1,681,795 371,637 0.2210 1.758 1.688 1.758 1.688 1.765 217,216 1.7109 -0.44%
1998-03-04 0 0.228 0.227 0.231 0.227 0.235 2,270,000 524,690 0.2311 1.765 1.758 1.789 1.758 1.819 293,187 1.7896 -0.44%
1998-03-03 0 0.229 0.229 0.231 0.226 0.230 1,788,000 408,792 0.2286 1.773 1.773 1.789 1.750 1.781 230,934 1.7702 0.88%
1998-03-02 0 0.227 0.227 0.231 0.226 0.240 6,188,000 1,458,936 0.2358 1.758 1.758 1.789 1.750 1.858 799,226 1.8254 -1.30%
1998-02-27 0 0.230 0.230 0.233 0.229 0.231 2,788,000 640,692 0.2298 1.781 1.781 1.804 1.773 1.789 360,091 1.7793 0.88%
1998-02-26 0 0.228 0.227 0.229 0.225 0.231 5,610,000 1,284,290 0.2289 1.765 1.758 1.773 1.742 1.789 724,573 1.7725 1.33%
1998-02-25 0 0.225 0.223 0.230 0.225 0.232 1,740,000 399,200 0.2294 1.742 1.727 1.781 1.742 1.796 224,734 1.7763 -3.02%
1998-02-24 0 0.232 0.222 0.232 0.219 0.232 2,260,000 509,420 0.2254 1.796 1.719 1.796 1.696 1.796 291,896 1.7452 6.42%
1998-02-23 0 0.218 0.218 0.224 0.218 0.228 929,600 207,816 0.2236 1.688 1.688 1.734 1.688 1.765 120,065 1.7309 -2.68%
1998-02-20 0 0.224 0.224 0.230 0.224 0.234 2,796,000 640,964 0.2292 1.734 1.734 1.781 1.734 1.812 361,124 1.7749 -2.61%
1998-02-19 0 0.230 0.226 0.230 0.224 0.238 3,226,000 738,850 0.2290 1.781 1.750 1.781 1.734 1.843 416,662 1.7733 2.22%
1998-02-18 0 0.225 0.222 0.225 0.218 0.227 2,230,000 496,460 0.2226 1.742 1.719 1.742 1.688 1.758 288,021 1.7237 -0.88%
1998-02-17 0 0.227 0.223 0.230 0.227 0.230 1,400,000 319,000 0.2279 1.758 1.727 1.781 1.758 1.781 180,820 1.7642 -1.73%
1998-02-16 0 0.231 0.219 0.231 0.210 0.232 1,056,000 234,690 0.2222 1.789 1.696 1.789 1.626 1.796 136,390 1.7207 1.32%
1998-02-13 0 0.228 0.218 0.228 0.214 0.240 6,680,000 1,512,760 0.2265 1.765 1.688 1.765 1.657 1.858 862,772 1.7534 -5.00%
1998-02-12 0 0.240 0.240 0.250 0.240 0.260 3,336,000 835,810 0.2505 1.858 1.858 1.936 1.858 2.013 430,869 1.9398 -7.69%
1998-02-11 0 0.260 0.260 0.270 0.260 0.290 12,484,000 3,457,390 0.2769 2.013 2.013 2.090 2.013 2.245 1,612,402 2.1442 -5.45%
1998-02-10 0 0.275 0.270 0.275 0.255 0.290 13,324,000 3,641,200 0.2733 2.129 2.090 2.129 1.974 2.245 1,720,894 2.1159 -5.17%
1998-02-09 0 0.290 0.290 0.300 0.265 0.310 22,052,000 6,440,050 0.2920 2.245 2.245 2.323 2.052 2.400 2,848,180 2.2611 9.43%
1998-02-06 0 0.265 0.265 0.270 0.229 0.285 16,675,712 4,410,314 0.2645 2.052 2.052 2.090 1.773 2.207 2,153,792 2.0477 17.78%
1998-02-05 0 0.225 0.219 0.225 0.206 0.228 3,256,000 710,836 0.2183 1.742 1.696 1.742 1.595 1.765 420,537 1.6903 7.14%
1998-02-04 0 0.210 0.210 0.214 0.180 0.230 7,190,000 1,514,874 0.2107 1.626 1.626 1.657 1.394 1.781 928,642 1.6313 16.67%
1998-02-03 0 0.180 0.173 0.180 0.156 0.187 2,742,000 472,978 0.1725 1.394 1.339 1.394 1.208 1.448 354,150 1.3355 13.92%
1998-02-02 0 0.158 0.158 0.160 0.146 0.159 9,664,000 1,483,662 0.1535 1.223 1.223 1.239 1.130 1.231 1,248,178 1.1887 10.49%
1998-01-27 0 0.143 0.140 - 0.129 0.143 640,000 86,870 0.1357 1.107 1.084 - 0.999 1.107 82,661 1.0509 8.33%
1998-01-26 0 0.132 0.132 0.138 0.116 0.132 4,252,000 519,052 0.1221 1.022 1.022 1.068 0.898 1.022 549,177 0.9451 15.79%
1998-01-23 0 0.114 0.112 0.114 0.098 0.114 45,300,000 4,634,492 0.1023 0.883 0.867 0.883 0.759 0.883 5,850,833 0.7921 0.00%
1998-01-22 0 0.114 0.114 0.117 0.109 0.116 4,226,000 477,152 0.1129 0.883 0.883 0.906 0.844 0.898 545,819 0.8742 0.88%
1998-01-21 0 0.113 0.113 0.118 0.108 0.125 7,486,000 862,186 0.1152 0.875 0.875 0.914 0.836 0.968 966,873 0.8917 -7.38%
1998-01-20 0 0.122 0.122 0.123 0.122 0.150 5,498,000 689,172 0.1253 0.945 0.945 0.952 0.945 1.161 710,108 0.9705 -14.69%
1998-01-19 0 0.143 0.140 0.143 0.137 0.150 1,168,000 166,312 0.1424 1.107 1.084 1.107 1.061 1.161 150,856 1.1025 -4.03%
1998-01-16 0 0.149 0.149 0.150 0.149 0.158 5,818,000 887,612 0.1526 1.154 1.154 1.161 1.154 1.223 751,438 1.1812 -6.87%
1998-01-15 0 0.160 0.160 0.161 0.157 0.172 3,242,000 522,564 0.1612 1.239 1.239 1.247 1.216 1.332 418,728 1.2480 -8.57%
1998-01-14 0 0.175 0.172 0.175 0.162 0.177 5,415,600 939,780 0.1735 1.355 1.332 1.355 1.254 1.370 699,465 1.3436 2.34%
1998-01-13 0 0.171 0.169 0.172 0.155 0.180 10,774,320 1,763,996 0.1637 1.324 1.308 1.332 1.200 1.394 1,391,584 1.2676 -1.16%
1998-01-12 0 0.173 0.172 0.173 0.156 0.188 11,900,000 2,083,582 0.1751 1.339 1.332 1.339 1.208 1.456 1,536,974 1.3556 -21.36%
1998-01-09 0 0.220 0.220 0.223 0.201 0.220 5,644,000 1,219,528 0.2161 1.703 1.703 1.727 1.556 1.703 728,965 1.6730 0.00%
1998-01-08 0 0.220 0.218 0.224 0.200 0.224 10,648,000 2,256,746 0.2119 1.703 1.688 1.734 1.548 1.734 1,375,269 1.6409 6.28%
1998-01-07 0 0.207 0.210 0.224 0.200 0.228 3,656,000 783,264 0.2142 1.603 1.626 1.734 1.548 1.765 472,200 1.6588 -9.21%
1998-01-06 0 0.228 0.222 0.230 0.218 0.228 6,010,000 1,337,284 0.2225 1.765 1.719 1.781 1.688 1.765 776,236 1.7228 0.88%
1998-01-05 0 0.226 0.225 0.228 0.225 0.230 3,490,000 792,390 0.2270 1.750 1.742 1.765 1.742 1.781 450,760 1.7579 -2.16%
1998-01-02 0 0.231 0.231 0.239 0.230 0.236 530,000 122,860 0.2318 1.789 1.789 1.850 1.781 1.827 68,453 1.7948 -3.75%
1997-12-31 0 0.240 0.232 0.240 0.232 0.240 1,140,000 268,020 0.2351 1.858 1.796 1.858 1.796 1.858 147,239 1.8203 0.00%
1997-12-30 0 0.240 0.230 0.241 0.229 0.240 1,194,000 279,890 0.2344 1.858 1.781 1.866 1.773 1.858 154,214 1.8149 0.00%
1997-12-29 0 0.240 - 0.240 - - 0 0 - 1.858 - 1.858 - - 0 - -0.83%
1997-12-24 0 0.242 0.241 0.245 0.235 0.245 1,036,000 246,160 0.2376 1.874 1.866 1.897 1.819 1.897 133,807 1.8397 2.98%
1997-12-23 0 0.235 0.230 0.235 - - 0 0 - 1.819 1.781 1.819 - - 0 - -1.67%
1997-12-22 0 0.239 0.228 0.239 0.226 0.240 472,000 109,102 0.2311 1.850 1.765 1.850 1.750 1.858 60,962 1.7897 0.00%
1997-12-19 0 0.239 0.239 0.250 0.239 0.250 450,000 110,850 0.2463 1.850 1.850 1.936 1.850 1.936 58,121 1.9072 -1.24%
1997-12-18 0 0.242 0.235 0.242 0.232 0.242 1,162,000 272,058 0.2341 1.874 1.819 1.874 1.796 1.874 150,081 1.8127 0.00%
1997-12-17 0 0.242 0.235 0.242 0.238 0.250 1,496,000 362,344 0.2422 1.874 1.819 1.874 1.843 1.936 193,220 1.8753 -2.42%
1997-12-16 0 0.248 0.242 0.248 0.248 0.250 1,178,000 293,300 0.2490 1.920 1.874 1.920 1.920 1.936 152,147 1.9277 -2.75%
1997-12-15 0 0.255 0.250 0.255 0.250 0.260 460,000 117,250 0.2549 1.974 1.936 1.974 1.936 2.013 59,412 1.9735 0.00%
1997-12-12 0 0.255 0.255 0.265 0.250 0.260 1,084,000 281,270 0.2595 1.974 1.974 2.052 1.936 2.013 140,007 2.0090 -1.92%
1997-12-11 0 0.260 0.250 0.260 0.250 0.260 2,398,000 602,970 0.2514 2.013 1.936 2.013 1.936 2.013 309,720 1.9468 -1.89%
1997-12-10 0 0.265 0.260 0.265 0.265 0.285 10,174,000 2,809,170 0.2761 2.052 2.013 2.052 2.052 2.207 1,314,048 2.1378 -5.36%
1997-12-09 0 0.280 0.275 0.280 0.250 0.280 4,774,000 1,252,600 0.2624 2.168 2.129 2.168 1.936 2.168 616,598 2.0315 7.69%
1997-12-08 0 0.260 0.260 0.265 0.250 0.280 11,006,000 2,897,860 0.2633 2.013 2.013 2.052 1.936 2.168 1,421,507 2.0386 6.56%
1997-12-05 0 0.244 0.244 0.248 0.242 0.250 1,890,000 463,250 0.2451 1.889 1.889 1.920 1.874 1.936 244,108 1.8977 -2.40%
1997-12-04 0 0.250 0.246 0.250 0.240 0.250 1,568,132 383,743 0.2447 1.936 1.905 1.936 1.858 1.936 202,536 1.8947 2.88%
1997-12-03 0 0.243 0.243 0.245 0.243 0.249 2,120,000 520,640 0.2456 1.881 1.881 1.897 1.881 1.928 273,814 1.9014 -0.82%
1997-12-02 0 0.245 0.240 0.255 0.232 0.255 3,036,000 732,500 0.2413 1.897 1.858 1.974 1.796 1.974 392,122 1.8680 2.08%
1997-12-01 0 0.240 0.240 0.248 0.240 0.250 610,000 147,400 0.2416 1.858 1.858 1.920 1.858 1.936 78,786 1.8709 -3.61%
1997-11-28 0 0.249 0.249 0.250 0.249 0.250 2,222,000 555,210 0.2499 1.928 1.928 1.936 1.928 1.936 286,988 1.9346 -2.35%
1997-11-27 0 0.255 0.255 0.260 0.250 0.265 3,292,000 841,140 0.2555 1.974 1.974 2.013 1.936 2.052 425,186 1.9783 -1.92%
1997-11-26 0 0.260 0.260 0.270 0.260 0.270 840,000 223,900 0.2665 2.013 2.013 2.090 2.013 2.090 108,492 2.0637 0.00%
1997-11-25 0 0.260 0.260 0.270 0.260 0.270 3,434,000 910,910 0.2653 2.013 2.013 2.090 2.013 2.090 443,527 2.0538 -3.70%
1997-11-24 0 0.270 0.270 0.280 0.270 0.290 810,000 227,400 0.2807 2.090 2.090 2.168 2.090 2.245 104,618 2.1736 -3.57%
1997-11-21 0 0.280 0.280 0.285 0.280 0.290 1,555,200 441,620 0.2840 2.168 2.168 2.207 2.168 2.245 200,866 2.1986 -3.45%
1997-11-20 0 0.290 0.280 0.295 0.280 0.305 3,220,000 945,250 0.2936 2.245 2.168 2.284 2.168 2.361 415,887 2.2729 0.00%
1997-11-19 0 0.290 0.285 0.315 0.260 0.315 3,520,000 954,930 0.2713 2.245 2.207 2.439 2.013 2.439 454,634 2.1004 5.45%
1997-11-18 0 0.275 0.270 0.280 0.275 0.280 1,720,000 478,500 0.2782 2.129 2.090 2.168 2.129 2.168 222,151 2.1539 -1.79%
1997-11-17 0 0.280 0.275 0.280 0.270 0.285 3,700,000 1,040,550 0.2812 2.168 2.129 2.168 2.090 2.207 477,883 2.1774 1.82%
1997-11-14 0 0.275 0.270 0.280 0.270 0.285 3,214,000 897,690 0.2793 2.129 2.090 2.168 2.090 2.207 415,112 2.1625 0.00%
1997-11-13 0 0.275 0.275 0.280 0.255 0.280 3,392,000 902,300 0.2660 2.129 2.129 2.168 1.974 2.168 438,102 2.0596 1.85%
1997-11-12 0 0.270 0.270 0.275 0.270 0.290 4,552,000 1,262,040 0.2772 2.090 2.090 2.129 2.090 2.245 587,925 2.1466 -5.26%
1997-11-11 0 0.285 0.285 0.290 0.285 0.305 1,964,000 582,990 0.2968 2.207 2.207 2.245 2.207 2.361 253,665 2.2983 -5.00%
1997-11-10 0 0.300 0.295 0.300 0.280 0.310 3,820,000 1,118,400 0.2928 2.323 2.284 2.323 2.168 2.400 493,381 2.2668 -4.76%
1997-11-07 0 0.315 0.310 0.315 0.300 0.340 9,542,000 3,033,010 0.3179 2.439 2.400 2.439 2.323 2.632 1,232,420 2.4610 -3.08%
1997-11-06 0 0.325 0.325 0.335 0.310 0.360 30,018,000 10,241,140 0.3412 2.516 2.516 2.594 2.400 2.787 3,877,048 2.6415 4.84%
1997-11-05 0 0.310 0.310 0.315 0.310 0.320 3,420,000 1,089,600 0.3186 2.400 2.400 2.439 2.400 2.478 441,718 2.4667 -1.59%
1997-11-04 0 0.315 0.315 0.320 0.315 0.360 19,406,000 6,586,680 0.3394 2.439 2.439 2.478 2.439 2.787 2,506,430 2.6279 -5.97%
1997-11-03 0 0.335 0.335 0.340 0.305 0.350 9,740,000 3,195,370 0.3281 2.594 2.594 2.632 2.361 2.710 1,257,994 2.5401 9.84%
1997-10-31 0 0.305 0.300 0.315 0.285 0.320 5,816,000 1,796,430 0.3089 2.361 2.323 2.439 2.207 2.478 751,180 2.3915 -1.61%
1997-10-30 0 0.310 0.305 0.310 0.290 0.310 3,884,000 1,157,520 0.2980 2.400 2.361 2.400 2.245 2.400 501,648 2.3074 -1.59%
1997-10-29 0 0.315 0.320 0.325 0.305 0.350 7,816,000 2,482,110 0.3176 2.439 2.478 2.516 2.361 2.710 1,009,495 2.4588 1.61%
1997-10-28 0 0.310 0.310 0.320 0.255 0.310 12,352,000 3,365,520 0.2725 2.400 2.400 2.478 1.974 2.400 1,595,353 2.1096 -1.59%
1997-10-27 0 0.315 0.315 0.320 0.290 0.330 9,946,000 3,095,470 0.3112 2.439 2.439 2.478 2.245 2.555 1,284,600 2.4097 0.00%
1997-10-24 0 0.315 0.310 0.335 0.310 0.350 10,832,000 3,598,250 0.3322 2.439 2.400 2.594 2.400 2.710 1,399,034 2.5720 -8.70%
1997-10-23 0 0.345 0.345 0.375 0.270 0.375 29,340,000 9,122,780 0.3109 2.671 2.671 2.903 2.090 2.903 3,789,480 2.4074 -10.39%
1997-10-22 0 0.385 0.385 0.390 0.380 0.420 13,302,000 5,299,260 0.3984 2.981 2.981 3.020 2.942 3.252 1,718,052 3.0845 -8.33%
1997-10-21 0 0.420 0.405 0.420 0.400 0.450 21,154,000 9,056,450 0.4281 3.252 3.136 3.252 3.097 3.484 2,732,197 3.3147 -6.67%
1997-10-20 0 0.450 0.450 0.460 0.450 0.480 8,612,000 3,959,940 0.4598 3.484 3.484 3.562 3.484 3.716 1,112,304 3.5601 -5.26%
1997-10-17 0 0.475 0.465 0.475 0.430 0.500 16,298,000 7,532,590 0.4622 3.678 3.600 3.678 3.329 3.871 2,105,008 3.5784 3.26%
1997-10-16 0 0.460 0.450 0.460 0.440 0.475 9,192,000 4,212,490 0.4583 3.562 3.484 3.562 3.407 3.678 1,187,215 3.5482 -4.17%
1997-10-15 0 0.480 0.480 0.495 0.440 0.560 25,080,000 12,258,380 0.4888 3.716 3.716 3.833 3.407 4.336 3,239,269 3.7843 -17.24%
1997-10-14 0 0.580 0.560 0.570 0.570 0.650 28,370,000 18,227,500 0.6425 4.491 4.336 4.413 4.413 5.033 3,664,197 4.9745 -6.45%
1997-10-13 0 0.620 0.620 0.630 0.610 0.680 7,786,000 4,970,700 0.6384 4.800 4.800 4.878 4.723 5.265 1,005,620 4.9429 -11.43%
1997-10-09 0 0.700 0.690 0.700 0.620 0.720 57,626,000 39,334,320 0.6826 5.420 5.342 5.420 4.800 5.575 7,442,827 5.2849 2.94%
1997-10-08 0 0.680 0.680 0.690 0.680 0.700 10,006,000 6,846,240 0.6842 5.265 5.265 5.342 5.265 5.420 1,292,349 5.2975 -1.45%
1997-10-07 0 0.690 0.690 0.700 0.690 0.710 10,406,000 7,255,860 0.6973 5.342 5.342 5.420 5.342 5.497 1,344,012 5.3987 -1.43%
1997-10-06 0 0.700 0.690 0.700 0.690 0.710 10,904,000 7,641,420 0.7008 5.420 5.342 5.420 5.342 5.497 1,408,333 5.4259 -1.41%
1997-10-03 0 0.710 0.700 0.710 0.700 0.720 11,960,000 8,390,200 0.7015 5.497 5.420 5.497 5.420 5.575 1,544,723 5.4315 -1.39%
1997-09-30 0 0.720 0.710 0.720 0.710 0.730 7,088,000 5,072,260 0.7156 5.575 5.497 5.575 5.497 5.652 915,468 5.5406 0.00%
1997-09-29 0 0.720 0.720 0.730 0.720 0.750 9,008,000 6,604,560 0.7332 5.575 5.575 5.652 5.575 5.807 1,163,450 5.6767 0.00%
1997-09-26 0 0.720 0.720 0.730 0.720 0.760 11,948,000 8,828,380 0.7389 5.575 5.575 5.652 5.575 5.884 1,543,173 5.7209 -2.70%
1997-09-25 0 0.740 0.730 0.740 0.710 0.750 11,660,000 8,558,880 0.7340 5.729 5.652 5.729 5.497 5.807 1,505,976 5.6833 4.23%
1997-09-24 0 0.710 0.710 0.720 0.710 0.790 10,392,000 7,523,880 0.7240 5.497 5.497 5.575 5.497 6.117 1,342,204 5.6056 -1.39%
1997-09-23 0 0.720 0.720 0.730 0.700 0.740 11,267,600 8,125,000 0.7211 5.575 5.575 5.652 5.420 5.729 1,455,295 5.5831 -2.70%
1997-09-22 0 0.740 0.730 0.760 0.720 0.790 6,786,000 5,011,920 0.7386 5.729 5.652 5.884 5.575 6.117 876,462 5.7184 -3.90%
1997-09-19 0 0.770 0.770 0.780 0.760 0.830 15,076,000 11,916,940 0.7905 5.962 5.962 6.039 5.884 6.426 1,947,178 6.1201 1.32%
1997-09-18 0 0.760 0.760 0.770 0.750 0.810 11,890,000 9,111,800 0.7663 5.884 5.884 5.962 5.807 6.271 1,535,682 5.9334 -5.00%
1997-09-16 0 0.800 0.790 0.800 0.790 0.820 9,880,000 7,903,160 0.7999 6.194 6.117 6.194 6.117 6.349 1,276,076 6.1933 0.00%
1997-09-15 0 0.800 0.800 0.810 0.800 0.850 24,233,666 19,895,316 0.8210 6.194 6.194 6.271 6.194 6.581 3,129,959 6.3564 -1.23%
1997-09-12 1 0.810 - - - - 0 0 - 6.271 - - - - 0 - 0.00%
1997-09-11 1 0.810 - - - - 0 0 - 6.271 - - - - 0 - 0.00%
1997-09-10 0 0.810 0.800 0.810 0.800 0.870 76,630,000 64,169,680 0.8374 6.271 6.194 6.271 6.194 6.736 9,897,336 6.4835 0.00%
1997-09-09 0 0.810 0.800 0.810 0.760 0.840 23,884,000 19,257,820 0.8063 6.271 6.194 6.271 5.884 6.504 3,084,797 6.2428 6.58%
1997-09-08 0 0.760 0.750 0.770 0.740 0.780 14,128,000 10,748,000 0.7608 5.884 5.807 5.962 5.729 6.039 1,824,736 5.8902 5.56%
1997-09-05 0 0.720 0.720 0.730 0.700 0.800 15,536,000 11,408,100 0.7343 5.575 5.575 5.652 5.420 6.194 2,006,590 5.6853 -7.69%
1997-09-04 0 0.780 0.770 0.780 0.760 0.850 22,725,492 18,103,464 0.7966 6.039 5.962 6.039 5.884 6.581 2,935,167 6.1678 -8.24%
1997-09-03 0 0.850 0.840 0.850 0.790 0.870 34,623,600 29,113,480 0.8409 6.581 6.504 6.581 6.117 6.736 4,471,896 6.5103 7.59%
1997-09-02 0 0.790 0.740 0.810 0.670 0.950 43,710,000 33,324,340 0.7624 6.117 5.729 6.271 5.187 7.355 5,645,472 5.9028 -11.24%
1997-09-01 0 0.890 - 0.890 0.870 1.060 34,804,000 33,931,060 0.9749 6.891 - 6.891 6.736 8.207 4,495,196 7.5483 -11.00%
1997-08-29 0 1.000 1.000 1.010 0.980 1.030 38,430,333 38,920,836 1.0128 7.742 7.742 7.820 7.588 7.975 4,963,564 7.8413 -2.91%
1997-08-28 0 1.030 1.020 1.030 1.020 1.100 49,524,000 52,587,680 1.0619 7.975 7.897 7.975 7.897 8.517 6,396,394 8.2215 -2.83%
1997-08-27 0 1.060 1.050 1.060 1.020 1.110 57,292,000 60,709,440 1.0596 8.207 8.130 8.207 7.897 8.594 7,399,689 8.2043 -2.75%
1997-08-26 0 1.090 1.090 1.100 1.060 1.170 59,122,813 65,827,214 1.1134 8.439 8.439 8.517 8.207 9.059 7,636,152 8.6205 -1.80%
1997-08-25 0 1.110 1.110 1.120 1.090 1.230 115,394,413 133,794,847 1.1595 8.594 8.594 8.672 8.439 9.523 14,904,048 8.9771 -5.13%
1997-08-22 0 1.170 1.170 1.180 1.110 1.240 262,590,316 309,647,002 1.1792 9.059 9.059 9.136 8.594 9.601 33,915,496 9.1300 5.41%
1997-08-21 0 1.110 1.100 1.110 1.010 1.140 309,911,066 336,830,136 1.0869 8.594 8.517 8.594 7.820 8.826 40,027,324 8.4150 14.43%
1997-08-20 0 0.970 0.970 0.980 0.900 0.980 40,028,000 37,684,480 0.9415 7.510 7.510 7.588 6.968 7.588 5,169,915 7.2892 8.99%
1997-08-19 0 0.890 0.880 0.890 0.860 0.920 22,096,000 19,766,500 0.8946 6.891 6.813 6.891 6.659 7.123 2,853,863 6.9262 -5.32%
1997-08-15 0 0.940 0.940 0.950 0.930 1.000 28,549,448 27,461,347 0.9619 7.278 7.278 7.355 7.201 7.742 3,687,374 7.4474 -3.09%
1997-08-14 0 0.970 0.960 0.970 0.940 1.020 61,699,775 60,889,458 0.9869 7.510 7.433 7.510 7.278 7.897 7,968,986 7.6408 3.19%
1997-08-13 0 0.940 0.940 0.950 0.930 0.970 16,504,000 15,641,880 0.9478 7.278 7.278 7.355 7.201 7.510 2,131,615 7.3380 -2.08%
1997-08-12 0 0.960 0.950 0.960 0.930 0.990 43,134,499 41,689,284 0.9665 7.433 7.355 7.433 7.201 7.665 5,571,142 7.4831 3.23%
1997-08-11 0 0.930 0.920 0.930 0.920 0.970 17,434,000 16,440,500 0.9430 7.201 7.123 7.201 7.123 7.510 2,251,731 7.3013 -3.12%
1997-08-08 0 0.960 0.950 0.960 0.940 0.980 22,744,000 21,868,720 0.9615 7.433 7.355 7.433 7.278 7.588 2,937,557 7.4445 -1.03%
1997-08-07 0 0.970 0.960 0.970 0.950 1.000 25,078,000 24,456,500 0.9752 7.510 7.433 7.510 7.355 7.742 3,239,011 7.5506 -2.02%
1997-08-06 0 0.990 0.980 0.990 0.980 1.010 17,539,503 17,373,033 0.9905 7.665 7.588 7.665 7.588 7.820 2,265,358 7.6690 0.00%
1997-08-05 0 0.990 0.980 0.990 0.970 1.030 31,527,320 31,599,614 1.0023 7.665 7.588 7.665 7.510 7.975 4,071,988 7.7602 1.02%
1997-08-04 0 0.980 0.980 0.990 0.970 1.000 18,302,920 17,926,800 0.9795 7.588 7.588 7.665 7.510 7.742 2,363,959 7.5834 0.00%
1997-08-01 0 0.980 0.980 0.990 0.980 1.020 21,574,000 21,429,620 0.9933 7.588 7.588 7.665 7.588 7.897 2,786,443 7.6907 -2.00%
1997-07-31 0 1.000 0.990 1.000 0.990 1.030 27,638,000 27,776,000 1.0050 7.742 7.665 7.742 7.665 7.975 3,569,654 7.7811 -0.99%
1997-07-30 0 1.010 1.010 1.020 1.000 1.050 31,182,920 31,847,934 1.0213 7.820 7.820 7.897 7.742 8.130 4,027,507 7.9076 -1.94%
1997-07-29 0 1.030 1.030 1.040 1.020 1.100 94,194,000 100,334,580 1.0652 7.975 7.975 8.052 7.897 8.517 12,165,857 8.2472 -2.83%
1997-07-28 0 1.060 1.050 1.060 0.990 1.080 95,452,000 98,514,740 1.0321 8.207 8.130 8.207 7.665 8.362 12,328,337 7.9909 6.00%
1997-07-25 0 1.000 1.000 1.010 0.950 1.040 52,707,612 53,019,122 1.0059 7.742 7.742 7.820 7.355 8.052 6,807,581 7.7882 1.01%
1997-07-24 0 0.990 0.990 1.000 0.980 1.000 15,340,000 15,175,400 0.9893 7.665 7.665 7.742 7.588 7.742 1,981,275 7.6594 0.00%
1997-07-23 0 0.990 0.980 0.990 0.980 1.030 11,913,013 11,860,832 0.9956 7.665 7.588 7.665 7.588 7.975 1,538,654 7.7086 0.00%
1997-07-22 0 0.990 0.980 0.990 0.970 1.040 43,370,400 43,699,628 1.0076 7.665 7.588 7.665 7.510 8.052 5,601,610 7.8013 2.06%
1997-07-21 0 0.970 0.960 0.970 0.960 1.010 17,070,980 16,751,542 0.9813 7.510 7.433 7.510 7.433 7.820 2,204,844 7.5976 -3.00%
1997-07-18 0 1.000 0.990 1.000 0.990 1.010 16,491,307 16,506,469 1.0009 7.742 7.665 7.742 7.665 7.820 2,129,975 7.7496 0.00%
1997-07-17 0 1.000 0.990 1.000 0.990 1.030 18,854,000 18,899,640 1.0024 7.742 7.665 7.742 7.665 7.975 2,435,135 7.7612 0.00%
1997-07-16 0 1.000 1.000 1.010 1.000 1.060 16,956,000 17,217,900 1.0154 7.742 7.742 7.820 7.742 8.207 2,189,994 7.8621 -2.91%
1997-07-15 0 1.030 1.020 1.030 0.980 1.050 41,683,285 42,573,526 1.0214 7.975 7.897 7.975 7.588 8.130 5,383,707 7.9078 1.98%
1997-07-14 0 1.010 1.010 1.020 1.000 1.090 47,344,880 49,083,362 1.0367 7.820 7.820 7.897 7.742 8.439 6,114,944 8.0268 -3.81%
1997-07-11 0 1.050 1.050 1.060 1.040 1.090 35,574,000 37,877,400 1.0647 8.130 8.130 8.207 8.052 8.439 4,594,647 8.2438 0.96%
1997-07-10 0 1.040 1.040 1.050 1.000 1.090 17,350,802 18,145,274 1.0458 8.052 8.052 8.130 7.742 8.439 2,240,985 8.0970 1.96%
1997-07-09 0 1.020 1.010 1.020 1.020 1.100 14,506,492 15,412,967 1.0625 7.897 7.820 7.897 7.897 8.517 1,873,622 8.2263 -4.67%
1997-07-08 0 1.070 1.060 1.070 1.060 1.160 22,376,000 24,510,380 1.0954 8.284 8.207 8.284 8.207 8.981 2,890,027 8.4810 -5.31%
1997-07-07 0 1.130 1.120 1.130 1.070 1.160 33,659,280 37,422,531 1.1118 8.749 8.672 8.749 8.284 8.981 4,347,347 8.6081 3.67%
1997-07-04 0 1.090 1.080 1.090 1.070 1.320 55,897,000 64,037,280 1.1456 8.439 8.362 8.439 8.284 10.22 7,219,514 8.8700 -6.84%
1997-07-03 1 1.170 - - - - 0 0 - 9.059 - - - - 0 - 0.00%
1997-06-27 1 1.170 - - - - 0 0 - 9.059 - - - - 0 - 12.72%
1997-06-26 1 1.170 - - - - 0 0 - 8.037 - - - - 0 - 0.00%
1997-06-25 1 1.170 - - - - 0 0 - 8.037 - - - - 0 - 0.00%
1997-06-24 0 1.170 1.170 1.180 1.020 1.180 53,323,000 58,501,140 1.0971 8.037 8.037 8.105 7.006 8.105 7,762,874 7.5360 12.50%
1997-06-23 0 1.040 1.040 1.050 1.040 1.100 21,195,158 22,535,072 1.0632 7.144 7.144 7.212 7.144 7.556 3,085,636 7.3032 0.00%
1997-06-20 0 1.040 1.030 1.040 1.030 1.070 13,969,112 14,603,577 1.0454 7.144 7.075 7.144 7.075 7.350 2,033,653 7.1810 0.97%
1997-06-19 0 1.030 1.020 1.030 1.030 1.070 18,944,000 19,922,120 1.0516 7.075 7.006 7.075 7.075 7.350 2,757,907 7.2236 -2.83%
1997-06-18 0 1.060 1.050 1.060 1.010 1.080 22,008,000 23,166,280 1.0526 7.281 7.212 7.281 6.938 7.418 3,203,971 7.2305 3.92%
1997-06-17 0 1.020 1.020 1.030 1.020 1.060 15,250,815 15,804,199 1.0363 7.006 7.006 7.075 7.006 7.281 2,220,246 7.1182 -1.92%
1997-06-16 0 1.040 1.030 1.050 1.010 1.090 18,668,192 19,636,289 1.0519 7.144 7.075 7.212 6.938 7.487 2,717,755 7.2252 0.97%
1997-06-13 0 1.030 1.010 1.020 0.950 1.050 29,684,000 29,725,560 1.0014 7.075 6.938 7.006 6.526 7.212 4,321,459 6.8786 3.00%
1997-06-12 0 1.000 0.990 1.000 0.990 1.110 26,586,000 27,480,080 1.0336 6.869 6.800 6.869 6.800 7.625 3,870,446 7.1000 -9.09%
1997-06-11 0 1.100 1.100 1.110 1.100 1.150 21,758,172 24,269,522 1.1154 7.556 7.556 7.625 7.556 7.899 3,167,600 7.6618 -2.65%
1997-06-10 0 1.130 1.120 1.130 1.120 1.230 25,932,000 30,056,980 1.1591 7.762 7.693 7.762 7.693 8.449 3,775,235 7.9616 -3.42%
1997-06-06 0 1.170 1.170 1.180 1.150 1.260 67,384,000 81,091,440 1.2034 8.037 8.037 8.105 7.899 8.655 9,809,904 8.2663 -3.31%
1997-06-05 0 1.210 1.210 1.220 1.160 1.250 132,064,373 159,451,570 1.2074 8.311 8.311 8.380 7.968 8.586 19,226,209 8.2934 4.31%
1997-06-04 0 1.160 1.160 1.170 1.020 1.170 68,294,146 75,141,209 1.1003 7.968 7.968 8.037 7.006 8.037 9,942,405 7.5576 13.73%
1997-06-03 0 1.020 1.020 1.030 0.990 1.070 34,007,599 34,656,839 1.0191 7.006 7.006 7.075 6.800 7.350 4,950,898 7.0001 -2.86%
1997-06-02 0 1.050 1.050 1.060 1.010 1.080 33,276,000 34,871,340 1.0479 7.212 7.212 7.281 6.938 7.418 4,844,390 7.1983 -1.87%
1997-05-30 0 1.070 1.070 1.080 1.060 1.140 25,656,130 27,994,391 1.0911 7.350 7.350 7.418 7.281 7.831 3,735,073 7.4950 -3.60%
1997-05-29 0 1.110 1.100 1.110 1.070 1.150 30,950,781 33,572,536 1.0847 7.625 7.556 7.625 7.350 7.899 4,505,880 7.4508 1.83%
1997-05-28 0 1.090 1.080 1.090 1.080 1.170 39,838,973 44,798,977 1.1245 7.487 7.418 7.487 7.418 8.037 5,799,841 7.7242 -4.39%
1997-05-27 0 1.140 1.130 1.140 1.100 1.180 54,706,026 62,356,484 1.1398 7.831 7.762 7.831 7.556 8.105 7,964,218 7.8296 -1.72%
1997-05-26 0 1.160 1.150 1.160 1.130 1.210 35,716,000 41,751,320 1.1690 7.968 7.899 7.968 7.762 8.311 5,199,610 8.0297 -1.69%
1997-05-23 0 1.180 1.170 1.180 1.130 1.210 44,027,531 51,717,828 1.1747 8.105 8.037 8.105 7.762 8.311 6,409,620 8.0688 2.61%
1997-05-22 0 1.150 1.140 1.150 1.130 1.270 114,662,009 138,730,055 1.2099 7.899 7.831 7.899 7.762 8.724 16,692,736 8.3108 -4.96%
1997-05-21 0 1.210 1.200 1.210 1.000 1.220 150,957,519 174,821,477 1.1581 8.311 8.243 8.311 6.869 8.380 21,976,713 7.9549 18.63%
1997-05-20 0 1.020 1.020 1.030 0.960 1.070 68,222,166 69,524,014 1.0191 7.006 7.006 7.075 6.594 7.350 9,931,926 7.0001 -4.67%
1997-05-19 0 1.070 1.070 1.080 1.070 1.180 56,929,949 64,290,014 1.1293 7.350 7.350 7.418 7.350 8.105 8,287,982 7.7570 -6.14%
1997-05-16 0 1.140 1.140 1.150 1.130 1.250 91,353,737 108,431,832 1.1869 7.831 7.831 7.899 7.762 8.586 13,299,469 8.1531 -4.20%
1997-05-15 0 1.190 1.190 1.200 1.100 1.270 193,489,293 232,220,776 1.2002 8.174 8.174 8.243 7.556 8.724 28,168,578 8.2440 7.21%
1997-05-14 0 1.110 1.110 1.120 1.080 1.200 127,448,252 143,935,033 1.1294 7.625 7.625 7.693 7.418 8.243 18,554,184 7.7576 0.91%
1997-05-13 0 1.100 1.100 1.110 1.090 1.380 307,199,199 384,915,506 1.2530 7.556 7.556 7.625 7.487 9.479 44,722,704 8.6067 -5.98%
1997-05-12 0 1.170 1.170 1.180 0.800 1.180 390,647,186 387,930,826 0.9930 8.037 8.037 8.105 5.495 8.105 56,871,238 6.8212 50.00%
1997-05-09 1 0.780 - - - - 0 0 - 5.358 - - - - 0 - 0.00%
1997-05-08 1 0.780 - - - - 0 0 - 5.358 - - - - 0 - 0.00%
1997-05-07 0 0.780 0.780 0.790 0.720 0.810 143,819,786 111,245,575 0.7735 5.358 5.358 5.426 4.946 5.564 20,937,586 5.3132 5.41%
1997-05-06 0 0.740 0.730 0.740 0.740 0.810 87,588,000 66,508,240 0.7593 5.083 5.014 5.083 5.083 5.564 12,751,245 5.2158 -5.13%
1997-05-05 0 0.780 0.770 0.780 0.750 0.830 196,703,029 156,322,415 0.7947 5.358 5.289 5.358 5.152 5.701 28,636,440 5.4589 4.00%
1997-05-02 0 0.750 0.760 0.770 0.590 0.760 313,928,216 213,063,962 0.6787 5.152 5.220 5.289 4.053 5.220 45,702,329 4.6620 27.12%
1997-05-01 0 0.590 0.590 0.600 0.580 0.610 22,272,000 13,167,680 0.5912 4.053 4.053 4.121 3.984 4.190 3,242,405 4.0611 0.00%
1997-04-30 0 0.590 0.580 0.590 0.570 0.610 50,674,000 30,325,240 0.5984 4.053 3.984 4.053 3.915 4.190 7,377,227 4.1107 3.51%
1997-04-29 0 0.570 0.560 0.570 0.550 0.580 7,424,000 4,173,580 0.5622 3.915 3.847 3.915 3.778 3.984 1,080,802 3.8616 1.79%
1997-04-28 0 0.560 0.550 0.560 0.560 0.600 9,700,800 5,590,456 0.5763 3.847 3.778 3.847 3.847 4.121 1,412,263 3.9585 -5.08%
1997-04-25 0 0.590 0.580 0.590 0.580 0.620 29,882,000 17,700,340 0.5923 4.053 3.984 4.053 3.984 4.259 4,350,284 4.0688 -1.67%
1997-04-24 0 0.600 0.590 0.600 0.580 0.610 39,810,000 23,662,860 0.5944 4.121 4.053 4.121 3.984 4.190 5,795,623 4.0829 3.45%
1997-04-23 0 0.580 0.570 0.580 0.560 0.590 15,370,000 8,853,340 0.5760 3.984 3.915 3.984 3.847 4.053 2,237,597 3.9566 5.45%
1997-04-22 0 0.550 0.550 0.560 0.550 0.570 4,640,000 2,600,800 0.5605 3.778 3.778 3.847 3.778 3.915 675,501 3.8502 -3.51%
1997-04-21 0 0.570 0.560 0.570 0.560 0.570 7,685,338 4,375,562 0.5693 3.915 3.847 3.915 3.847 3.915 1,118,848 3.9108 0.00%
1997-04-18 0 0.570 0.560 0.570 0.550 0.570 16,530,000 9,338,040 0.5649 3.915 3.847 3.915 3.778 3.915 2,406,472 3.8804 3.64%
1997-04-17 0 0.550 0.550 0.560 0.550 0.550 7,740,000 4,257,000 0.5500 3.778 3.778 3.847 3.778 3.778 1,126,805 3.7779 0.00%
1997-04-16 0 0.550 0.550 0.560 0.550 0.560 7,894,000 4,366,440 0.5531 3.778 3.778 3.847 3.778 3.847 1,149,225 3.7995 -1.79%
1997-04-15 0 0.560 0.560 0.570 0.560 0.580 4,056,000 2,306,020 0.5685 3.847 3.847 3.915 3.847 3.984 590,481 3.9053 0.00%
1997-04-14 0 0.560 0.560 0.580 0.560 0.580 7,446,160 4,250,440 0.5708 3.847 3.847 3.984 3.847 3.984 1,084,028 3.9210 -3.45%
1997-04-11 0 0.580 0.580 0.590 0.570 0.580 8,374,000 4,849,020 0.5791 3.984 3.984 4.053 3.915 3.984 1,219,105 3.9775 1.75%
1997-04-10 0 0.570 0.570 0.580 0.570 0.600 30,423,199 17,786,280 0.5846 3.915 3.915 3.984 3.915 4.121 4,429,073 4.0158 0.00%
1997-04-09 0 0.570 0.560 0.570 0.560 0.580 12,278,000 6,978,380 0.5684 3.915 3.847 3.915 3.847 3.984 1,787,457 3.9041 0.00%
1997-04-08 0 0.570 0.560 0.570 0.540 0.590 21,208,000 11,884,340 0.5604 3.915 3.847 3.915 3.709 4.053 3,087,505 3.8492 5.56%
1997-04-07 0 0.540 0.540 0.550 0.540 0.560 7,760,000 4,248,800 0.5475 3.709 3.709 3.778 3.709 3.847 1,129,717 3.7609 -3.57%
1997-04-04 0 0.560 0.550 0.560 0.550 0.560 4,766,000 2,655,460 0.5572 3.847 3.778 3.847 3.778 3.847 693,844 3.8272 1.82%
1997-04-03 0 0.550 0.550 0.560 0.550 0.580 6,706,000 3,825,140 0.5704 3.778 3.778 3.847 3.778 3.984 976,274 3.9181 1.85%
1997-04-02 0 0.540 0.550 0.560 0.540 0.560 3,404,000 1,866,840 0.5484 3.709 3.778 3.847 3.709 3.847 495,561 3.7671 -1.82%
1997-04-01 0 0.550 0.540 0.550 0.540 0.560 6,050,000 3,328,200 0.5501 3.778 3.709 3.778 3.709 3.847 880,772 3.7787 -3.51%
1997-03-27 0 0.570 0.570 0.580 0.570 0.590 25,304,000 14,675,120 0.5800 3.915 3.915 3.984 3.915 4.053 3,683,809 3.9837 -1.72%
1997-03-26 0 0.580 0.580 0.590 0.580 0.590 1,906,000 1,112,880 0.5839 3.984 3.984 4.053 3.984 4.053 277,479 4.0107 0.00%
1997-03-25 0 0.580 0.580 0.590 0.580 0.600 6,952,200 4,095,294 0.5891 3.984 3.984 4.053 3.984 4.121 1,012,116 4.0463 -1.69%
1997-03-24 0 0.590 0.590 0.600 0.590 0.600 6,541,533 3,890,802 0.5948 4.053 4.053 4.121 4.053 4.121 952,330 4.0856 0.00%
1997-03-21 0 0.590 0.590 0.600 0.580 0.610 43,570,000 25,581,000 0.5871 4.053 4.053 4.121 3.984 4.190 6,343,012 4.0329 0.00%
1997-03-20 0 0.590 0.580 0.590 0.580 0.630 63,226,342 39,506,232 0.6248 4.053 3.984 4.053 3.984 4.327 9,204,624 4.2920 -3.28%
1997-03-19 0 0.610 0.600 0.610 0.570 0.630 34,097,807 20,849,634 0.6115 4.190 4.121 4.190 3.915 4.327 4,964,030 4.2001 7.02%
1997-03-18 0 0.570 0.570 0.580 0.570 0.590 6,881,600 3,962,512 0.5758 3.915 3.915 3.984 3.915 4.053 1,001,838 3.9552 -1.72%
1997-03-17 0 0.580 0.580 0.590 0.580 0.590 6,194,000 3,618,520 0.5842 3.984 3.984 4.053 3.984 4.053 901,736 4.0128 0.00%
1997-03-14 0 0.580 0.580 0.590 0.570 0.590 10,188,000 5,912,540 0.5803 3.984 3.984 4.053 3.915 4.053 1,483,190 3.9864 -1.69%
1997-03-13 0 0.590 0.580 0.590 0.580 0.610 13,430,000 7,999,980 0.5957 4.053 3.984 4.053 3.984 4.190 1,955,168 4.0917 1.72%
1997-03-12 0 0.580 0.570 0.590 0.570 0.600 18,328,000 10,722,840 0.5851 3.984 3.915 4.053 3.915 4.121 2,668,229 4.0187 -3.33%
1997-03-11 0 0.600 0.600 0.610 0.590 0.620 15,740,000 9,593,500 0.6095 4.121 4.121 4.190 4.053 4.259 2,291,462 4.1866 0.00%
1997-03-10 0 0.600 0.590 0.600 0.590 0.650 13,999,080 8,557,932 0.6113 4.121 4.053 4.121 4.053 4.465 2,038,015 4.1991 -3.23%
1997-03-07 0 0.620 0.620 0.630 0.620 0.640 19,114,000 11,999,220 0.6278 4.259 4.259 4.327 4.259 4.396 2,782,656 4.3121 -1.59%
1997-03-06 0 0.630 0.620 0.630 0.620 0.680 40,419,202 26,004,894 0.6434 4.327 4.259 4.327 4.259 4.671 5,884,312 4.4194 -5.97%
1997-03-05 0 0.670 0.660 0.670 0.620 0.690 76,848,400 50,765,260 0.6606 4.602 4.534 4.602 4.259 4.740 11,187,751 4.5376 4.69%
1997-03-04 0 0.640 0.630 0.640 0.590 0.660 53,300,000 33,561,160 0.6297 4.396 4.327 4.396 4.053 4.534 7,759,526 4.3252 6.67%
1997-03-03 0 0.600 0.590 0.600 0.590 0.610 4,656,560 2,779,137 0.5968 4.121 4.053 4.121 4.053 4.190 677,912 4.0996 -1.64%
1997-02-28 0 0.610 0.600 0.610 0.580 0.610 8,775,600 5,273,508 0.6009 4.190 4.121 4.190 3.984 4.190 1,277,570 4.1278 3.39%
1997-02-27 0 0.590 0.590 0.600 0.590 0.610 5,942,000 3,565,480 0.6000 4.053 4.053 4.121 4.053 4.190 865,049 4.1217 -3.28%
1997-02-26 0 0.610 0.600 0.610 0.600 0.610 4,818,000 2,938,580 0.6099 4.190 4.121 4.190 4.121 4.190 701,415 4.1895 0.00%
1997-02-25 0 0.610 0.600 0.610 0.610 0.630 14,058,000 8,674,760 0.6171 4.190 4.121 4.190 4.190 4.327 2,046,593 4.2386 0.00%
1997-02-24 0 0.610 0.610 0.620 0.610 0.620 19,494,480 12,057,904 0.6185 4.190 4.190 4.259 4.190 4.259 2,838,047 4.2487 1.67%
1997-02-21 0 0.600 0.600 0.620 0.590 0.630 38,530,000 23,618,560 0.6130 4.121 4.121 4.259 4.053 4.327 5,609,278 4.2106 1.69%
1997-02-20 0 0.590 0.580 0.600 0.570 0.610 21,696,000 12,910,060 0.5950 4.053 3.984 4.121 3.915 4.190 3,158,549 4.0873 -3.28%
1997-02-19 0 0.610 0.600 0.610 0.600 0.620 26,194,000 15,957,860 0.6092 4.190 4.121 4.190 4.121 4.259 3,813,378 4.1847 -1.61%
1997-02-18 0 0.620 0.610 0.620 0.590 0.630 22,998,000 14,033,220 0.6102 4.259 4.190 4.259 4.053 4.327 3,348,097 4.1914 3.33%
1997-02-17 0 0.600 0.600 0.610 0.600 0.620 3,146,896 1,910,233 0.6070 4.121 4.121 4.190 4.121 4.259 458,132 4.1696 -1.64%
1997-02-14 0 0.610 0.610 0.620 0.570 0.620 9,432,800 5,711,190 0.6055 4.190 4.190 4.259 3.915 4.259 1,373,247 4.1589 5.17%
1997-02-13 0 0.580 0.570 0.580 0.580 0.620 6,881,877 4,102,271 0.5961 3.984 3.915 3.984 3.984 4.259 1,001,878 4.0946 -6.45%
1997-02-12 0 0.620 0.620 0.630 0.610 0.640 15,204,004 9,478,782 0.6234 4.259 4.259 4.327 4.190 4.396 2,213,431 4.2824 -3.12%
1997-02-11 0 0.640 0.630 0.640 0.560 0.650 36,936,000 22,985,120 0.6223 4.396 4.327 4.396 3.847 4.465 5,377,220 4.2745 14.29%
1997-02-10 0 0.560 0.560 0.570 0.560 0.560 3,962,000 2,218,720 0.5600 3.847 3.847 3.915 3.847 3.847 576,796 3.8466 1.82%
1997-02-05 0 0.550 0.540 0.550 0.540 0.550 1,762,000 964,100 0.5472 3.778 3.709 3.778 3.709 3.778 256,516 3.7584 0.00%
1997-02-04 0 0.550 0.530 0.550 0.540 0.560 1,016,000 555,160 0.5464 3.778 3.641 3.778 3.709 3.847 147,911 3.7533 0.00%
1997-02-03 0 0.550 0.540 0.560 0.550 0.580 3,042,000 1,691,120 0.5559 3.778 3.709 3.847 3.778 3.984 442,861 3.8186 -3.51%
1997-01-31 0 0.570 0.560 0.570 0.550 0.580 9,273,212 5,243,046 0.5654 3.915 3.847 3.915 3.778 3.984 1,350,014 3.8837 3.64%
1997-01-30 1 0.550 - - - - 0 0 - 3.778 - - - - 0 - 0.00%
1997-01-29 0 0.550 0.540 0.560 0.540 0.550 2,080,000 1,143,600 0.5498 3.778 3.709 3.847 3.709 3.778 302,811 3.7766 1.85%
1997-01-28 0 0.540 0.540 0.550 0.540 0.560 4,985,671 2,730,432 0.5477 3.709 3.709 3.778 3.709 3.847 725,824 3.7618 -1.82%
1997-01-27 0 0.550 0.540 0.550 0.540 0.560 2,656,000 1,451,140 0.5464 3.778 3.709 3.778 3.709 3.847 386,666 3.7530 1.85%
1997-01-24 0 0.540 0.530 0.540 0.540 0.560 2,880,000 1,575,600 0.5471 3.709 3.641 3.709 3.709 3.847 419,276 3.7579 -3.57%
1997-01-23 0 0.560 0.550 0.560 0.550 0.590 7,152,000 4,112,500 0.5750 3.847 3.778 3.847 3.778 4.053 1,041,203 3.9498 0.00%
1997-01-22 0 0.560 0.550 0.560 0.540 0.570 5,563,848 3,088,224 0.5551 3.847 3.778 3.847 3.709 3.915 809,997 3.8126 3.70%
1997-01-21 0 0.540 0.530 0.550 0.540 0.580 2,972,800 1,662,624 0.5593 3.709 3.641 3.778 3.709 3.984 432,786 3.8417 -5.26%
1997-01-20 0 0.570 0.570 0.580 0.570 0.630 14,394,000 8,584,340 0.5964 3.915 3.915 3.984 3.915 4.327 2,095,509 4.0965 -3.39%
1997-01-17 0 0.590 0.590 0.600 0.520 0.620 42,984,483 25,063,012 0.5831 4.053 4.053 4.121 3.572 4.259 6,257,771 4.0051 11.32%
1997-01-16 0 0.530 0.520 0.530 0.500 0.530 6,219,000 3,249,770 0.5226 3.641 3.572 3.641 3.434 3.641 905,375 3.5894 6.00%
1997-01-15 0 0.500 0.500 0.510 0.500 0.520 5,950,600 3,052,182 0.5129 3.434 3.434 3.503 3.434 3.572 866,301 3.5232 -3.85%
1997-01-14 0 0.520 0.510 0.520 0.520 0.560 5,240,600 2,776,988 0.5299 3.572 3.503 3.572 3.572 3.847 762,938 3.6399 -3.70%
1997-01-13 0 0.540 0.530 0.540 0.510 0.580 22,838,000 12,511,340 0.5478 3.709 3.641 3.709 3.503 3.984 3,324,804 3.7630 -5.26%
1997-01-10 0 0.570 0.570 0.580 0.530 0.580 29,015,720 16,006,800 0.5517 3.915 3.915 3.984 3.641 3.984 4,224,169 3.7893 9.62%
1997-01-09 0 0.520 0.520 0.530 0.490 0.550 19,226,000 10,016,030 0.5210 3.572 3.572 3.641 3.366 3.778 2,798,961 3.5785 0.00%
1997-01-08 0 0.520 0.510 0.520 0.485 0.520 15,596,000 7,899,640 0.5065 3.572 3.503 3.572 3.331 3.572 2,270,498 3.4793 9.47%
1997-01-07 0 0.475 0.470 0.475 0.470 0.485 4,210,000 2,011,840 0.4779 3.263 3.228 3.263 3.228 3.331 612,901 3.2825 0.00%
1997-01-06 0 0.475 0.470 0.480 0.465 0.475 3,108,000 1,467,220 0.4721 3.263 3.228 3.297 3.194 3.263 452,469 3.2427 1.06%
1997-01-03 0 0.470 0.465 0.470 0.470 0.510 16,546,000 8,088,840 0.4889 3.228 3.194 3.228 3.228 3.503 2,408,801 3.3580 0.00%
1997-01-02 0 0.470 0.460 0.480 0.430 0.470 3,050,333 1,406,967 0.4613 3.228 3.160 3.297 2.954 3.228 444,074 3.1683 6.82%
1996-12-31 0 0.440 0.435 0.445 0.430 0.440 994,000 435,860 0.4385 3.022 2.988 3.057 2.954 3.022 144,709 3.0120 2.33%
1996-12-30 0 0.430 0.430 0.440 0.425 0.435 1,348,000 581,340 0.4313 2.954 2.954 3.022 2.919 2.988 196,245 2.9623 -3.37%
1996-12-27 0 0.445 0.430 0.460 0.430 0.445 1,228,000 535,970 0.4365 3.057 2.954 3.160 2.954 3.057 178,775 2.9980 3.49%
1996-12-24 0 0.430 0.425 0.440 0.425 0.440 1,038,000 447,350 0.4310 2.954 2.919 3.022 2.919 3.022 151,114 2.9603 -1.15%
1996-12-23 0 0.435 0.435 0.440 0.430 0.440 590,000 255,400 0.4329 2.988 2.988 3.022 2.954 3.022 85,893 2.9735 -4.40%
1996-12-20 0 0.455 0.450 0.455 0.435 0.470 3,538,000 1,609,600 0.4549 3.125 3.091 3.125 2.988 3.228 515,069 3.1250 5.81%
1996-12-19 0 0.430 0.430 0.440 0.425 0.440 630,000 275,300 0.4370 2.954 2.954 3.022 2.919 3.022 91,717 3.0016 0.00%
1996-12-18 0 0.430 0.430 0.435 0.430 0.435 546,000 235,830 0.4319 2.954 2.954 2.988 2.954 2.988 79,488 2.9669 0.00%
1996-12-17 0 0.430 0.430 0.435 0.430 0.435 350,000 151,250 0.4321 2.954 2.954 2.988 2.954 2.988 50,954 2.9684 -2.27%
1996-12-16 0 0.440 0.440 0.445 0.435 0.450 238,000 104,880 0.4407 3.022 3.022 3.057 2.988 3.091 34,649 3.0270 1.15%
1996-12-13 0 0.435 0.435 0.445 0.430 0.440 644,000 278,230 0.4320 2.988 2.988 3.057 2.954 3.022 93,755 2.9676 1.16%
1996-12-12 0 0.430 0.430 0.445 0.430 0.435 640,000 276,950 0.4327 2.954 2.954 3.057 2.954 2.988 93,173 2.9724 -3.37%
1996-12-11 0 0.445 0.440 0.450 0.435 0.450 1,400,000 626,050 0.4472 3.057 3.022 3.091 2.988 3.091 203,815 3.0717 -1.11%
1996-12-10 0 0.450 0.450 0.460 0.450 0.460 822,000 376,900 0.4585 3.091 3.091 3.160 3.091 3.160 119,668 3.1495 -2.17%
1996-12-09 0 0.460 0.450 0.460 0.440 0.460 910,000 412,950 0.4538 3.160 3.091 3.160 3.022 3.160 132,480 3.1171 5.75%
1996-12-06 0 0.435 0.435 0.460 0.430 0.460 1,758,000 778,630 0.4429 2.988 2.988 3.160 2.954 3.160 255,933 3.0423 -7.45%
1996-12-05 0 0.470 0.465 0.470 0.460 0.485 1,255,577 594,806 0.4737 3.228 3.194 3.228 3.160 3.331 182,790 3.2540 0.00%
1996-12-04 0 0.470 0.470 0.475 0.465 0.500 5,644,000 2,736,920 0.4849 3.228 3.228 3.263 3.194 3.434 821,665 3.3309 1.08%
1996-12-03 0 0.465 0.460 0.470 0.440 0.470 3,268,000 1,470,970 0.4501 3.194 3.160 3.228 3.022 3.228 475,762 3.0918 3.33%
1996-12-02 0 0.450 0.440 0.450 0.445 0.450 304,000 136,400 0.4487 3.091 3.022 3.091 3.057 3.091 44,257 3.0820 0.00%
1996-11-29 0 0.450 0.445 0.455 0.445 0.460 1,198,000 539,750 0.4505 3.091 3.057 3.125 3.057 3.160 174,407 3.0948 0.00%
1996-11-28 0 0.450 0.450 0.465 0.450 0.465 1,162,000 527,000 0.4535 3.091 3.091 3.194 3.091 3.194 169,166 3.1153 -3.23%
1996-11-27 0 0.465 0.455 0.465 0.450 0.465 2,790,000 1,271,130 0.4556 3.194 3.125 3.194 3.091 3.194 406,174 3.1295 3.33%
1996-11-26 0 0.450 0.450 0.455 0.450 0.470 3,368,000 1,536,610 0.4562 3.091 3.091 3.125 3.091 3.228 490,321 3.1339 -1.10%
1996-11-25 0 0.455 0.450 0.460 0.450 0.460 1,740,000 794,790 0.4568 3.125 3.091 3.160 3.091 3.160 253,313 3.1376 0.00%
1996-11-22 0 0.455 0.455 0.460 0.450 0.460 1,850,000 841,470 0.4548 3.125 3.125 3.160 3.091 3.160 269,327 3.1243 0.00%
1996-11-21 0 0.455 0.455 0.460 0.455 0.460 1,150,000 526,750 0.4580 3.125 3.125 3.160 3.125 3.160 167,419 3.1463 0.00%
1996-11-20 0 0.455 0.455 0.465 0.455 0.470 1,034,000 476,850 0.4612 3.125 3.125 3.194 3.125 3.228 150,532 3.1678 0.00%
1996-11-19 0 0.455 0.455 0.460 0.455 0.470 1,256,453 572,700 0.4558 3.125 3.125 3.160 3.125 3.228 182,917 3.1309 -1.09%
1996-11-18 0 0.460 0.450 0.460 0.450 0.460 648,000 291,620 0.4500 3.160 3.091 3.160 3.091 3.160 94,337 3.0913 0.00%
1996-11-15 0 0.460 0.455 0.465 0.455 0.460 616,000 282,620 0.4588 3.160 3.125 3.194 3.125 3.160 89,679 3.1515 -1.08%
1996-11-14 0 0.465 0.460 0.470 0.460 0.475 1,400,000 655,150 0.4680 3.194 3.160 3.228 3.160 3.263 203,815 3.2144 0.00%
1996-11-13 0 0.465 0.460 0.465 0.435 0.465 3,062,000 1,397,550 0.4564 3.194 3.160 3.194 2.988 3.194 445,772 3.1351 2.20%
1996-11-12 0 0.455 0.455 0.460 0.450 0.465 2,920,000 1,332,300 0.4563 3.125 3.125 3.160 3.091 3.194 425,100 3.1341 -3.19%
1996-11-11 0 0.470 0.470 0.475 0.470 0.485 1,200,000 574,220 0.4785 3.228 3.228 3.263 3.228 3.331 174,699 3.2869 -2.08%
1996-11-08 0 0.480 0.475 0.480 0.480 0.500 2,478,797 1,208,305 0.4875 3.297 3.263 3.297 3.297 3.434 360,868 3.3483 -4.00%
1996-11-07 0 0.500 0.500 0.510 0.485 0.520 3,778,000 1,908,930 0.5053 3.434 3.434 3.503 3.331 3.572 550,009 3.4707 -1.96%
1996-11-06 0 0.510 0.500 0.510 0.500 0.540 9,060,751 4,697,134 0.5184 3.503 3.434 3.503 3.434 3.709 1,319,083 3.5609 3.03%
1996-11-05 0 0.495 0.495 0.500 0.470 0.495 3,577,013 1,742,776 0.4872 3.400 3.400 3.434 3.228 3.400 520,749 3.3467 7.61%
1996-11-04 0 0.460 0.460 0.470 0.460 0.480 2,522,113 1,192,218 0.4727 3.160 3.160 3.228 3.160 3.297 367,175 3.2470 -3.16%
1996-11-01 0 0.475 0.475 0.480 0.470 0.480 1,630,000 780,200 0.4787 3.263 3.263 3.297 3.228 3.297 237,299 3.2878 -1.04%
1996-10-31 0 0.480 0.475 0.480 0.460 0.490 2,579,733 1,240,140 0.4807 3.297 3.263 3.297 3.160 3.366 375,563 3.3021 4.35%
1996-10-30 0 0.460 0.460 0.480 0.440 0.485 6,846,000 3,140,710 0.4588 3.160 3.160 3.297 3.022 3.331 996,655 3.1513 2.22%
1996-10-29 0 0.450 0.450 0.460 0.450 0.480 6,282,000 2,901,030 0.4618 3.091 3.091 3.160 3.091 3.297 914,547 3.1721 -3.23%
1996-10-28 0 0.465 0.460 0.470 0.465 0.495 4,660,000 2,216,950 0.4757 3.194 3.160 3.228 3.194 3.400 678,413 3.2678 -4.12%
1996-10-25 0 0.485 0.480 0.485 0.485 0.500 1,710,000 843,600 0.4933 3.331 3.297 3.331 3.331 3.434 248,945 3.3887 -4.90%
1996-10-24 0 0.510 0.500 0.510 0.500 0.520 3,350,000 1,709,300 0.5102 3.503 3.434 3.503 3.434 3.572 487,700 3.5048 -1.92%
1996-10-23 0 0.520 0.510 0.520 0.510 0.530 7,681,038 4,008,253 0.5218 3.572 3.503 3.572 3.503 3.641 1,118,222 3.5845 0.00%
1996-10-22 0 0.520 0.510 0.520 0.500 0.540 11,552,180 6,064,215 0.5249 3.572 3.503 3.572 3.434 3.709 1,681,791 3.6058 5.05%
1996-10-18 0 0.495 0.495 0.500 0.485 0.495 4,542,737 2,236,869 0.4924 3.400 3.400 3.434 3.331 3.400 661,341 3.3823 4.21%
1996-10-17 0 0.475 0.475 0.480 0.450 0.480 2,663,040 1,239,297 0.4654 3.263 3.263 3.297 3.091 3.297 387,691 3.1966 1.06%
1996-10-16 0 0.470 0.460 0.480 0.470 0.495 1,610,000 777,680 0.4830 3.228 3.160 3.297 3.228 3.400 234,387 3.3179 -2.08%
1996-10-15 0 0.480 0.480 0.485 0.480 0.495 3,109,053 1,512,637 0.4865 3.297 3.297 3.331 3.297 3.400 452,622 3.3419 -4.00%
1996-10-14 0 0.500 0.495 0.500 0.495 0.510 5,816,867 2,896,089 0.4979 3.434 3.400 3.434 3.400 3.503 846,832 3.4199 -1.96%
1996-10-11 0 0.510 0.500 0.510 0.490 0.520 9,001,400 4,533,156 0.5036 3.503 3.434 3.503 3.366 3.572 1,310,443 3.4593 -1.92%
1996-10-10 0 0.520 0.520 0.530 0.500 0.540 17,167,279 8,884,217 0.5175 3.572 3.572 3.641 3.434 3.709 2,499,249 3.5548 -1.89%
1996-10-09 0 0.530 0.530 0.540 0.475 0.540 9,564,200 4,888,082 0.5111 3.641 3.641 3.709 3.263 3.709 1,392,376 3.5106 6.00%
1996-10-08 0 0.500 0.500 0.510 0.450 0.540 21,155,600 10,720,972 0.5068 3.434 3.434 3.503 3.091 3.709 3,079,877 3.4810 12.36%
1996-10-07 0 0.445 0.440 0.445 0.375 0.445 1,812,000 769,000 0.4244 3.057 3.022 3.057 2.576 3.057 263,795 2.9151 14.10%
1996-10-04 0 0.390 0.385 0.395 0.380 0.400 260,000 101,000 0.3885 2.679 2.645 2.713 2.610 2.748 37,851 2.6683 2.63%
1996-10-03 0 0.380 0.375 0.400 0.375 0.395 250,000 95,500 0.3820 2.610 2.576 2.748 2.576 2.713 36,396 2.6239 -1.30%
1996-10-02 0 0.385 0.380 0.390 0.380 0.385 51,880 19,866 0.3829 2.645 2.610 2.679 2.610 2.645 7,553 2.6303 -1.28%
1996-10-01 0 0.390 0.390 0.400 0.375 0.390 360,000 139,600 0.3878 2.679 2.679 2.748 2.576 2.679 52,410 2.6636 1.30%
1996-09-30 0 0.385 0.385 0.405 - - 0 0 - 2.645 2.645 2.782 - - 0 - 0.00%
1996-09-27 0 0.385 0.385 0.410 0.375 0.400 402,000 159,000 0.3955 2.645 2.645 2.816 2.576 2.748 58,524 2.7168 -6.10%
1996-09-26 0 0.410 0.390 0.410 0.395 0.410 80,000 32,050 0.4006 2.816 2.679 2.816 2.713 2.816 11,647 2.7519 5.13%
1996-09-25 0 0.390 0.390 0.420 0.390 0.390 58,401 22,756 0.3897 2.679 2.679 2.885 2.679 2.679 8,502 2.6765 -2.50%
1996-09-24 0 0.400 0.400 0.420 0.400 0.400 2,550 1,004 0.3937 2.748 2.748 2.885 2.748 2.748 371 2.7045 -4.76%
1996-09-23 0 0.420 0.400 0.420 - - 0 0 - 2.885 2.748 2.885 - - 0 - 0.00%
1996-09-20 0 0.420 0.410 0.420 0.420 0.425 270,000 114,000 0.4222 2.885 2.816 2.885 2.885 2.919 39,307 2.9002 1.20%
1996-09-19 0 0.415 0.415 0.425 0.415 0.430 300,000 128,250 0.4275 2.851 2.851 2.919 2.851 2.954 43,675 2.9365 -3.49%
1996-09-18 0 0.430 0.420 0.430 0.395 0.430 794,000 335,980 0.4231 2.954 2.885 2.954 2.713 2.954 115,592 2.9066 4.88%
1996-09-17 0 0.410 0.400 0.420 0.410 0.410 330,000 135,300 0.4100 2.816 2.748 2.885 2.816 2.816 48,042 2.8163 0.00%
1996-09-16 0 0.410 0.400 0.420 0.390 0.410 202,000 81,780 0.4049 2.816 2.748 2.885 2.679 2.816 29,408 2.7809 5.13%
1996-09-13 0 0.390 0.390 0.400 0.390 0.395 152,000 59,520 0.3916 2.679 2.679 2.748 2.679 2.713 22,128 2.6897 -2.50%
1996-09-12 0 0.400 0.395 0.400 0.400 0.400 220,000 88,000 0.4000 2.748 2.713 2.748 2.748 2.748 32,028 2.7476 -2.44%
1996-09-11 0 0.410 0.405 0.415 0.400 0.415 648,000 263,710 0.4070 2.816 2.782 2.851 2.748 2.851 94,337 2.7954 2.50%
1996-09-10 0 0.400 0.390 0.400 0.395 0.400 840,964 336,298 0.3999 2.748 2.679 2.748 2.713 2.748 122,429 2.7469 0.00%
1996-09-09 0 0.400 0.390 0.410 0.385 0.400 422,000 167,420 0.3967 2.748 2.679 2.816 2.645 2.748 61,436 2.7251 3.90%
1996-09-06 0 0.385 0.385 0.390 0.385 0.385 218,000 83,930 0.3850 2.645 2.645 2.679 2.645 2.645 31,737 2.6446 1.32%
1996-09-05 0 0.380 0.380 0.385 0.375 0.385 257,134 97,176 0.3779 2.610 2.610 2.645 2.576 2.645 37,434 2.5959 2.70%
1996-09-04 0 0.370 0.360 0.380 0.380 0.380 100,000 38,000 0.3800 2.542 2.473 2.610 2.610 2.610 14,558 2.6102 0.00%
1996-09-03 0 0.370 0.365 0.370 0.370 0.370 80,000 29,600 0.3700 2.542 2.507 2.542 2.542 2.542 11,647 2.5415 0.00%
1996-09-02 0 0.370 0.365 0.385 - - 0 0 - 2.542 2.507 2.645 - - 0 - 0.00%
1996-08-30 0 0.370 0.370 0.390 0.370 0.375 250,000 92,700 0.3708 2.542 2.542 2.679 2.542 2.576 36,396 2.5470 -3.90%
1996-08-29 0 0.385 0.375 0.385 0.380 0.385 142,866 54,274 0.3799 2.645 2.576 2.645 2.610 2.645 20,799 2.6095 0.00%
1996-08-28 0 0.385 0.380 0.390 0.370 0.385 350,000 131,350 0.3753 2.645 2.610 2.679 2.542 2.645 50,954 2.5778 1.32%
1996-08-27 0 0.380 0.360 0.380 0.360 0.380 120,000 43,810 0.3651 2.610 2.473 2.610 2.473 2.610 17,470 2.5077 1.33%
1996-08-23 0 0.375 0.375 0.380 0.365 0.370 188,000 69,140 0.3678 2.576 2.576 2.610 2.507 2.542 27,369 2.5262 1.35%
1996-08-22 0 0.370 0.370 0.380 0.350 0.370 340,000 124,680 0.3667 2.542 2.542 2.610 2.404 2.542 49,498 2.5189 0.00%
1996-08-21 0 0.370 0.370 0.380 0.370 0.370 26,000 9,620 0.3700 2.542 2.542 2.610 2.542 2.542 3,785 2.5415 -3.90%
1996-08-20 0 0.385 0.385 0.390 0.370 0.380 606,400 227,622 0.3754 2.645 2.645 2.679 2.542 2.610 88,281 2.5784 0.00%
1996-08-19 0 0.385 0.370 0.390 0.385 0.385 40,000 15,400 0.3850 2.645 2.542 2.679 2.645 2.645 5,823 2.6446 0.00%
1996-08-16 0 0.385 0.385 0.390 0.375 0.385 414,040 157,034 0.3793 2.645 2.645 2.679 2.576 2.645 60,277 2.6052 1.32%
1996-08-15 0 0.380 0.380 0.390 0.375 0.375 100,000 37,500 0.3750 2.610 2.610 2.679 2.576 2.576 14,558 2.5759 -3.80%
1996-08-14 0 0.395 0.390 0.400 0.395 0.395 50,706 20,004 0.3945 2.713 2.679 2.748 2.713 2.713 7,382 2.7099 0.00%
1996-08-13 0 0.395 0.390 0.410 0.395 0.400 60,000 23,750 0.3958 2.713 2.679 2.816 2.713 2.748 8,735 2.7190 0.00%
1996-08-12 0 0.395 0.395 0.400 0.395 0.410 271,545 109,387 0.4028 2.713 2.713 2.748 2.713 2.816 39,532 2.7670 -4.82%
1996-08-09 0 0.415 0.410 0.415 0.395 0.425 2,380,000 984,950 0.4138 2.851 2.816 2.851 2.713 2.919 346,485 2.8427 5.06%
1996-08-08 0 0.395 0.395 0.400 0.380 0.390 442,866 171,254 0.3867 2.713 2.713 2.748 2.610 2.679 64,473 2.6562 3.95%
1996-08-07 0 0.380 0.370 0.380 - - 0 0 - 2.610 2.542 2.610 - - 0 - -2.56%
1996-08-06 0 0.390 0.370 0.400 - - 0 0 - 2.679 2.542 2.748 - - 0 - 0.00%
1996-08-05 0 0.390 0.390 0.400 0.380 0.380 90,000 34,200 0.3800 2.679 2.679 2.748 2.610 2.610 13,102 2.6102 0.00%
1996-08-02 0 0.390 0.380 0.390 0.380 0.395 420,000 161,750 0.3851 2.679 2.610 2.679 2.610 2.713 61,144 2.6454 0.00%
1996-08-01 0 0.390 0.390 0.410 0.375 0.375 58,000 21,750 0.3750 2.679 2.679 2.816 2.576 2.576 8,444 2.5759 2.63%
1996-07-31 0 0.380 0.380 0.390 0.380 0.400 210,000 81,500 0.3881 2.610 2.610 2.679 2.610 2.748 30,572 2.6658 -1.30%
1996-07-30 0 0.385 0.355 0.400 - - 442 141 0.3190 2.645 2.438 2.748 - - 64 2.1912 0.00%
1996-07-29 0 0.385 0.385 0.390 0.385 0.400 240,000 93,850 0.3910 2.645 2.645 2.679 2.645 2.748 34,940 2.6861 -1.28%
1996-07-26 0 0.390 0.390 0.400 0.390 0.390 50,000 19,500 0.3900 2.679 2.679 2.748 2.679 2.679 7,279 2.6789 -1.27%
1996-07-25 0 0.395 0.390 0.400 0.395 0.400 222,000 88,300 0.3977 2.713 2.679 2.748 2.713 2.748 32,319 2.7321 -1.25%
1996-07-24 0 0.400 0.380 0.400 - - 0 0 - 2.748 2.610 2.748 - - 0 - -2.44%
1996-07-23 0 0.410 0.390 0.410 - - 594 208 0.3502 2.816 2.679 2.816 - - 86 2.4053 0.00%
1996-07-22 0 0.410 0.400 0.410 0.400 0.410 50,000 20,380 0.4076 2.816 2.748 2.816 2.748 2.816 7,279 2.7998 0.00%
1996-07-19 0 0.410 0.405 0.415 0.400 0.410 786,000 315,250 0.4011 2.816 2.782 2.851 2.748 2.816 114,428 2.7550 1.23%
1996-07-18 0 0.405 0.405 0.410 0.405 0.410 350,000 142,500 0.4071 2.782 2.782 2.816 2.782 2.816 50,954 2.7967 1.25%
1996-07-17 0 0.400 0.400 0.410 0.380 0.405 868,000 344,390 0.3968 2.748 2.748 2.816 2.610 2.782 126,365 2.7254 1.27%
1996-07-16 0 0.395 0.395 0.415 0.395 0.400 433,155 172,567 0.3984 2.713 2.713 2.851 2.713 2.748 63,060 2.7366 -4.82%
1996-07-15 0 0.415 0.410 0.415 0.410 0.420 524,000 215,540 0.4113 2.851 2.816 2.851 2.816 2.885 76,285 2.8255 1.22%
1996-07-12 0 0.410 0.380 0.410 - - 0 0 - 2.816 2.610 2.816 - - 0 - 0.00%
1996-07-11 0 0.410 0.405 0.410 0.405 0.410 451,551 184,624 0.4089 2.816 2.782 2.816 2.782 2.816 65,738 2.8085 1.23%
1996-07-10 0 0.405 0.405 0.420 0.400 0.410 630,000 256,200 0.4067 2.782 2.782 2.885 2.748 2.816 91,717 2.7934 1.25%
1996-07-09 0 0.400 0.380 0.400 - - 0 0 - 2.748 2.610 2.748 - - 0 - 0.00%
1996-07-08 0 0.400 0.380 0.400 - - 0 0 - 2.748 2.610 2.748 - - 0 - 0.00%
1996-07-05 0 0.400 0.400 0.405 0.400 0.400 122,000 48,800 0.4000 2.748 2.748 2.782 2.748 2.748 17,761 2.7476 -3.61%
1996-07-04 0 0.415 0.400 0.415 0.400 0.415 590,866 241,912 0.4094 2.851 2.748 2.851 2.748 2.851 86,020 2.8123 3.75%
1996-07-03 0 0.400 0.390 0.400 0.390 0.400 80,000 31,400 0.3925 2.748 2.679 2.748 2.679 2.748 11,647 2.6961 2.56%
1996-07-02 0 0.390 0.390 0.395 0.380 0.390 150,000 58,050 0.3870 2.679 2.679 2.713 2.610 2.679 21,837 2.6583 0.00%
1996-07-01 0 0.390 0.385 0.405 0.390 0.390 170,000 66,300 0.3900 2.679 2.645 2.782 2.679 2.679 24,749 2.6789 -1.27%
1996-06-28 0 0.395 0.385 0.395 0.390 0.400 90,000 35,250 0.3917 2.713 2.645 2.713 2.679 2.748 13,102 2.6903 0.00%
1996-06-27 0 0.395 0.395 0.400 0.395 0.410 1,040,000 418,990 0.4029 2.713 2.713 2.748 2.713 2.816 151,405 2.7673 -3.66%
1996-06-26 0 0.410 0.400 0.410 0.390 0.410 954,712 375,649 0.3935 2.816 2.748 2.816 2.679 2.816 138,989 2.7027 7.89%
1996-06-25 0 0.380 0.380 0.390 0.360 0.390 1,282,000 485,710 0.3789 2.610 2.610 2.679 2.473 2.679 186,636 2.6024 -6.17%
1996-06-24 0 0.405 0.395 0.405 0.395 0.410 972,000 390,740 0.4020 2.782 2.713 2.782 2.713 2.816 141,506 2.7613 1.25%
1996-06-21 0 0.400 0.390 0.410 0.375 0.420 842,000 332,820 0.3953 2.748 2.679 2.816 2.576 2.885 122,580 2.7151 6.67%
1996-06-19 0 0.375 0.375 0.400 0.370 0.420 1,140,000 441,800 0.3875 2.576 2.576 2.748 2.542 2.885 165,964 2.6620 -12.79%
1996-06-18 0 0.430 0.420 0.435 0.430 0.440 580,000 250,100 0.4312 2.954 2.885 2.988 2.954 3.022 84,438 2.9619 -1.15%
1996-06-14 0 0.435 0.435 0.440 0.420 0.450 820,000 360,200 0.4393 2.988 2.988 3.022 2.885 3.091 119,377 3.0173 -4.40%
1996-06-13 0 0.455 - 0.445 0.450 0.455 170,000 77,150 0.4538 3.125 - 3.057 3.091 3.125 24,749 3.1173 0.00%
1996-06-12 0 0.455 0.450 0.465 0.455 0.455 140,000 63,700 0.4550 3.125 3.091 3.194 3.125 3.125 20,381 3.1254 -1.09%
1996-06-11 0 0.460 0.465 0.480 0.450 0.465 97,013 44,295 0.4566 3.160 3.194 3.297 3.091 3.194 14,123 3.1363 0.00%
1996-06-10 0 0.460 0.450 0.480 0.450 0.460 252,000 114,960 0.4562 3.160 3.091 3.297 3.091 3.160 36,687 3.1336 0.00%
1996-06-07 0 0.460 0.460 0.465 0.455 0.460 100,000 45,750 0.4575 3.160 3.160 3.194 3.125 3.160 14,558 3.1426 -2.13%
1996-06-06 0 0.470 0.470 0.480 0.460 0.460 210,000 96,600 0.4600 3.228 3.228 3.297 3.160 3.160 30,572 3.1597 2.17%
1996-06-05 0 0.460 0.450 0.460 0.450 0.460 918,547 420,462 0.4577 3.160 3.091 3.160 3.091 3.160 133,724 3.1443 -1.08%
1996-06-04 0 0.465 0.460 0.475 0.465 0.465 120,000 55,800 0.4650 3.194 3.160 3.263 3.194 3.194 17,470 3.1941 0.00%
1996-06-03 0 0.465 0.460 0.470 0.465 0.470 452,000 211,280 0.4674 3.194 3.160 3.228 3.194 3.228 65,803 3.2108 -1.06%
1996-05-31 0 0.470 0.470 0.475 0.465 0.490 1,396,012 669,495 0.4796 3.228 3.228 3.263 3.194 3.366 203,234 3.2942 -3.09%
1996-05-30 0 0.485 0.485 0.495 0.465 0.495 2,977,360 1,452,622 0.4879 3.331 3.331 3.400 3.194 3.400 433,450 3.3513 3.19%
1996-05-29 0 0.470 0.465 0.475 0.465 0.475 854,897 401,760 0.4700 3.228 3.194 3.263 3.194 3.263 124,458 3.2281 -1.05%
1996-05-28 0 0.475 0.465 0.480 0.465 0.475 664,709 312,130 0.4696 3.263 3.194 3.297 3.194 3.263 96,770 3.2255 -1.04%
1996-05-27 0 0.480 0.470 0.480 0.480 0.480 500,000 240,000 0.4800 3.297 3.228 3.297 3.297 3.297 72,791 3.2971 1.05%
1996-05-24 0 0.475 0.475 0.480 0.470 0.480 580,000 275,850 0.4756 3.263 3.263 3.297 3.228 3.297 84,438 3.2669 -1.04%
1996-05-23 0 0.480 0.470 0.485 0.475 0.485 740,000 355,550 0.4805 3.297 3.228 3.331 3.263 3.331 107,731 3.3004 -1.03%
1996-05-22 0 0.485 0.485 0.490 0.475 0.480 332,000 158,960 0.4788 3.331 3.331 3.366 3.263 3.297 48,333 3.2888 1.04%
1996-05-21 0 0.480 0.480 0.485 0.480 0.485 1,120,000 542,500 0.4844 3.297 3.297 3.331 3.297 3.331 163,052 3.3272 -1.03%
1996-05-20 0 0.485 0.480 0.500 0.480 0.510 1,206,000 597,680 0.4956 3.331 3.297 3.434 3.297 3.503 175,572 3.4042 -3.00%
1996-05-17 0 0.500 0.490 0.500 0.495 0.510 2,290,120 1,142,935 0.4991 3.434 3.366 3.434 3.400 3.503 333,400 3.4281 0.00%
1996-05-16 0 0.500 0.495 0.510 0.495 0.510 2,805,600 1,492,016 0.5318 3.434 3.400 3.503 3.400 3.503 408,445 3.6529 -1.96%
1996-05-15 0 0.510 0.510 0.520 0.490 0.520 856,000 436,100 0.5095 3.503 3.503 3.572 3.366 3.572 124,618 3.4995 2.00%
1996-05-14 0 0.500 0.500 0.510 0.500 0.520 598,000 305,800 0.5114 3.434 3.434 3.503 3.434 3.572 87,058 3.5126 -3.85%
1996-05-13 0 0.520 0.520 0.530 0.520 0.530 2,730,000 1,509,200 0.5528 3.572 3.572 3.641 3.572 3.641 397,439 3.7973 -1.89%
1996-05-10 0 0.530 0.530 0.540 0.520 0.540 630,000 333,500 0.5294 3.641 3.641 3.709 3.572 3.709 91,717 3.6362 0.00%
1996-05-09 0 0.530 0.520 0.540 0.520 0.550 3,494,000 1,912,700 0.5474 3.641 3.572 3.709 3.572 3.778 508,664 3.7602 0.00%
1996-05-08 0 0.530 0.520 0.540 0.530 0.530 373,018 197,649 0.5299 3.641 3.572 3.709 3.641 3.641 54,305 3.6396 -1.85%
1996-05-07 0 0.540 0.540 0.550 0.540 0.540 666,000 359,640 0.5400 3.709 3.709 3.778 3.709 3.709 96,958 3.7092 0.00%
1996-05-06 0 0.540 0.530 0.540 0.530 0.570 5,783,740 3,155,670 0.5456 3.709 3.641 3.709 3.641 3.915 842,009 3.7478 3.85%
1996-05-03 0 0.520 0.510 0.530 0.510 0.530 590,000 303,400 0.5142 3.572 3.503 3.641 3.503 3.641 85,893 3.5323 -1.89%
1996-05-02 0 0.530 0.520 0.540 0.520 0.540 3,719,949 1,992,136 0.5355 3.641 3.572 3.709 3.572 3.709 541,558 3.6785 3.92%
1996-05-01 0 0.510 0.510 0.520 0.510 0.550 1,840,866 976,176 0.5303 3.503 3.503 3.572 3.503 3.778 267,997 3.6425 -5.56%
1996-04-30 0 0.540 0.530 0.540 0.485 0.540 2,821,320 1,457,604 0.5166 3.709 3.641 3.709 3.331 3.709 410,734 3.5488 11.34%
1996-04-29 0 0.485 0.485 0.490 0.455 0.485 478,110 224,744 0.4701 3.331 3.331 3.366 3.125 3.331 69,604 3.2289 7.78%
1996-04-26 0 0.450 0.450 0.470 0.450 0.450 130,000 58,500 0.4500 3.091 3.091 3.228 3.091 3.091 18,926 3.0910 -2.17%
1996-04-25 0 0.460 0.460 0.470 0.460 0.460 254,000 116,840 0.4600 3.160 3.160 3.228 3.160 3.160 36,978 3.1597 -2.13%
1996-04-24 0 0.470 0.460 0.470 0.460 0.470 340,961 158,513 0.4649 3.228 3.160 3.228 3.160 3.228 49,638 3.1934 3.30%
1996-04-23 0 0.455 0.460 0.480 0.455 0.460 750,200 344,984 0.4599 3.125 3.160 3.297 3.125 3.160 109,216 3.1587 -3.19%
1996-04-22 0 0.470 0.470 0.495 0.460 0.500 202,000 97,710 0.4837 3.228 3.228 3.400 3.160 3.434 29,408 3.3226 -6.00%
1996-04-19 0 0.500 0.495 0.500 0.495 0.500 266,000 131,880 0.4958 3.434 3.400 3.434 3.400 3.434 38,725 3.4056 1.01%
1996-04-18 0 0.495 0.495 0.500 0.495 0.500 180,000 89,500 0.4972 3.400 3.400 3.434 3.400 3.434 26,205 3.4154 -2.94%
1996-04-17 0 0.510 0.510 0.520 0.510 0.520 322,083 164,958 0.5122 3.503 3.503 3.572 3.503 3.572 46,890 3.5180 0.00%
1996-04-16 0 0.510 0.500 0.510 0.490 0.550 725,520 372,577 0.5135 3.503 3.434 3.503 3.366 3.778 105,623 3.5274 2.00%
1996-04-15 0 0.500 0.500 0.510 0.500 0.510 358,600 181,758 0.5069 3.434 3.434 3.503 3.434 3.503 52,206 3.4816 -3.85%
1996-04-12 0 0.520 0.500 0.520 0.500 0.520 220,257 113,623 0.5159 3.572 3.434 3.572 3.434 3.572 32,065 3.5435 0.00%
1996-04-11 0 0.520 0.520 0.530 0.510 0.540 1,036,000 538,620 0.5199 3.572 3.572 3.641 3.503 3.709 150,823 3.5712 -5.45%
1996-04-10 0 0.550 0.540 0.550 0.550 0.550 50,000 27,500 0.5500 3.778 3.709 3.778 3.778 3.778 7,279 3.7779 3.77%
1996-04-09 0 0.530 0.530 0.540 0.530 0.540 118,749 63,300 0.5331 3.641 3.641 3.709 3.641 3.709 17,288 3.6616 -1.85%
1996-04-03 0 0.540 0.550 0.560 0.540 0.560 176,000 96,040 0.5457 3.709 3.778 3.847 3.709 3.847 25,622 3.7483 -3.57%
1996-04-02 0 0.560 0.560 0.570 0.530 0.560 210,000 113,500 0.5405 3.847 3.847 3.915 3.641 3.847 30,572 3.7125 5.66%
1996-04-01 0 0.530 0.520 0.540 0.520 0.530 268,000 140,860 0.5256 3.641 3.572 3.709 3.572 3.641 39,016 3.6103 0.00%
1996-03-29 0 0.530 0.530 0.550 0.530 0.530 150,000 79,500 0.5300 3.641 3.641 3.778 3.641 3.641 21,837 3.6406 0.00%
1996-03-28 0 0.530 0.530 0.560 0.530 0.540 320,083 172,740 0.5397 3.641 3.641 3.847 3.641 3.709 46,598 3.7070 -3.64%
1996-03-27 0 0.550 0.540 0.550 0.550 0.570 1,102,000 614,220 0.5574 3.778 3.709 3.778 3.778 3.915 160,431 3.8286 0.00%
1996-03-26 0 0.550 0.550 0.560 0.540 0.570 5,110,389 2,827,155 0.5532 3.778 3.778 3.847 3.709 3.915 743,981 3.8000 1.85%
1996-03-25 0 0.540 0.530 0.540 0.530 0.540 778,600 417,428 0.5361 3.709 3.641 3.709 3.641 3.709 113,350 3.6826 1.89%
1996-03-22 0 0.530 0.530 0.550 0.530 0.530 80,000 42,400 0.5300 3.641 3.641 3.778 3.641 3.641 11,647 3.6406 -1.85%
1996-03-21 0 0.540 0.530 0.560 - - 0 0 - 3.709 3.641 3.847 - - 0 - 0.00%
1996-03-20 0 0.540 0.540 0.560 0.540 0.540 92,000 49,680 0.5400 3.709 3.709 3.847 3.709 3.709 13,394 3.7092 0.00%
1996-03-19 0 0.540 0.540 0.570 0.540 0.570 602,000 336,200 0.5585 3.709 3.709 3.915 3.709 3.915 87,640 3.8361 -0.59%
1996-03-18 0 0.590 0.590 0.600 0.570 0.590 684,804 393,590 0.5747 3.731 3.731 3.794 3.605 3.731 108,285 3.6348 7.27%
1996-03-15 0 0.550 0.550 0.560 0.550 0.570 210,000 117,800 0.5610 3.478 3.478 3.542 3.478 3.605 33,206 3.5475 3.77%
1996-03-14 0 0.530 0.530 0.540 0.520 0.530 180,000 94,400 0.5244 3.352 3.352 3.415 3.289 3.352 28,462 3.3166 1.92%
1996-03-13 0 0.520 0.510 0.530 0.520 0.520 350,000 182,000 0.5200 3.289 3.225 3.352 3.289 3.289 55,344 3.2885 -3.70%
1996-03-12 0 0.540 0.540 0.550 0.540 0.570 1,506,444 829,778 0.5508 3.415 3.415 3.478 3.415 3.605 238,206 3.4834 5.88%
1996-03-11 0 0.510 0.510 0.520 0.500 0.560 3,468,000 1,794,540 0.5175 3.225 3.225 3.289 3.162 3.542 548,377 3.2725 -16.39%
1996-03-08 0 0.610 0.610 0.620 0.600 0.630 5,607,653 3,409,047 0.6079 3.858 3.858 3.921 3.794 3.984 886,710 3.8446 3.39%
1996-03-07 0 0.590 0.590 0.600 0.590 0.610 4,610,800 2,770,046 0.6008 3.731 3.731 3.794 3.731 3.858 729,082 3.7994 -1.67%
1996-03-06 0 0.600 0.600 0.610 0.600 0.620 5,363,145 3,239,890 0.6041 3.794 3.794 3.858 3.794 3.921 848,047 3.8204 -1.64%
1996-03-05 0 0.610 0.610 0.620 0.590 0.620 9,273,185 5,576,952 0.6014 3.858 3.858 3.921 3.731 3.921 1,466,321 3.8034 5.17%
1996-03-04 0 0.580 0.580 0.590 0.580 0.590 328,305 190,602 0.5806 3.668 3.668 3.731 3.668 3.731 51,913 3.6716 1.75%
1996-03-01 0 0.570 0.570 0.580 0.570 0.580 390,000 225,200 0.5774 3.605 3.605 3.668 3.605 3.668 61,669 3.6518 0.00%
1996-02-29 0 0.570 0.560 0.580 0.560 0.590 1,761,546 1,002,033 0.5688 3.605 3.542 3.668 3.542 3.731 278,544 3.5974 -3.39%
1996-02-28 0 0.590 0.580 0.590 0.580 0.590 574,000 336,020 0.5854 3.731 3.668 3.731 3.668 3.731 90,764 3.7021 0.00%
1996-02-27 0 0.590 0.570 0.590 0.570 0.600 1,272,200 746,604 0.5869 3.731 3.605 3.731 3.605 3.794 201,166 3.7114 1.72%
1996-02-26 0 0.580 0.580 0.590 0.580 0.600 588,514 345,107 0.5864 3.668 3.668 3.731 3.668 3.794 93,059 3.7085 -3.33%
1996-02-23 0 0.600 0.580 0.600 0.570 0.600 1,686,000 981,720 0.5823 3.794 3.668 3.794 3.605 3.794 266,599 3.6824 3.45%
1996-02-22 0 0.580 0.570 0.590 0.580 0.600 850,000 504,500 0.5935 3.668 3.605 3.731 3.668 3.794 134,406 3.7535 -4.92%
1996-02-16 0 0.610 0.610 0.620 0.610 0.640 1,570,000 962,440 0.6130 3.858 3.858 3.921 3.858 4.047 248,256 3.8768 -1.61%
1996-02-15 0 0.620 0.600 0.620 0.600 0.640 5,740,318 3,589,490 0.6253 3.921 3.794 3.921 3.794 4.047 907,687 3.9545 0.00%
1996-02-14 0 0.620 0.610 0.620 0.610 0.620 2,298,320 1,408,996 0.6131 3.921 3.858 3.921 3.858 3.921 363,422 3.8770 1.64%
1996-02-13 0 0.610 0.600 0.610 0.590 0.610 7,047,866 4,237,648 0.6013 3.858 3.794 3.858 3.731 3.858 1,114,443 3.8025 5.17%
1996-02-12 0 0.580 0.570 0.580 0.580 0.620 2,184,150 1,311,838 0.6006 3.668 3.605 3.668 3.668 3.921 345,368 3.7984 -6.45%
1996-02-09 0 0.620 0.610 0.620 0.610 0.630 10,152,218 6,261,100 0.6167 3.921 3.858 3.921 3.858 3.984 1,605,318 3.9002 3.33%
1996-02-08 0 0.600 0.600 0.610 0.590 0.620 11,416,547 6,915,399 0.6057 3.794 3.794 3.858 3.731 3.921 1,805,240 3.8307 5.26%
1996-02-07 0 0.570 0.570 0.580 0.560 0.570 658,000 373,360 0.5674 3.605 3.605 3.668 3.542 3.605 104,046 3.5884 0.00%
1996-02-06 0 0.570 0.560 0.570 0.550 0.570 682,000 383,900 0.5629 3.605 3.542 3.605 3.478 3.605 107,841 3.5599 0.00%
1996-02-05 0 0.570 0.560 0.570 0.560 0.580 1,624,720 927,460 0.5708 3.605 3.542 3.605 3.542 3.668 256,909 3.6101 -1.72%
1996-02-02 0 0.580 0.570 0.580 0.560 0.590 1,544,000 894,480 0.5793 3.668 3.605 3.668 3.542 3.731 244,145 3.6637 1.75%
1996-02-01 0 0.570 0.570 0.580 0.560 0.570 642,797 365,663 0.5689 3.605 3.605 3.668 3.542 3.605 101,642 3.5976 0.00%
1996-01-31 0 0.570 0.560 0.580 0.570 0.590 2,980,131 1,710,666 0.5740 3.605 3.542 3.668 3.605 3.731 471,233 3.6302 -3.39%
1996-01-30 0 0.590 0.580 0.590 0.570 0.630 3,174,000 1,905,440 0.6003 3.731 3.668 3.731 3.605 3.984 501,888 3.7965 5.36%
1996-01-29 0 0.560 0.560 0.570 0.560 0.580 721,866 410,153 0.5682 3.542 3.542 3.605 3.542 3.668 114,145 3.5933 -1.75%
1996-01-26 0 0.570 0.560 0.570 0.560 0.570 831,692 471,146 0.5665 3.605 3.542 3.605 3.542 3.605 131,511 3.5826 1.79%
1996-01-25 0 0.560 0.560 0.580 0.500 0.590 5,400,000 2,984,580 0.5527 3.542 3.542 3.668 3.162 3.731 853,874 3.4953 -1.75%
1996-01-24 0 0.570 0.570 0.580 0.560 0.600 2,832,266 1,638,026 0.5783 3.605 3.605 3.668 3.542 3.794 447,852 3.6575 -5.00%
1996-01-23 0 0.600 0.580 0.600 0.590 0.650 3,059,365 1,888,350 0.6172 3.794 3.668 3.794 3.731 4.111 483,762 3.9035 -6.25%
1996-01-22 0 0.640 0.640 0.650 0.630 0.680 2,792,990 1,797,266 0.6435 4.047 4.047 4.111 3.984 4.300 441,641 4.0695 -3.03%
1996-01-19 0 0.660 0.650 0.660 0.640 0.690 3,699,583 2,451,542 0.6627 4.174 4.111 4.174 4.047 4.364 584,996 4.1907 4.76%
1996-01-18 0 0.630 0.630 0.640 0.630 0.640 1,430,000 910,900 0.6370 3.984 3.984 4.047 3.984 4.047 226,119 4.0284 0.00%
1996-01-17 0 0.630 0.620 0.640 0.630 0.640 1,852,450 1,179,697 0.6368 3.984 3.921 4.047 3.984 4.047 292,918 4.0274 0.00%
1996-01-16 0 0.630 0.630 0.640 0.630 0.650 3,807,275 2,426,001 0.6372 3.984 3.984 4.047 3.984 4.111 602,025 4.0297 -3.08%
1996-01-15 0 0.650 0.640 0.650 0.640 0.680 3,250,400 2,101,896 0.6467 4.111 4.047 4.111 4.047 4.300 513,969 4.0895 0.00%
1996-01-12 0 0.650 0.640 0.650 0.620 0.680 3,045,800 1,994,692 0.6549 4.111 4.047 4.111 3.921 4.300 481,617 4.1417 1.56%
1996-01-11 0 0.640 0.630 0.640 0.610 0.640 1,556,400 974,240 0.6260 4.047 3.984 4.047 3.858 4.047 246,106 3.9586 4.92%
1996-01-10 0 0.610 0.600 0.610 0.610 0.640 1,316,286 816,757 0.6205 3.858 3.794 3.858 3.858 4.047 208,138 3.9241 -1.61%
1996-01-09 0 0.620 0.620 0.630 0.570 0.640 2,932,466 1,817,382 0.6197 3.921 3.921 3.984 3.605 4.047 463,696 3.9193 8.77%
1996-01-08 0 0.570 0.560 0.570 0.560 0.620 3,918,443 2,342,751 0.5979 3.605 3.542 3.605 3.542 3.921 619,603 3.7810 -10.94%
1996-01-05 0 0.640 0.640 0.650 0.640 0.670 6,641,894 4,340,594 0.6535 4.047 4.047 4.111 4.047 4.237 1,050,249 4.1329 -7.25%
1996-01-04 0 0.690 0.680 0.690 0.620 0.710 14,820,684 9,995,211 0.6744 4.364 4.300 4.364 3.921 4.490 2,343,519 4.2650 7.81%
1996-01-03 0 0.640 0.630 0.650 0.500 0.640 12,648,179 7,370,245 0.5827 4.047 3.984 4.111 3.162 4.047 1,999,992 3.6851 33.33%
1996-01-02 0 0.480 0.475 0.485 0.465 0.480 1,195,799 567,384 0.4745 3.036 3.004 3.067 2.941 3.036 189,086 3.0007 4.35%
1995-12-29 0 0.460 0.460 0.470 0.440 0.460 276,454 124,722 0.4511 2.909 2.909 2.972 2.783 2.909 43,714 2.8531 4.55%
1995-12-28 0 0.440 0.435 0.450 0.430 0.440 305,600 132,724 0.4343 2.783 2.751 2.846 2.719 2.783 48,323 2.7466 8.64%
1995-12-27 0 0.405 0.405 0.425 0.400 0.410 248,600 100,650 0.4049 2.561 2.561 2.688 2.530 2.593 39,310 2.5604 -8.99%
1995-12-22 0 0.445 0.440 0.445 0.440 0.445 386,866 171,095 0.4423 2.814 2.783 2.814 2.783 2.814 61,173 2.7969 0.00%
1995-12-21 0 0.445 0.445 0.455 0.445 0.470 551,000 251,830 0.4570 2.814 2.814 2.877 2.814 2.972 87,127 2.8904 -6.32%
1995-12-20 0 0.475 0.470 0.480 0.470 0.480 211,916 101,033 0.4768 3.004 2.972 3.036 2.972 3.036 33,509 3.0151 1.06%
1995-12-19 0 0.470 0.470 0.480 0.460 0.470 572,937 269,153 0.4698 2.972 2.972 3.036 2.909 2.972 90,596 2.9709 -6.00%
1995-12-18 0 0.500 0.485 0.500 0.460 0.500 3,724,000 1,788,060 0.4801 3.162 3.067 3.162 2.909 3.162 588,857 3.0365 3.09%
1995-12-15 0 0.485 0.485 0.490 0.480 0.510 1,215,252 597,123 0.4914 3.067 3.067 3.099 3.036 3.225 192,162 3.1074 -3.00%
1995-12-14 0 0.500 0.510 0.520 0.500 0.530 2,120,852 1,087,060 0.5126 3.162 3.225 3.289 3.162 3.352 335,359 3.2415 -5.66%
1995-12-13 0 0.530 0.520 0.530 0.480 0.530 4,433,378 2,247,406 0.5069 3.352 3.289 3.352 3.036 3.352 701,027 3.2059 8.16%
1995-12-12 0 0.490 0.480 0.500 0.460 0.500 1,922,386 931,439 0.4845 3.099 3.036 3.162 2.909 3.162 303,977 3.0642 6.52%
1995-12-11 0 0.460 0.450 0.460 0.430 0.460 931,042 413,267 0.4439 2.909 2.846 2.909 2.719 2.909 147,221 2.8071 5.75%
1995-12-08 0 0.435 0.430 0.435 0.420 0.435 1,630,600 702,394 0.4308 2.751 2.719 2.751 2.656 2.751 257,838 2.7242 1.16%
1995-12-07 0 0.430 0.410 0.430 0.380 0.430 550,233 227,227 0.4130 2.719 2.593 2.719 2.403 2.719 87,006 2.6116 13.16%
1995-12-06 0 0.380 0.370 0.400 0.380 0.385 40,000 15,250 0.3813 2.403 2.340 2.530 2.403 2.435 6,325 2.4111 -5.00%
1995-12-05 0 0.400 0.400 0.410 0.400 0.420 321,371 133,507 0.4154 2.530 2.530 2.593 2.530 2.656 50,817 2.6272 -2.44%
1995-12-04 0 0.410 0.410 0.420 0.370 0.410 532,697 208,603 0.3916 2.593 2.593 2.656 2.340 2.593 84,233 2.4765 10.81%
1995-12-01 0 0.370 0.360 0.390 0.370 0.380 103,590 39,155 0.3780 2.340 2.277 2.466 2.340 2.403 16,380 2.3904 -2.63%
1995-11-30 0 0.380 0.380 0.395 0.380 0.390 94,000 36,620 0.3896 2.403 2.403 2.498 2.403 2.466 14,864 2.4637 0.00%
1995-11-29 0 0.380 0.380 0.385 0.370 0.380 82,000 30,960 0.3776 2.403 2.403 2.435 2.340 2.403 12,966 2.3877 0.00%
1995-11-28 0 0.380 0.380 0.390 0.375 0.385 406,400 154,110 0.3792 2.403 2.403 2.466 2.372 2.435 64,262 2.3982 1.33%
1995-11-27 0 0.375 0.360 0.390 - - 0 0 - 2.372 2.277 2.466 - - 0 - 0.00%
1995-11-24 0 0.375 0.370 0.375 0.375 0.380 284,400 107,532 0.3781 2.372 2.340 2.372 2.372 2.403 44,971 2.3912 -1.32%
1995-11-23 0 0.380 0.375 0.390 0.380 0.380 20,000 7,600 0.3800 2.403 2.372 2.466 2.403 2.403 3,162 2.4032 0.00%
1995-11-22 0 0.380 0.375 0.390 - - 0 0 - 2.403 2.372 2.466 - - 0 - 0.00%
1995-11-21 0 0.380 0.375 0.410 - - 0 0 - 2.403 2.372 2.593 - - 0 - 0.00%
1995-11-20 0 0.380 0.370 0.390 - - 0 0 - 2.403 2.340 2.466 - - 0 - 0.00%
1995-11-17 0 0.380 0.365 0.380 0.365 0.380 133,600 49,768 0.3725 2.403 2.308 2.403 2.308 2.403 21,125 2.3558 0.00%
1995-11-16 0 0.380 0.380 0.410 0.380 0.390 300,000 115,870 0.3862 2.403 2.403 2.593 2.403 2.466 47,437 2.4426 -5.00%
1995-11-15 0 0.400 0.390 0.400 0.400 0.400 91,212 36,448 0.3996 2.530 2.466 2.530 2.530 2.530 14,423 2.5271 -2.44%
1995-11-14 0 0.410 0.400 0.420 0.405 0.410 252,000 102,070 0.4050 2.593 2.530 2.656 2.561 2.593 39,847 2.5615 0.00%
1995-11-13 0 0.410 0.410 0.420 0.400 0.410 184,000 75,420 0.4099 2.593 2.593 2.656 2.530 2.593 29,095 2.5922 3.80%
1995-11-10 0 0.395 0.395 0.400 0.380 0.400 344,000 133,080 0.3869 2.498 2.498 2.530 2.403 2.530 54,395 2.4466 1.28%
1995-11-09 0 0.390 0.380 0.400 0.370 0.390 614,000 231,430 0.3769 2.466 2.403 2.530 2.340 2.466 97,089 2.3837 9.86%
1995-11-08 0 0.355 0.355 0.360 0.340 0.345 230,475 79,093 0.3432 2.245 2.245 2.277 2.150 2.182 36,444 2.1703 -7.79%
1995-11-07 0 0.385 - - - - 0 0 - 2.435 - - - - 0 - 0.00%
1995-11-06 0 0.385 0.370 0.385 - - 0 0 - 2.435 2.340 2.435 - - 0 - 0.00%
1995-11-03 0 0.385 0.370 0.390 0.370 0.385 161,625 60,863 0.3766 2.435 2.340 2.466 2.340 2.435 25,557 2.3815 1.32%
1995-11-02 0 0.380 0.360 0.400 0.380 0.380 62,000 23,560 0.3800 2.403 2.277 2.530 2.403 2.403 9,804 2.4032 0.00%
1995-10-31 0 0.380 0.375 0.390 0.380 0.380 100,000 38,000 0.3800 2.403 2.372 2.466 2.403 2.403 15,812 2.4032 -2.56%
1995-10-30 0 0.390 0.385 0.390 - - 0 0 - 2.466 2.435 2.466 - - 0 - 0.00%
1995-10-27 0 0.390 0.385 0.400 0.390 0.400 174,000 68,600 0.3943 2.466 2.435 2.530 2.466 2.530 27,514 2.4933 -2.50%
1995-10-26 0 0.400 0.400 0.410 0.395 0.400 27,600 10,910 0.3953 2.530 2.530 2.593 2.498 2.530 4,364 2.4999 -2.44%
1995-10-25 0 0.410 0.400 0.430 0.400 0.410 320,964 131,147 0.4086 2.593 2.530 2.719 2.530 2.593 50,752 2.5841 2.50%
1995-10-24 0 0.400 0.400 0.420 0.400 0.400 8,389 3,336 0.3977 2.530 2.530 2.656 2.530 2.530 1,327 2.5149 0.00%
1995-10-23 0 0.400 0.400 0.410 - - 0 0 - 2.530 2.530 2.593 - - 0 - 1.27%
1995-10-20 0 0.395 0.395 0.420 0.395 0.395 34,000 13,430 0.3950 2.498 2.498 2.656 2.498 2.498 5,376 2.4980 -1.25%
1995-10-19 0 0.400 0.395 0.420 0.400 0.410 500,000 201,520 0.4030 2.530 2.498 2.656 2.530 2.593 79,062 2.5489 -2.44%
1995-10-18 0 0.410 0.400 0.430 0.400 0.435 650,000 272,550 0.4193 2.593 2.530 2.719 2.530 2.751 102,781 2.6518 -4.65%
1995-10-17 0 0.430 0.430 0.450 0.420 0.435 76,000 32,950 0.4336 2.719 2.719 2.846 2.656 2.751 12,017 2.7418 -1.15%
1995-10-16 0 0.435 0.435 0.450 0.430 0.450 340,000 149,250 0.4390 2.751 2.751 2.846 2.719 2.846 53,762 2.7761 -3.33%
1995-10-13 0 0.450 0.450 0.470 0.450 0.490 598,000 273,880 0.4580 2.846 2.846 2.972 2.846 3.099 94,559 2.8964 -4.26%
1995-10-12 0 0.470 0.460 0.470 0.440 0.470 390,400 174,860 0.4479 2.972 2.909 2.972 2.783 2.972 61,732 2.8326 11.90%
1995-10-11 0 0.420 0.420 0.440 0.420 0.420 44,000 18,480 0.4200 2.656 2.656 2.783 2.656 2.656 6,957 2.6561 0.00%
1995-10-10 0 0.420 0.420 0.430 0.415 0.420 80,000 33,450 0.4181 2.656 2.656 2.719 2.625 2.656 12,650 2.6443 2.44%
1995-10-09 0 0.410 0.405 0.420 0.400 0.410 138,000 56,260 0.4077 2.593 2.561 2.656 2.530 2.593 21,821 2.5782 0.00%
1995-10-06 0 0.410 0.385 0.410 0.385 0.410 338,200 132,122 0.3907 2.593 2.435 2.593 2.435 2.593 53,478 2.4706 6.49%
1995-10-05 0 0.385 0.370 0.410 0.385 0.420 377,733 149,037 0.3946 2.435 2.340 2.593 2.435 2.656 59,729 2.4952 -8.33%
1995-10-04 0 0.420 0.415 0.420 0.410 0.430 102,000 42,440 0.4161 2.656 2.625 2.656 2.593 2.719 16,129 2.6313 -6.67%
1995-10-03 0 0.450 0.430 0.460 - - 0 0 - 2.846 2.719 2.909 - - 0 - 0.00%
1995-10-02 0 0.450 0.450 0.470 0.450 0.450 9,267 4,132 0.4459 2.846 2.846 2.972 2.846 2.846 1,465 2.8198 -7.22%
1995-09-29 0 0.485 0.475 0.485 0.480 0.500 513,346 247,739 0.4826 3.067 3.004 3.067 3.036 3.162 81,173 3.0520 1.04%
1995-09-28 0 0.480 0.470 0.490 0.480 0.495 558,000 271,340 0.4863 3.036 2.972 3.099 3.036 3.130 88,234 3.0752 4.35%
1995-09-27 0 0.460 0.460 - 0.460 0.470 438,000 203,960 0.4657 2.909 2.909 - 2.909 2.972 69,259 2.9449 -4.17%
1995-09-26 0 0.480 0.480 0.485 0.470 0.480 1,007,546 475,660 0.4721 3.036 3.036 3.067 2.972 3.036 159,318 2.9856 2.13%
1995-09-25 0 0.470 0.470 0.520 0.470 0.490 160,000 78,360 0.4898 2.972 2.972 3.289 2.972 3.099 25,300 3.0972 -6.00%
1995-09-22 0 0.500 0.500 0.510 0.490 0.540 1,788,600 930,998 0.5205 3.162 3.162 3.225 3.099 3.415 282,822 3.2918 -3.85%
1995-09-21 0 0.520 0.510 0.530 0.460 0.530 17,436,000 8,719,200 0.5001 3.289 3.225 3.352 2.909 3.352 2,757,066 3.1625 9.47%
1995-09-20 0 0.475 0.475 0.500 0.470 0.470 20,000 9,400 0.4700 3.004 3.004 3.162 2.972 2.972 3,162 2.9723 -1.04%
1995-09-19 0 0.480 0.480 0.500 0.480 0.510 392,961 198,483 0.5051 3.036 3.036 3.162 3.036 3.225 62,137 3.1943 -5.88%
1995-09-18 0 0.510 0.470 0.510 0.470 0.510 82,000 40,060 0.4885 3.225 2.972 3.225 2.972 3.225 12,966 3.0896 13.33%
1995-09-15 0 0.450 0.450 0.470 0.450 0.450 10,000 4,500 0.4500 2.846 2.846 2.972 2.846 2.846 1,581 2.8459 -8.16%
1995-09-14 0 0.490 0.465 0.490 0.490 0.490 3,946 1,817 0.4605 3.099 2.941 3.099 3.099 3.099 624 2.9120 4.26%
1995-09-13 0 0.470 0.450 0.480 0.470 0.480 92,000 43,740 0.4754 2.972 2.846 3.036 2.972 3.036 14,547 3.0067 -3.09%
1995-09-12 0 0.485 0.475 0.500 - - 0 0 - 3.067 3.004 3.162 - - 0 - 0.00%
1995-09-11 0 0.485 0.485 0.510 0.485 0.485 26,000 12,610 0.4850 3.067 3.067 3.225 3.067 3.067 4,111 3.0672 -4.90%
1995-09-08 0 0.510 0.480 0.510 0.490 0.520 402,000 206,080 0.5126 3.225 3.036 3.225 3.099 3.289 63,566 3.2420 4.08%
1995-09-07 0 0.490 0.460 0.490 0.480 0.490 50,000 24,100 0.4820 3.099 2.909 3.099 3.036 3.099 7,906 3.0482 2.08%
1995-09-06 0 0.480 0.470 0.480 0.470 0.480 22,602 10,805 0.4781 3.036 2.972 3.036 2.972 3.036 3,574 3.0233 -2.04%
1995-09-05 0 0.490 0.470 0.490 0.470 0.490 30,120 14,130 0.4691 3.099 2.972 3.099 2.972 3.099 4,763 2.9668 4.26%
1995-09-04 0 0.470 0.470 0.480 0.450 0.490 270,198 128,281 0.4748 2.972 2.972 3.036 2.846 3.099 42,725 3.0025 4.44%
1995-09-01 0 0.450 - - - - 0 0 - 2.846 - - - - 0 - 0.00%
1995-08-31 0 0.450 - - - - 0 0 - 2.846 - - - - 0 - 0.00%
1995-08-30 0 0.450 - - - - 0 0 - 2.846 - - - - 0 - 0.00%
1995-08-29 0 0.450 - - - - 0 0 - 2.846 - - - - 0 - 0.00%
1995-08-25 0 0.450 - 0.470 - - 0 0 - 2.846 - 2.972 - - 0 - 0.00%
1995-08-24 0 0.450 - - - - 0 0 - 2.846 - - - - 0 - 0.00%
1995-08-23 1 0.450 - - - - 0 0 - 2.846 - - - - 0 - 0.00%
1995-08-22 0 0.450 0.450 0.485 0.450 0.450 4,453 1,990 0.4469 2.846 2.846 3.067 2.846 2.846 704 2.8262 -3.23%
1995-08-21 0 0.465 - 0.500 - - 0 0 - 2.941 - 3.162 - - 0 - 0.00%
1995-08-18 0 0.465 - - - - 0 0 - 2.941 - - - - 0 - 0.00%
1995-08-17 0 0.465 0.450 - - - 0 0 - 2.941 2.846 - - - 0 - 0.00%
1995-08-16 0 0.465 0.450 - - - 0 0 - 2.941 2.846 - - - 0 - 0.00%
1995-08-15 0 0.465 0.465 0.510 0.465 0.465 10,000 4,650 0.4650 2.941 2.941 3.225 2.941 2.941 1,581 2.9407 -4.12%
1995-08-14 0 0.485 - 0.485 - - 0 0 - 3.067 - 3.067 - - 0 - 0.00%
1995-08-11 0 0.485 - 0.510 - - 0 0 - 3.067 - 3.225 - - 0 - 0.00%
1995-08-10 0 0.485 0.485 0.510 0.485 0.485 30,000 14,550 0.4850 3.067 3.067 3.225 3.067 3.067 4,744 3.0672 0.00%
1995-08-09 0 0.485 0.485 0.495 0.485 0.485 64,000 31,040 0.4850 3.067 3.067 3.130 3.067 3.067 10,120 3.0672 -2.02%
1995-08-08 0 0.495 0.485 0.495 0.495 0.495 40,000 19,800 0.4950 3.130 3.067 3.130 3.130 3.130 6,325 3.1304 0.00%
1995-08-07 0 0.495 0.490 0.495 0.490 0.495 268,909 132,788 0.4938 3.130 3.099 3.130 3.099 3.130 42,521 3.1229 1.02%
1995-08-04 0 0.490 0.485 0.500 - - 0 0 - 3.099 3.067 3.162 - - 0 - 0.00%
1995-08-03 0 0.490 0.485 0.495 0.485 0.490 154,000 75,390 0.4895 3.099 3.067 3.130 3.067 3.099 24,351 3.0959 0.00%
1995-08-02 0 0.490 0.485 0.510 0.490 0.510 106,000 51,980 0.4904 3.099 3.067 3.225 3.099 3.225 16,761 3.1012 -2.00%
1995-08-01 0 0.500 0.490 0.520 0.500 0.500 100,000 50,000 0.5000 3.162 3.099 3.289 3.162 3.162 15,812 3.1621 2.04%
1995-07-31 0 0.490 0.485 0.500 0.490 0.490 158,800 77,764 0.4897 3.099 3.067 3.162 3.099 3.099 25,110 3.0969 0.00%
1995-07-28 0 0.490 0.490 0.520 0.490 0.490 2,000 980 0.4900 3.099 3.099 3.289 3.099 3.099 316 3.0988 0.00%
1995-07-27 0 0.490 0.490 0.520 0.490 0.490 42,000 20,580 0.4900 3.099 3.099 3.289 3.099 3.099 6,641 3.0988 1.03%
1995-07-26 0 0.485 0.485 0.510 0.485 0.485 6,128 2,968 0.4843 3.067 3.067 3.225 3.067 3.067 969 3.0630 -1.02%
1995-07-25 0 0.490 0.490 0.510 0.490 0.490 20,065 9,829 0.4899 3.099 3.099 3.225 3.099 3.099 3,173 3.0979 1.03%
1995-07-24 0 0.485 0.485 0.550 0.480 0.510 22,000 11,160 0.5073 3.067 3.067 3.478 3.036 3.225 3,479 3.2081 -3.00%
1995-07-21 0 0.500 0.500 - 0.490 0.500 220,000 109,940 0.4997 3.162 3.162 - 3.099 3.162 34,787 3.1603 0.00%
1995-07-20 0 0.500 0.480 0.500 - - 0 0 - 3.162 3.036 3.162 - - 0 - 0.00%
1995-07-19 0 0.500 0.480 0.520 0.500 0.520 115,600 57,784 0.4999 3.162 3.036 3.289 3.162 3.289 18,279 3.1612 3.09%
1995-07-18 0 0.485 0.485 0.500 - - 0 0 - 3.067 3.067 3.162 - - 0 - 1.04%
1995-07-17 0 0.480 0.480 0.500 0.480 0.480 4,000 1,920 0.4800 3.036 3.036 3.162 3.036 3.036 632 3.0356 -1.03%
1995-07-14 0 0.485 0.485 0.500 0.480 0.500 22,000 10,960 0.4982 3.067 3.067 3.162 3.036 3.162 3,479 3.1506 -1.02%
1995-07-13 0 0.490 0.470 0.510 0.490 0.490 50,900 24,914 0.4895 3.099 2.972 3.225 3.099 3.099 8,049 3.0955 0.00%
1995-07-12 0 0.490 0.490 0.500 0.490 0.490 6,964 3,383 0.4858 3.099 3.099 3.162 3.099 3.099 1,101 3.0722 -2.00%
1995-07-11 0 0.500 0.485 0.520 0.480 0.500 232,599 115,210 0.4953 3.162 3.067 3.289 3.036 3.162 36,780 3.1324 2.04%
1995-07-10 0 0.490 0.490 0.540 0.490 0.500 24,083 11,998 0.4982 3.099 3.099 3.415 3.099 3.162 3,808 3.1506 -2.00%
1995-07-07 0 0.500 0.500 0.540 - - 0 0 - 3.162 3.162 3.415 - - 0 - 0.00%
1995-07-06 0 0.500 0.500 0.530 0.500 0.500 4,083 2,037 0.4989 3.162 3.162 3.352 3.162 3.162 646 3.1551 -1.96%
1995-07-05 0 0.510 0.510 0.540 0.500 0.510 8,584 4,323 0.5036 3.225 3.225 3.415 3.162 3.225 1,357 3.1849 -5.56%
1995-07-04 0 0.540 0.500 0.540 - - 0 0 - 3.415 3.162 3.415 - - 0 - 0.00%
1995-07-03 0 0.540 0.510 0.540 - - 0 0 - 3.415 3.225 3.415 - - 0 - 0.00%
1995-06-30 0 0.540 0.510 0.540 0.550 0.550 20,400 11,192 0.5486 3.415 3.225 3.415 3.478 3.478 3,226 3.4696 1.89%
1995-06-29 0 0.530 0.500 0.550 - - 0 0 - 3.352 3.162 3.478 - - 0 - 0.00%
1995-06-28 0 0.530 0.490 0.540 0.530 0.530 301,600 159,768 0.5297 3.352 3.099 3.415 3.352 3.352 47,690 3.3501 6.00%
1995-06-27 0 0.500 0.500 0.530 0.500 0.500 30,000 15,000 0.5000 3.162 3.162 3.352 3.162 3.162 4,744 3.1621 0.00%
1995-06-26 0 0.500 0.500 0.540 0.500 0.500 32,000 16,000 0.5000 3.162 3.162 3.415 3.162 3.162 5,060 3.1621 0.00%
1995-06-23 0 0.500 0.500 0.520 0.500 0.520 11,000 5,610 0.5100 3.162 3.162 3.289 3.162 3.289 1,739 3.2253 -3.85%
1995-06-22 0 0.520 0.520 0.550 0.520 0.520 166,000 86,320 0.5200 3.289 3.289 3.478 3.289 3.289 26,249 3.2885 4.00%
1995-06-21 0 0.500 0.480 0.520 0.500 0.510 84,000 42,500 0.5060 3.162 3.036 3.289 3.162 3.225 13,282 3.1997 -5.66%
1995-06-20 0 0.530 0.510 0.550 - - 0 0 - 3.352 3.225 3.478 - - 0 - 0.00%
1995-06-16 0 0.530 0.510 0.540 0.530 0.530 50,000 26,500 0.5300 3.352 3.225 3.415 3.352 3.352 7,906 3.3518 -3.64%
1995-06-15 0 0.550 0.540 0.550 0.530 0.550 163,653 87,993 0.5377 3.478 3.415 3.478 3.352 3.478 25,878 3.4004 1.85%
1995-06-14 0 0.540 0.520 0.540 0.530 0.540 312,026 167,027 0.5353 3.415 3.289 3.415 3.352 3.415 49,339 3.3853 3.85%
1995-06-13 0 0.520 0.485 0.520 0.480 0.520 22,000 11,290 0.5132 3.289 3.067 3.289 3.036 3.289 3,479 3.2454 8.33%
1995-06-12 0 0.480 0.480 - 0.480 0.480 11,200 5,316 0.4746 3.036 3.036 - 3.036 3.036 1,771 3.0017 -4.00%
1995-06-09 0 0.500 0.490 - 0.500 0.500 120,000 60,000 0.5000 3.162 3.099 - 3.162 3.162 18,975 3.1621 8.70%
1995-06-08 0 0.460 0.460 0.500 - - 0 0 - 2.909 2.909 3.162 - - 0 - 0.00%
1995-06-07 0 0.460 0.460 0.500 0.460 0.480 53,546 25,585 0.4778 2.909 2.909 3.162 2.909 3.036 8,467 3.0217 -8.00%
1995-06-06 0 0.500 0.480 0.500 - - 0 0 - 3.162 3.036 3.162 - - 0 - 0.00%
1995-06-05 0 0.500 0.490 0.510 - - 0 0 - 3.162 3.099 3.225 - - 0 - 0.00%
1995-06-01 0 0.500 0.490 0.530 0.490 0.500 156,000 77,560 0.4972 3.162 3.099 3.352 3.099 3.162 24,667 3.1442 0.00%
1995-05-31 0 0.500 0.490 0.510 0.500 0.500 20,000 10,000 0.5000 3.162 3.099 3.225 3.162 3.162 3,162 3.1621 0.00%
1995-05-30 0 0.500 0.495 0.500 0.495 0.500 32,000 15,940 0.4981 3.162 3.130 3.162 3.130 3.162 5,060 3.1502 0.00%
1995-05-29 0 0.500 0.500 0.540 0.500 0.500 1,316,000 670,960 0.5098 3.162 3.162 3.415 3.162 3.162 208,092 3.2243 -1.96%
1995-05-26 0 0.510 0.510 0.550 0.500 0.520 54,000 27,540 0.5100 3.225 3.225 3.478 3.162 3.289 8,539 3.2253 -1.92%
1995-05-25 0 0.520 0.520 0.550 - - 0 0 - 3.289 3.289 3.478 - - 0 - 1.96%
1995-05-24 0 0.510 0.500 0.550 0.510 0.510 100,000 51,000 0.5100 3.225 3.162 3.478 3.225 3.225 15,812 3.2253 -1.92%
1995-05-23 0 0.520 0.510 0.530 - - 0 0 - 3.289 3.225 3.352 - - 0 - 0.00%
1995-05-22 0 0.520 0.520 0.530 0.520 0.530 22,200 11,734 0.5286 3.289 3.289 3.352 3.289 3.352 3,510 3.3427 -1.89%
1995-05-19 0 0.530 0.530 0.540 0.510 0.520 70,000 36,340 0.5191 3.352 3.352 3.415 3.225 3.289 11,069 3.2831 1.92%
1995-05-18 0 0.520 0.520 0.540 0.520 0.520 38,000 19,760 0.5200 3.289 3.289 3.415 3.289 3.289 6,009 3.2885 0.00%
1995-05-17 0 0.520 0.510 0.540 - - 0 0 - 3.289 3.225 3.415 - - 0 - 0.00%
1995-05-16 0 0.520 0.520 0.540 0.520 0.540 119,600 63,180 0.5283 3.289 3.289 3.415 3.289 3.415 18,912 3.3408 -3.70%
1995-05-15 0 0.540 0.530 0.540 0.520 0.540 282,000 150,140 0.5324 3.415 3.352 3.415 3.289 3.415 44,591 3.3670 1.89%
1995-05-12 0 0.530 - 0.530 0.530 0.540 84,083 45,259 0.5383 3.352 - 3.352 3.352 3.415 13,296 3.4041 -3.64%
1995-05-11 0 0.550 0.540 0.550 0.540 0.550 220,000 120,760 0.5489 3.478 3.415 3.478 3.415 3.478 34,787 3.4714 -3.51%
1995-05-10 0 0.570 0.560 0.570 0.560 0.570 824,000 469,520 0.5698 3.605 3.542 3.605 3.542 3.605 130,295 3.6035 1.79%
1995-05-09 0 0.560 0.550 0.570 0.530 0.570 1,194,564 666,282 0.5578 3.542 3.478 3.605 3.352 3.605 188,890 3.5273 3.70%
1995-05-08 0 0.540 0.520 0.540 0.520 0.540 128,000 68,720 0.5369 3.415 3.289 3.415 3.289 3.415 20,240 3.3953 0.00%
1995-05-05 0 0.540 0.540 0.550 0.520 0.570 149,280 80,574 0.5398 3.415 3.415 3.478 3.289 3.605 23,605 3.4134 -3.57%
1995-05-04 0 0.560 0.540 0.560 0.540 0.560 788,000 433,100 0.5496 3.542 3.415 3.542 3.415 3.542 124,602 3.4759 5.66%
1995-05-03 0 0.530 0.520 0.530 0.520 0.550 368,400 196,252 0.5327 3.352 3.289 3.352 3.289 3.478 58,253 3.3689 7.07%
1995-05-02 0 0.495 0.495 0.520 - - 0 0 - 3.130 3.130 3.289 - - 0 - 1.02%
1995-05-01 0 0.490 0.490 0.530 0.490 0.490 25,716 12,449 0.4841 3.099 3.099 3.352 3.099 3.099 4,066 3.0615 1.03%
1995-04-28 0 0.485 0.485 0.510 0.485 0.485 2,000 970 0.4850 3.067 3.067 3.225 3.067 3.067 316 3.0672 -1.02%
1995-04-27 0 0.490 0.490 0.500 0.485 0.485 106,600 51,668 0.4847 3.099 3.099 3.162 3.067 3.067 16,856 3.0652 1.03%
1995-04-26 0 0.485 0.485 0.500 0.485 0.490 224,000 108,710 0.4853 3.067 3.067 3.162 3.067 3.099 35,420 3.0692 -1.02%
1995-04-25 0 0.490 0.490 0.510 0.490 0.500 108,400 54,044 0.4986 3.099 3.099 3.225 3.099 3.162 17,141 3.1530 0.00%
1995-04-24 0 0.490 0.490 0.520 0.490 0.520 448,146 228,087 0.5090 3.099 3.099 3.289 3.099 3.289 70,863 3.2187 -3.92%
1995-04-21 0 0.510 0.500 0.520 0.485 0.520 1,041,600 516,626 0.4960 3.225 3.162 3.289 3.067 3.289 164,703 3.1367 5.15%
1995-04-20 0 0.485 0.480 0.485 0.485 0.580 1,245,978 653,637 0.5246 3.067 3.036 3.067 3.067 3.668 197,020 3.3176 -16.38%
1995-04-19 0 0.580 0.570 0.580 0.540 0.650 3,212,939 1,946,391 0.6058 3.668 3.605 3.668 3.415 4.111 508,046 3.8311 1.75%
1995-04-18 0 0.570 0.560 0.610 0.500 0.640 1,349,848 788,464 0.5841 3.605 3.542 3.858 3.162 4.047 213,445 3.6940 14.00%
1995-04-13 0 0.500 0.480 - 0.500 0.500 110,000 55,000 0.5000 3.162 3.036 - 3.162 3.162 17,394 3.1621 8.70%
1995-04-12 0 0.460 0.455 - 0.455 0.470 128,000 59,240 0.4628 2.909 2.877 - 2.877 2.972 20,240 2.9269 1.10%
1995-04-11 0 0.455 0.455 - 0.455 0.455 10,000 4,550 0.4550 2.877 2.877 - 2.877 2.877 1,581 2.8775 0.00%
1995-04-10 0 0.455 0.455 0.470 0.450 0.460 101,600 46,530 0.4580 2.877 2.877 2.972 2.846 2.909 16,065 2.8963 -1.09%
1995-04-07 0 0.460 0.450 - 0.450 0.460 1,369,600 617,044 0.4505 2.909 2.846 - 2.846 2.909 216,568 2.8492 4.55%
1995-04-06 0 0.440 0.440 0.460 0.440 0.450 172,000 76,940 0.4473 2.783 2.783 2.909 2.783 2.846 27,197 2.8289 0.00%
1995-04-04 0 0.440 0.440 0.460 0.440 0.440 35,466 15,546 0.4383 2.783 2.783 2.909 2.783 2.783 5,608 2.7721 0.00%
1995-04-03 0 0.440 0.440 - 0.440 0.440 6,000 2,640 0.4400 2.783 2.783 - 2.783 2.783 949 2.7826 -1.12%
1995-03-31 0 0.445 0.445 - 0.445 0.445 146,400 65,130 0.4449 2.814 2.814 - 2.814 2.814 23,149 2.8135 0.00%
1995-03-30 0 0.445 0.440 - 0.445 0.445 50,000 22,250 0.4450 2.814 2.783 - 2.814 2.814 7,906 2.8142 1.14%
1995-03-29 0 0.440 0.440 - 0.440 0.450 134,000 59,800 0.4463 2.783 2.783 - 2.783 2.846 21,189 2.8223 -1.12%
1995-03-28 0 0.445 0.445 0.455 0.445 0.455 96,000 43,220 0.4502 2.814 2.814 2.877 2.814 2.877 15,180 2.8472 -3.26%
1995-03-27 0 0.460 - - 0.460 0.460 14,000 6,440 0.4600 2.909 - - 2.909 2.909 2,214 2.9091 2.22%
1995-03-24 0 0.450 - - 0.450 0.450 20,000 9,000 0.4500 2.846 - - 2.846 2.846 3,162 2.8459 1.12%
1995-03-23 0 0.445 0.445 0.460 0.445 0.445 8,000 3,560 0.4450 2.814 2.814 2.909 2.814 2.814 1,265 2.8142 -2.20%
1995-03-22 0 0.455 0.450 - 0.450 0.455 284,733 129,255 0.4540 2.877 2.846 - 2.846 2.877 45,023 2.8708 0.00%
1995-03-21 0 0.455 0.440 0.460 0.455 0.455 83,375 37,860 0.4541 2.877 2.783 2.909 2.877 2.877 13,184 2.8717 0.00%
1995-03-20 0 0.455 0.440 0.455 0.450 0.455 248,000 112,340 0.4530 2.877 2.783 2.877 2.846 2.877 39,215 2.8647 1.11%
1995-03-17 0 0.450 0.440 - 0.440 0.450 60,000 26,600 0.4433 2.846 2.783 - 2.783 2.846 9,487 2.8037 2.27%
1995-03-16 0 0.440 0.440 - 0.440 0.440 2,000 880 0.4400 2.783 2.783 - 2.783 2.783 316 2.7826 -1.12%
1995-03-15 0 0.445 0.445 0.460 0.445 0.450 54,000 24,170 0.4476 2.814 2.814 2.909 2.814 2.846 8,539 2.8306 0.00%
1995-03-14 0 0.445 0.445 - 0.440 0.445 17,000 7,480 0.4400 2.814 2.814 - 2.783 2.814 2,688 2.7826 0.00%
1995-03-13 0 0.445 0.440 - 0.440 0.450 294,400 131,924 0.4481 2.814 2.783 - 2.783 2.846 46,552 2.8339 -2.20%
1995-03-10 0 0.455 0.455 0.465 0.450 0.455 320,000 144,780 0.4524 2.877 2.877 2.941 2.846 2.877 50,600 2.8613 1.11%
1995-03-09 0 0.450 0.450 0.465 0.450 0.450 54,000 24,300 0.4500 2.846 2.846 2.941 2.846 2.846 8,539 2.8459 0.00%
1995-03-08 0 0.450 0.440 - 0.430 0.450 332,000 146,860 0.4423 2.846 2.783 - 2.719 2.846 52,497 2.7975 0.00%
1995-03-07 0 0.450 0.450 0.455 0.450 0.450 34,200 15,380 0.4497 2.846 2.846 2.877 2.846 2.846 5,408 2.8440 0.00%
1995-03-06 0 0.450 0.450 0.465 0.450 0.450 310,000 139,500 0.4500 2.846 2.846 2.941 2.846 2.846 49,019 2.8459 0.00%
1995-03-03 0 0.450 0.450 0.460 0.450 0.450 63,764 28,641 0.4492 2.846 2.846 2.909 2.846 2.846 10,083 2.8406 0.00%
1995-03-02 0 0.450 0.450 0.460 0.450 0.450 430,278 193,611 0.4500 2.846 2.846 2.909 2.846 2.846 68,038 2.8456 0.00%
1995-03-01 0 0.450 0.450 0.460 0.450 0.450 100,000 45,000 0.4500 2.846 2.846 2.909 2.846 2.846 15,812 2.8459 0.00%
1995-02-28 0 0.450 0.450 0.465 0.450 0.450 212,000 95,400 0.4500 2.846 2.846 2.941 2.846 2.846 33,522 2.8459 0.00%
1995-02-27 0 0.450 0.450 0.465 0.450 0.450 50,000 22,500 0.4500 2.846 2.846 2.941 2.846 2.846 7,906 2.8459 0.00%
1995-02-24 0 0.450 0.450 0.460 0.450 0.450 4,000 1,800 0.4500 2.846 2.846 2.909 2.846 2.846 632 2.8459 -2.17%
1995-02-23 0 0.460 0.450 0.460 - - 0 0 - 2.909 2.846 2.909 - - 0 - 0.00%
1995-02-22 0 0.460 0.450 0.470 - - 100,000 46,000 0.4600 2.909 2.846 2.972 - - 15,812 2.9091 0.00%
1995-02-21 0 0.460 0.450 - 0.460 0.460 56,000 25,760 0.4600 2.909 2.846 - 2.909 2.909 8,855 2.9091 0.00%
1995-02-20 0 0.460 0.450 0.460 - - 0 0 - 2.909 2.846 2.909 - - 0 - 0.00%
1995-02-17 0 0.460 0.450 0.460 0.450 0.460 132,000 59,500 0.4508 2.909 2.846 2.909 2.846 2.909 20,872 2.8506 2.22%
1995-02-16 0 0.450 0.450 - 0.450 0.450 108,000 48,600 0.4500 2.846 2.846 - 2.846 2.846 17,077 2.8459 0.00%
1995-02-15 0 0.450 0.450 0.460 0.450 0.460 56,413 25,869 0.4586 2.846 2.846 2.909 2.846 2.909 8,920 2.9000 0.00%
1995-02-14 0 0.450 0.450 0.455 - - 0 0 - 2.846 2.846 2.877 - - 0 - 0.00%
1995-02-13 0 0.450 0.450 0.455 0.450 0.450 10,000 4,500 0.4500 2.846 2.846 2.877 2.846 2.846 1,581 2.8459 -2.17%
1995-02-10 0 0.460 0.450 0.460 0.460 0.460 224,000 103,040 0.4600 2.909 2.846 2.909 2.909 2.909 35,420 2.9091 0.00%
1995-02-09 0 0.460 0.450 0.465 0.450 0.470 530,000 245,000 0.4623 2.909 2.846 2.941 2.846 2.972 83,806 2.9234 2.22%
1995-02-08 0 0.450 0.450 - - - 0 0 - 2.846 2.846 - - - 0 - 0.00%
1995-02-07 0 0.450 0.440 - 0.440 0.450 142,346 62,822 0.4413 2.846 2.783 - 2.783 2.846 22,508 2.7910 2.27%
1995-02-06 0 0.440 0.440 - 0.440 0.440 14,000 6,160 0.4400 2.783 2.783 - 2.783 2.783 2,214 2.7826 0.00%
1995-02-03 0 0.440 0.440 - 0.440 0.440 40,000 17,600 0.4400 2.783 2.783 - 2.783 2.783 6,325 2.7826 0.00%
1995-01-30 0 0.440 0.440 0.450 - - 0 0 - 2.783 2.783 2.846 - - 0 - 0.00%
1995-01-27 0 0.440 0.440 0.450 0.440 0.445 320,000 141,800 0.4431 2.783 2.783 2.846 2.783 2.814 50,600 2.8024 -1.12%
1995-01-26 0 0.445 0.445 0.450 0.440 0.445 390,000 172,850 0.4432 2.814 2.814 2.846 2.783 2.814 61,669 2.8029 1.14%
1995-01-25 0 0.440 0.440 0.450 0.440 0.450 250,000 110,700 0.4428 2.783 2.783 2.846 2.783 2.846 39,531 2.8003 -2.22%
1995-01-24 0 0.450 0.440 0.455 0.430 0.450 364,416 161,131 0.4422 2.846 2.783 2.877 2.719 2.846 57,623 2.7963 3.45%
1995-01-23 0 0.435 0.435 0.450 0.435 0.440 474,000 208,410 0.4397 2.751 2.751 2.846 2.751 2.783 74,951 2.7806 -1.14%
1995-01-20 0 0.440 0.440 0.450 0.440 0.450 202,000 90,700 0.4490 2.783 2.783 2.846 2.783 2.846 31,941 2.8396 0.00%
1995-01-19 0 0.440 0.440 - 0.440 0.440 88,000 38,720 0.4400 2.783 2.783 - 2.783 2.783 13,915 2.7826 0.00%
1995-01-18 0 0.440 0.440 - 0.440 0.450 242,000 108,480 0.4483 2.783 2.783 - 2.783 2.846 38,266 2.8349 -1.12%
1995-01-17 0 0.445 0.445 0.460 0.445 0.450 349,971 157,318 0.4495 2.814 2.814 2.909 2.814 2.846 55,339 2.8428 -1.11%
1995-01-16 0 0.450 0.440 - 0.445 0.450 347,959 155,103 0.4458 2.846 2.783 - 2.814 2.846 55,021 2.8190 0.00%
1995-01-13 0 0.450 0.445 - 0.440 0.450 916,000 407,380 0.4447 2.846 2.814 - 2.783 2.846 144,842 2.8126 1.12%
1995-01-12 0 0.445 0.445 0.455 0.440 0.440 160,200 70,482 0.4400 2.814 2.814 2.877 2.783 2.783 25,332 2.7824 -1.11%
1995-01-11 0 0.450 0.445 0.455 0.440 0.450 966,000 432,320 0.4475 2.846 2.814 2.877 2.783 2.846 152,749 2.8303 2.27%
1995-01-10 0 0.440 0.440 0.445 0.440 0.450 516,000 228,040 0.4419 2.783 2.783 2.814 2.783 2.846 81,592 2.7949 -2.22%
1995-01-09 0 0.450 0.445 0.455 0.440 0.450 719,261 323,277 0.4495 2.846 2.814 2.877 2.783 2.846 113,733 2.8424 1.12%
1995-01-06 0 0.445 0.445 0.455 0.440 0.450 367,020 164,308 0.4477 2.814 2.814 2.877 2.783 2.846 58,035 2.8312 -1.11%
1995-01-05 0 0.450 0.440 0.455 0.450 0.450 454,000 204,300 0.4500 2.846 2.783 2.877 2.846 2.846 71,789 2.8459 2.27%
1995-01-04 0 0.440 0.440 0.455 0.440 0.450 394,120 175,766 0.4460 2.783 2.783 2.877 2.783 2.846 62,320 2.8204 0.00%
1995-01-03 0 0.440 0.440 0.460 0.440 0.450 634,600 279,906 0.4411 2.783 2.783 2.909 2.783 2.846 100,346 2.7894 -2.22%
1994-12-30 0 0.450 0.450 0.460 0.450 0.450 1,358,000 611,100 0.4500 2.846 2.846 2.909 2.846 2.846 214,734 2.8459 0.00%
1994-12-29 0 0.450 0.435 0.450 0.435 0.450 1,160,000 518,250 0.4468 2.846 2.751 2.846 2.751 2.846 183,425 2.8254 4.65%
1994-12-28 0 0.430 0.430 0.440 0.430 0.430 2,000 860 0.4300 2.719 2.719 2.783 2.719 2.719 316 2.7194 -2.27%
1994-12-23 0 0.440 0.425 0.440 0.425 0.440 1,384,000 605,180 0.4373 2.783 2.688 2.783 2.688 2.783 218,845 2.7653 1.15%
1994-12-22 0 0.435 0.435 - 0.435 0.450 252,000 111,780 0.4436 2.751 2.751 - 2.751 2.846 39,847 2.8052 3.57%
1994-12-21 0 0.420 0.420 0.430 0.420 0.430 44,000 18,780 0.4268 2.656 2.656 2.719 2.656 2.719 6,957 2.6992 -2.33%
1994-12-20 0 0.430 0.430 0.450 0.425 0.425 50,000 21,250 0.4250 2.719 2.719 2.846 2.688 2.688 7,906 2.6877 2.38%
1994-12-19 0 0.420 0.420 0.450 0.420 0.430 77,000 32,910 0.4274 2.656 2.656 2.846 2.656 2.719 12,176 2.7029 0.00%
1994-12-16 0 0.420 0.400 0.420 0.400 0.420 529,700 219,329 0.4141 2.656 2.530 2.656 2.530 2.656 83,759 2.6186 0.00%
1994-12-15 0 0.420 0.410 0.440 0.410 0.420 72,973 30,390 0.4165 2.656 2.593 2.783 2.593 2.656 11,539 2.6337 5.00%
1994-12-14 0 0.400 0.400 0.405 0.400 0.410 1,926,000 775,460 0.4026 2.530 2.530 2.561 2.530 2.593 304,549 2.5463 1.27%
1994-12-13 0 0.395 0.380 0.395 0.380 0.395 2,044,000 788,690 0.3859 2.498 2.403 2.498 2.403 2.498 323,207 2.4402 0.00%
1994-12-12 0 0.395 0.380 0.400 0.380 0.395 730,000 282,350 0.3868 2.498 2.403 2.530 2.403 2.498 115,431 2.4460 1.28%
1994-12-09 0 0.390 0.370 0.390 0.380 0.390 330,000 127,200 0.3855 2.466 2.340 2.466 2.403 2.466 52,181 2.4377 -2.50%
1994-12-08 0 0.400 0.390 - 0.390 0.400 1,052,000 419,800 0.3990 2.530 2.466 - 2.466 2.530 166,347 2.5236 0.00%
1994-12-07 0 0.400 0.400 0.405 0.400 0.400 129,850 51,885 0.3996 2.530 2.530 2.561 2.530 2.530 20,533 2.5270 0.00%
1994-12-06 0 0.400 0.400 0.405 0.400 0.400 390,600 156,210 0.3999 2.530 2.530 2.561 2.530 2.530 61,764 2.5292 -1.23%
1994-12-05 0 0.405 0.400 0.410 0.400 0.405 672,000 270,300 0.4022 2.561 2.530 2.593 2.530 2.561 106,260 2.5438 1.25%
1994-12-02 0 0.400 0.400 0.410 0.380 0.400 661,546 260,961 0.3945 2.530 2.530 2.593 2.403 2.530 104,607 2.4947 0.00%
1994-12-01 0 0.400 0.400 0.410 0.370 0.400 650,000 252,200 0.3880 2.530 2.530 2.593 2.340 2.530 102,781 2.4538 5.26%
1994-11-30 0 0.380 0.380 0.400 0.380 0.390 401,100 155,405 0.3874 2.403 2.403 2.530 2.403 2.466 63,424 2.4503 -2.56%
1994-11-29 0 0.390 0.390 0.420 0.390 0.400 352,500 140,860 0.3996 2.466 2.466 2.656 2.466 2.530 55,739 2.5271 -2.50%
1994-11-28 0 0.400 0.400 - 0.400 0.400 50,000 20,000 0.4000 2.530 2.530 - 2.530 2.530 7,906 2.5296 0.00%
1994-11-25 0 0.400 0.400 0.420 - - 0 0 - 2.530 2.530 2.656 - - 0 - 0.00%
1994-11-24 0 0.400 0.400 0.410 0.400 0.400 60,000 24,000 0.4000 2.530 2.530 2.593 2.530 2.530 9,487 2.5296 -2.44%
1994-11-23 0 0.410 0.400 - 0.405 0.410 1,189,200 484,124 0.4071 2.593 2.530 - 2.561 2.593 188,042 2.5746 0.00%
1994-11-22 0 0.410 0.410 0.420 0.410 0.410 80,000 32,800 0.4100 2.593 2.593 2.656 2.593 2.593 12,650 2.5929 0.00%
1994-11-21 0 0.410 0.405 - 0.410 0.410 100,000 41,000 0.4100 2.593 2.561 - 2.593 2.593 15,812 2.5929 0.00%
1994-11-18 0 0.410 0.410 - - - 0 0 - 2.593 2.593 - - - 0 - 0.00%
1994-11-17 0 0.410 0.410 - 0.410 0.410 30,000 12,300 0.4100 2.593 2.593 - 2.593 2.593 4,744 2.5929 0.00%
1994-11-16 0 0.410 0.410 - - - 0 0 - 2.593 2.593 - - - 0 - 0.00%
1994-11-15 0 0.410 0.410 - 0.410 0.410 4,083 1,671 0.4093 2.593 2.593 - 2.593 2.593 646 2.5882 -1.20%
1994-11-14 0 0.415 - - 0.415 0.415 100,000 41,500 0.4150 2.625 - - 2.625 2.625 15,812 2.6245 -1.19%
1994-11-11 0 0.420 0.415 0.420 0.420 0.420 18,000 7,560 0.4200 2.656 2.625 2.656 2.656 2.656 2,846 2.6561 0.00%
1994-11-10 0 0.420 0.420 0.430 0.415 0.415 17,199 7,096 0.4126 2.656 2.656 2.719 2.625 2.625 2,720 2.6092 0.00%
1994-11-09 0 0.420 0.415 0.430 - - 0 0 - 2.656 2.625 2.719 - - 0 - 0.00%
1994-11-08 0 0.420 0.415 - - - 0 0 - 2.656 2.625 - - - 0 - 0.00%
1994-11-07 0 0.420 0.405 0.420 0.410 0.420 351,200 145,020 0.4129 2.656 2.561 2.656 2.593 2.656 55,533 2.6114 0.00%
1994-11-04 0 0.420 0.415 0.420 0.425 0.425 58,000 24,650 0.4250 2.656 2.625 2.656 2.688 2.688 9,171 2.6877 2.44%
1994-11-03 0 0.410 0.410 0.415 0.410 0.415 168,000 69,330 0.4127 2.593 2.593 2.625 2.593 2.625 26,565 2.6098 0.00%
1994-11-02 0 0.410 0.410 0.420 0.410 0.410 272,400 111,672 0.4100 2.593 2.593 2.656 2.593 2.593 43,073 2.5926 -2.38%
1994-11-01 0 0.420 0.405 0.450 0.420 0.420 64,000 26,880 0.4200 2.656 2.561 2.846 2.656 2.656 10,120 2.6561 3.70%
1994-10-31 0 0.405 0.405 0.420 0.405 0.405 10,000 4,050 0.4050 2.561 2.561 2.656 2.561 2.561 1,581 2.5613 -1.22%
1994-10-28 0 0.410 0.405 - - - 0 0 - 2.593 2.561 - - - 0 - 0.00%
1994-10-27 0 0.410 0.410 0.420 0.405 0.405 50,000 20,250 0.4050 2.593 2.593 2.656 2.561 2.561 7,906 2.5613 1.23%
1994-10-26 0 0.405 0.405 - 0.400 0.415 640,000 260,450 0.4070 2.561 2.561 - 2.530 2.625 101,200 2.5736 -3.57%
1994-10-25 0 0.420 0.400 0.420 0.400 0.420 246,000 102,200 0.4154 2.656 2.530 2.656 2.530 2.656 38,899 2.6273 2.44%
1994-10-24 0 0.410 0.400 0.420 - - 0 0 - 2.593 2.530 2.656 - - 0 - 0.00%
1994-10-21 0 0.410 0.400 0.410 0.410 0.430 362,000 149,000 0.4116 2.593 2.530 2.593 2.593 2.719 57,241 2.6030 -4.65%
1994-10-20 0 0.430 0.440 - - - 0 0 - 2.719 2.783 - - - 0 - 0.00%
1994-10-19 0 0.430 0.430 - - - 0 0 - 2.719 2.719 - - - 0 - 0.00%
1994-10-18 0 0.430 0.430 - 0.425 0.425 382,000 162,350 0.4250 2.719 2.719 - 2.688 2.688 60,404 2.6877 1.18%
1994-10-17 0 0.425 0.425 - - - 0 0 - 2.688 2.688 - - - 0 - 0.00%
1994-10-14 0 0.425 0.425 - 0.425 0.425 142,666 60,610 0.4248 2.688 2.688 - 2.688 2.688 22,559 2.6867 0.00%
1994-10-12 0 0.425 0.425 0.440 - - 0 0 - 2.688 2.688 2.783 - - 0 - 1.19%
1994-10-11 0 0.420 0.420 - 0.420 0.420 7,080 2,941 0.4154 2.656 2.656 - 2.656 2.656 1,120 2.6270 -1.18%
1994-10-10 0 0.425 0.425 - 0.420 0.420 4,000 1,680 0.4200 2.688 2.688 - 2.656 2.656 632 2.6561 -1.16%
1994-10-07 0 0.430 0.430 - 0.420 0.430 120,000 51,000 0.4250 2.719 2.719 - 2.656 2.719 18,975 2.6877 0.00%
1994-10-06 0 0.430 0.430 0.475 0.425 0.425 30,800 13,062 0.4241 2.719 2.719 3.004 2.688 2.688 4,870 2.6820 -2.27%
1994-10-05 0 0.440 0.440 0.475 0.440 0.440 64,213 28,247 0.4399 2.783 2.783 3.004 2.783 2.783 10,154 2.7819 -4.35%
1994-10-04 0 0.460 0.445 0.480 - - 0 0 - 2.909 2.814 3.036 - - 0 - 0.00%
1994-10-03 0 0.460 0.455 0.475 0.460 0.460 40,000 18,400 0.4600 2.909 2.877 3.004 2.909 2.909 6,325 2.9091 1.10%
1994-09-30 0 0.455 - - - - 200,000 90,200 0.4510 2.877 - - - - 31,625 2.8522 0.00%
1994-09-29 0 0.455 0.451 - - - 0 0 - 2.877 2.852 - - - 0 - 0.00%
1994-09-28 0 0.455 0.450 0.455 0.455 0.457 110,000 50,070 0.4552 2.877 2.846 2.877 2.877 2.890 17,394 2.8786 0.44%
1994-09-27 0 0.453 0.453 - - - 0 0 - 2.865 2.865 - - - 0 - 0.44%
1994-09-26 0 0.451 0.451 - 0.451 0.451 90,000 40,590 0.4510 2.852 2.852 - 2.852 2.852 14,231 2.8522 0.00%
1994-09-23 0 0.451 0.451 - 0.451 0.451 60,000 27,060 0.4510 2.852 2.852 - 2.852 2.852 9,487 2.8522 0.00%
1994-09-22 0 0.451 0.449 - 0.451 0.451 50,000 22,550 0.4510 2.852 2.840 - 2.852 2.852 7,906 2.8522 -0.88%
1994-09-20 0 0.455 0.452 - 0.455 0.455 80,000 36,400 0.4550 2.877 2.859 - 2.877 2.877 12,650 2.8775 0.44%
1994-09-19 0 0.453 0.453 - 0.451 0.455 1,370,000 619,840 0.4524 2.865 2.865 - 2.852 2.877 216,631 2.8613 -1.31%
1994-09-16 0 0.459 0.459 0.467 0.459 0.463 227,217 104,947 0.4619 2.903 2.903 2.953 2.903 2.928 35,929 2.9210 1.32%
1994-09-15 0 0.453 0.453 - 0.453 0.454 363,600 164,850 0.4534 2.865 2.865 - 2.865 2.871 57,494 2.8672 0.67%
1994-09-14 0 0.450 0.446 - 0.450 0.450 30,000 13,500 0.4500 2.846 2.821 - 2.846 2.846 4,744 2.8459 -0.88%
1994-09-13 0 0.454 0.452 0.458 - - 0 0 - 2.871 2.859 2.896 - - 0 - 0.00%
1994-09-12 0 0.454 0.454 - 0.454 0.466 134,000 61,916 0.4621 2.871 2.871 - 2.871 2.947 21,189 2.9221 -2.58%
1994-09-09 0 0.466 0.466 - 0.466 0.470 528,000 246,448 0.4668 2.947 2.947 - 2.947 2.972 83,490 2.9518 -0.85%
1994-09-08 0 0.470 0.466 0.474 0.470 0.470 750,000 351,100 0.4681 2.972 2.947 2.998 2.972 2.972 118,594 2.9605 0.00%
1994-09-07 0 0.470 0.460 0.480 0.470 0.470 970,400 452,568 0.4664 2.972 2.909 3.036 2.972 2.972 153,444 2.9494 2.17%
1994-09-06 0 0.460 0.460 - 0.460 0.465 852,164 394,141 0.4625 2.909 2.909 - 2.909 2.941 134,748 2.9250 0.00%
1994-09-05 0 0.460 0.451 0.465 0.455 0.460 1,210,000 553,050 0.4571 2.909 2.852 2.941 2.877 2.909 191,331 2.8905 2.00%
1994-09-02 0 0.451 0.451 - 0.451 0.454 500,000 226,220 0.4524 2.852 2.852 - 2.852 2.871 79,062 2.8613 -1.53%
1994-09-01 0 0.458 0.455 0.460 0.458 0.466 356,195 163,716 0.4596 2.896 2.877 2.909 2.896 2.947 56,323 2.9067 -2.55%
1994-08-31 0 0.470 0.465 0.474 0.460 0.471 4,308,000 1,995,730 0.4633 2.972 2.941 2.998 2.909 2.979 681,202 2.9297 -1.05%
1994-08-30 0 0.475 - 0.488 0.468 0.475 246,000 115,944 0.4713 3.004 - 3.086 2.960 3.004 38,899 2.9807 3.26%
1994-08-26 0 0.460 0.460 0.471 0.460 0.467 469,568 217,494 0.4632 2.909 2.909 2.979 2.909 2.953 74,250 2.9292 1.10%
1994-08-25 0 0.455 0.451 0.460 0.455 0.455 396,000 180,180 0.4550 2.877 2.852 2.909 2.877 2.877 62,617 2.8775 -0.22%
1994-08-24 0 0.456 0.452 - 0.450 0.456 438,000 197,860 0.4517 2.884 2.859 - 2.846 2.884 69,259 2.8568 1.33%
1994-08-23 0 0.450 - 0.454 0.450 0.452 870,000 391,600 0.4501 2.846 - 2.871 2.846 2.859 137,569 2.8466 0.00%
1994-08-22 0 0.450 0.450 0.453 0.450 0.450 778,800 350,436 0.4500 2.846 2.846 2.865 2.846 2.846 123,148 2.8457 0.00%
1994-08-19 0 0.450 0.450 0.454 0.442 0.450 860,000 384,260 0.4468 2.846 2.846 2.871 2.795 2.846 135,987 2.8257 0.00%
1994-08-18 0 0.450 0.450 0.455 0.450 0.450 578,000 260,100 0.4500 2.846 2.846 2.877 2.846 2.846 91,396 2.8459 -0.88%
1994-08-17 0 0.454 0.452 0.458 0.450 0.456 791,920 357,805 0.4518 2.871 2.859 2.896 2.846 2.884 125,222 2.8574 0.89%
1994-08-16 0 0.450 0.445 0.450 0.446 0.450 250,000 112,100 0.4484 2.846 2.814 2.846 2.821 2.846 39,531 2.8357 0.00%
1994-08-15 0 0.450 0.446 0.455 0.440 0.455 966,000 433,460 0.4487 2.846 2.821 2.877 2.783 2.877 152,749 2.8377 2.51%
1994-08-12 0 0.439 0.437 0.440 0.439 0.439 110,000 48,080 0.4371 2.776 2.764 2.783 2.776 2.776 17,394 2.7642 -0.23%
1994-08-11 0 0.440 0.437 0.443 0.433 0.443 654,000 286,198 0.4376 2.783 2.764 2.802 2.738 2.802 103,414 2.7675 2.33%
1994-08-10 0 0.430 0.430 - 0.428 0.433 56,800 24,398 0.4295 2.719 2.719 - 2.707 2.738 8,981 2.7165 0.23%
1994-08-09 0 0.429 0.429 0.445 0.428 0.442 766,000 334,840 0.4371 2.713 2.713 2.814 2.707 2.795 121,124 2.7644 -0.69%
1994-08-08 0 0.432 0.432 0.435 0.430 0.432 310,000 133,560 0.4308 2.732 2.732 2.751 2.719 2.732 49,019 2.7247 1.89%
1994-08-05 0 0.424 0.420 0.432 0.424 0.424 50,000 21,200 0.4240 2.681 2.656 2.732 2.681 2.681 7,906 2.6814 0.00%
1994-08-04 0 0.424 0.420 0.424 0.420 0.424 240,483 101,721 0.4230 2.681 2.656 2.681 2.656 2.681 38,026 2.6750 2.66%
1994-08-03 0 0.413 0.413 - 0.407 0.410 157,322 64,012 0.4069 2.612 2.612 - 2.574 2.593 24,877 2.5732 0.49%
1994-08-02 0 0.411 0.406 0.420 0.411 0.415 114,000 46,910 0.4115 2.599 2.568 2.656 2.599 2.625 18,026 2.6023 -2.14%
1994-08-01 0 0.420 0.412 0.425 0.416 0.424 516,037 217,126 0.4208 2.656 2.606 2.688 2.631 2.681 81,598 2.6609 0.00%
1994-07-29 0 0.420 0.413 - 0.413 0.420 322,000 134,152 0.4166 2.656 2.612 - 2.612 2.656 50,916 2.6348 0.96%
1994-07-28 0 0.416 - - 0.416 0.420 140,000 58,650 0.4189 2.631 - - 2.631 2.656 22,137 2.6494 -0.95%
1994-07-27 0 0.420 0.420 - 0.413 0.415 54,000 22,310 0.4131 2.656 2.656 - 2.612 2.625 8,539 2.6128 1.69%
1994-07-26 0 0.413 0.413 - 0.413 0.413 290,000 119,770 0.4130 2.612 2.612 - 2.612 2.612 45,856 2.6119 -0.48%
1994-07-25 0 0.415 0.415 - 0.415 0.415 170,000 70,550 0.4150 2.625 2.625 - 2.625 2.625 26,881 2.6245 -1.19%
1994-07-22 0 0.420 - - - - 0 0 - 2.656 - - - - 0 - 0.00%
1994-07-21 0 0.420 - - - - 0 0 - 2.656 - - - - 0 - 0.00%
1994-07-20 0 0.420 0.412 0.428 - - 0 0 - 2.656 2.606 2.707 - - 0 - 0.00%
1994-07-19 0 0.420 0.411 0.424 0.410 0.420 103,546 43,361 0.4188 2.656 2.599 2.681 2.593 2.656 16,373 2.6483 0.00%
1994-07-18 0 0.420 0.410 0.430 0.410 0.420 260,000 108,400 0.4169 2.656 2.593 2.719 2.593 2.656 41,112 2.6367 2.19%
1994-07-15 0 0.411 0.408 - - - 0 0 - 2.599 2.580 - - - 0 - 0.00%
1994-07-14 0 0.411 0.407 0.423 0.411 0.411 100,000 41,100 0.4110 2.599 2.574 2.675 2.599 2.599 15,812 2.5992 -1.91%
1994-07-13 0 0.419 0.419 0.425 0.416 0.424 120,866 50,848 0.4207 2.650 2.650 2.688 2.631 2.681 19,112 2.6605 -0.24%
1994-07-12 0 0.420 0.415 0.420 0.410 0.420 314,100 130,168 0.4144 2.656 2.625 2.656 2.593 2.656 49,667 2.6208 0.72%
1994-07-11 0 0.417 0.417 0.420 0.415 0.420 273,662 114,232 0.4174 2.637 2.637 2.656 2.625 2.656 43,273 2.6398 -1.42%
1994-07-08 0 0.423 0.423 0.433 0.423 0.427 428,360 181,516 0.4237 2.675 2.675 2.738 2.675 2.700 67,734 2.6798 -0.94%
1994-07-07 0 0.427 0.427 0.435 0.425 0.430 178,760 76,406 0.4274 2.700 2.700 2.751 2.688 2.719 28,266 2.7031 -1.16%
1994-07-06 0 0.432 0.427 0.435 0.432 0.438 300,000 130,310 0.4344 2.732 2.700 2.751 2.732 2.770 47,437 2.7470 -2.26%
1994-07-05 0 0.442 0.438 0.442 0.442 0.446 210,000 93,260 0.4441 2.795 2.770 2.795 2.795 2.821 33,206 2.8085 -4.95%
1994-07-04 0 0.465 - 0.473 - - 0 0 - 2.941 - 2.991 - - 0 - 0.00%
1994-07-01 0 0.465 - 0.465 - - 600 264 0.4400 2.941 - 2.941 - - 95 2.7826 -1.06%
1994-06-30 0 0.470 0.455 0.475 0.460 0.475 1,584,600 738,778 0.4662 2.972 2.877 3.004 2.909 3.004 250,565 2.9485 2.17%
1994-06-29 0 0.460 0.455 0.460 0.455 0.470 1,906,000 867,630 0.4552 2.909 2.877 2.909 2.877 2.972 301,386 2.8788 -2.13%
1994-06-28 0 0.470 0.440 0.475 0.440 0.470 2,038,000 911,920 0.4475 2.972 2.783 3.004 2.783 2.972 322,259 2.8298 4.44%
1994-06-27 0 0.450 0.425 0.450 - - 0 0 - 2.846 2.688 2.846 - - 0 - 0.00%
1994-06-24 0 0.450 0.450 0.465 0.450 0.460 1,332,800 605,250 0.4541 2.846 2.846 2.941 2.846 2.909 210,749 2.8719 -1.10%
1994-06-23 0 0.455 0.450 0.465 0.445 0.470 1,706,736 784,499 0.4596 2.877 2.846 2.941 2.814 2.972 269,877 2.9069 1.11%
1994-06-22 0 0.450 0.440 0.460 0.430 0.450 841,200 369,256 0.4390 2.846 2.783 2.909 2.719 2.846 133,015 2.7761 4.65%
1994-06-21 0 0.430 0.430 0.435 0.400 0.440 718,000 308,230 0.4293 2.719 2.719 2.751 2.530 2.783 113,534 2.7149 2.38%
1994-06-20 0 0.420 0.420 0.440 0.415 0.430 350,800 148,636 0.4237 2.656 2.656 2.783 2.625 2.719 55,470 2.6796 0.00%
1994-06-17 0 0.420 0.410 0.450 0.410 0.420 160,000 66,600 0.4163 2.656 2.593 2.846 2.593 2.656 25,300 2.6324 2.44%
1994-06-16 0 0.410 0.410 0.425 0.410 0.415 1,251,447 513,285 0.4102 2.593 2.593 2.688 2.593 2.625 197,885 2.5939 -3.53%
1994-06-15 0 0.425 0.410 0.435 0.410 0.425 200,000 83,500 0.4175 2.688 2.593 2.751 2.593 2.688 31,625 2.6403 -1.16%
1994-06-10 0 0.430 0.415 0.440 0.425 0.430 300,000 129,000 0.4300 2.719 2.625 2.783 2.688 2.719 47,437 2.7194 1.18%
1994-06-09 0 0.425 0.420 0.435 0.425 0.445 610,000 260,450 0.4270 2.688 2.656 2.751 2.688 2.814 96,456 2.7002 -2.30%
1994-06-08 0 0.435 0.420 0.450 0.420 0.435 350,000 149,750 0.4279 2.751 2.656 2.846 2.656 2.751 55,344 2.7058 4.82%
1994-06-07 0 0.415 0.405 0.430 0.415 0.420 554,000 231,660 0.4182 2.625 2.561 2.719 2.625 2.656 87,601 2.6445 -2.35%
1994-06-06 0 0.425 0.425 0.435 0.425 0.440 550,000 236,500 0.4300 2.688 2.688 2.751 2.688 2.783 86,969 2.7194 -3.41%
1994-06-03 0 0.440 0.435 0.440 0.430 0.440 1,222,000 533,260 0.4364 2.783 2.751 2.783 2.719 2.783 193,229 2.7597 3.53%
1994-06-02 0 0.425 0.420 0.435 0.420 0.435 1,320,000 564,590 0.4277 2.688 2.656 2.751 2.656 2.751 208,725 2.7049 -2.30%
1994-06-01 0 0.435 0.435 0.450 0.415 0.460 1,758,567 766,367 0.4358 2.751 2.751 2.846 2.625 2.909 278,073 2.7560 4.82%
1994-05-31 0 0.415 0.410 0.425 0.400 0.420 796,400 330,598 0.4151 2.625 2.593 2.688 2.530 2.656 125,931 2.6252 2.47%
1994-05-30 0 0.405 0.395 0.415 0.405 0.410 260,000 106,100 0.4081 2.561 2.498 2.625 2.561 2.593 41,112 2.5807 -1.22%
1994-05-27 0 0.410 0.390 0.410 0.410 0.410 60,000 24,600 0.4100 2.593 2.466 2.593 2.593 2.593 9,487 2.5929 0.00%
1994-05-26 1 0.410 0.410 - 0.410 0.410 150,000 61,500 0.4100 2.593 2.593 - 2.593 2.593 23,719 2.5929 -1.20%
1994-05-25 0 0.415 0.410 0.415 0.410 0.415 473,546 194,811 0.4114 2.625 2.593 2.625 2.593 2.625 74,879 2.6017 1.22%
1994-05-24 0 0.410 0.410 0.415 0.410 0.410 446,000 182,860 0.4100 2.593 2.593 2.625 2.593 2.593 70,524 2.5929 0.00%
1994-05-23 0 0.410 0.400 0.410 0.400 0.410 453,743 182,745 0.4028 2.593 2.530 2.593 2.530 2.593 71,748 2.5470 1.23%
1994-05-20 0 0.405 0.400 0.405 0.405 0.410 396,000 160,480 0.4053 2.561 2.530 2.561 2.561 2.593 62,617 2.5629 1.25%
1994-05-19 0 0.400 0.400 0.410 0.400 0.405 800,000 322,000 0.4025 2.530 2.530 2.593 2.530 2.561 126,500 2.5455 0.00%
1994-05-18 0 0.400 0.400 0.410 0.400 0.410 950,000 381,900 0.4020 2.530 2.530 2.593 2.530 2.593 150,219 2.5423 -3.61%
1994-05-17 0 0.415 0.410 0.420 0.410 0.420 370,000 153,050 0.4136 2.625 2.593 2.656 2.593 2.656 58,506 2.6160 3.75%
1994-05-16 0 0.400 0.395 0.410 0.400 0.410 140,000 56,400 0.4029 2.530 2.498 2.593 2.530 2.593 22,137 2.5477 -4.76%
1994-05-13 0 0.420 0.400 0.425 0.410 0.420 256,400 107,616 0.4197 2.656 2.530 2.688 2.593 2.656 40,543 2.6544 5.00%
1994-05-12 0 0.400 0.400 0.420 - - 0 0 - 2.530 2.530 2.656 - - 0 - 0.00%
1994-05-11 0 0.400 0.400 0.420 - - 0 0 - 2.530 2.530 2.656 - - 0 - 0.00%
1994-05-10 0 0.400 0.390 0.420 - - 0 0 - 2.530 2.466 2.656 - - 0 - 0.00%
1994-05-09 0 0.400 0.380 0.410 - - 0 0 - 2.530 2.403 2.593 - - 0 - 0.00%
1994-05-06 0 0.400 0.400 0.410 0.400 0.410 210,000 84,700 0.4033 2.530 2.530 2.593 2.530 2.593 33,206 2.5507 0.00%
1994-05-05 0 0.400 0.380 0.415 0.400 0.400 249,000 99,540 0.3998 2.530 2.403 2.625 2.530 2.530 39,373 2.5281 0.00%
1994-05-04 0 0.400 0.400 0.410 0.400 0.415 570,000 233,800 0.4102 2.530 2.530 2.593 2.530 2.625 90,131 2.5940 -3.61%
1994-05-03 0 0.415 0.415 0.420 0.415 0.415 100,000 41,500 0.4150 2.625 2.625 2.656 2.625 2.625 15,812 2.6245 -1.19%
1994-05-02 0 0.420 0.410 0.420 0.420 0.420 100,000 42,000 0.4200 2.656 2.593 2.656 2.656 2.656 15,812 2.6561 -4.55%
1994-04-29 0 0.440 0.440 0.465 0.440 0.455 322,000 144,230 0.4479 2.783 2.783 2.941 2.783 2.877 50,916 2.8327 0.00%
1994-04-28 0 0.440 0.435 0.445 0.440 0.450 101,239 44,908 0.4436 2.783 2.751 2.814 2.783 2.846 16,008 2.8053 -1.12%
1994-04-27 0 0.445 0.445 0.455 0.445 0.480 974,248 439,570 0.4512 2.814 2.814 2.877 2.814 3.036 154,053 2.8534 -8.25%
1994-04-26 0 0.485 0.470 0.490 0.405 0.490 1,570,000 704,650 0.4488 3.067 2.972 3.099 2.561 3.099 248,256 2.8384 18.29%
1994-04-25 0 0.410 0.395 - 0.385 0.410 389,600 159,002 0.4081 2.593 2.498 - 2.435 2.593 61,605 2.5810 5.13%
1994-04-22 0 0.390 0.390 0.400 0.390 0.395 150,000 58,530 0.3902 2.466 2.466 2.530 2.466 2.498 23,719 2.4677 0.00%
1994-04-21 0 0.390 0.380 0.400 0.380 0.390 550,000 213,000 0.3873 2.466 2.403 2.530 2.403 2.466 86,969 2.4492 1.30%
1994-04-20 0 0.385 0.385 - 0.380 0.380 2,000 760 0.3800 2.435 2.435 - 2.403 2.403 316 2.4032 -3.75%
1994-04-19 0 0.400 0.390 - 0.400 0.400 308,000 123,200 0.4000 2.530 2.466 - 2.530 2.530 48,702 2.5296 0.00%
1994-04-18 0 0.400 0.395 0.405 0.400 0.400 400,400 160,148 0.4000 2.530 2.498 2.561 2.530 2.530 63,313 2.5295 -1.23%
1994-04-15 0 0.405 0.405 0.415 0.405 0.415 243,200 99,564 0.4094 2.561 2.561 2.625 2.561 2.625 38,456 2.5890 -1.22%
1994-04-14 0 0.410 0.410 0.420 0.400 0.405 40,000 16,050 0.4013 2.593 2.593 2.656 2.530 2.561 6,325 2.5376 0.00%
1994-04-13 0 0.410 0.410 0.420 0.410 0.420 208,000 86,530 0.4160 2.593 2.593 2.656 2.593 2.656 32,890 2.6309 -3.53%
1994-04-12 0 0.425 0.415 0.425 0.415 0.425 575,390 241,068 0.4190 2.688 2.625 2.688 2.625 2.688 90,983 2.6496 1.19%
1994-04-11 0 0.420 0.405 0.420 0.400 0.420 374,000 153,350 0.4100 2.656 2.561 2.656 2.530 2.656 59,139 2.5931 2.44%
1994-04-08 0 0.410 0.410 0.415 0.400 0.405 429,289 171,867 0.4004 2.593 2.593 2.625 2.530 2.561 67,881 2.5319 2.50%
1994-04-07 0 0.400 0.385 0.400 0.400 0.400 60,000 24,000 0.4000 2.530 2.435 2.530 2.530 2.530 9,487 2.5296 0.00%
1994-04-06 0 0.400 0.400 0.410 0.400 0.410 670,000 271,000 0.4045 2.530 2.530 2.593 2.530 2.593 105,944 2.5580 -2.44%
1994-03-31 0 0.410 0.400 0.410 0.400 0.410 250,000 101,000 0.4040 2.593 2.530 2.593 2.530 2.593 39,531 2.5549 -1.20%
1994-03-30 0 0.415 0.415 0.425 0.415 0.420 230,000 95,950 0.4172 2.625 2.625 2.688 2.625 2.656 36,369 2.6383 -1.19%
1994-03-29 0 0.420 0.415 0.430 0.410 0.420 496,000 207,420 0.4182 2.656 2.625 2.719 2.593 2.656 78,430 2.6447 -2.33%
1994-03-28 0 0.430 - 0.430 0.430 0.450 382,000 168,200 0.4403 2.719 - 2.719 2.719 2.846 60,404 2.7846 -2.27%
1994-03-25 0 0.440 0.435 0.440 0.435 0.440 270,000 118,550 0.4391 2.783 2.751 2.783 2.751 2.783 42,694 2.7768 2.33%
1994-03-24 0 0.430 0.420 0.450 0.430 0.430 222,000 95,460 0.4300 2.719 2.656 2.846 2.719 2.719 35,104 2.7194 0.00%
1994-03-23 0 0.430 0.425 - - - 1,223 477 0.3900 2.719 2.688 - - - 193 2.4666 0.00%
1994-03-22 0 0.430 0.420 0.440 0.410 0.430 436,000 186,080 0.4268 2.719 2.656 2.783 2.593 2.719 68,942 2.6991 0.00%
1994-03-21 0 0.430 - 0.450 0.430 0.430 100,000 43,000 0.4300 2.719 - 2.846 2.719 2.719 15,812 2.7194 -2.27%
1994-03-18 0 0.440 - 0.440 0.440 0.440 40,000 17,600 0.4400 2.783 - 2.783 2.783 2.783 6,325 2.7826 -1.12%
1994-03-17 0 0.445 0.445 0.450 0.435 0.450 322,000 143,810 0.4466 2.814 2.814 2.846 2.751 2.846 50,916 2.8244 -1.11%
1994-03-16 0 0.450 0.440 0.460 0.450 0.460 418,000 190,280 0.4552 2.846 2.783 2.909 2.846 2.909 66,096 2.8788 -2.17%
1994-03-15 0 0.460 0.455 0.460 0.460 0.465 250,000 115,250 0.4610 2.909 2.877 2.909 2.909 2.941 39,531 2.9154 0.00%
1994-03-14 0 0.460 0.460 0.465 0.460 0.460 50,000 23,000 0.4600 2.909 2.909 2.941 2.909 2.909 7,906 2.9091 -2.13%
1994-03-11 0 0.470 0.465 0.470 0.465 0.470 308,866 145,049 0.4696 2.972 2.941 2.972 2.941 2.972 48,839 2.9699 0.00%
1994-03-10 0 0.470 0.465 0.475 0.470 0.480 278,000 132,140 0.4753 2.972 2.941 3.004 2.972 3.036 43,959 3.0060 0.00%
1994-03-09 0 0.470 0.470 0.475 0.460 0.470 214,800 100,074 0.4659 2.972 2.972 3.004 2.909 2.972 33,965 2.9464 0.00%
1994-03-08 0 0.470 0.470 0.480 0.465 0.465 6,000 2,790 0.4650 2.972 2.972 3.036 2.941 2.941 949 2.9407 -2.08%
1994-03-07 0 0.480 0.480 0.485 0.465 0.480 605,763 288,243 0.4758 3.036 3.036 3.067 2.941 3.036 95,786 3.0092 1.05%
1994-03-04 0 0.475 - 0.490 0.475 0.490 596,000 285,340 0.4788 3.004 - 3.099 3.004 3.099 94,242 3.0277 -1.04%
1994-03-03 0 0.480 0.470 0.490 0.480 0.495 740,000 359,300 0.4855 3.036 2.972 3.099 3.036 3.130 117,012 3.0706 -2.04%
1994-03-02 0 0.490 0.480 0.500 0.480 0.490 1,218,000 596,120 0.4894 3.099 3.036 3.162 3.036 3.099 192,596 3.0952 1.03%
1994-03-01 0 0.485 0.485 - - - 0 0 - 3.067 3.067 - - - 0 - 0.00%
1994-02-28 0 0.485 0.485 0.500 0.485 0.485 66,000 32,010 0.4850 3.067 3.067 3.162 3.067 3.067 10,436 3.0672 1.04%
1994-02-25 0 0.480 0.480 0.495 0.475 0.490 1,108,000 540,120 0.4875 3.036 3.036 3.130 3.004 3.099 175,202 3.0828 -4.00%
1994-02-24 0 0.500 0.495 0.510 0.490 0.500 394,000 196,390 0.4985 3.162 3.130 3.225 3.099 3.162 62,301 3.1523 0.00%
1994-02-23 0 0.500 0.490 0.520 0.500 0.510 776,066 389,371 0.5017 3.162 3.099 3.289 3.162 3.225 122,715 3.1730 0.00%
1994-02-22 0 0.500 0.490 0.530 0.500 0.510 980,000 492,300 0.5023 3.162 3.099 3.352 3.162 3.225 154,962 3.1769 0.00%
1994-02-21 0 0.500 0.490 0.510 0.490 0.500 1,050,000 524,000 0.4990 3.162 3.099 3.225 3.099 3.162 166,031 3.1560 0.00%
1994-02-18 0 0.500 0.490 0.510 0.490 0.500 419,000 209,410 0.4998 3.162 3.099 3.225 3.099 3.162 66,254 3.1607 0.00%
1994-02-17 0 0.500 0.490 0.520 0.490 0.500 390,418 194,680 0.4986 3.162 3.099 3.289 3.099 3.162 61,735 3.1535 2.04%
1994-02-16 0 0.490 0.485 0.500 0.490 0.490 500,000 245,000 0.4900 3.099 3.067 3.162 3.099 3.099 79,062 3.0988 -1.01%
1994-02-15 0 0.495 0.495 0.500 0.490 0.500 36,000 17,940 0.4983 3.130 3.130 3.162 3.099 3.162 5,692 3.1515 -1.00%
1994-02-14 0 0.500 0.500 0.520 0.490 0.495 298,000 146,520 0.4917 3.162 3.162 3.289 3.099 3.130 47,121 3.1094 -3.85%
1994-02-09 0 0.520 0.510 0.530 0.510 0.530 530,737 276,254 0.5205 3.289 3.225 3.352 3.225 3.352 83,923 3.2918 0.00%
1994-02-08 0 0.520 0.520 0.550 0.480 0.520 757,738 378,709 0.4998 3.289 3.289 3.478 3.036 3.289 119,817 3.1607 4.00%
1994-02-07 0 0.500 0.490 0.510 0.480 0.500 556,000 271,360 0.4881 3.162 3.099 3.225 3.036 3.162 87,917 3.0865 0.00%
1994-02-04 0 0.500 0.500 0.510 0.500 0.520 652,000 330,200 0.5064 3.162 3.162 3.225 3.162 3.289 103,097 3.2028 -3.85%
1994-02-03 0 0.520 0.510 0.520 0.500 0.520 1,250,560 641,543 0.5130 3.289 3.225 3.289 3.162 3.289 197,745 3.2443 1.96%
1994-02-02 0 0.510 0.510 0.520 0.500 0.510 2,458,657 1,252,198 0.5093 3.225 3.225 3.289 3.162 3.225 388,775 3.2209 2.00%
1994-02-01 0 0.500 0.500 0.510 0.490 0.510 1,226,337 613,356 0.5002 3.162 3.162 3.225 3.099 3.225 193,914 3.1630 0.00%
1994-01-31 0 0.500 0.490 0.510 0.500 0.510 1,418,000 711,000 0.5014 3.162 3.099 3.225 3.162 3.225 224,221 3.1710 2.04%
1994-01-28 0 0.490 0.485 0.500 0.485 0.510 540,000 270,050 0.5001 3.099 3.067 3.162 3.067 3.225 85,387 3.1626 -2.00%
1994-01-27 0 0.500 0.490 0.510 0.500 0.510 365,600 184,036 0.5034 3.162 3.099 3.225 3.162 3.225 57,810 3.1834 -1.96%
1994-01-26 0 0.510 0.510 0.520 0.510 0.540 1,610,000 830,600 0.5159 3.225 3.225 3.289 3.225 3.415 254,581 3.2626 -1.92%
1994-01-25 0 0.520 0.520 0.530 0.510 0.550 3,844,800 2,042,280 0.5312 3.289 3.289 3.352 3.225 3.478 607,959 3.3592 1.96%
1994-01-24 0 0.510 0.510 0.520 0.485 0.510 786,040 394,248 0.5016 3.225 3.225 3.289 3.067 3.225 124,292 3.1719 2.00%
1994-01-21 0 0.500 0.500 0.510 0.490 0.510 1,174,000 585,300 0.4986 3.162 3.162 3.225 3.099 3.225 185,639 3.1529 3.09%
1994-01-20 0 0.485 0.485 0.510 0.485 0.500 343,897 169,894 0.4940 3.067 3.067 3.225 3.067 3.162 54,379 3.1243 -3.00%
1994-01-19 0 0.500 0.500 0.510 0.490 0.510 1,258,520 629,940 0.5005 3.162 3.162 3.225 3.099 3.225 199,003 3.1655 0.00%
1994-01-18 0 0.500 0.500 0.510 0.490 0.530 2,880,975 1,456,133 0.5054 3.162 3.162 3.225 3.099 3.352 455,554 3.1964 4.17%
1994-01-17 0 0.480 0.480 0.490 0.480 0.490 1,258,770 609,523 0.4842 3.036 3.036 3.099 3.036 3.099 199,043 3.0623 -3.03%
1994-01-14 0 0.495 0.470 0.500 0.485 0.495 1,685,716 829,899 0.4923 3.130 2.972 3.162 3.067 3.130 266,554 3.1134 5.32%
1994-01-13 0 0.470 0.470 0.480 0.470 0.510 1,750,000 845,000 0.4829 2.972 2.972 3.036 2.972 3.225 276,719 3.0536 -4.08%
1994-01-12 0 0.490 0.490 0.500 0.480 0.510 2,762,900 1,369,636 0.4957 3.099 3.099 3.162 3.036 3.225 436,883 3.1350 2.08%
1994-01-11 0 0.480 0.470 - 0.465 0.485 924,000 435,540 0.4714 3.036 2.972 - 2.941 3.067 146,107 2.9810 2.13%
1994-01-10 0 0.470 0.460 0.485 0.465 0.480 648,480 309,076 0.4766 2.972 2.909 3.067 2.941 3.036 102,541 3.0142 4.44%
1994-01-07 0 0.450 0.440 0.450 0.450 0.450 578,875 260,408 0.4499 2.846 2.783 2.846 2.846 2.846 91,535 2.8449 0.00%
1994-01-06 0 0.450 0.440 0.450 0.440 0.460 598,000 271,650 0.4543 2.846 2.783 2.846 2.783 2.909 94,559 2.8728 -1.10%
1994-01-05 0 0.455 0.455 0.460 0.450 0.465 330,000 151,590 0.4594 2.877 2.877 2.909 2.846 2.941 52,181 2.9051 -2.15%
1994-01-04 0 0.465 0.460 0.465 0.465 0.470 584,000 272,230 0.4661 2.941 2.909 2.941 2.941 2.972 92,345 2.9480 -1.06%
1994-01-03 0 0.470 0.460 0.480 0.460 0.470 589,680 272,686 0.4624 2.972 2.909 3.036 2.909 2.972 93,243 2.9245

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