China Agri-Products Exchange Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00149  1973-03-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-20 0 0.062 0.060 0.062 0.060 0.062 1,600,004 97,400 0.0609 0.062 0.060 0.062 0.060 0.062 1,600,004 0.0609 0.00%
2026-03-19 0 0.062 0.060 0.062 0.060 0.062 2,020,125 123,716 0.0612 0.062 0.060 0.062 0.060 0.062 2,020,125 0.0612 0.00%
2026-03-18 0 0.062 0.062 0.063 0.061 0.063 1,310,950 81,240 0.0620 0.062 0.062 0.063 0.061 0.063 1,310,950 0.0620 0.00%
2026-03-17 0 0.062 0.060 0.062 0.056 0.065 2,340,433 149,217 0.0638 0.062 0.060 0.062 0.056 0.065 2,340,433 0.0638 -3.13%
2026-03-16 0 0.064 0.064 0.069 0.061 0.069 3,138,901 200,937 0.0640 0.064 0.064 0.069 0.061 0.069 3,138,901 0.0640 1.59%
2026-03-13 0 0.063 0.058 0.063 0.048 0.068 15,415,188 822,482 0.0534 0.063 0.058 0.063 0.048 0.068 15,415,188 0.0534 8.62%
2026-03-12 0 0.058 0.058 0.060 0.057 0.058 1,275,000 73,455 0.0576 0.058 0.058 0.060 0.057 0.058 1,275,000 0.0576 -6.45%
2026-03-11 0 0.062 0.062 0.064 0.061 0.063 500,030 30,906 0.0618 0.062 0.062 0.064 0.061 0.063 500,030 0.0618 -4.62%
2026-03-10 0 0.065 0.061 0.065 0.065 0.065 35,000 2,275 0.0650 0.065 0.061 0.065 0.065 0.065 35,000 0.0650 0.00%
2026-03-09 0 0.065 0.060 0.064 0.061 0.066 325,000 20,195 0.0621 0.065 0.060 0.064 0.061 0.066 325,000 0.0621 0.00%
2026-03-06 0 0.065 0.063 0.065 0.063 0.066 125,815 8,212 0.0653 0.065 0.063 0.065 0.063 0.066 125,815 0.0653 -1.52%
2026-03-05 0 0.066 0.064 0.066 0.064 0.066 210,000 13,050 0.0621 0.066 0.064 0.066 0.064 0.066 210,000 0.0621 6.45%
2026-03-04 0 0.062 0.062 0.064 0.062 0.064 50,000 3,150 0.0630 0.062 0.062 0.064 0.062 0.064 50,000 0.0630 -3.13%
2026-03-03 0 0.064 0.063 0.065 0.061 0.065 2,485,000 157,120 0.0632 0.064 0.063 0.065 0.061 0.065 2,485,000 0.0632 -4.48%
2026-03-02 0 0.067 0.063 0.067 0.064 0.068 576,817 37,776 0.0655 0.067 0.063 0.067 0.064 0.068 576,817 0.0655 -1.47%
2026-02-27 0 0.068 0.067 0.068 0.066 0.069 1,821,088 122,475 0.0673 0.068 0.067 0.068 0.066 0.069 1,821,088 0.0673 0.00%
2026-02-26 0 0.068 0.066 0.068 0.066 0.071 956,643 66,266 0.0693 0.068 0.066 0.068 0.066 0.071 956,643 0.0693 -4.23%
2026-02-25 0 0.071 0.067 0.071 0.067 0.071 578,044 39,866 0.0690 0.071 0.067 0.071 0.067 0.071 578,044 0.0690 0.00%
2026-02-24 0 0.071 0.070 0.071 0.070 0.071 119,132 8,417 0.0707 0.071 0.070 0.071 0.070 0.071 119,132 0.0707 0.00%
2026-02-23 0 0.071 0.070 0.072 0.069 0.070 299,203 20,877 0.0698 0.071 0.070 0.072 0.069 0.070 299,203 0.0698 1.43%
2026-02-20 0 0.070 0.070 0.074 0.069 0.072 360,935 25,918 0.0718 0.070 0.070 0.074 0.069 0.072 360,935 0.0718 -2.78%
2026-02-16 0 0.072 0.068 0.072 0.074 0.074 15,000 1,110 0.0740 0.072 0.068 0.072 0.074 0.074 15,000 0.0740 -4.00%
2026-02-13 0 0.075 0.070 0.075 0.070 0.075 600,032 42,856 0.0714 0.075 0.070 0.075 0.070 0.075 600,032 0.0714 8.70%
2026-02-12 0 0.069 0.069 0.070 0.069 0.069 622,675 42,937 0.0690 0.069 0.069 0.070 0.069 0.069 622,675 0.0690 -1.43%
2026-02-11 0 0.070 0.070 0.071 0.063 0.071 2,611,188 180,356 0.0691 0.070 0.070 0.071 0.063 0.071 2,611,188 0.0691 -1.41%
2026-02-10 0 0.071 0.073 0.074 0.068 0.075 1,264,512 92,003 0.0728 0.071 0.073 0.074 0.068 0.075 1,264,512 0.0728 -2.74%
2026-02-09 0 0.073 0.068 0.073 - - 489 30 0.0613 0.073 0.068 0.073 - - 489 0.0613 0.00%
2026-02-06 0 0.073 0.067 0.074 0.067 0.073 222,082 16,063 0.0723 0.073 0.067 0.074 0.067 0.073 222,082 0.0723 2.82%
2026-02-05 0 0.071 0.071 0.072 0.066 0.071 905,000 60,835 0.0672 0.071 0.071 0.072 0.066 0.071 905,000 0.0672 1.43%
2026-02-04 0 0.070 0.070 0.071 0.068 0.070 470,299 32,472 0.0690 0.070 0.070 0.071 0.068 0.070 470,299 0.0690 0.00%
2026-02-03 0 0.070 0.066 0.070 0.060 0.070 3,545,997 230,296 0.0649 0.070 0.066 0.070 0.060 0.070 3,545,997 0.0649 1.45%
2026-02-02 0 0.069 0.069 0.070 0.069 0.074 799,535 55,964 0.0700 0.069 0.069 0.070 0.069 0.074 799,535 0.0700 -6.76%
2026-01-30 0 0.074 0.068 0.074 0.070 0.074 216,020 15,667 0.0725 0.074 0.068 0.074 0.070 0.074 216,020 0.0725 2.78%
2026-01-29 0 0.072 0.072 0.074 0.069 0.072 254,488 17,958 0.0706 0.072 0.072 0.074 0.069 0.072 254,488 0.0706 0.00%
2026-01-28 0 0.072 0.068 0.072 0.068 0.072 356,660 25,097 0.0704 0.072 0.068 0.072 0.068 0.072 356,660 0.0704 2.86%
2026-01-27 0 0.070 0.070 0.072 0.070 0.070 19,600 1,326 0.0677 0.070 0.070 0.072 0.070 0.070 19,600 0.0677 0.00%
2026-01-26 0 0.070 0.070 0.072 0.070 0.070 40,072 2,804 0.0700 0.070 0.070 0.072 0.070 0.070 40,072 0.0700 0.00%
2026-01-23 0 0.070 0.070 0.072 0.070 0.070 54,009 3,760 0.0696 0.070 0.070 0.072 0.070 0.070 54,009 0.0696 -4.11%
2026-01-22 0 0.073 0.070 0.072 0.070 0.073 1,442,261 103,390 0.0717 0.073 0.070 0.072 0.070 0.073 1,442,261 0.0717 4.29%
2026-01-21 0 0.070 0.070 0.072 0.070 0.070 50,009 3,500 0.0700 0.070 0.070 0.072 0.070 0.070 50,009 0.0700 0.00%
2026-01-20 0 0.070 0.070 0.072 0.070 0.072 55,000 3,900 0.0709 0.070 0.070 0.072 0.070 0.072 55,000 0.0709 0.00%
2026-01-19 0 0.070 0.070 0.071 0.069 0.075 3,433,380 254,968 0.0743 0.070 0.070 0.071 0.069 0.075 3,433,380 0.0743 -1.41%
2026-01-16 0 0.071 0.071 0.072 0.069 0.072 215,375 15,292 0.0710 0.071 0.071 0.072 0.069 0.072 215,375 0.0710 -1.39%
2026-01-15 0 0.072 0.068 0.071 0.067 0.072 7,324,072 511,836 0.0699 0.072 0.068 0.071 0.067 0.072 7,324,072 0.0699 2.86%
2026-01-14 0 0.070 0.070 0.071 0.070 0.071 1,380,984 97,324 0.0705 0.070 0.070 0.071 0.070 0.071 1,380,984 0.0705 -4.11%
2026-01-13 0 0.073 0.073 0.074 0.070 0.073 3,075,004 218,405 0.0710 0.073 0.073 0.074 0.070 0.073 3,075,004 0.0710 2.82%
2026-01-12 0 0.071 0.071 0.073 0.071 0.074 65,425 4,665 0.0713 0.071 0.071 0.073 0.071 0.074 65,425 0.0713 -4.05%
2026-01-09 0 0.074 0.071 0.074 0.070 0.075 29,393,025 2,177,814 0.0741 0.074 0.071 0.074 0.070 0.075 29,393,025 0.0741 1.37%
2026-01-08 0 0.073 0.071 0.073 0.069 0.074 5,270,000 380,395 0.0722 0.073 0.071 0.073 0.069 0.074 5,270,000 0.0722 4.29%
2026-01-07 0 0.070 0.068 0.070 0.068 0.071 3,520,118 249,703 0.0709 0.070 0.068 0.070 0.068 0.071 3,520,118 0.0709 0.00%
2026-01-06 0 0.070 0.070 0.071 0.067 0.071 3,739,086 256,825 0.0687 0.070 0.070 0.071 0.067 0.071 3,739,086 0.0687 0.00%
2026-01-05 0 0.070 0.070 0.073 0.069 0.078 6,260,074 444,538 0.0710 0.070 0.070 0.073 0.069 0.078 6,260,074 0.0710 -4.11%
2026-01-02 0 0.073 0.073 0.075 0.073 0.074 15,109 1,107 0.0733 0.073 0.073 0.075 0.073 0.074 15,109 0.0733 -2.67%
2025-12-31 0 0.075 0.074 0.075 - - 75 4 0.0533 0.075 0.074 0.075 - - 75 0.0533 0.00%
2025-12-30 0 0.075 0.075 0.078 0.072 0.075 668,799 49,947 0.0747 0.075 0.075 0.078 0.072 0.075 668,799 0.0747 2.74%
2025-12-29 0 0.073 0.073 0.074 0.073 0.075 1,064,205 78,997 0.0742 0.073 0.073 0.074 0.073 0.075 1,064,205 0.0742 -6.41%
2025-12-24 0 0.078 0.075 0.079 0.074 0.078 652,675 49,606 0.0760 0.078 0.075 0.079 0.074 0.078 652,675 0.0760 2.63%
2025-12-23 0 0.076 0.076 0.079 0.076 0.079 154,350 11,992 0.0777 0.076 0.076 0.079 0.076 0.079 154,350 0.0777 -1.30%
2025-12-22 0 0.077 0.074 0.079 0.072 0.077 1,531,998 112,975 0.0737 0.077 0.074 0.079 0.072 0.077 1,531,998 0.0737 1.32%
2025-12-19 0 0.076 0.075 0.076 0.075 0.075 126,163 9,448 0.0749 0.076 0.075 0.076 0.075 0.075 126,163 0.0749 1.33%
2025-12-18 0 0.075 0.075 0.076 0.075 0.076 1,108,570 84,174 0.0759 0.075 0.075 0.076 0.075 0.076 1,108,570 0.0759 -3.85%
2025-12-17 0 0.078 0.072 0.078 0.075 0.079 207,177 16,166 0.0780 0.078 0.072 0.078 0.075 0.079 207,177 0.0780 1.30%
2025-12-16 0 0.077 0.075 0.077 0.075 0.077 1,315,000 101,230 0.0770 0.077 0.075 0.077 0.075 0.077 1,315,000 0.0770 1.32%
2025-12-15 0 0.076 0.075 0.079 0.075 0.078 1,285,068 98,899 0.0770 0.076 0.075 0.079 0.075 0.078 1,285,068 0.0770 -2.56%
2025-12-12 0 0.078 0.075 0.078 0.074 0.078 3,658,109 279,568 0.0764 0.078 0.075 0.078 0.074 0.078 3,658,109 0.0764 0.00%
2025-12-11 0 0.078 0.072 0.078 0.073 0.078 1,141,956 86,629 0.0759 0.078 0.072 0.078 0.073 0.078 1,141,956 0.0759 -1.27%
2025-12-10 0 0.079 0.075 0.079 0.075 0.079 2,032,279 156,466 0.0770 0.079 0.075 0.079 0.075 0.079 2,032,279 0.0770 0.00%
2025-12-09 0 0.079 0.075 0.079 0.073 0.079 1,717,736 130,059 0.0757 0.079 0.075 0.079 0.073 0.079 1,717,736 0.0757 8.22%
2025-12-08 0 0.073 0.072 0.079 0.072 0.080 8,464,654 621,638 0.0734 0.073 0.072 0.079 0.072 0.080 8,464,654 0.0734 -2.67%
2025-12-05 0 0.075 0.073 0.075 0.071 0.079 1,082,146 81,721 0.0755 0.075 0.073 0.075 0.071 0.079 1,082,146 0.0755 2.74%
2025-12-04 0 0.073 0.073 0.075 0.069 0.075 1,709,194 124,456 0.0728 0.073 0.073 0.075 0.069 0.075 1,709,194 0.0728 4.29%
2025-12-03 0 0.070 0.070 0.071 0.070 0.075 1,202,126 87,038 0.0724 0.070 0.070 0.071 0.070 0.075 1,202,126 0.0724 -6.67%
2025-12-02 0 0.075 0.071 0.076 0.071 0.079 3,197,675 234,062 0.0732 0.075 0.071 0.076 0.071 0.079 3,197,675 0.0732 4.17%
2025-12-01 0 0.072 0.070 0.077 0.070 0.077 2,354,318 167,785 0.0713 0.072 0.070 0.077 0.070 0.077 2,354,318 0.0713 -4.00%
2025-11-28 0 0.075 0.073 0.078 0.069 0.076 863,375 63,577 0.0736 0.075 0.073 0.078 0.069 0.076 863,375 0.0736 0.00%
2025-11-27 0 0.075 0.073 0.075 0.071 0.080 6,692,675 498,886 0.0745 0.075 0.073 0.075 0.071 0.080 6,692,675 0.0745 -1.32%
2025-11-26 0 0.076 0.071 0.076 - - 0 0 - 0.076 0.071 0.076 - - 0 - 0.00%
2025-11-25 0 0.076 0.076 0.078 0.075 0.079 371,725 28,622 0.0770 0.076 0.076 0.078 0.075 0.079 371,725 0.0770 -2.56%
2025-11-24 0 0.078 0.074 0.078 0.070 0.079 1,466,000 109,559 0.0747 0.078 0.074 0.078 0.070 0.079 1,466,000 0.0747 6.85%
2025-11-21 0 0.073 0.073 0.074 0.072 0.074 812,776 59,464 0.0732 0.073 0.073 0.074 0.072 0.074 812,776 0.0732 -2.67%
2025-11-20 0 0.075 0.074 0.078 0.073 0.080 2,825,000 211,820 0.0750 0.075 0.074 0.078 0.073 0.080 2,825,000 0.0750 0.00%
2025-11-19 0 0.075 0.075 0.080 0.074 0.080 788,088 60,339 0.0766 0.075 0.075 0.080 0.074 0.080 788,088 0.0766 1.35%
2025-11-18 0 0.074 0.074 0.076 0.074 0.074 920,000 68,080 0.0740 0.074 0.074 0.076 0.074 0.074 920,000 0.0740 0.00%
2025-11-17 0 0.074 0.074 0.078 0.074 0.079 9,889,030 741,418 0.0750 0.074 0.074 0.078 0.074 0.079 9,889,030 0.0750 -2.63%
2025-11-14 0 0.076 0.074 0.076 0.072 0.079 13,597,270 1,064,384 0.0783 0.076 0.074 0.076 0.072 0.079 13,597,270 0.0783 -1.30%
2025-11-13 0 0.077 0.077 0.078 0.077 0.077 941,700 72,493 0.0770 0.077 0.077 0.078 0.077 0.077 941,700 0.0770 0.00%
2025-11-12 0 0.077 0.077 0.079 0.076 0.080 24,150,751 1,931,444 0.0800 0.077 0.077 0.079 0.076 0.080 24,150,751 0.0800 0.00%
2025-11-11 0 0.077 0.077 0.079 0.077 0.080 6,332,091 504,357 0.0797 0.077 0.077 0.079 0.077 0.080 6,332,091 0.0797 -3.75%
2025-11-10 0 0.080 0.077 0.080 0.075 0.081 515,054 41,188 0.0800 0.080 0.077 0.080 0.075 0.081 515,054 0.0800 3.90%
2025-11-07 0 0.077 0.077 0.080 0.077 0.080 78,140 6,103 0.0781 0.077 0.077 0.080 0.077 0.080 78,140 0.0781 -3.75%
2025-11-06 0 0.080 0.077 0.079 0.076 0.080 766,891 60,531 0.0789 0.080 0.077 0.079 0.076 0.080 766,891 0.0789 0.00%
2025-11-05 0 0.080 0.079 0.080 0.079 0.081 5,810,000 468,475 0.0806 0.080 0.079 0.080 0.079 0.081 5,810,000 0.0806 6.67%
2025-11-04 0 0.075 0.075 0.079 0.075 0.081 40,195,634 3,213,529 0.0799 0.075 0.075 0.079 0.075 0.081 40,195,634 0.0799 -6.25%
2025-11-03 0 0.080 0.079 0.080 0.079 0.084 32,752,394 2,629,686 0.0803 0.080 0.079 0.080 0.079 0.084 32,752,394 0.0803 0.00%
2025-10-31 0 0.080 0.080 0.081 0.078 0.080 1,085,000 86,740 0.0799 0.080 0.080 0.081 0.078 0.080 1,085,000 0.0799 2.56%
2025-10-30 0 0.078 0.078 0.079 0.078 0.080 611,148 47,829 0.0783 0.078 0.078 0.079 0.078 0.080 611,148 0.0783 0.00%
2025-10-28 0 0.078 0.078 0.079 0.078 0.079 1,270,321 100,203 0.0789 0.078 0.078 0.079 0.078 0.079 1,270,321 0.0789 -2.50%
2025-10-27 0 0.080 0.080 0.081 0.078 0.081 505,979 39,907 0.0789 0.080 0.080 0.081 0.078 0.081 505,979 0.0789 3.90%
2025-10-24 0 0.077 0.076 0.077 0.076 0.081 981,339 78,152 0.0796 0.077 0.076 0.077 0.076 0.081 981,339 0.0796 -2.53%
2025-10-23 0 0.079 0.079 0.080 0.078 0.080 2,188,337 172,745 0.0789 0.079 0.079 0.080 0.078 0.080 2,188,337 0.0789 0.00%
2025-10-22 0 0.079 0.079 0.080 0.077 0.079 327,938 25,837 0.0788 0.079 0.079 0.080 0.077 0.079 327,938 0.0788 0.00%
2025-10-21 0 0.079 0.079 0.080 0.079 0.082 2,242,003 179,167 0.0799 0.079 0.079 0.080 0.079 0.082 2,242,003 0.0799 0.00%
2025-10-20 0 0.079 0.078 0.081 0.079 0.081 4,216,688 336,233 0.0797 0.079 0.078 0.081 0.079 0.081 4,216,688 0.0797 -1.25%
2025-10-17 0 0.080 0.080 0.081 0.076 0.081 2,250,000 178,605 0.0794 0.080 0.080 0.081 0.076 0.081 2,250,000 0.0794 -1.23%
2025-10-16 0 0.081 0.080 0.081 0.080 0.081 723,614 58,073 0.0803 0.081 0.080 0.081 0.080 0.081 723,614 0.0803 0.00%
2025-10-15 0 0.081 0.080 0.081 0.077 0.084 2,139,749 172,387 0.0806 0.081 0.080 0.081 0.077 0.084 2,139,749 0.0806 3.85%
2025-10-14 0 0.078 0.078 0.079 0.078 0.084 1,150,199 92,954 0.0808 0.078 0.078 0.079 0.078 0.084 1,150,199 0.0808 0.00%
2025-10-13 0 0.078 0.077 0.082 0.077 0.084 7,004,010 559,440 0.0799 0.078 0.077 0.082 0.077 0.084 7,004,010 0.0799 0.00%
2025-10-10 0 0.078 0.078 0.079 0.078 0.081 3,534,282 282,305 0.0799 0.078 0.078 0.079 0.078 0.081 3,534,282 0.0799 -3.70%
2025-10-09 0 0.081 0.081 0.084 0.081 0.087 2,697,865 227,771 0.0844 0.081 0.081 0.084 0.081 0.087 2,697,865 0.0844 1.25%
2025-10-08 0 0.080 0.080 0.084 0.079 0.084 6,452,116 516,334 0.0800 0.080 0.080 0.084 0.079 0.084 6,452,116 0.0800 -1.23%
2025-10-06 0 0.081 0.081 0.085 0.080 0.087 1,956,086 165,690 0.0847 0.081 0.081 0.085 0.080 0.087 1,956,086 0.0847 0.00%
2025-10-03 0 0.081 0.081 0.084 0.080 0.084 1,994,648 164,848 0.0826 0.081 0.081 0.084 0.080 0.084 1,994,648 0.0826 -4.71%
2025-10-02 0 0.085 0.080 0.085 0.078 0.085 8,580,935 693,435 0.0808 0.085 0.080 0.085 0.078 0.085 8,580,935 0.0808 0.00%
2025-09-30 0 0.085 0.080 0.081 0.078 0.085 2,568,068 213,801 0.0833 0.085 0.080 0.081 0.078 0.085 2,568,068 0.0833 1.19%
2025-09-29 0 0.084 0.081 0.084 0.079 0.085 4,873,900 401,818 0.0824 0.084 0.081 0.084 0.079 0.085 4,873,900 0.0824 2.44%
2025-09-26 0 0.082 0.080 0.082 0.078 0.082 5,970,868 483,480 0.0810 0.082 0.080 0.082 0.078 0.082 5,970,868 0.0810 1.23%
2025-09-25 0 0.081 0.081 0.082 0.077 0.082 1,769,998 142,822 0.0807 0.081 0.081 0.082 0.077 0.082 1,769,998 0.0807 -1.22%
2025-09-24 0 0.082 0.081 0.082 0.080 0.082 2,075,350 169,724 0.0818 0.082 0.081 0.082 0.080 0.082 2,075,350 0.0818 -1.20%
2025-09-23 0 0.083 0.081 0.083 0.080 0.083 1,498,762 122,968 0.0820 0.083 0.081 0.083 0.080 0.083 1,498,762 0.0820 -1.19%
2025-09-22 0 0.084 0.081 0.084 0.080 0.084 4,649,791 385,979 0.0830 0.084 0.081 0.084 0.080 0.084 4,649,791 0.0830 2.44%
2025-09-19 0 0.082 0.081 0.082 0.080 0.083 5,502,675 446,905 0.0812 0.082 0.081 0.082 0.080 0.083 5,502,675 0.0812 0.00%
2025-09-18 0 0.082 0.082 0.083 0.082 0.084 2,195,225 181,855 0.0828 0.082 0.082 0.083 0.082 0.084 2,195,225 0.0828 -1.20%
2025-09-17 0 0.083 0.083 0.084 0.082 0.084 6,590,730 547,616 0.0831 0.083 0.083 0.084 0.082 0.084 6,590,730 0.0831 -1.19%
2025-09-16 0 0.084 0.083 0.084 0.080 0.084 53,196,358 4,447,892 0.0836 0.084 0.083 0.084 0.080 0.084 53,196,358 0.0836 0.00%
2025-09-15 0 0.084 0.080 0.084 0.080 0.084 3,067,288 253,305 0.0826 0.084 0.080 0.084 0.080 0.084 3,067,288 0.0826 0.00%
2025-09-12 0 0.084 0.082 0.084 0.080 0.084 18,940,942 1,576,090 0.0832 0.084 0.082 0.084 0.080 0.084 18,940,942 0.0832 1.20%
2025-09-11 0 0.083 0.082 0.084 0.082 0.084 28,359,350 2,365,834 0.0834 0.083 0.082 0.084 0.082 0.084 28,359,350 0.0834 0.00%
2025-09-10 0 0.083 0.081 0.083 0.080 0.085 15,179,515 1,257,815 0.0829 0.083 0.081 0.083 0.080 0.085 15,179,515 0.0829 3.75%
2025-09-09 0 0.080 0.080 0.082 0.080 0.083 8,718,771 707,701 0.0812 0.080 0.080 0.082 0.080 0.083 8,718,771 0.0812 -3.61%
2025-09-08 0 0.083 0.081 0.083 0.075 0.084 4,009,150 328,263 0.0819 0.083 0.081 0.083 0.075 0.084 4,009,150 0.0819 0.00%
2025-09-05 0 0.083 0.082 0.083 0.080 0.084 7,152,292 591,629 0.0827 0.083 0.082 0.083 0.080 0.084 7,152,292 0.0827 1.22%
2025-09-04 0 0.082 0.080 0.082 0.077 0.083 16,486,116 1,356,679 0.0823 0.082 0.080 0.082 0.077 0.083 16,486,116 0.0823 0.00%
2025-09-03 0 0.082 0.077 0.082 0.076 0.082 17,214,215 1,395,703 0.0811 0.082 0.077 0.082 0.076 0.082 17,214,215 0.0811 2.50%
2025-09-02 0 0.080 0.080 0.081 0.077 0.081 11,202,600 891,571 0.0796 0.080 0.080 0.081 0.077 0.081 11,202,600 0.0796 1.27%
2025-09-01 0 0.079 0.079 0.080 0.079 0.082 10,849,615 867,148 0.0799 0.079 0.079 0.080 0.079 0.082 10,849,615 0.0799 3.95%
2025-08-29 0 0.076 0.076 0.077 0.073 0.078 6,548,353 494,168 0.0755 0.076 0.076 0.077 0.073 0.078 6,548,353 0.0755 -2.56%
2025-08-28 0 0.078 0.077 0.079 0.075 0.080 35,776,481 2,830,012 0.0791 0.078 0.077 0.079 0.075 0.080 35,776,481 0.0791 1.30%
2025-08-27 0 0.077 0.075 0.077 0.076 0.080 8,512,631 667,409 0.0784 0.077 0.075 0.077 0.076 0.080 8,512,631 0.0784 2.67%
2025-08-26 0 0.075 0.075 0.077 0.074 0.079 8,495,802 645,016 0.0759 0.075 0.075 0.077 0.074 0.079 8,495,802 0.0759 -3.85%
2025-08-25 0 0.078 0.077 0.078 0.072 0.079 5,642,339 434,718 0.0770 0.078 0.077 0.078 0.072 0.079 5,642,339 0.0770 4.00%
2025-08-22 0 0.075 0.072 0.075 0.069 0.075 33,251,455 2,419,953 0.0728 0.075 0.072 0.075 0.069 0.075 33,251,455 0.0728 7.14%
2025-08-21 0 0.070 0.066 0.070 0.066 0.070 4,988,094 335,503 0.0673 0.070 0.066 0.070 0.066 0.070 4,988,094 0.0673 -1.41%
2025-08-20 0 0.071 0.068 0.071 0.066 0.071 16,504,481 1,142,579 0.0692 0.071 0.068 0.071 0.066 0.071 16,504,481 0.0692 7.58%
2025-08-19 0 0.066 0.066 0.067 0.064 0.070 6,337,968 420,590 0.0664 0.066 0.066 0.067 0.064 0.070 6,337,968 0.0664 -4.35%
2025-08-18 0 0.069 0.063 0.069 0.059 0.069 12,006,225 787,288 0.0656 0.069 0.063 0.069 0.059 0.069 12,006,225 0.0656 4.55%
2025-08-15 0 0.066 0.062 0.065 0.058 0.066 9,236,643 585,532 0.0634 0.066 0.062 0.065 0.058 0.066 9,236,643 0.0634 10.00%
2025-08-14 0 0.060 0.060 0.061 0.058 0.060 1,890,062 111,632 0.0591 0.060 0.060 0.061 0.058 0.060 1,890,062 0.0591 0.00%
2025-08-13 0 0.060 0.059 0.060 0.060 0.062 5,501,216 332,375 0.0604 0.060 0.059 0.060 0.060 0.062 5,501,216 0.0604 -3.23%
2025-08-12 0 0.062 0.062 0.063 0.061 0.067 3,164,767 201,689 0.0637 0.062 0.062 0.063 0.061 0.067 3,164,767 0.0637 3.33%
2025-08-11 0 0.060 0.059 0.060 0.060 0.065 9,046,461 566,635 0.0626 0.060 0.059 0.060 0.060 0.065 9,046,461 0.0626 -3.23%
2025-08-08 0 0.062 0.059 0.062 0.057 0.063 15,639,318 934,658 0.0598 0.062 0.059 0.062 0.057 0.063 15,639,318 0.0598 5.08%
2025-08-07 0 0.059 0.057 0.059 0.053 0.062 47,633,207 2,783,503 0.0584 0.059 0.057 0.059 0.053 0.062 47,633,207 0.0584 5.36%
2025-08-06 0 0.056 0.053 0.056 0.052 0.056 21,234,725 1,126,941 0.0531 0.056 0.053 0.056 0.052 0.056 21,234,725 0.0531 0.00%
2025-08-05 0 0.056 0.054 0.056 0.051 0.056 7,012,018 380,267 0.0542 0.056 0.054 0.056 0.051 0.056 7,012,018 0.0542 7.69%
2025-08-04 0 0.052 0.052 0.053 0.051 0.055 9,342,977 492,127 0.0527 0.052 0.052 0.053 0.051 0.055 9,342,977 0.0527 0.00%
2025-08-01 0 0.052 0.052 0.053 0.046 0.055 30,276,944 1,519,391 0.0502 0.052 0.052 0.053 0.046 0.055 30,276,944 0.0502 10.64%
2025-07-31 0 0.047 0.047 0.049 0.046 0.050 14,034,675 672,785 0.0479 0.047 0.047 0.049 0.046 0.050 14,034,675 0.0479 -4.08%
2025-07-30 0 0.049 0.047 0.049 0.046 0.053 4,092,433 199,572 0.0488 0.049 0.047 0.049 0.046 0.053 4,092,433 0.0488 0.00%
2025-07-29 0 0.049 0.046 0.049 0.043 0.053 36,727,327 1,739,090 0.0474 0.049 0.046 0.049 0.043 0.053 36,727,327 0.0474 8.89%
2025-07-28 0 0.045 0.043 0.046 0.042 0.046 31,674,772 1,429,651 0.0451 0.045 0.043 0.046 0.042 0.046 31,674,772 0.0451 4.65%
2025-07-25 0 0.043 0.042 0.043 0.041 0.044 573,831 25,073 0.0437 0.043 0.042 0.043 0.041 0.044 573,831 0.0437 0.00%
2025-07-24 0 0.043 0.041 0.043 0.041 0.043 875,138 36,775 0.0420 0.043 0.041 0.043 0.041 0.043 875,138 0.0420 0.00%
2025-07-23 0 0.043 0.042 0.043 0.043 0.045 950,000 41,250 0.0434 0.043 0.042 0.043 0.043 0.045 950,000 0.0434 -4.44%
2025-07-22 0 0.045 0.044 0.045 0.043 0.045 14,220,272 631,436 0.0444 0.045 0.044 0.045 0.043 0.045 14,220,272 0.0444 0.00%
2025-07-21 0 0.045 0.044 0.045 0.042 0.045 26,146,238 1,149,661 0.0440 0.045 0.044 0.045 0.042 0.045 26,146,238 0.0440 0.00%
2025-07-18 0 0.045 0.041 0.045 0.041 0.045 4,390,353 182,567 0.0416 0.045 0.041 0.045 0.041 0.045 4,390,353 0.0416 4.65%
2025-07-17 0 0.043 0.042 0.043 0.042 0.043 3,782,203 159,140 0.0421 0.043 0.042 0.043 0.042 0.043 3,782,203 0.0421 7.50%
2025-07-16 0 0.040 0.040 0.042 0.040 0.040 125,124 4,943 0.0395 0.040 0.040 0.042 0.040 0.040 125,124 0.0395 0.00%
2025-07-15 0 0.040 0.040 0.041 0.039 0.040 691,850 27,351 0.0395 0.040 0.040 0.041 0.039 0.040 691,850 0.0395 0.00%
2025-07-14 0 0.040 0.040 0.041 0.039 0.040 675,857 26,855 0.0397 0.040 0.040 0.041 0.039 0.040 675,857 0.0397 2.56%
2025-07-11 0 0.039 0.039 0.040 0.039 0.041 1,461,686 57,842 0.0396 0.039 0.039 0.040 0.039 0.041 1,461,686 0.0396 -4.88%
2025-07-10 0 0.041 0.040 0.041 0.039 0.045 51,994,536 2,281,653 0.0439 0.041 0.040 0.041 0.039 0.045 51,994,536 0.0439 2.50%
2025-07-09 0 0.040 0.040 0.042 0.040 0.042 465,431 19,403 0.0417 0.040 0.040 0.042 0.040 0.042 465,431 0.0417 -4.76%
2025-07-08 0 0.042 0.040 0.042 - - 1,970 69 0.0350 0.042 0.040 0.042 - - 1,970 0.0350 0.00%
2025-07-07 0 0.042 0.040 0.042 - - 272 9 0.0331 0.042 0.040 0.042 - - 272 0.0331 -2.33%
2025-07-04 0 0.043 0.040 0.043 0.040 0.043 492,583 20,230 0.0411 0.043 0.040 0.043 0.040 0.043 492,583 0.0411 0.00%
2025-07-03 0 0.043 0.039 0.043 0.039 0.045 1,403,725 59,611 0.0425 0.043 0.039 0.043 0.039 0.045 1,403,725 0.0425 7.50%
2025-07-02 0 0.040 0.040 0.041 0.039 0.042 2,797,919 112,347 0.0402 0.040 0.040 0.041 0.039 0.042 2,797,919 0.0402 0.00%
2025-06-30 0 0.040 0.041 0.042 0.039 0.041 1,625,548 65,236 0.0401 0.040 0.041 0.042 0.039 0.041 1,625,548 0.0401 -2.44%
2025-06-27 0 0.041 0.040 0.041 0.040 0.041 595,000 23,805 0.0400 0.041 0.040 0.041 0.040 0.041 595,000 0.0400 -2.38%
2025-06-26 0 0.042 0.038 0.042 0.038 0.042 2,972,509 117,264 0.0394 0.042 0.038 0.042 0.038 0.042 2,972,509 0.0394 0.00%
2025-06-25 0 0.042 0.040 0.044 0.040 0.042 650,636 26,552 0.0408 0.042 0.040 0.044 0.040 0.042 650,636 0.0408 0.00%
2025-06-24 0 0.042 0.041 0.042 0.037 0.045 3,258,037 134,239 0.0412 0.042 0.041 0.042 0.037 0.045 3,258,037 0.0412 10.53%
2025-06-23 0 0.038 0.037 0.038 0.038 0.041 2,130,054 83,601 0.0392 0.038 0.037 0.038 0.038 0.041 2,130,054 0.0392 -2.56%
2025-06-20 0 0.039 0.039 0.040 0.037 0.039 11,276,483 432,308 0.0383 0.039 0.039 0.040 0.037 0.039 11,276,483 0.0383 2.63%
2025-06-19 0 0.038 0.038 0.040 0.038 0.039 3,686,091 142,060 0.0385 0.038 0.038 0.040 0.038 0.039 3,686,091 0.0385 -2.56%
2025-06-18 0 0.039 0.039 0.040 0.038 0.041 3,083,600 120,312 0.0390 0.039 0.039 0.040 0.038 0.041 3,083,600 0.0390 -4.88%
2025-06-17 0 0.041 0.040 0.041 0.038 0.041 1,460,510 59,236 0.0406 0.041 0.040 0.041 0.038 0.041 1,460,510 0.0406 5.13%
2025-06-16 0 0.039 0.039 0.040 0.039 0.039 312,422 12,167 0.0389 0.039 0.039 0.040 0.039 0.039 312,422 0.0389 -4.88%
2025-06-13 0 0.041 0.039 0.041 0.038 0.042 1,061,165 41,919 0.0395 0.041 0.039 0.041 0.038 0.042 1,061,165 0.0395 2.50%
2025-06-12 0 0.040 0.040 0.041 0.040 0.041 457,566 18,721 0.0409 0.040 0.040 0.041 0.040 0.041 457,566 0.0409 -2.44%
2025-06-11 0 0.041 0.040 0.042 0.040 0.041 208,392 8,392 0.0403 0.041 0.040 0.042 0.040 0.041 208,392 0.0403 -2.38%
2025-06-10 0 0.042 0.041 0.042 0.039 0.042 3,086,480 122,348 0.0396 0.042 0.041 0.042 0.039 0.042 3,086,480 0.0396 2.44%
2025-06-09 0 0.041 0.038 0.041 0.039 0.044 2,225,435 90,133 0.0405 0.041 0.038 0.041 0.039 0.044 2,225,435 0.0405 2.50%
2025-06-06 0 0.040 0.039 0.040 0.037 0.041 3,125,427 121,891 0.0390 0.040 0.039 0.040 0.037 0.041 3,125,427 0.0390 8.11%
2025-06-05 0 0.037 0.037 0.039 0.036 0.038 1,164,611 42,946 0.0369 0.037 0.037 0.039 0.036 0.038 1,164,611 0.0369 -5.13%
2025-06-04 0 0.039 0.037 0.039 0.036 0.039 20,108,669 747,822 0.0372 0.039 0.037 0.039 0.036 0.039 20,108,669 0.0372 2.63%
2025-06-03 0 0.038 0.037 0.038 0.038 0.044 7,355,000 287,395 0.0391 0.038 0.037 0.038 0.038 0.044 7,355,000 0.0391 -7.32%
2025-06-02 0 0.041 0.039 0.041 0.039 0.041 1,885,350 74,262 0.0394 0.041 0.039 0.041 0.039 0.041 1,885,350 0.0394 0.00%
2025-05-30 0 0.041 0.040 0.041 0.040 0.045 9,140,990 373,182 0.0408 0.041 0.040 0.041 0.040 0.045 9,140,990 0.0408 -8.89%
2025-05-29 0 0.045 0.041 0.043 0.041 0.045 56,498 2,292 0.0406 0.045 0.041 0.043 0.041 0.045 56,498 0.0406 7.14%
2025-05-28 0 0.042 0.041 0.044 0.042 0.042 59,942 2,468 0.0412 0.042 0.041 0.044 0.042 0.042 59,942 0.0412 0.00%
2025-05-27 0 0.042 0.042 0.044 0.039 0.046 2,228,253 95,586 0.0429 0.042 0.042 0.044 0.039 0.046 2,228,253 0.0429 2.44%
2025-05-26 0 0.041 0.039 0.042 0.041 0.042 289,425 11,913 0.0412 0.041 0.039 0.042 0.041 0.042 289,425 0.0412 -2.38%
2025-05-23 0 0.042 0.039 0.042 0.041 0.042 2,767,187 115,415 0.0417 0.042 0.039 0.042 0.041 0.042 2,767,187 0.0417 2.44%
2025-05-22 0 0.041 0.041 0.043 0.041 0.043 2,775,000 118,850 0.0428 0.041 0.041 0.043 0.041 0.043 2,775,000 0.0428 -4.65%
2025-05-21 0 0.043 0.042 0.044 0.042 0.046 1,645,595 71,348 0.0434 0.043 0.042 0.044 0.042 0.046 1,645,595 0.0434 0.00%
2025-05-20 0 0.043 0.041 0.043 0.041 0.043 1,671,287 68,483 0.0410 0.043 0.041 0.043 0.041 0.043 1,671,287 0.0410 2.38%
2025-05-19 0 0.042 0.042 0.044 0.042 0.042 43,329 1,787 0.0412 0.042 0.042 0.044 0.042 0.042 43,329 0.0412 0.00%
2025-05-16 0 0.042 0.042 0.045 0.041 0.045 20,726,828 926,006 0.0447 0.042 0.042 0.045 0.041 0.045 20,726,828 0.0447 0.00%
2025-05-15 0 0.042 0.041 0.044 0.042 0.044 5,690,000 239,980 0.0422 0.042 0.041 0.044 0.042 0.044 5,690,000 0.0422 -6.67%
2025-05-14 0 0.045 0.041 0.045 0.041 0.046 1,912,225 83,443 0.0436 0.045 0.041 0.045 0.041 0.046 1,912,225 0.0436 9.76%
2025-05-13 0 0.041 0.041 0.044 0.041 0.043 1,548,818 66,485 0.0429 0.041 0.041 0.044 0.041 0.043 1,548,818 0.0429 -4.65%
2025-05-12 0 0.043 0.041 0.043 0.041 0.046 1,070,727 45,933 0.0429 0.043 0.041 0.043 0.041 0.046 1,070,727 0.0429 2.38%
2025-05-09 0 0.042 0.042 0.045 0.042 0.043 1,720,009 73,775 0.0429 0.042 0.042 0.045 0.042 0.043 1,720,009 0.0429 -4.55%
2025-05-08 0 0.044 0.042 0.045 0.044 0.046 2,410,643 108,708 0.0451 0.044 0.042 0.045 0.044 0.046 2,410,643 0.0451 -2.22%
2025-05-07 0 0.045 0.044 0.046 0.043 0.047 6,580,350 295,908 0.0450 0.045 0.044 0.046 0.043 0.047 6,580,350 0.0450 0.00%
2025-05-06 0 0.045 0.045 0.046 0.041 0.046 14,534,284 646,261 0.0445 0.045 0.045 0.046 0.041 0.046 14,534,284 0.0445 -2.17%
2025-05-02 0 0.046 0.044 0.046 0.043 0.048 7,882,000 353,965 0.0449 0.046 0.044 0.046 0.043 0.048 7,882,000 0.0449 4.55%
2025-04-30 0 0.044 0.043 0.044 0.042 0.045 4,040,000 174,035 0.0431 0.044 0.043 0.044 0.042 0.045 4,040,000 0.0431 -2.22%
2025-04-29 0 0.045 0.040 0.045 - - 0 0 - 0.045 0.040 0.045 - - 0 - 0.00%
2025-04-28 0 0.045 0.044 0.045 0.040 0.045 2,109,129 87,642 0.0416 0.045 0.044 0.045 0.040 0.045 2,109,129 0.0416 12.50%
2025-04-25 0 0.040 0.039 0.040 0.039 0.040 940,000 37,370 0.0398 0.040 0.039 0.040 0.039 0.040 940,000 0.0398 -2.44%
2025-04-24 0 0.041 0.039 0.041 0.039 0.041 1,506,854 59,708 0.0396 0.041 0.039 0.041 0.039 0.041 1,506,854 0.0396 -2.38%
2025-04-23 0 0.042 0.040 0.042 0.040 0.042 899,854 36,634 0.0407 0.042 0.040 0.042 0.040 0.042 899,854 0.0407 0.00%
2025-04-22 0 0.042 0.039 0.042 0.039 0.043 1,305,000 52,960 0.0406 0.042 0.039 0.042 0.039 0.043 1,305,000 0.0406 0.00%
2025-04-17 0 0.042 0.042 0.043 0.040 0.042 638,847 26,338 0.0412 0.042 0.042 0.043 0.040 0.042 638,847 0.0412 2.44%
2025-04-16 0 0.041 0.041 0.043 0.041 0.041 98,025 4,006 0.0409 0.041 0.041 0.043 0.041 0.041 98,025 0.0409 -2.38%
2025-04-15 0 0.042 0.041 0.043 0.040 0.043 530,096 21,824 0.0412 0.042 0.041 0.043 0.040 0.043 530,096 0.0412 -2.33%
2025-04-14 0 0.043 0.040 0.043 0.039 0.043 30,607,258 1,314,879 0.0430 0.043 0.040 0.043 0.039 0.043 30,607,258 0.0430 0.00%
2025-04-11 0 0.043 0.039 0.043 0.040 0.043 708,050 29,347 0.0414 0.043 0.039 0.043 0.040 0.043 708,050 0.0414 -2.27%
2025-04-10 0 0.044 0.041 0.044 0.041 0.044 30,705,000 1,350,200 0.0440 0.044 0.041 0.044 0.041 0.044 30,705,000 0.0440 0.00%
2025-04-09 0 0.044 0.040 0.044 0.040 0.044 1,155,000 49,025 0.0424 0.044 0.040 0.044 0.040 0.044 1,155,000 0.0424 0.00%
2025-04-08 0 0.044 0.040 0.044 0.039 0.044 31,745,544 1,391,916 0.0438 0.044 0.040 0.044 0.039 0.044 31,745,544 0.0438 0.00%
2025-04-07 0 0.044 0.040 0.044 0.031 0.044 16,230,246 610,121 0.0376 0.044 0.040 0.044 0.031 0.044 16,230,246 0.0376 0.00%
2025-04-03 0 0.044 0.042 0.044 0.042 0.045 16,300,009 733,230 0.0450 0.044 0.042 0.044 0.042 0.045 16,300,009 0.0450 -2.22%
2025-04-02 0 0.045 0.043 0.045 0.041 0.045 38,498,487 1,700,217 0.0442 0.045 0.043 0.045 0.041 0.045 38,498,487 0.0442 7.14%
2025-04-01 0 0.042 0.040 0.042 0.039 0.044 34,566,202 1,487,969 0.0430 0.042 0.040 0.042 0.039 0.044 34,566,202 0.0430 2.44%
2025-03-31 0 0.041 0.039 0.041 0.036 0.041 9,258,082 352,852 0.0381 0.041 0.039 0.041 0.036 0.041 9,258,082 0.0381 7.89%
2025-03-28 0 0.038 0.035 0.038 0.035 0.038 19,475,000 705,555 0.0362 0.038 0.035 0.038 0.035 0.038 19,475,000 0.0362 5.56%
2025-03-27 0 0.036 0.034 0.036 0.034 0.036 5,618,140 196,769 0.0350 0.036 0.034 0.036 0.034 0.036 5,618,140 0.0350 9.09%
2025-03-26 0 0.033 0.033 0.034 0.030 0.033 10,621,063 335,784 0.0316 0.033 0.033 0.034 0.030 0.033 10,621,063 0.0316 3.12%
2025-03-25 0 0.032 0.032 0.034 0.032 0.034 4,218,354 139,498 0.0331 0.032 0.032 0.034 0.032 0.034 4,218,354 0.0331 -3.03%
2025-03-24 0 0.033 0.032 0.033 0.032 0.034 6,606,418 214,220 0.0324 0.033 0.032 0.033 0.032 0.034 6,606,418 0.0324 -2.94%
2025-03-21 0 0.034 0.033 0.034 0.033 0.034 335,000 11,275 0.0337 0.034 0.033 0.034 0.033 0.034 335,000 0.0337 3.03%
2025-03-20 0 0.033 0.033 0.034 0.033 0.034 1,409,444 47,499 0.0337 0.033 0.033 0.034 0.033 0.034 1,409,444 0.0337 -2.94%
2025-03-19 0 0.034 0.033 0.034 0.033 0.034 4,840,000 159,745 0.0330 0.034 0.033 0.034 0.033 0.034 4,840,000 0.0330 -2.86%
2025-03-18 0 0.035 0.034 0.035 0.033 0.035 1,291,714 43,629 0.0338 0.035 0.034 0.035 0.033 0.035 1,291,714 0.0338 0.00%
2025-03-17 0 0.035 0.034 0.035 - - 0 0 - 0.035 0.034 0.035 - - 0 - 0.00%
2025-03-14 0 0.035 0.034 0.035 0.033 0.035 1,838,687 62,820 0.0342 0.035 0.034 0.035 0.033 0.035 1,838,687 0.0342 2.94%
2025-03-13 0 0.034 0.033 0.034 0.033 0.035 6,973,389 237,047 0.0340 0.034 0.033 0.034 0.033 0.035 6,973,389 0.0340 -2.86%
2025-03-12 0 0.035 0.034 0.035 0.034 0.035 6,375,546 219,835 0.0345 0.035 0.034 0.035 0.034 0.035 6,375,546 0.0345 0.00%
2025-03-11 0 0.035 0.034 0.035 0.034 0.035 6,020,000 204,700 0.0340 0.035 0.034 0.035 0.034 0.035 6,020,000 0.0340 0.00%
2025-03-10 0 0.035 0.034 0.035 0.035 0.036 2,765,217 96,786 0.0350 0.035 0.034 0.035 0.035 0.036 2,765,217 0.0350 -5.41%
2025-03-07 0 0.037 0.035 0.037 0.035 0.038 2,435,000 87,345 0.0359 0.037 0.035 0.037 0.035 0.038 2,435,000 0.0359 -2.63%
2025-03-06 0 0.038 0.036 0.038 0.035 0.039 2,560,602 94,934 0.0371 0.038 0.036 0.038 0.035 0.039 2,560,602 0.0371 2.70%
2025-03-05 0 0.037 0.035 0.037 0.035 0.040 2,481,973 89,860 0.0362 0.037 0.035 0.037 0.035 0.040 2,481,973 0.0362 5.71%
2025-03-04 0 0.035 0.034 0.035 0.034 0.035 135,000 4,595 0.0340 0.035 0.034 0.035 0.034 0.035 135,000 0.0340 0.00%
2025-03-03 0 0.035 0.034 0.035 0.034 0.036 1,731,511 60,594 0.0350 0.035 0.034 0.035 0.034 0.036 1,731,511 0.0350 0.00%
2025-02-28 0 0.035 0.034 0.035 0.034 0.035 854,506 29,054 0.0340 0.035 0.034 0.035 0.034 0.035 854,506 0.0340 -2.78%
2025-02-27 0 0.036 0.034 0.036 0.036 0.036 50,000 1,800 0.0360 0.036 0.034 0.036 0.036 0.036 50,000 0.0360 0.00%
2025-02-26 0 0.036 0.034 0.036 0.034 0.036 2,306,870 80,347 0.0348 0.036 0.034 0.036 0.034 0.036 2,306,870 0.0348 0.00%
2025-02-25 0 0.036 0.035 0.036 - - 90 2 0.0222 0.036 0.035 0.036 - - 90 0.0222 0.00%
2025-02-24 0 0.036 0.035 0.036 0.035 0.042 2,878,895 103,008 0.0358 0.036 0.035 0.036 0.035 0.042 2,878,895 0.0358 2.86%
2025-02-21 0 0.035 0.035 0.036 0.035 0.036 1,425,003 50,770 0.0356 0.035 0.035 0.036 0.035 0.036 1,425,003 0.0356 -2.78%
2025-02-20 0 0.036 0.035 0.036 0.035 0.036 71,802 2,502 0.0348 0.036 0.035 0.036 0.035 0.036 71,802 0.0348 0.00%
2025-02-19 0 0.036 0.035 0.036 0.035 0.036 354,934 12,402 0.0349 0.036 0.035 0.036 0.035 0.036 354,934 0.0349 0.00%
2025-02-18 0 0.036 0.035 0.036 0.035 0.036 357,100 12,520 0.0351 0.036 0.035 0.036 0.035 0.036 357,100 0.0351 0.00%
2025-02-17 0 0.036 0.035 0.036 0.035 0.036 3,422,812 119,952 0.0350 0.036 0.035 0.036 0.035 0.036 3,422,812 0.0350 0.00%
2025-02-14 0 0.036 0.035 0.036 0.034 0.037 5,112,618 185,047 0.0362 0.036 0.035 0.036 0.034 0.037 5,112,618 0.0362 0.00%
2025-02-13 0 0.036 0.035 0.036 0.035 0.036 1,552,095 54,457 0.0351 0.036 0.035 0.036 0.035 0.036 1,552,095 0.0351 2.86%
2025-02-12 0 0.035 0.035 0.036 0.035 0.036 978,715 34,268 0.0350 0.035 0.035 0.036 0.035 0.036 978,715 0.0350 -5.41%
2025-02-11 0 0.037 0.035 0.037 0.035 0.037 170,350 6,210 0.0365 0.037 0.035 0.037 0.035 0.037 170,350 0.0365 -2.63%
2025-02-10 0 0.038 0.036 0.038 0.035 0.038 748,841 26,609 0.0355 0.038 0.036 0.038 0.035 0.038 748,841 0.0355 2.70%
2025-02-07 0 0.037 0.036 0.037 0.035 0.038 4,336,009 156,660 0.0361 0.037 0.036 0.037 0.035 0.038 4,336,009 0.0361 2.78%
2025-02-06 0 0.036 0.035 0.036 0.035 0.038 1,004,540 36,058 0.0359 0.036 0.035 0.036 0.035 0.038 1,004,540 0.0359 -5.26%
2025-02-05 0 0.038 0.035 0.038 - - 8,542 273 0.0320 0.038 0.035 0.038 - - 8,542 0.0320 0.00%
2025-02-04 0 0.038 0.035 0.038 0.035 0.038 325,037 11,560 0.0356 0.038 0.035 0.038 0.035 0.038 325,037 0.0356 2.70%
2025-02-03 0 0.037 0.035 0.037 0.035 0.039 2,421,040 91,083 0.0376 0.037 0.035 0.037 0.035 0.039 2,421,040 0.0376 -5.13%
2025-01-28 0 0.039 0.036 0.039 0.035 0.042 382,163 14,307 0.0374 0.039 0.036 0.039 0.035 0.042 382,163 0.0374 2.63%
2025-01-27 0 0.038 0.035 0.038 0.032 0.038 2,927,052 101,186 0.0346 0.038 0.035 0.038 0.032 0.038 2,927,052 0.0346 5.56%
2025-01-24 0 0.036 0.035 0.036 0.035 0.037 2,000,000 70,375 0.0352 0.036 0.035 0.036 0.035 0.037 2,000,000 0.0352 0.00%
2025-01-23 0 0.036 0.035 0.036 0.034 0.036 1,956,058 68,765 0.0352 0.036 0.035 0.036 0.034 0.036 1,956,058 0.0352 0.00%
2025-01-22 0 0.036 0.035 0.036 0.035 0.036 4,044,516 141,574 0.0350 0.036 0.035 0.036 0.035 0.036 4,044,516 0.0350 -2.70%
2025-01-21 0 0.037 0.035 0.037 0.036 0.041 1,990,544 74,397 0.0374 0.037 0.035 0.037 0.036 0.041 1,990,544 0.0374 -2.63%
2025-01-20 0 0.038 0.036 0.038 0.035 0.038 707,440 25,245 0.0357 0.038 0.036 0.038 0.035 0.038 707,440 0.0357 0.00%
2025-01-17 0 0.038 0.035 0.038 0.034 0.039 1,234,109 44,719 0.0362 0.038 0.035 0.038 0.034 0.039 1,234,109 0.0362 5.56%
2025-01-16 0 0.036 0.034 0.036 0.034 0.037 3,303,180 113,256 0.0343 0.036 0.034 0.036 0.034 0.037 3,303,180 0.0343 2.86%
2025-01-15 0 0.035 0.034 0.035 0.034 0.036 880,408 30,629 0.0348 0.035 0.034 0.035 0.034 0.036 880,408 0.0348 0.00%
2025-01-14 0 0.035 0.034 0.035 0.034 0.035 875,000 30,405 0.0347 0.035 0.034 0.035 0.034 0.035 875,000 0.0347 0.00%
2025-01-13 0 0.035 0.034 0.035 0.033 0.035 2,292,675 77,896 0.0340 0.035 0.034 0.035 0.033 0.035 2,292,675 0.0340 0.00%
2025-01-10 0 0.035 0.034 0.035 0.034 0.036 2,280,000 78,895 0.0346 0.035 0.034 0.035 0.034 0.036 2,280,000 0.0346 -2.78%
2025-01-09 0 0.036 0.034 0.036 0.035 0.036 886,600 31,729 0.0358 0.036 0.034 0.036 0.035 0.036 886,600 0.0358 0.00%
2025-01-08 0 0.036 0.035 0.036 0.035 0.037 1,667,922 59,232 0.0355 0.036 0.035 0.036 0.035 0.037 1,667,922 0.0355 0.00%
2025-01-07 0 0.036 0.035 0.036 0.035 0.036 39,219 1,342 0.0342 0.036 0.035 0.036 0.035 0.036 39,219 0.0342 0.00%
2025-01-06 0 0.036 0.035 0.036 0.035 0.037 390,000 13,695 0.0351 0.036 0.035 0.036 0.035 0.037 390,000 0.0351 -2.70%
2025-01-03 0 0.037 0.035 0.037 0.034 0.038 2,129,565 75,177 0.0353 0.037 0.035 0.037 0.034 0.038 2,129,565 0.0353 2.78%
2025-01-02 0 0.036 0.035 0.036 0.035 0.040 1,160,000 40,655 0.0350 0.036 0.035 0.036 0.035 0.040 1,160,000 0.0350 0.00%
2024-12-31 0 0.036 0.035 0.037 0.035 0.038 880,000 31,580 0.0359 0.036 0.035 0.037 0.035 0.038 880,000 0.0359 -2.70%
2024-12-30 0 0.037 0.035 0.037 0.035 0.038 4,825,000 169,160 0.0351 0.037 0.035 0.037 0.035 0.038 4,825,000 0.0351 -2.63%
2024-12-27 0 0.038 0.036 0.038 0.039 0.040 25,000 980 0.0392 0.038 0.036 0.038 0.039 0.040 25,000 0.0392 -5.00%
2024-12-24 0 0.040 0.035 0.040 0.035 0.040 790,000 30,540 0.0387 0.040 0.035 0.040 0.035 0.040 790,000 0.0387 14.29%
2024-12-23 0 0.035 0.035 0.038 0.035 0.042 585,000 22,255 0.0380 0.035 0.035 0.038 0.035 0.042 585,000 0.0380 -2.78%
2024-12-20 0 0.036 0.036 0.038 0.034 0.043 7,586,587 294,510 0.0388 0.036 0.036 0.038 0.034 0.043 7,586,587 0.0388 -5.26%
2024-12-19 0 0.038 0.035 0.037 0.033 0.038 985,038 33,966 0.0345 0.038 0.035 0.037 0.033 0.038 985,038 0.0345 11.76%
2024-12-18 0 0.034 0.033 0.034 0.033 0.034 1,600,936 54,319 0.0339 0.034 0.033 0.034 0.033 0.034 1,600,936 0.0339 3.03%
2024-12-17 0 0.033 0.033 0.034 0.033 0.034 1,910,000 64,560 0.0338 0.033 0.033 0.034 0.033 0.034 1,910,000 0.0338 -5.71%
2024-12-16 0 0.035 0.035 0.036 0.034 0.036 1,091,461 37,307 0.0342 0.035 0.035 0.036 0.034 0.036 1,091,461 0.0342 0.00%
2024-12-13 0 0.035 0.034 0.036 0.035 0.036 1,490,000 52,355 0.0351 0.035 0.034 0.036 0.035 0.036 1,490,000 0.0351 0.00%
2024-12-12 0 0.035 0.035 0.036 0.035 0.036 400,009 14,200 0.0355 0.035 0.035 0.036 0.035 0.036 400,009 0.0355 0.00%
2024-12-11 0 0.035 0.035 0.036 0.035 0.036 1,480,000 52,980 0.0358 0.035 0.035 0.036 0.035 0.036 1,480,000 0.0358 0.00%
2024-12-10 0 0.035 0.035 0.036 0.035 0.036 1,634,453 57,408 0.0351 0.035 0.035 0.036 0.035 0.036 1,634,453 0.0351 -2.78%
2024-12-09 0 0.036 0.035 0.036 0.035 0.036 1,610,000 57,425 0.0357 0.036 0.035 0.036 0.035 0.036 1,610,000 0.0357 0.00%
2024-12-06 0 0.036 0.036 0.037 0.035 0.037 1,279,996 45,633 0.0357 0.036 0.036 0.037 0.035 0.037 1,279,996 0.0357 0.00%
2024-12-05 0 0.036 0.036 0.037 0.036 0.037 302,900 10,894 0.0360 0.036 0.036 0.037 0.036 0.037 302,900 0.0360 -2.70%
2024-12-04 0 0.037 0.037 0.038 0.037 0.037 405,000 14,985 0.0370 0.037 0.037 0.038 0.037 0.037 405,000 0.0370 -2.63%
2024-12-03 0 0.038 0.036 0.038 0.036 0.038 880,000 33,110 0.0376 0.038 0.036 0.038 0.036 0.038 880,000 0.0376 5.56%
2024-12-02 0 0.036 0.036 0.037 0.036 0.036 70,067 2,495 0.0356 0.036 0.036 0.037 0.036 0.036 70,067 0.0356 -5.26%
2024-11-29 0 0.038 0.036 0.038 0.036 0.038 765,000 28,070 0.0367 0.038 0.036 0.038 0.036 0.038 765,000 0.0367 0.00%
2024-11-28 0 0.038 0.036 0.038 0.035 0.039 1,779,045 66,722 0.0375 0.038 0.036 0.038 0.035 0.039 1,779,045 0.0375 5.56%
2024-11-27 0 0.036 0.035 0.036 0.035 0.036 535,100 18,857 0.0352 0.036 0.035 0.036 0.035 0.036 535,100 0.0352 0.00%
2024-11-26 0 0.036 0.035 0.037 0.035 0.037 1,206,690 43,528 0.0361 0.036 0.035 0.037 0.035 0.037 1,206,690 0.0361 0.00%
2024-11-25 0 0.036 0.036 0.038 0.036 0.037 2,222,426 80,977 0.0364 0.036 0.036 0.038 0.036 0.037 2,222,426 0.0364 -7.69%
2024-11-22 0 0.039 0.037 0.039 0.036 0.039 10,614,810 407,229 0.0384 0.039 0.037 0.039 0.036 0.039 10,614,810 0.0384 -7.14%
2024-11-21 0 0.042 0.041 0.042 0.037 0.042 10,200,700 404,836 0.0397 0.042 0.041 0.042 0.037 0.042 10,200,700 0.0397 10.53%
2024-11-20 0 0.038 0.038 0.039 0.037 0.039 1,124,535 43,222 0.0384 0.038 0.038 0.039 0.037 0.039 1,124,535 0.0384 -2.56%
2024-11-19 0 0.039 0.037 0.039 0.036 0.039 1,810,000 67,640 0.0374 0.039 0.037 0.039 0.036 0.039 1,810,000 0.0374 -2.50%
2024-11-18 0 0.040 0.039 0.040 0.037 0.040 1,295,004 49,515 0.0382 0.040 0.039 0.040 0.037 0.040 1,295,004 0.0382 2.56%
2024-11-15 0 0.039 0.037 0.041 0.038 0.041 6,005,000 234,015 0.0390 0.039 0.037 0.041 0.038 0.041 6,005,000 0.0390 -4.88%
2024-11-14 0 0.041 0.038 0.041 0.038 0.043 2,186,940 86,598 0.0396 0.041 0.038 0.041 0.038 0.043 2,186,940 0.0396 10.81%
2024-11-13 0 0.037 0.037 0.039 0.037 0.038 190,070 7,052 0.0371 0.037 0.037 0.039 0.037 0.038 190,070 0.0371 -7.50%
2024-11-12 0 0.040 0.038 0.040 0.038 0.040 3,485,285 132,608 0.0380 0.040 0.038 0.040 0.038 0.040 3,485,285 0.0380 0.00%
2024-11-11 0 0.040 0.038 0.040 0.038 0.041 1,230,000 47,195 0.0384 0.040 0.038 0.040 0.038 0.041 1,230,000 0.0384 2.56%
2024-11-08 0 0.039 0.038 0.039 0.038 0.039 830,707 32,064 0.0386 0.039 0.038 0.039 0.038 0.039 830,707 0.0386 0.00%
2024-11-07 0 0.039 0.039 0.041 0.039 0.040 562,221 22,239 0.0396 0.039 0.039 0.041 0.039 0.040 562,221 0.0396 -2.50%
2024-11-06 0 0.040 0.039 0.040 0.037 0.040 2,185,117 82,963 0.0380 0.040 0.039 0.040 0.037 0.040 2,185,117 0.0380 2.56%
2024-11-05 0 0.039 0.039 0.042 0.039 0.039 200,453 7,814 0.0390 0.039 0.039 0.042 0.039 0.039 200,453 0.0390 0.00%
2024-11-04 0 0.039 0.039 0.042 0.038 0.040 2,200,442 86,105 0.0391 0.039 0.039 0.042 0.038 0.040 2,200,442 0.0391 -7.14%
2024-11-01 0 0.042 0.040 0.042 0.039 0.043 874,950 35,903 0.0410 0.042 0.040 0.042 0.039 0.043 874,950 0.0410 7.69%
2024-10-31 0 0.039 0.039 0.043 0.039 0.039 665,000 25,935 0.0390 0.039 0.039 0.043 0.039 0.039 665,000 0.0390 0.00%
2024-10-30 0 0.039 0.040 0.041 0.038 0.045 800,000 33,480 0.0419 0.039 0.040 0.041 0.038 0.045 800,000 0.0419 -4.88%
2024-10-29 0 0.041 0.041 0.044 0.041 0.041 280,109 11,484 0.0410 0.041 0.041 0.044 0.041 0.041 280,109 0.0410 -4.65%
2024-10-28 0 0.043 0.041 0.043 0.039 0.047 2,657,548 112,842 0.0425 0.043 0.041 0.043 0.039 0.047 2,657,548 0.0425 10.26%
2024-10-25 0 0.039 0.039 0.042 0.039 0.039 290,000 11,310 0.0390 0.039 0.039 0.042 0.039 0.039 290,000 0.0390 0.00%
2024-10-24 0 0.039 0.039 0.044 0.039 0.039 320,000 12,480 0.0390 0.039 0.039 0.044 0.039 0.039 320,000 0.0390 -2.50%
2024-10-23 0 0.040 0.040 0.043 0.039 0.039 306,904 11,957 0.0390 0.040 0.040 0.043 0.039 0.039 306,904 0.0390 0.00%
2024-10-22 0 0.040 0.040 0.041 0.039 0.040 315,000 12,510 0.0397 0.040 0.040 0.041 0.039 0.040 315,000 0.0397 -2.44%
2024-10-21 0 0.041 0.039 0.042 0.040 0.044 1,655,350 69,176 0.0418 0.041 0.039 0.042 0.040 0.044 1,655,350 0.0418 -2.38%
2024-10-18 0 0.042 0.041 0.042 0.038 0.044 4,902,680 202,190 0.0412 0.042 0.041 0.042 0.038 0.044 4,902,680 0.0412 2.44%
2024-10-17 0 0.041 0.040 0.041 0.038 0.042 869,845 33,137 0.0381 0.041 0.040 0.041 0.038 0.042 869,845 0.0381 0.00%
2024-10-16 0 0.041 0.040 0.041 0.040 0.043 657,037 27,284 0.0415 0.041 0.040 0.041 0.040 0.043 657,037 0.0415 2.50%
2024-10-15 0 0.040 0.038 0.040 0.038 0.043 3,763,824 149,838 0.0398 0.040 0.038 0.040 0.038 0.043 3,763,824 0.0398 2.56%
2024-10-14 0 0.039 0.039 0.041 0.035 0.042 3,265,041 126,534 0.0388 0.039 0.039 0.041 0.035 0.042 3,265,041 0.0388 -7.14%
2024-10-10 0 0.042 0.041 0.042 0.041 0.043 3,480,273 145,464 0.0418 0.042 0.041 0.042 0.041 0.043 3,480,273 0.0418 5.00%
2024-10-09 0 0.040 0.040 0.041 0.040 0.046 5,307,706 213,296 0.0402 0.040 0.040 0.041 0.040 0.046 5,307,706 0.0402 -13.04%
2024-10-08 0 0.046 0.045 0.046 0.043 0.050 18,482,268 857,868 0.0464 0.046 0.045 0.046 0.043 0.050 18,482,268 0.0464 2.22%
2024-10-07 0 0.045 0.045 0.046 0.042 0.049 18,942,357 869,028 0.0459 0.045 0.045 0.046 0.042 0.049 18,942,357 0.0459 4.65%
2024-10-04 0 0.043 0.043 0.044 0.042 0.047 35,989,708 1,569,596 0.0436 0.043 0.043 0.044 0.042 0.047 35,989,708 0.0436 4.88%
2024-10-03 0 0.041 0.040 0.041 0.040 0.045 32,874,512 1,400,980 0.0426 0.041 0.040 0.041 0.040 0.045 32,874,512 0.0426 0.00%
2024-10-02 0 0.041 0.039 0.041 0.035 0.041 17,115,940 667,945 0.0390 0.041 0.039 0.041 0.035 0.041 17,115,940 0.0390 7.89%
2024-09-30 0 0.038 0.037 0.038 0.034 0.039 13,628,394 485,325 0.0356 0.038 0.037 0.038 0.034 0.039 13,628,394 0.0356 2.70%
2024-09-27 0 0.037 0.035 0.037 0.034 0.038 5,266,754 193,488 0.0367 0.037 0.035 0.037 0.034 0.038 5,266,754 0.0367 0.00%
2024-09-26 0 0.037 0.035 0.037 0.034 0.037 6,445,613 227,047 0.0352 0.037 0.035 0.037 0.034 0.037 6,445,613 0.0352 5.71%
2024-09-25 0 0.035 0.034 0.036 0.034 0.037 2,223,809 77,119 0.0347 0.035 0.034 0.036 0.034 0.037 2,223,809 0.0347 2.94%
2024-09-24 0 0.034 0.033 0.034 0.032 0.034 1,590,237 52,581 0.0331 0.034 0.033 0.034 0.032 0.034 1,590,237 0.0331 0.00%
2024-09-23 0 0.034 0.033 0.034 0.033 0.034 385,000 12,840 0.0334 0.034 0.033 0.034 0.033 0.034 385,000 0.0334 0.00%
2024-09-20 0 0.034 0.033 0.034 0.033 0.035 5,755,000 194,260 0.0338 0.034 0.033 0.034 0.033 0.035 5,755,000 0.0338 -2.86%
2024-09-19 0 0.035 0.033 0.036 0.033 0.037 1,513,725 52,758 0.0349 0.035 0.033 0.036 0.033 0.037 1,513,725 0.0349 0.00%
2024-09-17 0 0.035 0.035 0.036 0.034 0.036 705,000 24,515 0.0348 0.035 0.035 0.036 0.034 0.036 705,000 0.0348 0.00%
2024-09-16 0 0.035 0.033 0.035 0.033 0.035 1,295,865 43,799 0.0338 0.035 0.033 0.035 0.033 0.035 1,295,865 0.0338 2.94%
2024-09-13 0 0.034 0.033 0.034 0.032 0.034 1,914,490 62,320 0.0326 0.034 0.033 0.034 0.032 0.034 1,914,490 0.0326 -5.56%
2024-09-12 0 0.036 0.033 0.035 0.031 0.036 2,119,504 68,237 0.0322 0.036 0.033 0.035 0.031 0.036 2,119,504 0.0322 9.09%
2024-09-11 0 0.033 0.032 0.033 0.032 0.033 441,633 14,225 0.0322 0.033 0.032 0.033 0.032 0.033 441,633 0.0322 -2.94%
2024-09-10 0 0.034 0.033 0.034 0.032 0.036 4,920,000 174,965 0.0356 0.034 0.033 0.034 0.032 0.036 4,920,000 0.0356 3.03%
2024-09-09 0 0.033 0.032 0.033 0.031 0.036 1,145,036 37,130 0.0324 0.033 0.032 0.033 0.031 0.036 1,145,036 0.0324 0.00%
2024-09-05 0 0.033 0.032 0.033 0.032 0.033 1,142,006 37,037 0.0324 0.033 0.032 0.033 0.032 0.033 1,142,006 0.0324 3.12%
2024-09-04 0 0.032 0.032 0.033 0.032 0.034 1,874,420 61,703 0.0329 0.032 0.032 0.033 0.032 0.034 1,874,420 0.0329 -5.88%
2024-09-03 0 0.034 0.033 0.034 0.033 0.034 860,350 28,947 0.0336 0.034 0.033 0.034 0.033 0.034 860,350 0.0336 -5.56%
2024-09-02 0 0.036 0.034 0.036 0.033 0.037 1,310,000 44,450 0.0339 0.036 0.034 0.036 0.033 0.037 1,310,000 0.0339 5.88%
2024-08-30 0 0.034 0.033 0.034 0.032 0.034 2,178,087 72,964 0.0335 0.034 0.033 0.034 0.032 0.034 2,178,087 0.0335 0.00%
2024-08-29 0 0.034 0.033 0.034 0.033 0.034 803,126 26,584 0.0331 0.034 0.033 0.034 0.033 0.034 803,126 0.0331 0.00%
2024-08-28 0 0.034 0.033 0.035 0.034 0.035 904,454 30,831 0.0341 0.034 0.033 0.035 0.034 0.035 904,454 0.0341 -2.86%
2024-08-27 0 0.035 0.034 0.035 0.034 0.037 1,266,632 44,055 0.0348 0.035 0.034 0.035 0.034 0.037 1,266,632 0.0348 0.00%
2024-08-26 0 0.035 0.033 0.035 0.033 0.039 2,664,717 92,099 0.0346 0.035 0.033 0.035 0.033 0.039 2,664,717 0.0346 0.00%
2024-08-23 0 0.035 0.033 0.035 0.033 0.036 2,943,000 100,164 0.0340 0.035 0.033 0.035 0.033 0.036 2,943,000 0.0340 2.94%
2024-08-22 0 0.034 0.033 0.034 0.033 0.034 1,955,500 65,980 0.0337 0.034 0.033 0.034 0.033 0.034 1,955,500 0.0337 0.00%
2024-08-21 0 0.034 0.034 0.035 0.034 0.035 398,174 13,618 0.0342 0.034 0.034 0.035 0.034 0.035 398,174 0.0342 -5.56%
2024-08-20 0 0.036 0.034 0.036 0.034 0.036 605,000 21,170 0.0350 0.036 0.034 0.036 0.034 0.036 605,000 0.0350 0.00%
2024-08-19 0 0.036 0.034 0.037 0.034 0.037 2,664,754 92,968 0.0349 0.036 0.034 0.037 0.034 0.037 2,664,754 0.0349 0.00%
2024-08-16 0 0.036 0.034 0.037 0.035 0.036 631,600 22,198 0.0351 0.036 0.034 0.037 0.035 0.036 631,600 0.0351 0.00%
2024-08-15 0 0.036 0.033 0.036 0.034 0.038 129,311 4,558 0.0352 0.036 0.033 0.036 0.034 0.038 129,311 0.0352 2.86%
2024-08-14 0 0.035 0.035 0.036 0.034 0.036 830,695 28,774 0.0346 0.035 0.035 0.036 0.034 0.036 830,695 0.0346 0.00%
2024-08-13 0 0.035 0.034 0.035 0.033 0.036 395,998 13,658 0.0345 0.035 0.034 0.035 0.033 0.036 395,998 0.0345 -2.78%
2024-08-12 0 0.036 0.035 0.036 0.035 0.036 698,025 24,409 0.0350 0.036 0.035 0.036 0.035 0.036 698,025 0.0350 -2.70%
2024-08-09 0 0.037 0.035 0.036 0.034 0.038 2,092,690 72,611 0.0347 0.037 0.035 0.036 0.034 0.038 2,092,690 0.0347 5.71%
2024-08-08 0 0.035 0.035 0.036 0.033 0.036 1,730,145 58,313 0.0337 0.035 0.035 0.036 0.033 0.036 1,730,145 0.0337 -2.78%
2024-08-07 0 0.036 0.035 0.036 0.032 0.038 7,252,721 248,197 0.0342 0.036 0.035 0.036 0.032 0.038 7,252,721 0.0342 5.88%
2024-08-06 0 0.034 0.033 0.034 0.032 0.034 1,227,675 40,166 0.0327 0.034 0.033 0.034 0.032 0.034 1,227,675 0.0327 0.00%
2024-08-05 0 0.034 0.033 0.034 0.033 0.034 360,700 11,994 0.0333 0.034 0.033 0.034 0.033 0.034 360,700 0.0333 0.00%
2024-08-02 0 0.034 0.033 0.034 0.033 0.034 562,675 18,766 0.0334 0.034 0.033 0.034 0.033 0.034 562,675 0.0334 0.00%
2024-08-01 0 0.034 0.033 0.034 0.033 0.034 875,748 28,985 0.0331 0.034 0.033 0.034 0.033 0.034 875,748 0.0331 0.00%
2024-07-31 0 0.034 0.033 0.034 0.033 0.034 1,257,731 41,958 0.0334 0.034 0.033 0.034 0.033 0.034 1,257,731 0.0334 3.03%
2024-07-30 0 0.033 0.033 0.034 0.033 0.035 820,350 27,767 0.0338 0.033 0.033 0.034 0.033 0.035 820,350 0.0338 -2.94%
2024-07-29 0 0.034 0.034 0.035 0.034 0.035 505,000 17,370 0.0344 0.034 0.034 0.035 0.034 0.035 505,000 0.0344 0.00%
2024-07-26 0 0.034 0.034 0.036 0.034 0.037 836,493 28,891 0.0345 0.034 0.034 0.036 0.034 0.037 836,493 0.0345 -8.11%
2024-07-25 0 0.037 0.034 0.037 0.033 0.037 1,495,400 51,999 0.0348 0.037 0.034 0.037 0.033 0.037 1,495,400 0.0348 5.71%
2024-07-24 0 0.035 0.034 0.035 0.034 0.035 1,405,255 47,992 0.0342 0.035 0.034 0.035 0.034 0.035 1,405,255 0.0342 -5.41%
2024-07-23 0 0.037 0.034 0.038 0.034 0.041 1,695,048 60,255 0.0355 0.037 0.034 0.038 0.034 0.041 1,695,048 0.0355 2.78%
2024-07-22 0 0.036 0.034 0.037 0.034 0.037 2,203,840 80,088 0.0363 0.036 0.034 0.037 0.034 0.037 2,203,840 0.0363 -2.70%
2024-07-19 0 0.037 0.035 0.037 0.033 0.039 8,348,667 301,741 0.0361 0.037 0.035 0.037 0.033 0.039 8,348,667 0.0361 0.00%
2024-07-18 0 0.037 0.034 0.037 0.034 0.037 998,189 35,581 0.0356 0.037 0.034 0.037 0.034 0.037 998,189 0.0356 2.78%
2024-07-17 0 0.036 0.036 0.037 0.035 0.035 335,350 11,735 0.0350 0.036 0.036 0.037 0.035 0.035 335,350 0.0350 2.86%
2024-07-16 0 0.035 0.035 0.036 0.035 0.035 305,000 10,675 0.0350 0.035 0.035 0.036 0.035 0.035 305,000 0.0350 -5.41%
2024-07-15 0 0.037 0.037 0.038 0.035 0.038 2,037,800 75,284 0.0369 0.037 0.037 0.038 0.035 0.038 2,037,800 0.0369 2.78%
2024-07-12 0 0.036 0.035 0.037 0.033 0.037 9,810,965 337,888 0.0344 0.036 0.035 0.037 0.033 0.037 9,810,965 0.0344 9.09%
2024-07-11 0 0.033 0.033 0.034 0.033 0.034 748,375 24,975 0.0334 0.033 0.033 0.034 0.033 0.034 748,375 0.0334 -2.94%
2024-07-10 0 0.034 0.033 0.034 0.033 0.034 10,373,100 350,799 0.0338 0.034 0.033 0.034 0.033 0.034 10,373,100 0.0338 0.00%
2024-07-09 0 0.034 0.033 0.034 0.033 0.034 1,110,000 37,735 0.0340 0.034 0.033 0.034 0.033 0.034 1,110,000 0.0340 0.00%
2024-07-08 0 0.034 0.033 0.034 0.033 0.034 813,025 27,250 0.0335 0.034 0.033 0.034 0.033 0.034 813,025 0.0335 -2.86%
2024-07-05 0 0.035 0.034 0.035 0.034 0.035 1,140,821 38,751 0.0340 0.035 0.034 0.035 0.034 0.035 1,140,821 0.0340 0.00%
2024-07-04 0 0.035 0.034 0.035 0.034 0.035 1,359,760 46,685 0.0343 0.035 0.034 0.035 0.034 0.035 1,359,760 0.0343 0.00%
2024-07-03 0 0.035 0.034 0.035 0.034 0.035 2,914,746 100,024 0.0343 0.035 0.034 0.035 0.034 0.035 2,914,746 0.0343 2.94%
2024-07-02 0 0.034 0.034 0.035 0.034 0.036 3,503,375 120,976 0.0345 0.034 0.034 0.035 0.034 0.036 3,503,375 0.0345 -8.11%
2024-06-28 0 0.037 0.035 0.037 0.034 0.037 1,650,293 57,367 0.0348 0.037 0.035 0.037 0.034 0.037 1,650,293 0.0348 2.78%
2024-06-27 0 0.036 0.035 0.036 0.034 0.038 4,064,226 144,010 0.0354 0.036 0.035 0.036 0.034 0.038 4,064,226 0.0354 0.00%
2024-06-26 0 0.036 0.034 0.037 0.034 0.037 178,282 6,260 0.0351 0.036 0.034 0.037 0.034 0.037 178,282 0.0351 5.88%
2024-06-25 0 0.034 0.034 0.036 0.033 0.038 2,798,027 98,814 0.0353 0.034 0.034 0.036 0.033 0.038 2,798,027 0.0353 -2.86%
2024-06-24 0 0.035 0.033 0.035 0.034 0.035 607,800 20,726 0.0341 0.035 0.033 0.035 0.034 0.035 607,800 0.0341 2.94%
2024-06-21 0 0.034 0.034 0.035 0.034 0.035 3,694,839 125,835 0.0341 0.034 0.034 0.035 0.034 0.035 3,694,839 0.0341 -5.56%
2024-06-20 0 0.036 0.035 0.036 0.034 0.036 5,059,217 176,259 0.0348 0.036 0.035 0.036 0.034 0.036 5,059,217 0.0348 0.00%
2024-06-19 0 0.036 0.035 0.036 0.035 0.036 743,401 26,375 0.0355 0.036 0.035 0.036 0.035 0.036 743,401 0.0355 -2.70%
2024-06-18 0 0.037 0.035 0.037 0.035 0.037 903,163 32,413 0.0359 0.037 0.035 0.037 0.035 0.037 903,163 0.0359 2.78%
2024-06-17 0 0.036 0.035 0.036 0.035 0.037 2,715,036 97,411 0.0359 0.036 0.035 0.036 0.035 0.037 2,715,036 0.0359 0.00%
2024-06-14 0 0.036 0.035 0.036 0.035 0.036 600,000 21,235 0.0354 0.036 0.035 0.036 0.035 0.036 600,000 0.0354 -2.70%
2024-06-13 0 0.037 0.035 0.037 0.036 0.037 3,830,935 137,913 0.0360 0.037 0.035 0.037 0.036 0.037 3,830,935 0.0360 0.00%
2024-06-12 0 0.037 0.037 0.038 0.037 0.038 2,848,830 105,467 0.0370 0.037 0.037 0.038 0.037 0.038 2,848,830 0.0370 0.00%
2024-06-11 0 0.037 0.036 0.037 0.036 0.037 2,805,000 103,480 0.0369 0.037 0.036 0.037 0.036 0.037 2,805,000 0.0369 -2.63%
2024-06-07 0 0.038 0.036 0.038 0.036 0.038 4,062,559 148,124 0.0365 0.038 0.036 0.038 0.036 0.038 4,062,559 0.0365 2.70%
2024-06-06 0 0.037 0.036 0.037 0.035 0.037 1,515,246 55,224 0.0364 0.037 0.036 0.037 0.035 0.037 1,515,246 0.0364 2.78%
2024-06-05 0 0.036 0.035 0.036 0.035 0.037 3,698,150 133,692 0.0362 0.036 0.035 0.036 0.035 0.037 3,698,150 0.0362 -2.70%
2024-06-04 0 0.037 0.036 0.037 0.036 0.037 1,015,396 37,015 0.0365 0.037 0.036 0.037 0.036 0.037 1,015,396 0.0365 2.78%
2024-06-03 0 0.036 0.035 0.037 0.036 0.037 895,350 32,628 0.0364 0.036 0.035 0.037 0.036 0.037 895,350 0.0364 0.00%
2024-05-31 0 0.036 0.036 0.037 0.036 0.037 580,031 20,920 0.0361 0.036 0.036 0.037 0.036 0.037 580,031 0.0361 -2.70%
2024-05-30 0 0.037 0.035 0.037 0.036 0.037 1,763,713 63,744 0.0361 0.037 0.035 0.037 0.036 0.037 1,763,713 0.0361 0.00%
2024-05-29 0 0.037 0.037 0.038 0.037 0.038 371,000 13,768 0.0371 0.037 0.037 0.038 0.037 0.038 371,000 0.0371 -2.63%
2024-05-28 0 0.038 0.036 0.038 0.036 0.038 5,469,150 203,577 0.0372 0.038 0.036 0.038 0.036 0.038 5,469,150 0.0372 0.00%
2024-05-27 0 0.038 0.036 0.038 0.036 0.038 446,193 16,561 0.0371 0.038 0.036 0.038 0.036 0.038 446,193 0.0371 0.00%
2024-05-24 0 0.038 0.037 0.038 0.036 0.038 12,565,435 464,904 0.0370 0.038 0.037 0.038 0.036 0.038 12,565,435 0.0370 0.00%
2024-05-23 0 0.038 0.037 0.038 0.037 0.039 5,584,710 211,851 0.0379 0.038 0.037 0.038 0.037 0.039 5,584,710 0.0379 -2.56%
2024-05-22 0 0.039 0.038 0.039 0.037 0.039 21,082,113 801,953 0.0380 0.039 0.038 0.039 0.037 0.039 21,082,113 0.0380 0.00%
2024-05-21 0 0.039 0.038 0.039 0.038 0.040 1,985,470 76,239 0.0384 0.039 0.038 0.039 0.038 0.040 1,985,470 0.0384 0.00%
2024-05-20 0 0.039 0.038 0.039 0.037 0.040 17,037,483 637,971 0.0374 0.039 0.038 0.039 0.037 0.040 17,037,483 0.0374 0.00%
2024-05-17 0 0.039 0.038 0.039 0.037 0.039 7,555,459 289,137 0.0383 0.039 0.038 0.039 0.037 0.039 7,555,459 0.0383 -2.50%
2024-05-16 0 0.040 0.038 0.040 0.038 0.040 7,373,085 283,103 0.0384 0.040 0.038 0.040 0.038 0.040 7,373,085 0.0384 2.56%
2024-05-14 0 0.039 0.038 0.039 0.039 0.040 9,537,500 372,743 0.0391 0.039 0.038 0.039 0.039 0.040 9,537,500 0.0391 -4.88%
2024-05-13 0 0.041 0.040 0.041 0.039 0.041 4,883,800 194,818 0.0399 0.041 0.040 0.041 0.039 0.041 4,883,800 0.0399 0.00%
2024-05-10 0 0.041 0.039 0.041 0.039 0.044 5,021,467 202,027 0.0402 0.041 0.039 0.041 0.039 0.044 5,021,467 0.0402 2.50%
2024-05-09 0 0.040 0.040 0.041 0.039 0.044 3,832,679 153,818 0.0401 0.040 0.040 0.041 0.039 0.044 3,832,679 0.0401 0.00%
2024-05-08 0 0.040 0.039 0.040 0.039 0.042 1,762,824 70,494 0.0400 0.040 0.039 0.040 0.039 0.042 1,762,824 0.0400 -2.44%
2024-05-07 0 0.041 0.040 0.041 0.040 0.044 562,798 22,885 0.0407 0.041 0.040 0.041 0.040 0.044 562,798 0.0407 -2.38%
2024-05-06 0 0.042 0.040 0.042 0.039 0.044 1,966,202 78,451 0.0399 0.042 0.040 0.042 0.039 0.044 1,966,202 0.0399 2.44%
2024-05-03 0 0.041 0.039 0.041 0.039 0.041 5,203,270 207,234 0.0398 0.041 0.039 0.041 0.039 0.041 5,203,270 0.0398 0.00%
2024-05-02 0 0.041 0.040 0.041 0.039 0.044 2,550,308 103,215 0.0405 0.041 0.040 0.041 0.039 0.044 2,550,308 0.0405 0.00%
2024-04-30 0 0.041 0.040 0.041 0.040 0.042 9,165,001 370,010 0.0404 0.041 0.040 0.041 0.040 0.042 9,165,001 0.0404 -2.38%
2024-04-29 0 0.042 0.041 0.042 0.041 0.043 6,173,746 259,599 0.0420 0.042 0.041 0.042 0.041 0.043 6,173,746 0.0420 -2.33%
2024-04-26 0 0.043 0.042 0.043 0.042 0.046 1,187,675 51,341 0.0432 0.043 0.042 0.043 0.042 0.046 1,187,675 0.0432 0.00%
2024-04-25 0 0.043 0.043 0.044 0.042 0.044 1,409,720 60,255 0.0427 0.043 0.043 0.044 0.042 0.044 1,409,720 0.0427 -2.27%
2024-04-24 0 0.044 0.042 0.044 0.042 0.046 13,799,712 593,010 0.0430 0.044 0.042 0.044 0.042 0.046 13,799,712 0.0430 -2.22%
2024-04-23 0 0.045 0.042 0.045 0.042 0.048 3,424,332 150,494 0.0439 0.045 0.042 0.045 0.042 0.048 3,424,332 0.0439 2.27%
2024-04-22 0 0.044 0.042 0.044 0.042 0.045 3,625,790 155,343 0.0428 0.044 0.042 0.044 0.042 0.045 3,625,790 0.0428 4.76%
2024-04-19 0 0.042 0.042 0.044 0.042 0.046 3,593,922 153,641 0.0428 0.042 0.042 0.044 0.042 0.046 3,593,922 0.0428 -6.67%
2024-04-18 0 0.045 0.044 0.045 0.043 0.050 6,687,908 293,930 0.0439 0.045 0.044 0.045 0.043 0.050 6,687,908 0.0439 -2.17%
2024-04-17 0 0.046 0.044 0.046 0.042 0.046 3,174,013 140,185 0.0442 0.046 0.044 0.046 0.042 0.046 3,174,013 0.0442 4.55%
2024-04-16 0 0.044 0.043 0.044 0.043 0.046 2,663,179 116,247 0.0436 0.044 0.043 0.044 0.043 0.046 2,663,179 0.0436 -2.22%
2024-04-15 0 0.045 0.044 0.045 0.043 0.048 3,228,472 140,620 0.0436 0.045 0.044 0.045 0.043 0.048 3,228,472 0.0436 2.27%
2024-04-12 0 0.044 0.044 0.045 0.043 0.046 12,017,295 534,639 0.0445 0.044 0.044 0.045 0.043 0.046 12,017,295 0.0445 2.33%
2024-04-11 0 0.043 0.043 0.044 0.041 0.045 6,338,486 271,525 0.0428 0.043 0.043 0.044 0.041 0.045 6,338,486 0.0428 4.88%
2024-04-10 0 0.041 0.041 0.043 0.040 0.050 11,194,077 477,489 0.0427 0.041 0.041 0.043 0.040 0.050 11,194,077 0.0427 2.50%
2024-04-09 0 0.040 0.040 0.041 0.039 0.041 6,616,585 264,431 0.0400 0.040 0.040 0.041 0.039 0.041 6,616,585 0.0400 -2.44%
2024-04-08 0 0.041 0.040 0.041 0.040 0.042 3,227,118 131,649 0.0408 0.041 0.040 0.041 0.040 0.042 3,227,118 0.0408 0.00%
2024-04-05 0 0.041 0.040 0.041 0.040 0.041 5,167,043 207,790 0.0402 0.041 0.040 0.041 0.040 0.041 5,167,043 0.0402 -2.38%
2024-04-03 0 0.042 0.040 0.042 0.040 0.043 6,719,547 276,662 0.0412 0.042 0.040 0.042 0.040 0.043 6,719,547 0.0412 -2.33%
2024-04-02 0 0.043 0.042 0.043 0.039 0.048 12,112,487 509,517 0.0421 0.043 0.042 0.043 0.039 0.048 12,112,487 0.0421 0.00%
2024-03-28 0 0.043 0.041 0.043 0.038 0.046 17,467,554 701,584 0.0402 0.043 0.041 0.043 0.038 0.046 17,467,554 0.0402 -4.44%
2024-03-27 0 0.045 0.045 0.046 0.041 0.065 36,592,550 1,884,685 0.0515 0.045 0.045 0.046 0.041 0.065 36,592,550 0.0515 -36.62%
2024-03-26 0 0.071 0.067 0.071 0.067 0.072 450,000 31,710 0.0705 0.071 0.067 0.071 0.067 0.072 450,000 0.0705 4.41%
2024-03-25 0 0.068 0.065 0.068 0.065 0.068 68,929,436 4,684,705 0.0680 0.068 0.065 0.068 0.065 0.068 68,929,436 0.0680 4.62%
2024-03-22 0 0.065 0.065 0.068 0.065 0.066 400,000 26,385 0.0660 0.065 0.065 0.068 0.065 0.066 400,000 0.0660 -5.80%
2024-03-21 0 0.069 0.066 0.069 0.066 0.072 77,275,012 5,265,905 0.0681 0.069 0.066 0.069 0.066 0.072 77,275,012 0.0681 2.99%
2024-03-20 0 0.067 0.067 0.070 0.067 0.067 40,000 2,680 0.0670 0.067 0.067 0.070 0.067 0.067 40,000 0.0670 -4.29%
2024-03-19 0 0.070 0.066 0.070 0.066 0.070 17,305,000 1,210,120 0.0699 0.070 0.066 0.070 0.066 0.070 17,305,000 0.0699 2.94%
2024-03-18 0 0.068 0.068 0.077 0.068 0.070 30,000 2,080 0.0693 0.068 0.068 0.077 0.068 0.070 30,000 0.0693 -2.86%
2024-03-15 0 0.070 0.068 0.070 0.068 0.070 15,455,000 1,081,595 0.0700 0.070 0.068 0.070 0.068 0.070 15,455,000 0.0700 1.45%
2024-03-14 0 0.069 0.066 0.070 0.063 0.070 15,325,000 1,072,240 0.0700 0.069 0.066 0.070 0.063 0.070 15,325,000 0.0700 2.99%
2024-03-13 0 0.067 0.068 0.071 0.067 0.069 505,000 34,370 0.0681 0.067 0.068 0.071 0.067 0.069 505,000 0.0681 -4.29%
2024-03-12 0 0.070 0.069 0.070 0.068 0.072 18,957,014 1,345,890 0.0710 0.070 0.069 0.070 0.068 0.072 18,957,014 0.0710 0.00%
2024-03-11 0 0.070 0.069 0.070 0.070 0.074 725,000 51,215 0.0706 0.070 0.069 0.070 0.070 0.074 725,000 0.0706 -1.41%
2024-03-08 0 0.071 0.070 0.071 0.070 0.080 6,230,000 447,935 0.0719 0.071 0.070 0.071 0.070 0.080 6,230,000 0.0719 0.00%
2024-03-07 0 0.071 0.071 0.073 0.069 0.073 28,205,000 2,055,420 0.0729 0.071 0.071 0.073 0.069 0.073 28,205,000 0.0729 0.00%
2024-03-06 0 0.071 0.070 0.071 0.071 0.073 25,815,652 1,883,304 0.0730 0.071 0.070 0.071 0.071 0.073 25,815,652 0.0730 -2.74%
2024-03-05 0 0.073 0.071 0.075 0.071 0.076 34,236,000 2,534,097 0.0740 0.073 0.071 0.075 0.071 0.076 34,236,000 0.0740 -1.35%
2024-03-04 0 0.074 0.071 0.074 0.071 0.077 16,858,000 1,245,878 0.0739 0.074 0.071 0.074 0.071 0.077 16,858,000 0.0739 0.00%
2024-03-01 0 0.074 0.071 0.074 - - 0 0 - 0.074 0.071 0.074 - - 0 - 0.00%
2024-02-29 0 0.074 0.071 0.074 - - 10,200 722 0.0708 0.074 0.071 0.074 - - 10,200 0.0708 -1.33%
2024-02-28 0 0.075 0.071 0.075 0.071 0.075 600,000 43,265 0.0721 0.075 0.071 0.075 0.071 0.075 600,000 0.0721 1.35%
2024-02-27 0 0.074 0.071 0.074 - - 6 0 - 0.074 0.071 0.074 - - 6 - 0.00%
2024-02-26 0 0.074 0.072 0.074 0.071 0.075 1,660,000 119,280 0.0719 0.074 0.072 0.074 0.071 0.075 1,660,000 0.0719 1.37%
2024-02-23 0 0.073 0.073 0.078 - - 0 0 - 0.073 0.073 0.078 - - 0 - 0.00%
2024-02-22 0 0.073 0.073 0.075 0.073 0.073 21,700 1,537 0.0708 0.073 0.073 0.075 0.073 0.073 21,700 0.0708 -1.35%
2024-02-21 0 0.074 0.073 0.076 0.074 0.074 325,000 24,050 0.0740 0.074 0.073 0.076 0.074 0.074 325,000 0.0740 -5.13%
2024-02-20 0 0.078 0.074 0.078 - - 0 0 - 0.078 0.074 0.078 - - 0 - -2.50%
2024-02-19 0 0.080 0.080 0.083 0.074 0.080 471,362 36,352 0.0771 0.080 0.080 0.083 0.074 0.080 471,362 0.0771 0.00%
2024-02-16 0 0.080 0.074 0.080 0.072 0.080 437,000 33,872 0.0775 0.080 0.074 0.080 0.072 0.080 437,000 0.0775 6.67%
2024-02-15 0 0.075 0.071 0.075 0.075 0.076 115,000 8,720 0.0758 0.075 0.071 0.075 0.075 0.076 115,000 0.0758 1.35%
2024-02-14 0 0.074 0.068 0.074 0.072 0.075 435,000 31,755 0.0730 0.074 0.068 0.074 0.072 0.075 435,000 0.0730 -5.13%
2024-02-09 0 0.078 0.073 0.078 - - 0 0 - 0.078 0.073 0.078 - - 0 - 0.00%
2024-02-08 0 0.078 0.073 0.078 - - 0 0 - 0.078 0.073 0.078 - - 0 - 0.00%
2024-02-07 0 0.078 0.073 0.078 0.073 0.078 15,000 1,145 0.0763 0.078 0.073 0.078 0.073 0.078 15,000 0.0763 1.30%
2024-02-06 0 0.077 0.074 0.078 0.075 0.077 120,001 9,215 0.0768 0.077 0.074 0.078 0.075 0.077 120,001 0.0768 5.48%
2024-02-05 0 0.073 0.067 0.073 0.073 0.073 10,000 730 0.0730 0.073 0.067 0.073 0.073 0.073 10,000 0.0730 -5.19%
2024-02-02 0 0.077 0.073 0.077 - - 0 0 - 0.077 0.073 0.077 - - 0 - 0.00%
2024-02-01 0 0.077 0.073 0.079 0.077 0.077 10,000 770 0.0770 0.077 0.073 0.079 0.077 0.077 10,000 0.0770 -2.53%
2024-01-31 0 0.079 0.073 0.079 0.072 0.079 528,000 40,507 0.0767 0.079 0.073 0.079 0.072 0.079 528,000 0.0767 3.95%
2024-01-30 0 0.076 0.071 0.076 0.071 0.076 858,128 62,455 0.0728 0.076 0.071 0.076 0.071 0.076 858,128 0.0728 -10.59%
2024-01-29 0 0.085 0.083 0.085 0.085 0.085 55,000 4,675 0.0850 0.085 0.083 0.085 0.085 0.085 55,000 0.0850 7.59%
2024-01-26 0 0.079 0.073 0.079 - - 0 0 - 0.079 0.073 0.079 - - 0 - 0.00%
2024-01-25 0 0.079 0.079 0.087 0.077 0.077 12,600 952 0.0756 0.079 0.079 0.087 0.077 0.077 12,600 0.0756 2.60%
2024-01-24 0 0.077 0.073 0.087 - - 0 0 - 0.077 0.073 0.087 - - 0 - 0.00%
2024-01-23 0 0.077 0.077 0.080 0.077 0.077 710,000 55,370 0.0780 0.077 0.077 0.080 0.077 0.077 710,000 0.0780 1.32%
2024-01-22 0 0.076 0.076 0.080 0.076 0.080 15,000 1,160 0.0773 0.076 0.076 0.080 0.076 0.080 15,000 0.0773 -8.43%
2024-01-19 0 0.083 0.078 0.083 - - 0 0 - 0.083 0.078 0.083 - - 0 - 0.00%
2024-01-18 0 0.083 0.078 0.083 0.076 0.083 241,484 19,760 0.0818 0.083 0.078 0.083 0.076 0.083 241,484 0.0818 9.21%
2024-01-17 0 0.076 0.072 0.080 0.076 0.080 480,000 36,500 0.0760 0.076 0.072 0.080 0.076 0.080 480,000 0.0760 -5.00%
2024-01-16 0 0.080 0.076 0.080 - - 0 0 - 0.080 0.076 0.080 - - 0 - -3.61%
2024-01-15 0 0.083 0.076 0.083 0.082 0.083 335,000 27,605 0.0824 0.083 0.076 0.083 0.082 0.083 335,000 0.0824 9.21%
2024-01-12 0 0.076 0.075 0.080 0.076 0.076 30,000 2,280 0.0760 0.076 0.075 0.080 0.076 0.076 30,000 0.0760 -5.00%
2024-01-11 0 0.080 0.076 0.080 0.073 0.082 631,050 48,343 0.0766 0.080 0.076 0.080 0.073 0.082 631,050 0.0766 1.27%
2024-01-10 0 0.079 0.073 0.079 0.077 0.082 1,705,000 133,195 0.0781 0.079 0.073 0.079 0.077 0.082 1,705,000 0.0781 -1.25%
2024-01-09 0 0.080 0.073 0.082 0.078 0.080 680,000 54,310 0.0799 0.080 0.073 0.082 0.078 0.080 680,000 0.0799 0.00%
2024-01-08 0 0.080 0.073 0.080 0.079 0.081 700,000 56,070 0.0801 0.080 0.073 0.080 0.079 0.081 700,000 0.0801 0.00%
2024-01-05 0 0.080 0.080 0.087 0.080 0.080 37,500 2,975 0.0793 0.080 0.080 0.087 0.080 0.080 37,500 0.0793 -5.88%
2024-01-04 0 0.085 0.085 0.086 0.078 0.086 1,126,688 90,931 0.0807 0.085 0.085 0.086 0.078 0.086 1,126,688 0.0807 -4.49%
2024-01-03 0 0.089 0.077 0.089 - - 0 0 - 0.089 0.077 0.089 - - 0 - -1.11%
2024-01-02 0 0.090 0.073 0.090 0.090 0.092 205,000 18,460 0.0900 0.090 0.073 0.090 0.090 0.092 205,000 0.0900 7.14%
2023-12-29 0 0.084 0.084 0.094 0.079 0.080 10,000 795 0.0795 0.084 0.084 0.094 0.079 0.080 10,000 0.0795 6.33%
2023-12-28 0 0.079 0.079 0.081 0.077 0.079 34,042 2,624 0.0771 0.079 0.079 0.081 0.077 0.079 34,042 0.0771 -9.20%
2023-12-27 0 0.087 0.075 0.087 0.079 0.088 800,000 64,020 0.0800 0.087 0.075 0.087 0.079 0.088 800,000 0.0800 8.75%
2023-12-22 0 0.080 0.072 0.081 0.071 0.080 540,000 41,550 0.0769 0.080 0.072 0.081 0.071 0.080 540,000 0.0769 -2.44%
2023-12-21 0 0.082 0.077 0.086 - - 0 0 - 0.082 0.077 0.086 - - 0 - 0.00%
2023-12-20 0 0.082 0.078 0.087 - - 0 0 - 0.082 0.078 0.087 - - 0 - 0.00%
2023-12-19 0 0.082 0.078 0.087 - - 0 0 - 0.082 0.078 0.087 - - 0 - 0.00%
2023-12-18 0 0.082 0.080 0.082 0.076 0.084 369,000 29,698 0.0805 0.082 0.080 0.082 0.076 0.084 369,000 0.0805 1.23%
2023-12-15 0 0.081 0.081 0.084 0.080 0.081 495,600 40,130 0.0810 0.081 0.081 0.084 0.080 0.081 495,600 0.0810 -1.22%
2023-12-14 0 0.082 0.075 0.084 0.082 0.083 110,012 9,120 0.0829 0.082 0.075 0.084 0.082 0.083 110,012 0.0829 -2.38%
2023-12-13 0 0.084 0.073 0.087 - - 0 0 - 0.084 0.073 0.087 - - 0 - 0.00%
2023-12-12 0 0.084 0.078 0.087 - - 0 0 - 0.084 0.078 0.087 - - 0 - 0.00%
2023-12-11 0 0.084 0.078 0.087 - - 0 0 - 0.084 0.078 0.087 - - 0 - 0.00%
2023-12-08 0 0.084 0.078 0.085 - - 0 0 - 0.084 0.078 0.085 - - 0 - 0.00%
2023-12-07 0 0.084 0.078 0.087 - - 0 0 - 0.084 0.078 0.087 - - 0 - 0.00%
2023-12-06 0 0.084 0.080 0.084 - - 0 0 - 0.084 0.080 0.084 - - 0 - 0.00%
2023-12-05 0 0.084 0.080 0.084 - - 0 0 - 0.084 0.080 0.084 - - 0 - 0.00%
2023-12-04 0 0.084 0.081 0.084 0.081 0.087 30,000 2,535 0.0845 0.084 0.081 0.084 0.081 0.087 30,000 0.0845 0.00%
2023-12-01 0 0.084 0.080 0.087 - - 0 0 - 0.084 0.080 0.087 - - 0 - 0.00%
2023-11-30 0 0.084 0.080 0.087 0.083 0.084 305,001 25,610 0.0840 0.084 0.080 0.087 0.083 0.084 305,001 0.0840 0.00%
2023-11-29 0 0.084 0.080 0.084 0.080 0.084 15,000 1,220 0.0813 0.084 0.080 0.084 0.080 0.084 15,000 0.0813 0.00%
2023-11-28 0 0.084 0.081 0.084 0.076 0.088 1,155,000 96,830 0.0838 0.084 0.081 0.084 0.076 0.088 1,155,000 0.0838 3.70%
2023-11-27 0 0.081 0.080 0.083 0.080 0.084 1,280,000 103,840 0.0811 0.081 0.080 0.083 0.080 0.084 1,280,000 0.0811 -10.00%
2023-11-24 0 0.090 0.084 0.090 0.083 0.091 5,410,000 460,315 0.0851 0.090 0.084 0.090 0.083 0.091 5,410,000 0.0851 0.00%
2023-11-23 0 0.090 0.084 0.090 0.083 0.091 130,000 10,870 0.0836 0.090 0.084 0.090 0.083 0.091 130,000 0.0836 -1.10%
2023-11-22 0 0.091 0.084 0.091 - - 0 0 - 0.091 0.084 0.091 - - 0 - 0.00%
2023-11-21 0 0.091 0.083 0.091 - - 0 0 - 0.091 0.083 0.091 - - 0 - 0.00%
2023-11-20 0 0.091 0.085 0.091 - - 0 0 - 0.091 0.085 0.091 - - 0 - 0.00%
2023-11-17 0 0.091 0.085 0.091 - - 0 0 - 0.091 0.085 0.091 - - 0 - 0.00%
2023-11-16 0 0.091 0.085 0.091 - - 0 0 - 0.091 0.085 0.091 - - 0 - -2.15%
2023-11-15 0 0.093 0.085 0.096 - - 2,561 207 0.0808 0.093 0.085 0.096 - - 2,561 0.0808 0.00%
2023-11-14 0 0.093 0.088 0.093 0.094 0.094 20,005,000 1,880,470 0.0940 0.093 0.088 0.093 0.094 0.094 20,005,000 0.0940 0.00%
2023-11-13 0 0.093 0.084 0.094 - - 0 0 - 0.093 0.084 0.094 - - 0 - 0.00%
2023-11-10 0 0.093 0.084 0.093 0.092 0.093 9,800,000 911,200 0.0930 0.093 0.084 0.093 0.092 0.093 9,800,000 0.0930 1.09%
2023-11-09 0 0.092 0.086 0.092 0.094 0.094 30,000 2,820 0.0940 0.092 0.086 0.092 0.094 0.094 30,000 0.0940 -2.13%
2023-11-08 0 0.094 0.085 0.094 0.087 0.096 136,400 11,942 0.0876 0.094 0.085 0.094 0.087 0.096 136,400 0.0876 9.30%
2023-11-07 0 0.086 0.086 0.087 0.084 0.087 235,033 19,827 0.0844 0.086 0.086 0.087 0.084 0.087 235,033 0.0844 -1.15%
2023-11-06 0 0.087 0.083 0.091 - - 301 23 0.0764 0.087 0.083 0.091 - - 301 0.0764 0.00%
2023-11-03 0 0.087 0.087 0.091 0.085 0.097 55,707,825 5,141,328 0.0923 0.087 0.087 0.091 0.085 0.097 55,707,825 0.0923 -3.33%
2023-11-02 0 0.090 0.082 0.090 - - 0 0 - 0.090 0.082 0.090 - - 0 - 0.00%
2023-11-01 0 0.090 0.084 0.090 - - 0 0 - 0.090 0.084 0.090 - - 0 - 0.00%
2023-10-31 0 0.090 0.082 0.090 - - 13 1 0.0769 0.090 0.082 0.090 - - 13 0.0769 0.00%
2023-10-30 0 0.090 0.083 0.090 0.088 0.090 3,810,000 341,490 0.0896 0.090 0.083 0.090 0.088 0.090 3,810,000 0.0896 -1.10%
2023-10-27 0 0.091 0.082 0.092 - - 0 0 - 0.091 0.082 0.092 - - 0 - 0.00%
2023-10-26 0 0.091 0.081 0.091 0.082 0.091 15,000 1,320 0.0880 0.091 0.081 0.091 0.082 0.091 15,000 0.0880 5.81%
2023-10-25 0 0.086 0.088 0.089 0.080 0.087 7,470,000 608,285 0.0814 0.086 0.088 0.089 0.080 0.087 7,470,000 0.0814 -3.37%
2023-10-24 0 0.089 0.088 0.089 - - 0 0 - 0.089 0.088 0.089 - - 0 - 0.00%
2023-10-20 0 0.089 0.087 0.090 0.089 0.090 1,090,000 98,010 0.0899 0.089 0.087 0.090 0.089 0.090 1,090,000 0.0899 -2.20%
2023-10-19 0 0.091 0.091 0.096 0.091 0.099 12,255,000 1,181,420 0.0964 0.091 0.091 0.096 0.091 0.099 12,255,000 0.0964 -9.90%
2023-10-18 0 0.101 0.098 0.101 0.097 0.101 20,000 1,980 0.0990 0.101 0.098 0.101 0.097 0.101 20,000 0.0990 -1.94%
2023-10-17 0 0.103 0.097 0.103 0.099 0.103 1,120,000 113,310 0.1012 0.103 0.097 0.103 0.099 0.103 1,120,000 0.1012 0.00%
2023-10-16 0 0.103 0.099 0.103 0.099 0.103 1,420,000 143,910 0.1013 0.103 0.099 0.103 0.099 0.103 1,420,000 0.1013 0.00%
2023-10-13 0 0.103 0.103 0.108 0.100 0.103 1,120,061 112,992 0.1009 0.103 0.103 0.108 0.100 0.103 1,120,061 0.1009 0.00%
2023-10-12 0 0.103 0.096 0.103 0.099 0.103 20,367,200 2,048,033 0.1006 0.103 0.096 0.103 0.099 0.103 20,367,200 0.1006 0.00%
2023-10-11 0 0.103 0.096 0.103 0.101 0.103 530,000 53,590 0.1011 0.103 0.096 0.103 0.101 0.103 530,000 0.1011 0.00%
2023-10-10 0 0.103 0.098 0.103 0.100 0.103 17,360,000 1,754,610 0.1011 0.103 0.098 0.103 0.100 0.103 17,360,000 0.1011 0.00%
2023-10-09 0 0.103 0.097 0.103 0.090 0.103 1,735,000 168,610 0.0972 0.103 0.097 0.103 0.090 0.103 1,735,000 0.0972 0.00%
2023-10-06 0 0.103 0.098 0.103 0.102 0.103 705,000 72,015 0.1021 0.103 0.098 0.103 0.102 0.103 705,000 0.1021 0.00%
2023-10-05 0 0.103 0.098 0.103 0.102 0.103 815,000 83,230 0.1021 0.103 0.098 0.103 0.102 0.103 815,000 0.1021 0.00%
2023-10-04 0 0.103 0.098 0.103 0.098 0.103 19,000 1,892 0.0996 0.103 0.098 0.103 0.098 0.103 19,000 0.0996 0.00%
2023-10-03 0 0.103 0.098 0.103 0.100 0.103 610,000 61,060 0.1001 0.103 0.098 0.103 0.100 0.103 610,000 0.1001 0.00%
2023-09-29 0 0.103 0.098 0.103 - - 0 0 - 0.103 0.098 0.103 - - 0 - 0.00%
2023-09-28 0 0.103 0.098 0.103 - - 0 0 - 0.103 0.098 0.103 - - 0 - 0.00%
2023-09-27 0 0.103 0.098 0.103 0.102 0.103 10,010,000 1,021,230 0.1020 0.103 0.098 0.103 0.102 0.103 10,010,000 0.1020 0.00%
2023-09-26 0 0.103 0.098 0.103 - - 0 0 - 0.103 0.098 0.103 - - 0 - 0.00%
2023-09-25 0 0.103 0.103 0.105 0.102 0.104 1,480,200 151,988 0.1027 0.103 0.103 0.105 0.102 0.104 1,480,200 0.1027 0.00%
2023-09-22 0 0.103 0.103 0.105 0.100 0.103 5,220,000 523,260 0.1002 0.103 0.103 0.105 0.100 0.103 5,220,000 0.1002 -0.96%
2023-09-21 0 0.104 0.103 0.104 0.104 0.104 220,000 22,880 0.1040 0.104 0.103 0.104 0.104 0.104 220,000 0.1040 -0.95%
2023-09-20 0 0.105 0.103 0.105 0.100 0.105 1,970,000 200,550 0.1018 0.105 0.103 0.105 0.100 0.105 1,970,000 0.1018 1.94%
2023-09-19 0 0.103 0.103 0.105 0.102 0.110 1,045,000 107,835 0.1032 0.103 0.103 0.105 0.102 0.110 1,045,000 0.1032 0.00%
2023-09-18 0 0.103 0.103 0.104 0.100 0.105 2,150,000 219,790 0.1022 0.103 0.103 0.104 0.100 0.105 2,150,000 0.1022 -0.96%
2023-09-15 0 0.104 0.103 0.104 0.102 0.104 535,000 54,660 0.1022 0.104 0.103 0.104 0.102 0.104 535,000 0.1022 0.97%
2023-09-14 0 0.103 0.103 0.104 0.098 0.103 1,320,000 135,065 0.1023 0.103 0.103 0.104 0.098 0.103 1,320,000 0.1023 -0.96%
2023-09-13 0 0.104 0.103 0.104 0.103 0.104 500,000 51,905 0.1038 0.104 0.103 0.104 0.103 0.104 500,000 0.1038 0.00%
2023-09-12 0 0.104 0.104 0.105 0.101 0.105 2,080,000 214,135 0.1029 0.104 0.104 0.105 0.101 0.105 2,080,000 0.1029 0.00%
2023-09-11 0 0.104 0.104 0.105 0.095 0.104 210,000 20,770 0.0989 0.104 0.104 0.105 0.095 0.104 210,000 0.0989 0.00%
2023-09-07 0 0.104 0.099 0.104 - - 0 0 - 0.104 0.099 0.104 - - 0 - 0.00%
2023-09-06 0 0.104 0.104 0.105 0.095 0.104 790,000 80,255 0.1016 0.104 0.104 0.105 0.095 0.104 790,000 0.1016 -0.95%
2023-09-05 0 0.105 0.100 0.107 - - 0 0 - 0.105 0.100 0.107 - - 0 - 0.00%
2023-09-04 0 0.105 0.105 0.109 - - 1 0 - 0.105 0.105 0.109 - - 1 - 0.00%
2023-08-31 0 0.105 0.105 0.106 0.104 0.106 65,000 6,785 0.1044 0.105 0.105 0.106 0.104 0.106 65,000 0.1044 0.00%
2023-08-30 0 0.105 0.104 0.105 0.101 0.106 330,000 34,460 0.1044 0.105 0.104 0.105 0.101 0.106 330,000 0.1044 0.00%
2023-08-29 0 0.105 0.104 0.105 0.103 0.108 702,503 73,935 0.1052 0.105 0.104 0.105 0.103 0.108 702,503 0.1052 0.00%
2023-08-28 0 0.105 0.104 0.105 0.104 0.105 1,165,000 121,510 0.1043 0.105 0.104 0.105 0.104 0.105 1,165,000 0.1043 0.96%
2023-08-25 0 0.104 0.103 0.104 0.103 0.104 505,000 52,475 0.1039 0.104 0.103 0.104 0.103 0.104 505,000 0.1039 -0.95%
2023-08-24 0 0.105 0.103 0.105 0.102 0.105 3,050,000 314,830 0.1032 0.105 0.103 0.105 0.102 0.105 3,050,000 0.1032 1.94%
2023-08-23 0 0.103 0.103 0.104 0.103 0.106 1,825,000 190,075 0.1042 0.103 0.103 0.104 0.103 0.106 1,825,000 0.1042 -2.83%
2023-08-22 0 0.106 0.104 0.106 0.096 0.106 3,764,738 389,530 0.1035 0.106 0.104 0.106 0.096 0.106 3,764,738 0.1035 1.92%
2023-08-21 0 0.104 0.104 0.105 0.101 0.115 6,530,000 672,060 0.1029 0.104 0.104 0.105 0.101 0.115 6,530,000 0.1029 0.00%
2023-08-18 0 0.104 0.103 0.104 0.099 0.104 15,298,309 1,559,695 0.1020 0.104 0.103 0.104 0.099 0.104 15,298,309 0.1020 4.00%
2023-08-17 0 0.100 0.095 0.100 0.099 0.100 1,600,000 158,500 0.0991 0.100 0.095 0.100 0.099 0.100 1,600,000 0.0991 0.00%
2023-08-16 0 0.100 0.099 0.100 0.099 0.100 380,000 37,920 0.0998 0.100 0.099 0.100 0.099 0.100 380,000 0.0998 -1.96%
2023-08-15 0 0.102 0.101 0.103 0.090 0.103 2,150,000 215,825 0.1004 0.102 0.101 0.103 0.090 0.103 2,150,000 0.1004 0.00%
2023-08-14 0 0.102 0.094 0.102 0.103 0.106 535,000 55,975 0.1046 0.102 0.094 0.102 0.103 0.106 535,000 0.1046 -0.97%
2023-08-11 0 0.103 0.094 0.103 0.102 0.103 300,000 30,700 0.1023 0.103 0.094 0.103 0.102 0.103 300,000 0.1023 0.00%
2023-08-10 0 0.103 0.091 0.103 0.103 0.103 200,006 20,600 0.1030 0.103 0.091 0.103 0.103 0.103 200,006 0.1030 0.98%
2023-08-09 0 0.102 0.085 0.102 0.101 0.103 100,000 10,200 0.1020 0.102 0.085 0.102 0.101 0.103 100,000 0.1020 0.99%
2023-08-08 0 0.101 0.100 0.102 0.093 0.103 1,052,000 105,937 0.1007 0.101 0.100 0.102 0.093 0.103 1,052,000 0.1007 -0.98%
2023-08-07 0 0.102 0.094 0.102 0.102 0.102 100,000 10,200 0.1020 0.102 0.094 0.102 0.102 0.102 100,000 0.1020 -0.97%
2023-08-04 0 0.103 0.102 0.103 0.100 0.103 2,340,062 234,795 0.1003 0.103 0.102 0.103 0.100 0.103 2,340,062 0.1003 0.98%
2023-08-03 0 0.102 0.095 0.102 0.102 0.106 600,189 62,136 0.1035 0.102 0.095 0.102 0.102 0.106 600,189 0.1035 2.00%
2023-08-02 0 0.100 0.100 0.101 0.100 0.101 1,375,000 137,700 0.1001 0.100 0.100 0.101 0.100 0.101 1,375,000 0.1001 -0.99%
2023-08-01 0 0.101 0.100 0.101 0.093 0.101 170,000 16,820 0.0989 0.101 0.100 0.101 0.093 0.101 170,000 0.0989 -0.98%
2023-07-31 0 0.102 0.100 0.102 0.093 0.110 1,750,062 179,037 0.1023 0.102 0.100 0.102 0.093 0.110 1,750,062 0.1023 0.99%
2023-07-28 0 0.101 0.088 0.101 0.100 0.103 400,000 40,320 0.1008 0.101 0.088 0.101 0.100 0.103 400,000 0.1008 1.00%
2023-07-27 0 0.100 0.099 0.100 0.088 0.101 1,645,000 160,345 0.0975 0.100 0.099 0.100 0.088 0.101 1,645,000 0.0975 5.26%
2023-07-26 0 0.095 0.095 0.098 0.088 0.095 1,055,250 97,013 0.0919 0.095 0.095 0.098 0.088 0.095 1,055,250 0.0919 5.56%
2023-07-25 0 0.090 0.090 0.091 0.083 0.091 460,000 39,390 0.0856 0.090 0.090 0.091 0.083 0.091 460,000 0.0856 1.12%
2023-07-24 0 0.089 0.084 0.089 - - 38 2 0.0526 0.089 0.084 0.089 - - 38 0.0526 0.00%
2023-07-21 0 0.089 0.084 0.089 - - 0 0 - 0.089 0.084 0.089 - - 0 - 0.00%
2023-07-20 0 0.089 0.084 0.090 0.089 0.089 5,000 445 0.0890 0.089 0.084 0.090 0.089 0.089 5,000 0.0890 5.95%
2023-07-19 0 0.084 0.084 0.090 0.084 0.085 150,000 12,745 0.0850 0.084 0.084 0.090 0.084 0.085 150,000 0.0850 -6.67%
2023-07-18 0 0.090 0.085 0.094 - - 0 0 - 0.090 0.085 0.094 - - 0 - 0.00%
2023-07-14 0 0.090 0.085 0.086 0.090 0.091 1,154,452 104,237 0.0903 0.090 0.085 0.086 0.090 0.091 1,154,452 0.0903 0.00%
2023-07-13 0 0.090 0.084 0.090 0.091 0.091 110,000 10,010 0.0910 0.090 0.084 0.090 0.091 0.091 110,000 0.0910 0.00%
2023-07-12 0 0.090 0.084 0.091 - - 0 0 - 0.090 0.084 0.091 - - 0 - 0.00%
2023-07-11 0 0.090 0.084 0.091 0.090 0.090 200,000 18,000 0.0900 0.090 0.084 0.091 0.090 0.090 200,000 0.0900 -1.10%
2023-07-10 0 0.091 0.084 0.091 - - 0 0 - 0.091 0.084 0.091 - - 0 - -2.15%
2023-07-07 0 0.093 0.084 0.093 0.085 0.094 90,000 8,415 0.0935 0.093 0.084 0.093 0.085 0.094 90,000 0.0935 9.41%
2023-07-06 0 0.085 0.085 0.089 0.085 0.105 604,050 53,867 0.0892 0.085 0.085 0.089 0.085 0.105 604,050 0.0892 -10.53%
2023-07-05 0 0.095 0.087 0.097 0.087 0.095 20,000 1,780 0.0890 0.095 0.087 0.097 0.087 0.095 20,000 0.0890 9.20%
2023-07-04 0 0.087 0.087 0.099 0.084 0.105 188,000 17,231 0.0917 0.087 0.087 0.099 0.084 0.105 188,000 0.0917 -1.14%
2023-07-03 0 0.088 0.088 0.092 0.085 0.091 150,049 12,979 0.0865 0.088 0.088 0.092 0.085 0.091 150,049 0.0865 -3.30%
2023-06-30 0 0.091 0.086 0.094 0.091 0.091 150,000 13,530 0.0902 0.091 0.086 0.094 0.091 0.091 150,000 0.0902 5.81%
2023-06-29 0 0.086 0.085 0.090 0.086 0.093 450,000 40,430 0.0898 0.086 0.085 0.090 0.086 0.093 450,000 0.0898 -13.13%
2023-06-28 0 0.099 0.099 0.100 0.092 0.093 21,600 1,983 0.0918 0.099 0.099 0.100 0.092 0.093 21,600 0.0918 -2.94%
2023-06-27 0 0.102 0.092 0.102 0.102 0.102 50,000 5,100 0.1020 0.102 0.092 0.102 0.102 0.102 50,000 0.1020 -2.86%
2023-06-26 0 0.105 0.091 0.105 0.092 0.105 1,290,002 119,910 0.0930 0.105 0.091 0.105 0.092 0.105 1,290,002 0.0930 14.13%
2023-06-23 0 0.092 0.092 0.097 0.092 0.092 130,000 11,960 0.0920 0.092 0.092 0.097 0.092 0.092 130,000 0.0920 -5.15%
2023-06-21 0 0.097 0.092 0.097 0.098 0.098 30,000 2,940 0.0980 0.097 0.092 0.097 0.098 0.098 30,000 0.0980 -1.02%
2023-06-20 0 0.098 0.093 0.098 0.097 0.098 200,001 19,585 0.0979 0.098 0.093 0.098 0.097 0.098 200,001 0.0979 6.52%
2023-06-19 0 0.092 0.092 0.101 0.092 0.093 33,454 3,075 0.0919 0.092 0.092 0.101 0.092 0.093 33,454 0.0919 -7.07%
2023-06-16 0 0.099 0.091 0.099 - - 0 0 - 0.099 0.091 0.099 - - 0 - -1.00%
2023-06-15 0 0.100 0.091 0.100 0.090 0.104 562,053 53,933 0.0960 0.100 0.091 0.100 0.090 0.104 562,053 0.0960 3.09%
2023-06-14 0 0.097 0.093 0.097 - - 1,000 81 0.0810 0.097 0.093 0.097 - - 1,000 0.0810 0.00%
2023-06-13 0 0.097 0.091 0.097 0.095 0.097 90,000 8,615 0.0957 0.097 0.091 0.097 0.095 0.097 90,000 0.0957 2.11%
2023-06-12 0 0.095 0.093 0.096 0.090 0.095 577,062 52,699 0.0913 0.095 0.093 0.096 0.090 0.095 577,062 0.0913 -3.06%
2023-06-09 0 0.098 0.092 0.098 - - 0 0 - 0.098 0.092 0.098 - - 0 - -3.92%
2023-06-08 0 0.102 0.102 0.103 0.089 0.102 370,000 35,135 0.0950 0.102 0.102 0.103 0.089 0.102 370,000 0.0950 2.00%
2023-06-07 0 0.100 0.100 0.101 0.090 0.099 15,000 1,400 0.0933 0.100 0.100 0.101 0.090 0.099 15,000 0.0933 0.00%
2023-06-06 0 0.100 0.096 0.100 0.096 0.101 600,000 58,065 0.0968 0.100 0.096 0.100 0.096 0.101 600,000 0.0968 4.17%
2023-06-05 0 0.096 0.096 0.099 0.096 0.106 269,000 26,792 0.0996 0.096 0.096 0.099 0.096 0.106 269,000 0.0996 -3.03%
2023-06-02 0 0.099 0.092 0.099 0.088 0.104 599,726 58,541 0.0976 0.099 0.092 0.099 0.088 0.104 599,726 0.0976 5.32%
2023-06-01 0 0.094 0.087 0.094 - - 0 0 - 0.094 0.087 0.094 - - 0 - -1.05%
2023-05-31 0 0.095 0.089 0.095 0.095 0.095 15,000 1,425 0.0950 0.095 0.089 0.095 0.095 0.095 15,000 0.0950 0.00%
2023-05-30 0 0.095 0.087 0.096 0.085 0.095 270,000 24,230 0.0897 0.095 0.087 0.096 0.085 0.095 270,000 0.0897 -1.04%
2023-05-29 0 0.096 0.088 0.096 0.087 0.099 480,000 45,100 0.0940 0.096 0.088 0.096 0.087 0.099 480,000 0.0940 1.05%
2023-05-25 0 0.095 0.085 0.095 - - 0 0 - 0.095 0.085 0.095 - - 0 - -1.04%
2023-05-24 0 0.096 0.090 0.096 0.087 0.103 10,625,000 928,505 0.0874 0.096 0.090 0.096 0.087 0.103 10,625,000 0.0874 2.13%
2023-05-23 0 0.094 0.087 0.094 0.094 0.095 80,000 7,590 0.0949 0.094 0.087 0.094 0.094 0.095 80,000 0.0949 -2.08%
2023-05-22 0 0.096 0.085 0.096 0.091 0.099 151,456 14,369 0.0949 0.096 0.085 0.096 0.091 0.099 151,456 0.0949 5.49%
2023-05-19 0 0.091 0.087 0.091 0.091 0.092 216,001 19,650 0.0910 0.091 0.087 0.091 0.091 0.092 216,001 0.0910 -1.09%
2023-05-18 0 0.092 0.084 0.092 0.085 0.094 11,400,000 973,365 0.0854 0.092 0.084 0.092 0.085 0.094 11,400,000 0.0854 8.24%
2023-05-17 0 0.085 0.084 0.089 - - 0 0 - 0.085 0.084 0.089 - - 0 - 0.00%
2023-05-16 0 0.085 0.085 0.089 0.085 0.095 1,240,000 107,880 0.0870 0.085 0.085 0.089 0.085 0.095 1,240,000 0.0870 -4.49%
2023-05-15 0 0.089 0.084 0.089 - - 0 0 - 0.089 0.084 0.089 - - 0 - 0.00%
2023-05-12 0 0.089 0.085 0.089 0.084 0.089 1,195,000 104,815 0.0877 0.089 0.085 0.089 0.084 0.089 1,195,000 0.0877 0.00%
2023-05-11 0 0.089 0.083 0.089 0.083 0.089 1,105,000 95,875 0.0868 0.089 0.083 0.089 0.083 0.089 1,105,000 0.0868 0.00%
2023-05-10 0 0.089 0.084 0.089 0.089 0.089 325,000 28,925 0.0890 0.089 0.084 0.089 0.089 0.089 325,000 0.0890 0.00%
2023-05-09 0 0.089 0.084 0.089 0.088 0.089 520,000 45,930 0.0883 0.089 0.084 0.089 0.088 0.089 520,000 0.0883 0.00%
2023-05-08 0 0.089 0.084 0.089 0.084 0.089 910,000 78,540 0.0863 0.089 0.084 0.089 0.084 0.089 910,000 0.0863 1.14%
2023-05-05 0 0.088 0.083 0.088 0.085 0.089 3,305,000 286,265 0.0866 0.088 0.083 0.088 0.085 0.089 3,305,000 0.0866 6.02%
2023-05-04 0 0.083 0.082 0.083 - - 0 0 - 0.083 0.082 0.083 - - 0 - 0.00%
2023-05-03 0 0.083 0.082 0.084 0.083 0.085 245,133 20,355 0.0830 0.083 0.082 0.084 0.083 0.085 245,133 0.0830 -1.19%
2023-05-02 0 0.084 0.083 0.086 - - 0 0 - 0.084 0.083 0.086 - - 0 - 0.00%
2023-04-28 0 0.084 0.083 0.087 0.082 0.089 50,289,921 4,462,966 0.0887 0.084 0.083 0.087 0.082 0.089 50,289,921 0.0887 -1.18%
2023-04-27 0 0.085 0.081 0.088 0.081 0.085 197,950 16,611 0.0839 0.085 0.081 0.088 0.081 0.085 197,950 0.0839 2.41%
2023-04-26 0 0.083 0.082 0.085 - - 2 0 - 0.083 0.082 0.085 - - 2 - 0.00%
2023-04-25 0 0.083 0.083 0.086 0.082 0.088 25,785,000 2,115,030 0.0820 0.083 0.083 0.086 0.082 0.088 25,785,000 0.0820 0.00%
2023-04-24 0 0.083 0.083 0.084 0.083 0.084 12,200,006 1,024,600 0.0840 0.083 0.083 0.084 0.083 0.084 12,200,006 0.0840 -1.19%
2023-04-21 0 0.084 0.083 0.085 0.084 0.084 25,000,000 2,100,000 0.0840 0.084 0.083 0.085 0.084 0.084 25,000,000 0.0840 -1.18%
2023-04-20 0 0.085 0.083 0.085 - - 0 0 - 0.085 0.083 0.085 - - 0 - -1.16%
2023-04-19 0 0.086 0.085 0.086 0.085 0.088 5,350,000 469,920 0.0878 0.086 0.085 0.086 0.085 0.088 5,350,000 0.0878 2.38%
2023-04-18 0 0.084 0.084 0.085 0.084 0.085 105,500 8,894 0.0843 0.084 0.084 0.085 0.084 0.085 105,500 0.0843 1.20%
2023-04-17 0 0.083 0.082 0.086 0.083 0.089 27,405,072 2,437,185 0.0889 0.083 0.082 0.086 0.083 0.089 27,405,072 0.0889 -1.19%
2023-04-14 0 0.084 0.080 0.084 0.081 0.089 39,480,887 3,491,156 0.0884 0.084 0.080 0.084 0.081 0.089 39,480,887 0.0884 2.44%
2023-04-13 0 0.082 0.080 0.083 0.080 0.083 243,000 19,561 0.0805 0.082 0.080 0.083 0.080 0.083 243,000 0.0805 -1.20%
2023-04-12 0 0.083 0.081 0.084 0.081 0.081 67,000 5,407 0.0807 0.083 0.081 0.084 0.081 0.081 67,000 0.0807 0.00%
2023-04-11 0 0.083 0.083 0.084 0.081 0.082 37,000 3,010 0.0814 0.083 0.083 0.084 0.081 0.082 37,000 0.0814 2.47%
2023-04-06 0 0.081 0.081 0.084 0.081 0.085 3,690,000 302,535 0.0820 0.081 0.081 0.084 0.081 0.085 3,690,000 0.0820 -3.57%
2023-04-04 0 0.084 0.081 0.084 - - 0 0 - 0.084 0.081 0.084 - - 0 - 0.00%
2023-04-03 0 0.084 0.081 0.084 0.081 0.085 48,243 3,908 0.0810 0.084 0.081 0.084 0.081 0.085 48,243 0.0810 -1.18%
2023-03-31 0 0.085 0.080 0.085 0.081 0.085 695,000 56,270 0.0810 0.085 0.080 0.085 0.081 0.085 695,000 0.0810 3.66%
2023-03-30 0 0.082 0.081 0.087 0.082 0.082 20,000,000 1,640,000 0.0820 0.082 0.081 0.087 0.082 0.082 20,000,000 0.0820 -1.20%
2023-03-29 0 0.083 0.082 0.087 0.082 0.083 10,959,500 908,676 0.0829 0.083 0.082 0.087 0.082 0.083 10,959,500 0.0829 -5.68%
2023-03-28 0 0.088 0.088 0.089 0.082 0.082 9,015,000 739,230 0.0820 0.088 0.088 0.089 0.082 0.082 9,015,000 0.0820 7.32%
2023-03-27 0 0.082 0.082 0.089 0.082 0.083 3,010,000 249,820 0.0830 0.082 0.082 0.089 0.082 0.083 3,010,000 0.0830 -1.20%
2023-03-24 0 0.083 0.083 0.087 0.081 0.087 355,880 29,427 0.0827 0.083 0.083 0.087 0.081 0.087 355,880 0.0827 -4.60%
2023-03-23 0 0.087 0.082 0.087 - - 31 2 0.0645 0.087 0.082 0.087 - - 31 0.0645 0.00%
2023-03-22 0 0.087 0.082 0.088 0.083 0.089 43,730,000 3,884,170 0.0888 0.087 0.082 0.088 0.083 0.089 43,730,000 0.0888 2.35%
2023-03-21 0 0.085 0.080 0.085 0.081 0.085 11,520,000 944,360 0.0820 0.085 0.080 0.085 0.081 0.085 11,520,000 0.0820 3.66%
2023-03-20 0 0.082 0.077 0.082 - - 3,000 234 0.0780 0.082 0.077 0.082 - - 3,000 0.0780 -1.20%
2023-03-17 0 0.083 0.079 0.083 0.076 0.083 940,000 74,045 0.0788 0.083 0.079 0.083 0.076 0.083 940,000 0.0788 -1.19%
2023-03-16 0 0.084 0.081 0.084 0.084 0.084 5,000 420 0.0840 0.084 0.081 0.084 0.084 0.084 5,000 0.0840 0.00%
2023-03-15 0 0.084 0.081 0.084 0.079 0.085 2,320,001 187,220 0.0807 0.084 0.081 0.084 0.079 0.085 2,320,001 0.0807 1.20%
2023-03-14 0 0.083 0.083 0.085 0.083 0.083 7,000 571 0.0816 0.083 0.083 0.085 0.083 0.083 7,000 0.0816 -2.35%
2023-03-13 0 0.085 0.083 0.085 0.085 0.085 5,000 425 0.0850 0.085 0.083 0.085 0.085 0.085 5,000 0.0850 0.00%
2023-03-10 0 0.085 0.083 0.085 - - 0 0 - 0.085 0.083 0.085 - - 0 - 0.00%
2023-03-09 0 0.085 0.083 0.085 0.083 0.085 20,000 1,690 0.0845 0.085 0.083 0.085 0.083 0.085 20,000 0.0845 0.00%
2023-03-08 0 0.085 0.083 0.085 - - 1,095 85 0.0776 0.085 0.083 0.085 - - 1,095 0.0776 -1.16%
2023-03-07 0 0.086 0.083 0.086 - - 0 0 - 0.086 0.083 0.086 - - 0 - 0.00%
2023-03-06 0 0.086 0.083 0.086 0.086 0.089 19,140,983 1,702,974 0.0890 0.086 0.083 0.086 0.086 0.089 19,140,983 0.0890 2.38%
2023-03-03 0 0.084 0.083 0.084 0.083 0.086 44,886,900 3,725,805 0.0830 0.084 0.083 0.084 0.083 0.086 44,886,900 0.0830 1.20%
2023-03-02 0 0.083 0.083 0.084 0.083 0.085 16,160,000 1,341,320 0.0830 0.083 0.083 0.084 0.083 0.085 16,160,000 0.0830 0.00%
2023-03-01 0 0.083 0.083 0.085 0.082 0.086 8,730,000 725,410 0.0831 0.083 0.083 0.085 0.082 0.086 8,730,000 0.0831 -5.68%
2023-02-28 0 0.088 0.084 0.089 - - 0 0 - 0.088 0.084 0.089 - - 0 - 0.00%
2023-02-27 0 0.088 0.085 0.088 0.084 0.089 20,684,016 1,757,491 0.0850 0.088 0.085 0.088 0.084 0.089 20,684,016 0.0850 0.00%
2023-02-24 0 0.088 0.083 0.088 - - 0 0 - 0.088 0.083 0.088 - - 0 - 0.00%
2023-02-23 0 0.088 0.083 0.088 - - 0 0 - 0.088 0.083 0.088 - - 0 - 0.00%
2023-02-22 0 0.088 0.083 0.088 - - 29 2 0.0690 0.088 0.083 0.088 - - 29 0.0690 0.00%
2023-02-21 0 0.088 0.083 0.088 0.083 0.089 34,790,000 3,095,060 0.0890 0.088 0.083 0.088 0.083 0.089 34,790,000 0.0890 2.33%
2023-02-20 0 0.086 0.082 0.087 0.082 0.087 10,000 845 0.0845 0.086 0.082 0.087 0.082 0.087 10,000 0.0845 1.18%
2023-02-17 0 0.085 0.082 0.085 - - 201 14 0.0697 0.085 0.082 0.085 - - 201 0.0697 -2.30%
2023-02-16 0 0.087 0.087 0.089 0.083 0.083 2,812,000 233,390 0.0830 0.087 0.087 0.089 0.083 0.083 2,812,000 0.0830 3.57%
2023-02-15 0 0.084 0.082 0.086 - - 0 0 - 0.084 0.082 0.086 - - 0 - 0.00%
2023-02-14 0 0.084 0.084 0.088 0.084 0.084 66,057 5,544 0.0839 0.084 0.084 0.088 0.084 0.084 66,057 0.0839 1.20%
2023-02-13 0 0.083 0.083 0.086 0.082 0.086 680,001 56,290 0.0828 0.083 0.083 0.086 0.082 0.086 680,001 0.0828 -3.49%
2023-02-10 0 0.086 0.083 0.086 0.083 0.088 20,000 1,685 0.0843 0.086 0.083 0.086 0.083 0.088 20,000 0.0843 3.61%
2023-02-09 0 0.083 0.083 0.087 0.082 0.087 2,848,507 247,628 0.0869 0.083 0.083 0.087 0.082 0.087 2,848,507 0.0869 -1.19%
2023-02-08 0 0.084 0.084 0.087 - - 0 0 - 0.084 0.084 0.087 - - 0 - 0.00%
2023-02-07 0 0.084 0.083 0.087 0.082 0.084 10,250,000 850,750 0.0830 0.084 0.083 0.087 0.082 0.084 10,250,000 0.0830 0.00%
2023-02-06 0 0.084 0.083 0.087 - - 19 1 0.0526 0.084 0.083 0.087 - - 19 0.0526 0.00%
2023-02-03 0 0.084 0.084 0.087 0.081 0.086 65,001 5,315 0.0818 0.084 0.084 0.087 0.081 0.086 65,001 0.0818 -2.33%
2023-02-02 0 0.086 0.080 0.086 0.081 0.086 125,000 10,250 0.0820 0.086 0.080 0.086 0.081 0.086 125,000 0.0820 2.38%
2023-02-01 0 0.084 0.084 0.087 0.081 0.084 234,580 19,072 0.0813 0.084 0.084 0.087 0.081 0.084 234,580 0.0813 0.00%
2023-01-31 0 0.084 0.084 0.085 0.081 0.089 255,012 21,506 0.0843 0.084 0.084 0.085 0.081 0.089 255,012 0.0843 -5.62%
2023-01-30 0 0.089 0.085 0.089 0.085 0.090 440,000 37,930 0.0862 0.089 0.085 0.089 0.085 0.090 440,000 0.0862 4.71%
2023-01-27 0 0.085 0.082 0.085 0.077 0.088 18,780,000 1,556,445 0.0829 0.085 0.082 0.085 0.077 0.088 18,780,000 0.0829 2.41%
2023-01-26 0 0.083 0.082 0.083 0.081 0.084 32,678 2,690 0.0823 0.083 0.082 0.083 0.081 0.084 32,678 0.0823 -1.19%
2023-01-20 0 0.084 0.082 0.084 0.081 0.085 12,375,000 1,014,775 0.0820 0.084 0.082 0.084 0.081 0.085 12,375,000 0.0820 0.00%
2023-01-19 0 0.084 0.081 0.085 0.083 0.085 12,600,000 1,045,940 0.0830 0.084 0.081 0.085 0.083 0.085 12,600,000 0.0830 0.00%
2023-01-18 0 0.084 0.081 0.084 - - 3,562 267 0.0750 0.084 0.081 0.084 - - 3,562 0.0750 0.00%
2023-01-17 0 0.084 0.081 0.084 0.080 0.085 3,080,032 254,687 0.0827 0.084 0.081 0.084 0.080 0.085 3,080,032 0.0827 3.70%
2023-01-16 0 0.081 0.080 0.081 0.081 0.081 177,359 14,363 0.0810 0.081 0.080 0.081 0.081 0.081 177,359 0.0810 -4.71%
2023-01-13 0 0.085 0.083 0.085 0.081 0.085 11,105,000 943,905 0.0850 0.085 0.083 0.085 0.081 0.085 11,105,000 0.0850 6.25%
2023-01-12 0 0.080 0.080 0.083 0.080 0.083 210,234 17,433 0.0829 0.080 0.080 0.083 0.080 0.083 210,234 0.0829 -9.09%
2023-01-11 0 0.088 0.086 0.088 0.086 0.088 11,925 1,025 0.0860 0.088 0.086 0.088 0.086 0.088 11,925 0.0860 2.33%
2023-01-10 0 0.086 0.083 0.087 0.083 0.086 147,363 12,532 0.0850 0.086 0.083 0.087 0.083 0.086 147,363 0.0850 0.00%
2023-01-09 0 0.086 0.086 0.088 0.082 0.086 310,000 25,820 0.0833 0.086 0.086 0.088 0.082 0.086 310,000 0.0833 -2.27%
2023-01-06 0 0.088 0.085 0.089 0.086 0.088 350,000 30,285 0.0865 0.088 0.085 0.089 0.086 0.088 350,000 0.0865 1.15%
2023-01-05 0 0.087 0.086 0.087 0.086 0.087 345,475 29,723 0.0860 0.087 0.086 0.087 0.086 0.087 345,475 0.0860 -2.25%
2023-01-04 0 0.089 0.088 0.089 - - 1,062 84 0.0791 0.089 0.088 0.089 - - 1,062 0.0791 0.00%
2023-01-03 0 0.089 0.086 0.089 0.086 0.089 315,000 27,540 0.0874 0.089 0.086 0.089 0.086 0.089 315,000 0.0874 2.30%
2022-12-30 0 0.087 0.086 0.088 0.086 0.087 195,000 16,785 0.0861 0.087 0.086 0.088 0.086 0.087 195,000 0.0861 -2.25%
2022-12-29 0 0.089 0.086 0.089 0.090 0.091 105,000 9,455 0.0900 0.089 0.086 0.089 0.090 0.091 105,000 0.0900 3.49%
2022-12-28 0 0.086 0.085 0.086 0.086 0.086 285,000 24,510 0.0860 0.086 0.085 0.086 0.086 0.086 285,000 0.0860 -5.49%
2022-12-23 0 0.091 0.091 0.092 0.087 0.095 15,080,000 1,330,550 0.0882 0.091 0.091 0.092 0.087 0.095 15,080,000 0.0882 1.11%
2022-12-22 0 0.090 0.086 0.090 0.086 0.092 60,727 5,418 0.0892 0.090 0.086 0.090 0.086 0.092 60,727 0.0892 0.00%
2022-12-21 0 0.090 0.086 0.090 - - 0 0 - 0.090 0.086 0.090 - - 0 - 0.00%
2022-12-20 0 0.090 0.086 0.091 0.087 0.091 6,590,000 575,175 0.0873 0.090 0.086 0.091 0.087 0.091 6,590,000 0.0873 -1.10%
2022-12-19 0 0.091 0.091 0.092 - - 0 0 - 0.091 0.091 0.092 - - 0 - 3.41%
2022-12-16 0 0.088 0.086 0.091 - - 0 0 - 0.088 0.086 0.091 - - 0 - 0.00%
2022-12-15 0 0.088 0.086 0.090 - - 0 0 - 0.088 0.086 0.090 - - 0 - 0.00%
2022-12-14 0 0.088 0.088 0.090 0.088 0.092 480,000 43,015 0.0896 0.088 0.088 0.090 0.088 0.092 480,000 0.0896 -4.35%
2022-12-13 0 0.092 0.088 0.092 0.090 0.100 296,700 27,527 0.0928 0.092 0.088 0.092 0.090 0.100 296,700 0.0928 3.37%
2022-12-12 0 0.089 0.088 0.091 0.088 0.089 2,440,000 215,440 0.0883 0.089 0.088 0.091 0.088 0.089 2,440,000 0.0883 0.00%
2022-12-09 0 0.089 0.088 0.089 0.089 0.094 11,275,029 1,054,757 0.0935 0.089 0.088 0.089 0.089 0.094 11,275,029 0.0935 -3.26%
2022-12-08 0 0.092 0.086 0.092 0.086 0.095 16,920,000 1,588,500 0.0939 0.092 0.086 0.092 0.086 0.095 16,920,000 0.0939 2.22%
2022-12-07 0 0.090 0.086 0.090 0.090 0.095 8,325,000 781,020 0.0938 0.090 0.086 0.090 0.090 0.095 8,325,000 0.0938 2.27%
2022-12-06 0 0.088 0.087 0.088 0.088 0.091 445,854 39,290 0.0881 0.088 0.087 0.088 0.088 0.091 445,854 0.0881 -1.12%
2022-12-05 0 0.089 0.085 0.090 0.089 0.092 10,160,000 924,430 0.0910 0.089 0.085 0.090 0.089 0.092 10,160,000 0.0910 0.00%
2022-12-02 0 0.089 0.088 0.089 0.083 0.090 21,840,000 1,941,985 0.0889 0.089 0.088 0.089 0.083 0.090 21,840,000 0.0889 7.23%
2022-12-01 0 0.083 0.082 0.083 0.080 0.087 6,203,879 514,035 0.0829 0.083 0.082 0.083 0.080 0.087 6,203,879 0.0829 -10.75%
2022-11-30 0 0.093 0.088 0.093 0.081 0.093 37,622,819 3,435,124 0.0913 0.093 0.088 0.093 0.081 0.093 37,622,819 0.0913 1.09%
2022-11-29 0 0.092 0.088 0.092 0.088 0.093 20,025,000 1,838,000 0.0918 0.092 0.088 0.092 0.088 0.093 20,025,000 0.0918 4.55%
2022-11-28 0 0.088 0.088 0.093 0.088 0.088 100,000 8,800 0.0880 0.088 0.088 0.093 0.088 0.088 100,000 0.0880 -6.38%
2022-11-25 0 0.094 0.089 0.094 0.089 0.094 12,618,649 1,123,785 0.0891 0.094 0.089 0.094 0.089 0.094 12,618,649 0.0891 6.82%
2022-11-24 0 0.088 0.086 0.088 0.087 0.088 305,000 26,540 0.0870 0.088 0.086 0.088 0.087 0.088 305,000 0.0870 0.00%
2022-11-23 0 0.088 0.088 0.091 - - 2 0 - 0.088 0.088 0.091 - - 2 - 0.00%
2022-11-22 0 0.088 0.088 0.091 0.087 0.090 616,001 54,604 0.0886 0.088 0.088 0.091 0.087 0.090 616,001 0.0886 -3.30%
2022-11-21 0 0.091 0.091 0.094 - - 0 0 - 0.091 0.091 0.094 - - 0 - 0.00%
2022-11-18 0 0.091 0.087 0.091 0.092 0.092 20,000 1,840 0.0920 0.091 0.087 0.091 0.092 0.092 20,000 0.0920 -3.19%
2022-11-17 0 0.094 0.091 0.094 0.092 0.094 608,903 56,123 0.0922 0.094 0.091 0.094 0.092 0.094 608,903 0.0922 0.00%
2022-11-16 0 0.094 0.092 0.094 0.092 0.094 410,050 37,969 0.0926 0.094 0.092 0.094 0.092 0.094 410,050 0.0926 2.17%
2022-11-15 0 0.092 0.089 0.092 0.090 0.094 685,000 62,405 0.0911 0.092 0.089 0.092 0.090 0.094 685,000 0.0911 1.10%
2022-11-14 0 0.091 0.089 0.092 0.086 0.091 5,091,912 463,077 0.0909 0.091 0.089 0.092 0.086 0.091 5,091,912 0.0909 -1.09%
2022-11-11 0 0.092 0.088 0.094 - - 0 0 - 0.092 0.088 0.094 - - 0 - 0.00%
2022-11-10 0 0.092 0.088 0.094 - - 600 49 0.0817 0.092 0.088 0.094 - - 600 0.0817 0.00%
2022-11-09 0 0.092 0.087 0.092 0.092 0.092 110,000 10,120 0.0920 0.092 0.087 0.092 0.092 0.092 110,000 0.0920 0.00%
2022-11-08 0 0.092 0.092 0.094 0.092 0.093 230,000 21,260 0.0924 0.092 0.092 0.094 0.092 0.093 230,000 0.0924 0.00%
2022-11-07 0 0.092 0.092 0.093 0.090 0.092 180,012 16,230 0.0902 0.092 0.092 0.093 0.090 0.092 180,012 0.0902 -2.13%
2022-11-04 0 0.094 0.090 0.094 - - 1,000 83 0.0830 0.094 0.090 0.094 - - 1,000 0.0830 0.00%
2022-11-03 0 0.094 0.090 0.094 0.090 0.094 24,381 2,192 0.0899 0.094 0.090 0.094 0.090 0.094 24,381 0.0899 0.00%
2022-11-02 0 0.094 0.090 0.094 - - 0 0 - 0.094 0.090 0.094 - - 0 - 0.00%
2022-11-01 0 0.094 0.090 0.094 0.090 0.098 115,000 11,025 0.0959 0.094 0.090 0.094 0.090 0.098 115,000 0.0959 4.44%
2022-10-31 0 0.090 0.090 0.092 0.090 0.093 1,112,500 100,415 0.0903 0.090 0.090 0.092 0.090 0.093 1,112,500 0.0903 -3.23%
2022-10-28 0 0.093 0.088 0.093 0.093 0.093 20,000 1,860 0.0930 0.093 0.088 0.093 0.093 0.093 20,000 0.0930 0.00%
2022-10-27 0 0.093 0.091 0.093 0.090 0.098 10,270,000 1,004,570 0.0978 0.093 0.091 0.093 0.090 0.098 10,270,000 0.0978 -4.12%
2022-10-26 0 0.097 0.095 0.097 0.090 0.097 114,000 10,560 0.0926 0.097 0.095 0.097 0.090 0.097 114,000 0.0926 2.11%
2022-10-25 0 0.095 0.090 0.095 0.090 0.098 10,375,000 1,014,635 0.0978 0.095 0.090 0.095 0.090 0.098 10,375,000 0.0978 5.56%
2022-10-24 0 0.090 0.083 0.091 0.091 0.093 681,000 62,198 0.0913 0.090 0.083 0.091 0.091 0.093 681,000 0.0913 -7.22%
2022-10-21 0 0.097 0.094 0.097 0.098 0.098 10,007,056 980,674 0.0980 0.097 0.094 0.097 0.098 0.098 10,007,056 0.0980 -2.02%
2022-10-20 0 0.099 0.094 0.097 0.096 0.100 180,000 17,340 0.0963 0.099 0.094 0.097 0.096 0.100 180,000 0.0963 1.02%
2022-10-19 0 0.098 0.095 0.098 0.095 0.099 176,484 16,954 0.0961 0.098 0.095 0.098 0.095 0.099 176,484 0.0961 -1.01%
2022-10-18 0 0.099 0.095 0.099 0.095 0.099 45,431,750 4,496,882 0.0990 0.099 0.095 0.099 0.095 0.099 45,431,750 0.0990 5.32%
2022-10-17 0 0.094 0.093 0.094 0.094 0.100 7,800,000 761,570 0.0976 0.094 0.093 0.094 0.094 0.100 7,800,000 0.0976 -6.00%
2022-10-14 0 0.100 0.095 0.100 0.093 0.100 4,907,500 482,902 0.0984 0.100 0.095 0.100 0.093 0.100 4,907,500 0.0984 2.04%
2022-10-13 0 0.098 0.098 0.099 0.098 0.098 3,000,000 294,000 0.0980 0.098 0.098 0.099 0.098 0.098 3,000,000 0.0980 -1.01%
2022-10-12 0 0.099 0.092 0.100 0.090 0.102 10,280,000 1,046,620 0.1018 0.099 0.092 0.100 0.090 0.102 10,280,000 0.1018 3.12%
2022-10-11 0 0.096 0.094 0.096 0.096 0.100 120,000 11,580 0.0965 0.096 0.094 0.096 0.096 0.100 120,000 0.0965 -3.03%
2022-10-10 0 0.099 0.094 0.099 0.100 0.103 11,800,001 1,202,935 0.1019 0.099 0.094 0.099 0.100 0.103 11,800,001 0.1019 5.32%
2022-10-07 0 0.094 0.094 0.096 0.094 0.101 885,000 84,265 0.0952 0.094 0.094 0.096 0.094 0.101 885,000 0.0952 -2.08%
2022-10-06 0 0.096 0.094 0.101 0.096 0.102 10,997,793 1,087,616 0.0989 0.096 0.094 0.101 0.096 0.102 10,997,793 0.0989 1.05%
2022-10-05 0 0.095 0.091 0.095 0.089 0.096 2,430,000 224,610 0.0924 0.095 0.091 0.095 0.089 0.096 2,430,000 0.0924 -7.77%
2022-10-03 0 0.103 0.096 0.103 0.100 0.107 30,020,000 3,199,920 0.1066 0.103 0.096 0.103 0.100 0.107 30,020,000 0.1066 6.19%
2022-09-30 0 0.097 0.093 0.097 0.093 0.097 540,000 51,575 0.0955 0.097 0.093 0.097 0.093 0.097 540,000 0.0955 -3.96%
2022-09-29 0 0.101 0.097 0.100 0.096 0.110 210,000 21,520 0.1025 0.101 0.097 0.100 0.096 0.110 210,000 0.1025 0.00%
2022-09-28 0 0.101 0.096 0.101 0.101 0.102 10,000 1,015 0.1015 0.101 0.096 0.101 0.101 0.102 10,000 0.1015 -1.94%
2022-09-27 0 0.103 0.097 0.103 0.095 0.106 280,147 28,258 0.1009 0.103 0.097 0.103 0.095 0.106 280,147 0.1009 3.00%
2022-09-26 0 0.100 0.094 0.100 0.094 0.101 382,430 37,188 0.0972 0.100 0.094 0.100 0.094 0.101 382,430 0.0972 -0.99%
2022-09-23 0 0.101 0.094 0.101 0.094 0.103 545,000 53,560 0.0983 0.101 0.094 0.101 0.094 0.103 545,000 0.0983 3.06%
2022-09-22 0 0.098 0.093 0.100 0.093 0.098 250,000 23,800 0.0952 0.098 0.093 0.100 0.093 0.098 250,000 0.0952 -1.01%
2022-09-21 0 0.099 0.093 0.099 - - 0 0 - 0.099 0.093 0.099 - - 0 - -1.00%
2022-09-20 0 0.100 0.093 0.100 0.099 0.101 300,000 29,715 0.0991 0.100 0.093 0.100 0.099 0.101 300,000 0.0991 1.01%
2022-09-19 0 0.099 0.093 0.099 0.092 0.099 10,432,835 980,985 0.0940 0.099 0.093 0.099 0.092 0.099 10,432,835 0.0940 0.00%
2022-09-16 0 0.099 0.098 0.099 0.099 0.100 20,240,000 2,004,000 0.0990 0.099 0.098 0.099 0.099 0.100 20,240,000 0.0990 -3.88%
2022-09-15 0 0.103 0.098 0.104 0.100 0.103 230,045 23,124 0.1005 0.103 0.098 0.104 0.100 0.103 230,045 0.1005 0.98%
2022-09-14 0 0.102 0.100 0.103 0.100 0.102 500,000 50,400 0.1008 0.102 0.100 0.103 0.100 0.102 500,000 0.1008 -4.67%
2022-09-13 0 0.107 0.100 0.107 0.107 0.107 5,000 535 0.1070 0.107 0.100 0.107 0.107 0.107 5,000 0.1070 0.94%
2022-09-09 0 0.106 0.099 0.106 0.099 0.107 750,000 75,350 0.1005 0.106 0.099 0.106 0.099 0.107 750,000 0.1005 3.92%
2022-09-08 0 0.102 0.098 0.102 0.098 0.103 180,000 18,095 0.1005 0.102 0.098 0.102 0.098 0.103 180,000 0.1005 0.00%
2022-09-07 0 0.102 0.099 0.100 0.098 0.108 534,611 54,023 0.1011 0.102 0.099 0.100 0.098 0.108 534,611 0.1011 -0.97%
2022-09-06 0 0.103 0.100 0.103 0.097 0.115 44,205,000 4,681,810 0.1059 0.103 0.100 0.103 0.097 0.115 44,205,000 0.1059 -2.83%
2022-09-05 0 0.106 0.100 0.106 0.103 0.111 122,388 13,461 0.1100 0.106 0.100 0.106 0.103 0.111 122,388 0.1100 2.91%
2022-09-02 0 0.103 0.100 0.103 0.101 0.105 950,000 97,955 0.1031 0.103 0.100 0.103 0.101 0.105 950,000 0.1031 -2.83%
2022-09-01 0 0.106 0.100 0.106 0.100 0.106 160,012 16,476 0.1030 0.106 0.100 0.106 0.100 0.106 160,012 0.1030 -0.93%
2022-08-31 0 0.107 0.100 0.107 - - 0 0 - 0.107 0.100 0.107 - - 0 - -0.93%
2022-08-30 0 0.108 0.102 0.108 0.110 0.113 200,000 22,190 0.1110 0.108 0.102 0.108 0.110 0.113 200,000 0.1110 3.85%
2022-08-29 0 0.104 0.100 0.104 0.100 0.107 620,000 64,440 0.1039 0.104 0.100 0.104 0.100 0.107 620,000 0.1039 -0.95%
2022-08-26 0 0.105 0.101 0.105 0.099 0.107 16,085,000 1,627,880 0.1012 0.105 0.101 0.105 0.099 0.107 16,085,000 0.1012 2.94%
2022-08-25 0 0.102 0.102 0.104 0.098 0.102 2,795,000 275,280 0.0985 0.102 0.102 0.104 0.098 0.102 2,795,000 0.0985 0.99%
2022-08-24 0 0.101 0.100 0.104 0.101 0.104 420,000 42,880 0.1021 0.101 0.100 0.104 0.101 0.104 420,000 0.1021 1.00%
2022-08-23 0 0.100 0.100 0.103 0.099 0.106 1,080,000 109,640 0.1015 0.100 0.100 0.103 0.099 0.106 1,080,000 0.1015 -1.96%
2022-08-22 0 0.102 0.101 0.102 0.101 0.109 340,000 35,670 0.1049 0.102 0.101 0.102 0.101 0.109 340,000 0.1049 -2.86%
2022-08-19 0 0.105 0.101 0.105 0.108 0.108 100,000 10,800 0.1080 0.105 0.101 0.105 0.108 0.108 100,000 0.1080 0.96%
2022-08-18 0 0.104 0.098 0.104 0.104 0.104 105,000 10,900 0.1038 0.104 0.098 0.104 0.104 0.104 105,000 0.1038 4.00%
2022-08-17 0 0.100 0.099 0.100 0.099 0.110 7,650,000 770,975 0.1008 0.100 0.099 0.100 0.099 0.110 7,650,000 0.1008 -7.41%
2022-08-16 0 0.108 0.107 0.108 0.107 0.118 520,012 56,721 0.1091 0.108 0.107 0.108 0.107 0.118 520,012 0.1091 0.00%
2022-08-15 0 0.108 0.107 0.108 0.103 0.110 1,895,262 200,279 0.1057 0.108 0.107 0.108 0.103 0.110 1,895,262 0.1057 0.93%
2022-08-12 0 0.107 0.102 0.107 0.098 0.108 2,564,486 254,084 0.0991 0.107 0.102 0.107 0.098 0.108 2,564,486 0.0991 0.94%
2022-08-11 0 0.106 0.102 0.105 0.102 0.108 635,500 66,745 0.1050 0.106 0.102 0.105 0.102 0.108 635,500 0.1050 0.00%
2022-08-10 0 0.106 0.097 0.107 0.105 0.106 205,000 21,545 0.1051 0.106 0.097 0.107 0.105 0.106 205,000 0.1051 -2.75%
2022-08-09 0 0.109 0.098 0.109 - - 0 0 - 0.109 0.098 0.109 - - 0 - 0.00%
2022-08-08 0 0.109 0.096 0.109 0.109 0.109 100,000 10,900 0.1090 0.109 0.096 0.109 0.109 0.109 100,000 0.1090 5.83%
2022-08-05 0 0.103 0.101 0.105 0.101 0.110 3,615,010 385,120 0.1065 0.103 0.101 0.105 0.101 0.110 3,615,010 0.1065 -1.90%
2022-08-04 0 0.105 0.102 0.105 0.102 0.115 1,992,500 207,437 0.1041 0.105 0.102 0.105 0.102 0.115 1,992,500 0.1041 0.00%
2022-08-03 0 0.105 0.101 0.105 0.097 0.105 3,940,600 392,794 0.0997 0.105 0.101 0.105 0.097 0.105 3,940,600 0.0997 7.14%
2022-08-02 0 0.098 0.098 0.100 0.097 0.100 2,701,263 265,952 0.0985 0.098 0.098 0.100 0.097 0.100 2,701,263 0.0985 -2.00%
2022-08-01 0 0.100 0.099 0.100 0.098 0.101 1,475,025 147,097 0.0997 0.100 0.099 0.100 0.098 0.101 1,475,025 0.0997 -5.66%
2022-07-29 0 0.106 0.102 0.108 0.102 0.115 1,223,964 131,844 0.1077 0.106 0.102 0.108 0.102 0.115 1,223,964 0.1077 1.92%
2022-07-28 0 0.104 0.096 0.104 0.100 0.104 1,110,007 112,335 0.1012 0.104 0.096 0.104 0.100 0.104 1,110,007 0.1012 2.97%
2022-07-27 0 0.101 0.101 0.102 0.093 0.101 3,705,156 365,518 0.0987 0.101 0.101 0.102 0.093 0.101 3,705,156 0.0987 7.45%
2022-07-26 0 0.094 0.089 0.097 0.082 0.100 14,151,708 1,217,965 0.0861 0.094 0.089 0.097 0.082 0.100 14,151,708 0.0861 9.30%
2022-07-25 0 0.086 0.086 0.090 0.086 0.087 545,050 47,049 0.0863 0.086 0.086 0.090 0.086 0.087 545,050 0.0863 -5.49%
2022-07-22 0 0.091 0.091 0.093 0.086 0.091 3,815,041 342,688 0.0898 0.091 0.091 0.093 0.086 0.091 3,815,041 0.0898 0.00%
2022-07-21 0 0.091 0.088 0.092 0.086 0.094 812,000 74,160 0.0913 0.091 0.088 0.092 0.086 0.094 812,000 0.0913 2.25%
2022-07-20 0 0.089 0.086 0.089 0.086 0.099 10,020,012 889,530 0.0888 0.089 0.086 0.089 0.086 0.099 10,020,012 0.0888 -7.29%
2022-07-19 0 0.096 0.092 0.096 0.090 0.099 915,100 87,278 0.0954 0.096 0.092 0.096 0.090 0.099 915,100 0.0954 2.13%
2022-07-18 0 0.094 0.090 0.094 0.088 0.095 7,911,200 725,926 0.0918 0.094 0.090 0.094 0.088 0.095 7,911,200 0.0918 3.30%
2022-07-15 0 0.091 0.090 0.091 0.087 0.110 28,467,425 2,621,927 0.0921 0.091 0.090 0.091 0.087 0.110 28,467,425 0.0921 -16.51%
2022-07-14 0 0.109 0.104 0.109 0.104 0.109 100,025 10,457 0.1045 0.109 0.104 0.109 0.104 0.109 100,025 0.1045 -0.91%
2022-07-13 0 0.110 0.105 0.110 - - 0 0 - 0.110 0.105 0.110 - - 0 - -0.90%
2022-07-12 0 0.111 0.105 0.111 - - 128 12 0.0938 0.111 0.105 0.111 - - 128 0.0938 0.00%
2022-07-11 0 0.111 0.106 0.111 0.105 0.112 395,500 43,140 0.1091 0.111 0.106 0.111 0.105 0.112 395,500 0.1091 0.91%
2022-07-08 0 0.110 0.110 0.111 0.105 0.114 23,450,020 2,607,362 0.1112 0.110 0.110 0.111 0.105 0.114 23,450,020 0.1112 0.00%
2022-07-07 0 0.110 0.105 0.110 0.107 0.110 10,709,012 1,167,181 0.1090 0.110 0.105 0.110 0.107 0.110 10,709,012 0.1090 1.85%
2022-07-06 0 0.108 0.105 0.108 0.102 0.111 42,840,000 4,584,780 0.1070 0.108 0.105 0.108 0.102 0.111 42,840,000 0.1070 0.93%
2022-07-05 0 0.107 0.103 0.107 0.102 0.110 38,570,000 4,050,100 0.1050 0.107 0.103 0.107 0.102 0.110 38,570,000 0.1050 0.00%
2022-07-04 0 0.107 0.102 0.107 0.102 0.110 26,655,225 2,809,222 0.1054 0.107 0.102 0.107 0.102 0.110 26,655,225 0.1054 1.90%
2022-06-30 0 0.105 0.103 0.105 0.101 0.116 1,294,964 138,557 0.1070 0.105 0.103 0.105 0.101 0.116 1,294,964 0.1070 -5.41%
2022-06-29 0 0.111 0.102 0.112 - - 0 0 - 0.111 0.102 0.112 - - 0 - 0.00%
2022-06-28 0 0.111 0.111 0.112 0.108 0.112 346,262 37,409 0.1080 0.111 0.111 0.112 0.108 0.112 346,262 0.1080 -0.89%
2022-06-27 0 0.112 0.111 0.112 0.104 0.112 296,239 32,736 0.1105 0.112 0.111 0.112 0.104 0.112 296,239 0.1105 0.00%
2022-06-24 0 0.112 0.104 0.112 0.105 0.113 11,410,000 1,210,940 0.1061 0.112 0.104 0.112 0.105 0.113 11,410,000 0.1061 1.82%
2022-06-23 0 0.110 0.104 0.110 0.103 0.115 8,340,400 905,633 0.1086 0.110 0.104 0.110 0.103 0.115 8,340,400 0.1086 0.92%
2022-06-22 0 0.109 0.108 0.109 0.101 0.110 18,082,204 1,873,885 0.1036 0.109 0.108 0.109 0.101 0.110 18,082,204 0.1036 7.92%
2022-06-21 0 0.101 0.100 0.101 0.100 0.103 1,550,000 157,980 0.1019 0.101 0.100 0.101 0.100 0.103 1,550,000 0.1019 -2.88%
2022-06-20 0 0.104 0.101 0.105 0.102 0.104 1,055,000 108,220 0.1026 0.104 0.101 0.105 0.102 0.104 1,055,000 0.1026 1.96%
2022-06-17 0 0.102 0.101 0.102 0.100 0.108 2,380,001 244,495 0.1027 0.102 0.101 0.102 0.100 0.108 2,380,001 0.1027 0.00%
2022-06-16 0 0.102 0.101 0.104 0.102 0.109 1,652,000 169,187 0.1024 0.102 0.101 0.104 0.102 0.109 1,652,000 0.1024 0.99%
2022-06-15 0 0.101 0.101 0.106 0.100 0.117 1,671,958 175,703 0.1051 0.101 0.101 0.106 0.100 0.117 1,671,958 0.1051 -8.18%
2022-06-14 0 0.110 0.102 0.110 - - 0 0 - 0.110 0.102 0.110 - - 0 - 0.00%
2022-06-13 0 0.110 0.103 0.110 - - 0 0 - 0.110 0.103 0.110 - - 0 - 0.00%
2022-06-10 0 0.110 0.106 0.111 0.103 0.112 6,012,800 664,491 0.1105 0.110 0.106 0.111 0.103 0.112 6,012,800 0.1105 -1.79%
2022-06-09 0 0.112 0.105 0.112 0.099 0.113 12,616,000 1,280,815 0.1015 0.112 0.105 0.112 0.099 0.113 12,616,000 0.1015 6.67%
2022-06-08 0 0.105 0.101 0.105 0.101 0.105 295,003 30,550 0.1036 0.105 0.101 0.105 0.101 0.105 295,003 0.1036 0.00%
2022-06-07 0 0.105 0.102 0.105 0.105 0.114 540,200 57,048 0.1056 0.105 0.102 0.105 0.105 0.114 540,200 0.1056 0.00%
2022-06-06 0 0.105 0.103 0.105 0.101 0.105 8,160,000 840,500 0.1030 0.105 0.103 0.105 0.101 0.105 8,160,000 0.1030 0.00%
2022-06-02 0 0.105 0.100 0.105 0.101 0.106 657,000 67,492 0.1027 0.105 0.100 0.105 0.101 0.106 657,000 0.1027 -0.94%
2022-06-01 0 0.106 0.101 0.106 0.101 0.106 270,000 28,020 0.1038 0.106 0.101 0.106 0.101 0.106 270,000 0.1038 0.00%
2022-05-31 0 0.106 0.104 0.106 0.099 0.115 10,960,081 1,239,592 0.1131 0.106 0.104 0.106 0.099 0.115 10,960,081 0.1131 3.92%
2022-05-30 0 0.102 0.100 0.105 0.100 0.106 160,000 16,260 0.1016 0.102 0.100 0.105 0.100 0.106 160,000 0.1016 -2.86%
2022-05-27 0 0.105 0.102 0.105 0.105 0.115 295,710 32,253 0.1091 0.105 0.102 0.105 0.105 0.115 295,710 0.1091 -0.94%
2022-05-26 0 0.106 0.101 0.110 0.106 0.116 669,000 75,820 0.1133 0.106 0.101 0.110 0.106 0.116 669,000 0.1133 0.00%
2022-05-25 0 0.106 0.100 0.107 0.104 0.107 240,005 25,210 0.1050 0.106 0.100 0.107 0.104 0.107 240,005 0.1050 0.95%
2022-05-24 0 0.105 0.100 0.105 0.100 0.105 590,000 59,825 0.1014 0.105 0.100 0.105 0.100 0.105 590,000 0.1014 0.00%
2022-05-23 0 0.105 0.100 0.105 0.105 0.115 10,912,400 1,247,778 0.1143 0.105 0.100 0.105 0.105 0.115 10,912,400 0.1143 -1.87%
2022-05-20 0 0.107 0.099 0.107 0.104 0.117 2,150,000 230,290 0.1071 0.107 0.099 0.107 0.104 0.117 2,150,000 0.1071 2.88%
2022-05-19 0 0.104 0.097 0.104 0.097 0.105 216,764 22,360 0.1032 0.104 0.097 0.104 0.097 0.105 216,764 0.1032 0.97%
2022-05-18 0 0.103 0.097 0.103 0.101 0.104 30,000 3,090 0.1030 0.103 0.097 0.103 0.101 0.104 30,000 0.1030 0.00%
2022-05-17 0 0.103 0.097 0.103 0.101 0.105 6,420,000 667,120 0.1039 0.103 0.097 0.103 0.101 0.105 6,420,000 0.1039 1.98%
2022-05-16 0 0.101 0.098 0.101 0.101 0.104 5,010,003 520,585 0.1039 0.101 0.098 0.101 0.101 0.104 5,010,003 0.1039 3.06%
2022-05-13 0 0.098 0.097 0.098 0.097 0.098 24,000 2,323 0.0968 0.098 0.097 0.098 0.097 0.098 24,000 0.0968 1.03%
2022-05-12 0 0.097 0.097 0.098 0.097 0.102 1,273,065 125,225 0.0984 0.097 0.097 0.098 0.097 0.102 1,273,065 0.0984 -4.90%
2022-05-11 0 0.102 0.098 0.102 0.097 0.103 10,995,000 1,121,550 0.1020 0.102 0.098 0.102 0.097 0.103 10,995,000 0.1020 5.15%
2022-05-10 0 0.097 0.097 0.102 0.097 0.100 10,880,500 1,077,035 0.0990 0.097 0.097 0.102 0.097 0.100 10,880,500 0.0990 -3.96%
2022-05-06 0 0.101 0.096 0.101 - - 0 0 - 0.101 0.096 0.101 - - 0 - 0.00%
2022-05-05 0 0.101 0.096 0.101 - - 0 0 - 0.101 0.096 0.101 - - 0 - -1.94%
2022-05-04 0 0.103 0.097 0.103 0.096 0.103 2,255,000 220,985 0.0980 0.103 0.097 0.103 0.096 0.103 2,255,000 0.0980 0.00%
2022-05-03 0 0.103 0.101 0.104 0.101 0.104 1,230,000 124,945 0.1016 0.103 0.101 0.104 0.101 0.104 1,230,000 0.1016 -1.90%
2022-04-29 0 0.105 0.100 0.105 0.105 0.105 110,000 11,550 0.1050 0.105 0.100 0.105 0.105 0.105 110,000 0.1050 -0.94%
2022-04-28 0 0.106 0.102 0.106 0.096 0.106 274,615 27,613 0.1006 0.106 0.102 0.106 0.096 0.106 274,615 0.1006 4.95%
2022-04-27 0 0.101 0.099 0.102 0.100 0.101 2,050,000 205,050 0.1000 0.101 0.099 0.102 0.100 0.101 2,050,000 0.1000 1.00%
2022-04-26 0 0.100 0.095 0.100 0.095 0.103 757,000 74,096 0.0979 0.100 0.095 0.100 0.095 0.103 757,000 0.0979 -1.96%
2022-04-25 0 0.102 0.100 0.102 0.100 0.102 60,000 6,020 0.1003 0.102 0.100 0.102 0.100 0.102 60,000 0.1003 0.00%
2022-04-22 0 0.102 0.099 0.103 0.100 0.102 1,000,190 100,177 0.1002 0.102 0.099 0.103 0.100 0.102 1,000,190 0.1002 0.00%
2022-04-21 0 0.102 0.100 0.102 0.098 0.103 15,495,000 1,579,620 0.1019 0.102 0.100 0.102 0.098 0.103 15,495,000 0.1019 -0.97%
2022-04-20 0 0.103 0.102 0.104 0.104 0.104 10,205,000 1,061,320 0.1040 0.103 0.102 0.104 0.104 0.104 10,205,000 0.1040 0.98%
2022-04-19 0 0.102 0.101 0.102 0.101 0.104 325,000 33,100 0.1018 0.102 0.101 0.102 0.101 0.104 325,000 0.1018 -1.92%
2022-04-14 0 0.104 0.104 0.106 0.104 0.104 185,000 19,240 0.1040 0.104 0.104 0.106 0.104 0.104 185,000 0.1040 0.00%
2022-04-13 0 0.104 0.101 0.105 0.103 0.107 700,000 73,440 0.1049 0.104 0.101 0.105 0.103 0.107 700,000 0.1049 4.00%
2022-04-12 0 0.100 0.100 0.101 0.100 0.100 60,000 6,000 0.1000 0.100 0.100 0.101 0.100 0.100 60,000 0.1000 0.00%
2022-04-11 0 0.100 0.100 0.103 0.100 0.103 1,941,669 196,528 0.1012 0.100 0.100 0.103 0.100 0.103 1,941,669 0.1012 -7.41%
2022-04-08 0 0.108 0.103 0.108 0.102 0.108 559,010 58,701 0.1050 0.108 0.103 0.108 0.102 0.108 559,010 0.1050 2.86%
2022-04-07 0 0.105 0.103 0.107 0.102 0.105 140,000 14,535 0.1038 0.105 0.103 0.107 0.102 0.105 140,000 0.1038 1.94%
2022-04-06 0 0.103 0.103 0.105 0.103 0.105 28,244 2,920 0.1034 0.103 0.103 0.105 0.103 0.105 28,244 0.1034 -3.74%
2022-04-04 0 0.107 0.105 0.107 - - 26 2 0.0769 0.107 0.105 0.107 - - 26 0.0769 0.00%
2022-04-01 0 0.107 0.105 0.107 0.107 0.108 82,786 8,867 0.1071 0.107 0.105 0.107 0.107 0.108 82,786 0.1071 2.88%
2022-03-31 0 0.104 0.104 0.107 0.104 0.110 793,000 84,100 0.1061 0.104 0.104 0.107 0.104 0.110 793,000 0.1061 -3.70%
2022-03-30 0 0.108 0.108 0.111 0.104 0.114 22,055,000 2,319,450 0.1052 0.108 0.108 0.111 0.104 0.114 22,055,000 0.1052 1.89%
2022-03-29 0 0.106 0.106 0.110 0.106 0.115 564,401 61,086 0.1082 0.106 0.106 0.110 0.106 0.115 564,401 0.1082 -2.75%
2022-03-28 0 0.109 0.104 0.110 0.103 0.109 265,500 28,746 0.1083 0.109 0.104 0.110 0.103 0.109 265,500 0.1083 -1.80%
2022-03-25 0 0.111 0.106 0.111 0.106 0.112 275,015 29,281 0.1065 0.111 0.106 0.111 0.106 0.112 275,015 0.1065 2.78%
2022-03-24 0 0.108 0.108 0.113 0.104 0.112 2,970,000 324,105 0.1091 0.108 0.108 0.113 0.104 0.112 2,970,000 0.1091 4.85%
2022-03-23 0 0.103 0.101 0.103 0.101 0.103 280,206 28,503 0.1017 0.103 0.101 0.103 0.101 0.103 280,206 0.1017 0.98%
2022-03-22 0 0.102 0.102 0.104 0.102 0.109 45,375 4,689 0.1033 0.102 0.102 0.104 0.102 0.109 45,375 0.1033 -2.86%
2022-03-21 0 0.105 0.104 0.106 0.105 0.109 5,370,000 579,040 0.1078 0.105 0.104 0.106 0.105 0.109 5,370,000 0.1078 -2.78%
2022-03-18 0 0.108 0.103 0.108 0.102 0.114 110,000 11,820 0.1075 0.108 0.103 0.108 0.102 0.114 110,000 0.1075 0.93%
2022-03-17 0 0.107 0.104 0.109 0.100 0.110 250,000 26,415 0.1057 0.107 0.104 0.109 0.100 0.110 250,000 0.1057 1.90%
2022-03-16 0 0.105 0.102 0.106 0.097 0.108 2,261,050 230,510 0.1019 0.105 0.102 0.106 0.097 0.108 2,261,050 0.1019 5.00%
2022-03-15 0 0.100 0.099 0.102 0.100 0.105 1,670,000 170,800 0.1023 0.100 0.099 0.102 0.100 0.105 1,670,000 0.1023 -1.96%
2022-03-14 0 0.102 0.102 0.107 0.102 0.112 1,289,452 132,845 0.1030 0.102 0.102 0.107 0.102 0.112 1,289,452 0.1030 -8.93%
2022-03-11 0 0.112 0.107 0.112 0.107 0.112 24,594 2,660 0.1082 0.112 0.107 0.112 0.107 0.112 24,594 0.1082 -0.88%
2022-03-10 0 0.113 0.107 0.113 - - 0 0 - 0.113 0.107 0.113 - - 0 - 0.00%
2022-03-09 0 0.113 0.107 0.113 0.113 0.115 2,825,000 321,900 0.1139 0.113 0.107 0.113 0.113 0.115 2,825,000 0.1139 2.73%
2022-03-08 0 0.110 0.110 0.113 0.108 0.116 8,710,000 997,755 0.1146 0.110 0.110 0.113 0.108 0.116 8,710,000 0.1146 0.00%
2022-03-07 0 0.110 0.109 0.110 0.105 0.115 21,561,000 2,430,669 0.1127 0.110 0.109 0.110 0.105 0.115 21,561,000 0.1127 0.00%
2022-03-04 0 0.110 0.108 0.111 0.103 0.115 23,490,100 2,679,087 0.1141 0.110 0.108 0.111 0.103 0.115 23,490,100 0.1141 2.80%
2022-03-03 0 0.107 0.106 0.113 0.105 0.117 11,120,000 1,288,170 0.1158 0.107 0.106 0.113 0.105 0.117 11,120,000 0.1158 -6.96%
2022-03-02 0 0.115 0.103 0.115 0.102 0.115 1,518,443 162,073 0.1067 0.115 0.103 0.115 0.102 0.115 1,518,443 0.1067 9.52%
2022-03-01 0 0.105 0.101 0.105 0.102 0.108 16,277,532 1,723,977 0.1059 0.105 0.101 0.105 0.102 0.108 16,277,532 0.1059 -0.94%
2022-02-28 0 0.106 0.102 0.109 - - 0 0 - 0.106 0.102 0.109 - - 0 - -1.85%
2022-02-25 0 0.108 0.105 0.110 - - 0 0 - 0.108 0.105 0.110 - - 0 - -1.82%
2022-02-24 0 0.110 0.101 0.110 0.103 0.110 317,297 34,782 0.1096 0.110 0.101 0.110 0.103 0.110 317,297 0.1096 3.77%
2022-02-23 0 0.106 0.106 0.110 0.106 0.115 7,496,769 828,778 0.1106 0.106 0.106 0.110 0.106 0.115 7,496,769 0.1106 1.92%
2022-02-22 0 0.104 0.101 0.105 0.102 0.111 411,000 43,261 0.1053 0.104 0.101 0.105 0.102 0.111 411,000 0.1053 -2.80%
2022-02-21 0 0.107 0.103 0.107 0.104 0.116 8,450,000 947,440 0.1121 0.107 0.103 0.107 0.104 0.116 8,450,000 0.1121 0.00%
2022-02-18 0 0.107 0.101 0.107 0.100 0.108 8,185,001 879,605 0.1075 0.107 0.101 0.107 0.100 0.108 8,185,001 0.1075 3.88%
2022-02-17 0 0.103 0.100 0.105 0.098 0.108 1,655,000 167,520 0.1012 0.103 0.100 0.105 0.098 0.108 1,655,000 0.1012 0.98%
2022-02-16 0 0.102 0.101 0.105 0.102 0.104 320,000 32,680 0.1021 0.102 0.101 0.105 0.102 0.104 320,000 0.1021 -1.92%
2022-02-15 0 0.104 0.101 0.106 - - 100,000 10,600 0.1060 0.104 0.101 0.106 - - 100,000 0.1060 0.00%
2022-02-14 0 0.104 0.102 0.106 0.106 0.106 10,000 1,060 0.1060 0.104 0.102 0.106 0.106 0.106 10,000 0.1060 -1.89%
2022-02-11 0 0.106 0.100 0.106 0.100 0.108 2,480,000 258,310 0.1042 0.106 0.100 0.106 0.100 0.108 2,480,000 0.1042 -0.93%
2022-02-10 0 0.107 0.102 0.107 0.101 0.108 963,000 101,566 0.1055 0.107 0.102 0.107 0.101 0.108 963,000 0.1055 -1.83%
2022-02-09 0 0.109 0.101 0.109 0.097 0.109 1,767,502 181,820 0.1029 0.109 0.101 0.109 0.097 0.109 1,767,502 0.1029 7.92%
2022-02-08 0 0.101 0.101 0.106 0.100 0.104 850,000 86,800 0.1021 0.101 0.101 0.106 0.100 0.104 850,000 0.1021 -3.81%
2022-02-07 0 0.105 0.102 0.108 0.106 0.108 770,000 82,160 0.1067 0.105 0.102 0.108 0.106 0.108 770,000 0.1067 0.00%
2022-02-04 0 0.105 0.105 0.107 0.103 0.107 515,000 53,435 0.1038 0.105 0.105 0.107 0.103 0.107 515,000 0.1038 -1.87%
2022-01-31 0 0.107 0.102 0.104 0.102 0.117 386,000 42,064 0.1090 0.107 0.102 0.104 0.102 0.117 386,000 0.1090 3.88%
2022-01-28 0 0.103 0.101 0.107 0.103 0.103 200,000 20,600 0.1030 0.103 0.101 0.107 0.103 0.103 200,000 0.1030 0.00%
2022-01-27 0 0.103 0.102 0.105 0.102 0.106 346,977 36,161 0.1042 0.103 0.102 0.105 0.102 0.106 346,977 0.1042 -6.36%
2022-01-26 0 0.110 0.106 0.110 0.104 0.110 1,160,000 120,780 0.1041 0.110 0.106 0.110 0.104 0.110 1,160,000 0.1041 -0.90%
2022-01-25 0 0.111 0.105 0.111 0.102 0.112 880,000 97,705 0.1110 0.111 0.105 0.111 0.102 0.112 880,000 0.1110 2.78%
2022-01-24 0 0.108 0.103 0.111 - - 0 0 - 0.108 0.103 0.111 - - 0 - 0.00%
2022-01-21 0 0.108 0.103 0.109 0.108 0.108 25,000 2,700 0.1080 0.108 0.103 0.109 0.108 0.108 25,000 0.1080 0.00%
2022-01-20 0 0.108 0.108 0.109 0.105 0.111 3,330,000 361,995 0.1087 0.108 0.108 0.109 0.105 0.111 3,330,000 0.1087 -1.82%
2022-01-19 0 0.110 0.108 0.116 0.108 0.113 660,000 74,475 0.1128 0.110 0.108 0.116 0.108 0.113 660,000 0.1128 -7.56%
2022-01-18 0 0.119 0.117 0.119 - - 262 28 0.1069 0.119 0.117 0.119 - - 262 0.1069 0.00%
2022-01-17 0 0.119 0.118 0.119 0.113 0.119 117,300 13,880 0.1183 0.119 0.118 0.119 0.113 0.119 117,300 0.1183 -0.83%
2022-01-14 0 0.120 0.115 0.120 0.112 0.120 211,123 25,113 0.1189 0.120 0.115 0.120 0.112 0.120 211,123 0.1189 0.00%
2022-01-13 0 0.120 0.112 0.120 0.118 0.120 142,125 16,825 0.1184 0.120 0.112 0.120 0.118 0.120 142,125 0.1184 1.69%
2022-01-12 0 0.118 0.112 0.119 0.112 0.118 40,700 4,674 0.1148 0.118 0.112 0.119 0.112 0.118 40,700 0.1148 -0.84%
2022-01-11 0 0.119 0.112 0.119 0.118 0.119 100,000 11,890 0.1189 0.119 0.112 0.119 0.118 0.119 100,000 0.1189 0.85%
2022-01-10 0 0.118 0.112 0.118 - - 2,554 273 0.1069 0.118 0.112 0.118 - - 2,554 0.1069 -1.67%
2022-01-07 0 0.120 0.113 0.120 0.119 0.126 510,000 61,360 0.1203 0.120 0.113 0.120 0.119 0.126 510,000 0.1203 0.00%
2022-01-06 0 0.120 0.112 0.120 0.112 0.120 552,200 63,765 0.1155 0.120 0.112 0.120 0.112 0.120 552,200 0.1155 0.84%
2022-01-05 0 0.119 0.115 0.119 0.119 0.127 326,095 39,453 0.1210 0.119 0.115 0.119 0.119 0.127 326,095 0.1210 0.00%
2022-01-04 0 0.119 0.112 0.119 0.120 0.128 790,000 95,060 0.1203 0.119 0.112 0.119 0.120 0.128 790,000 0.1203 0.85%
2022-01-03 0 0.118 0.111 0.118 0.111 0.119 206,000 24,075 0.1169 0.118 0.111 0.118 0.111 0.119 206,000 0.1169 0.85%
2021-12-31 0 0.117 0.111 0.117 - - 0 0 - 0.117 0.111 0.117 - - 0 - 0.00%
2021-12-30 0 0.117 0.111 0.117 - - 0 0 - 0.117 0.111 0.117 - - 0 - 0.00%
2021-12-29 0 0.117 0.112 0.117 - - 0 0 - 0.117 0.112 0.117 - - 0 - 0.00%
2021-12-28 0 0.117 0.112 0.117 0.111 0.118 607,000 70,114 0.1155 0.117 0.112 0.117 0.111 0.118 607,000 0.1155 4.46%
2021-12-24 0 0.112 0.111 0.117 0.112 0.115 45,000 5,055 0.1123 0.112 0.111 0.117 0.112 0.115 45,000 0.1123 -5.88%
2021-12-23 0 0.119 0.112 0.119 0.119 0.119 50,000 5,950 0.1190 0.119 0.112 0.119 0.119 0.119 50,000 0.1190 0.00%
2021-12-22 0 0.119 0.112 0.119 0.111 0.120 436,734 51,476 0.1179 0.119 0.112 0.119 0.111 0.120 436,734 0.1179 0.00%
2021-12-21 0 0.119 0.112 0.119 0.116 0.120 550,037 64,838 0.1179 0.119 0.112 0.119 0.116 0.120 550,037 0.1179 0.85%
2021-12-20 0 0.118 0.112 0.118 0.111 0.120 342,621 38,724 0.1130 0.118 0.112 0.118 0.111 0.120 342,621 0.1130 0.00%
2021-12-17 0 0.118 0.111 0.118 - - 10,000 1,180 0.1180 0.118 0.111 0.118 - - 10,000 0.1180 0.00%
2021-12-16 0 0.118 0.113 0.119 0.118 0.118 100,000 11,800 0.1180 0.118 0.113 0.119 0.118 0.118 100,000 0.1180 0.00%
2021-12-15 0 0.118 0.111 0.118 0.110 0.120 390,014 45,251 0.1160 0.118 0.111 0.118 0.110 0.120 390,014 0.1160 1.72%
2021-12-14 0 0.116 0.108 0.115 0.108 0.116 596,876 65,351 0.1095 0.116 0.108 0.115 0.108 0.116 596,876 0.1095 2.65%
2021-12-13 0 0.113 0.110 0.113 0.113 0.113 110,001 12,430 0.1130 0.113 0.110 0.113 0.113 0.113 110,001 0.1130 0.00%
2021-12-10 0 0.113 0.110 0.114 0.109 0.113 235,011 26,266 0.1118 0.113 0.110 0.114 0.109 0.113 235,011 0.1118 -1.74%
2021-12-09 0 0.115 0.112 0.115 0.111 0.117 280,263 32,406 0.1156 0.115 0.112 0.115 0.111 0.117 280,263 0.1156 0.00%
2021-12-08 0 0.115 0.111 0.115 0.112 0.118 130,000 15,100 0.1162 0.115 0.111 0.115 0.112 0.118 130,000 0.1162 -2.54%
2021-12-07 0 0.118 0.110 0.119 0.110 0.118 660,000 72,640 0.1101 0.118 0.110 0.119 0.110 0.118 660,000 0.1101 7.27%
2021-12-06 0 0.110 0.107 0.110 0.107 0.110 100,000 10,925 0.1093 0.110 0.107 0.110 0.107 0.110 100,000 0.1093 -1.79%
2021-12-03 0 0.112 0.108 0.112 - - 0 0 - 0.112 0.108 0.112 - - 0 - -1.75%
2021-12-02 0 0.114 0.113 0.114 0.111 0.115 5,230,000 595,900 0.1139 0.114 0.113 0.114 0.111 0.115 5,230,000 0.1139 -0.87%
2021-12-01 0 0.115 0.115 0.118 0.111 0.115 550,210 61,841 0.1124 0.115 0.115 0.118 0.111 0.115 550,210 0.1124 0.88%
2021-11-30 0 0.114 0.109 0.114 0.110 0.114 210,060 23,486 0.1118 0.114 0.109 0.114 0.110 0.114 210,060 0.1118 1.79%
2021-11-29 0 0.112 0.108 0.112 0.115 0.115 15,000 1,725 0.1150 0.112 0.108 0.112 0.115 0.115 15,000 0.1150 0.00%
2021-11-26 0 0.112 0.109 0.112 0.114 0.114 100,000 11,400 0.1140 0.112 0.109 0.112 0.114 0.114 100,000 0.1140 -2.61%
2021-11-25 0 0.115 0.111 0.115 0.111 0.117 182,032 20,531 0.1128 0.115 0.111 0.115 0.111 0.117 182,032 0.1128 -1.71%
2021-11-24 0 0.117 0.111 0.116 0.112 0.119 270,250 31,516 0.1166 0.117 0.111 0.116 0.112 0.119 270,250 0.1166 0.00%
2021-11-23 0 0.117 0.116 0.117 0.117 0.119 1,470,070 173,537 0.1180 0.117 0.116 0.117 0.117 0.119 1,470,070 0.1180 -0.85%
2021-11-22 0 0.118 0.116 0.118 - - 0 0 - 0.118 0.116 0.118 - - 0 - 0.00%
2021-11-19 0 0.118 0.113 0.118 0.118 0.119 3,545,000 419,280 0.1183 0.118 0.113 0.118 0.118 0.119 3,545,000 0.1183 0.00%
2021-11-18 0 0.118 0.116 0.119 0.117 0.118 235,000 27,630 0.1176 0.118 0.116 0.119 0.117 0.118 235,000 0.1176 1.72%
2021-11-17 0 0.116 0.116 0.118 0.116 0.119 805,446 94,534 0.1174 0.116 0.116 0.118 0.116 0.119 805,446 0.1174 -0.85%
2021-11-16 0 0.117 0.116 0.117 0.117 0.117 595,156 69,632 0.1170 0.117 0.116 0.117 0.117 0.117 595,156 0.1170 0.86%
2021-11-15 0 0.116 0.116 0.119 0.116 0.123 385,000 45,030 0.1170 0.116 0.116 0.119 0.116 0.123 385,000 0.1170 -4.92%
2021-11-12 0 0.122 0.120 0.122 0.110 0.123 20,495,106 2,426,581 0.1184 0.122 0.120 0.122 0.110 0.123 20,495,106 0.1184 4.27%
2021-11-11 0 0.117 0.111 0.119 0.100 0.117 6,355,000 679,015 0.1068 0.117 0.111 0.119 0.100 0.117 6,355,000 0.1068 0.00%
2021-11-10 0 0.117 0.114 0.117 0.110 0.120 10,625,000 1,261,875 0.1188 0.117 0.114 0.117 0.110 0.120 10,625,000 0.1188 9.35%
2021-11-09 0 0.107 0.107 0.109 0.107 0.108 150,000 16,150 0.1077 0.107 0.107 0.109 0.107 0.108 150,000 0.1077 -4.46%
2021-11-08 0 0.112 0.107 0.113 0.106 0.114 3,080,000 334,015 0.1084 0.112 0.107 0.113 0.106 0.114 3,080,000 0.1084 -1.75%
2021-11-05 0 0.114 0.107 0.114 0.105 0.114 2,487,173 277,392 0.1115 0.114 0.107 0.114 0.105 0.114 2,487,173 0.1115 2.70%
2021-11-04 0 0.111 0.111 0.112 0.102 0.111 695,078 75,377 0.1084 0.111 0.111 0.112 0.102 0.111 695,078 0.1084 0.91%
2021-11-03 0 0.110 0.101 0.111 0.102 0.110 315,400 34,642 0.1098 0.110 0.101 0.111 0.102 0.110 315,400 0.1098 -0.90%
2021-11-02 0 0.111 0.106 0.112 0.104 0.111 1,065,755 114,734 0.1077 0.111 0.106 0.112 0.104 0.111 1,065,755 0.1077 2.78%
2021-11-01 0 0.108 0.104 0.108 0.108 0.109 160,000 17,430 0.1089 0.108 0.104 0.108 0.108 0.109 160,000 0.1089 1.89%
2021-10-29 0 0.106 0.106 0.109 0.097 0.109 2,015,025 209,507 0.1040 0.106 0.106 0.109 0.097 0.109 2,015,025 0.1040 6.00%
2021-10-28 0 0.100 0.100 0.106 0.096 0.102 1,085,000 109,455 0.1009 0.100 0.100 0.106 0.096 0.102 1,085,000 0.1009 -0.99%
2021-10-27 0 0.101 0.101 0.108 0.099 0.108 885,000 89,505 0.1011 0.101 0.101 0.108 0.099 0.108 885,000 0.1011 -3.81%
2021-10-26 0 0.105 0.105 0.120 0.096 0.111 14,340,262 1,423,093 0.0992 0.105 0.105 0.120 0.096 0.111 14,340,262 0.0992 10.53%
2021-10-25 0 0.095 0.095 0.102 0.095 0.100 2,825,001 277,095 0.0981 0.095 0.095 0.102 0.095 0.100 2,825,001 0.0981 -5.00%
2021-10-22 0 0.100 0.100 0.107 0.100 0.102 1,582,363 159,219 0.1006 0.100 0.100 0.107 0.100 0.102 1,582,363 0.1006 -6.54%
2021-10-21 0 0.107 0.101 0.108 0.101 0.107 617,000 63,010 0.1021 0.107 0.101 0.108 0.101 0.107 617,000 0.1021 5.94%
2021-10-20 0 0.101 0.101 0.107 0.101 0.104 885,002 90,265 0.1020 0.101 0.101 0.107 0.101 0.104 885,002 0.1020 0.00%
2021-10-19 0 0.101 0.101 0.105 0.100 0.104 295,001 30,170 0.1023 0.101 0.101 0.105 0.100 0.104 295,001 0.1023 -3.81%
2021-10-18 0 0.105 0.104 0.107 0.099 0.107 5,780,000 610,585 0.1056 0.105 0.104 0.107 0.099 0.107 5,780,000 0.1056 1.94%
2021-10-15 0 0.103 0.102 0.107 0.102 0.108 930,600 97,458 0.1047 0.103 0.102 0.107 0.102 0.108 930,600 0.1047 -3.74%
2021-10-12 0 0.107 0.106 0.109 0.105 0.110 33,846,300 3,619,065 0.1069 0.107 0.106 0.109 0.105 0.110 33,846,300 0.1069 -4.46%
2021-10-11 0 0.112 0.112 0.117 0.109 0.119 4,255,000 487,880 0.1147 0.112 0.112 0.117 0.109 0.119 4,255,000 0.1147 -3.45%
2021-10-08 0 0.116 0.116 0.119 0.116 0.116 120,000 13,920 0.1160 0.116 0.116 0.119 0.116 0.116 120,000 0.1160 -2.52%
2021-10-07 0 0.119 0.116 0.119 0.116 0.119 371,000 43,270 0.1166 0.119 0.116 0.119 0.116 0.119 371,000 0.1166 2.59%
2021-10-06 0 0.116 0.116 0.120 0.115 0.120 8,330,000 984,565 0.1182 0.116 0.116 0.120 0.115 0.120 8,330,000 0.1182 0.87%
2021-10-05 0 0.115 0.115 0.119 0.115 0.120 805,000 93,100 0.1157 0.115 0.115 0.119 0.115 0.120 805,000 0.1157 0.00%
2021-10-04 0 0.115 0.114 0.120 0.115 0.120 180,000 21,150 0.1175 0.115 0.114 0.120 0.115 0.120 180,000 0.1175 -4.17%
2021-09-30 0 0.120 0.120 0.122 0.119 0.121 5,040,000 604,720 0.1200 0.120 0.120 0.122 0.119 0.121 5,040,000 0.1200 -1.64%
2021-09-29 0 0.122 0.117 0.122 0.113 0.123 6,290,000 758,110 0.1205 0.122 0.117 0.122 0.113 0.123 6,290,000 0.1205 1.67%
2021-09-28 0 0.120 0.118 0.120 0.111 0.121 28,616,484 3,425,318 0.1197 0.120 0.118 0.120 0.111 0.121 28,616,484 0.1197 2.56%
2021-09-27 0 0.117 0.112 0.118 0.113 0.120 5,850,000 699,110 0.1195 0.117 0.112 0.118 0.113 0.120 5,850,000 0.1195 0.00%
2021-09-24 0 0.117 0.113 0.118 0.112 0.120 18,939,451 2,244,107 0.1185 0.117 0.113 0.118 0.112 0.120 18,939,451 0.1185 0.86%
2021-09-23 0 0.116 0.111 0.116 0.110 0.117 848,016 94,871 0.1119 0.116 0.111 0.116 0.110 0.117 848,016 0.1119 -0.85%
2021-09-21 0 0.117 0.113 0.117 0.113 0.120 15,370,000 1,840,040 0.1197 0.117 0.113 0.117 0.113 0.120 15,370,000 0.1197 5.41%
2021-09-20 0 0.111 0.105 0.115 - - 1 0 - 0.111 0.105 0.115 - - 1 - 0.00%
2021-09-17 0 0.111 0.105 0.115 0.111 0.111 50,006 5,550 0.1110 0.111 0.105 0.115 0.111 0.111 50,006 0.1110 0.00%
2021-09-16 0 0.111 0.104 0.113 0.115 0.115 20,062 2,306 0.1149 0.111 0.104 0.113 0.115 0.115 20,062 0.1149 3.74%
2021-09-15 0 0.107 0.106 0.107 0.105 0.108 660,000 70,615 0.1070 0.107 0.106 0.107 0.105 0.108 660,000 0.1070 -2.73%
2021-09-14 0 0.110 0.108 0.112 0.107 0.112 296,000 32,242 0.1089 0.110 0.108 0.112 0.107 0.112 296,000 0.1089 -1.79%
2021-09-13 0 0.112 0.110 0.118 0.112 0.115 890,018 101,106 0.1136 0.112 0.110 0.118 0.112 0.115 890,018 0.1136 -0.88%
2021-09-10 0 0.113 0.107 0.114 0.107 0.114 1,760,000 190,570 0.1083 0.113 0.107 0.114 0.107 0.114 1,760,000 0.1083 2.73%
2021-09-09 0 0.110 0.107 0.111 0.107 0.110 45,000 4,875 0.1083 0.110 0.107 0.111 0.107 0.110 45,000 0.1083 2.80%
2021-09-08 0 0.107 0.107 0.111 0.107 0.107 135,000 14,625 0.1083 0.107 0.107 0.111 0.107 0.107 135,000 0.1083 1.90%
2021-09-07 0 0.105 0.105 0.107 0.104 0.107 290,006 30,760 0.1061 0.105 0.105 0.107 0.104 0.107 290,006 0.1061 -2.78%
2021-09-06 0 0.108 0.108 0.109 0.108 0.110 5,255,000 576,485 0.1097 0.108 0.108 0.109 0.108 0.110 5,255,000 0.1097 -0.92%
2021-09-03 0 0.109 0.109 0.110 0.109 0.115 28,145,001 3,100,675 0.1102 0.109 0.109 0.110 0.109 0.115 28,145,001 0.1102 -5.22%
2021-09-02 0 0.115 0.108 0.115 0.112 0.115 170,000 19,250 0.1132 0.115 0.108 0.115 0.112 0.115 170,000 0.1132 2.68%
2021-09-01 0 0.112 0.111 0.112 0.111 0.115 2,185,531 243,293 0.1113 0.112 0.111 0.112 0.111 0.115 2,185,531 0.1113 -2.61%
2021-08-31 0 0.115 0.113 0.115 0.113 0.117 89,796 10,262 0.1143 0.115 0.113 0.115 0.113 0.117 89,796 0.1143 3.60%
2021-08-30 0 0.111 0.111 0.113 0.108 0.115 8,488,286 954,486 0.1124 0.111 0.111 0.113 0.108 0.115 8,488,286 0.1124 -6.72%
2021-08-27 0 0.119 0.113 0.120 0.120 0.120 100,004 12,000 0.1200 0.119 0.113 0.120 0.120 0.120 100,004 0.1200 -0.83%
2021-08-26 0 0.120 0.112 0.122 - - 0 0 - 0.120 0.112 0.122 - - 0 - -0.83%
2021-08-25 0 0.121 0.117 0.122 0.117 0.122 474,638 56,109 0.1182 0.121 0.117 0.122 0.117 0.122 474,638 0.1182 4.31%
2021-08-24 0 0.116 0.112 0.117 0.111 0.116 850,445 95,182 0.1119 0.116 0.112 0.117 0.111 0.116 850,445 0.1119 -0.85%
2021-08-23 0 0.117 0.112 0.118 0.117 0.118 110,006 12,930 0.1175 0.117 0.112 0.118 0.117 0.118 110,006 0.1175 0.86%
2021-08-20 0 0.116 0.111 0.117 0.110 0.118 16,376,062 1,833,254 0.1119 0.116 0.111 0.117 0.110 0.118 16,376,062 0.1119 3.57%
2021-08-19 0 0.112 0.112 0.119 0.111 0.124 1,984,838 225,537 0.1136 0.112 0.112 0.119 0.111 0.124 1,984,838 0.1136 -9.68%
2021-08-18 0 0.124 0.119 0.124 - - 0 0 - 0.124 0.119 0.124 - - 0 - -1.59%
2021-08-17 0 0.126 0.118 0.126 0.119 0.128 615,000 75,810 0.1233 0.126 0.118 0.126 0.119 0.128 615,000 0.1233 5.00%
2021-08-16 0 0.120 0.120 0.124 0.120 0.124 195,000 23,550 0.1208 0.120 0.120 0.124 0.120 0.124 195,000 0.1208 -2.44%
2021-08-13 0 0.123 0.120 0.123 0.117 0.124 660,000 79,690 0.1207 0.123 0.120 0.123 0.117 0.124 660,000 0.1207 -0.81%
2021-08-12 0 0.124 0.120 0.124 0.124 0.127 5,565,000 700,770 0.1259 0.124 0.120 0.124 0.124 0.127 5,565,000 0.1259 -1.59%
2021-08-11 0 0.126 0.120 0.126 0.124 0.127 6,302,775 793,603 0.1259 0.126 0.120 0.126 0.124 0.127 6,302,775 0.1259 1.61%
2021-08-10 0 0.124 0.120 0.124 0.126 0.128 20,150,000 2,554,150 0.1268 0.124 0.120 0.124 0.126 0.128 20,150,000 0.1268 -1.59%
2021-08-09 0 0.126 0.116 0.126 0.127 0.128 10,059,000 1,277,418 0.1270 0.126 0.116 0.126 0.127 0.128 10,059,000 0.1270 -1.56%
2021-08-06 0 0.128 0.125 0.128 0.120 0.130 10,645,018 1,373,677 0.1290 0.128 0.125 0.128 0.120 0.130 10,645,018 0.1290 4.92%
2021-08-05 0 0.122 0.120 0.123 0.114 0.122 5,655,000 678,650 0.1200 0.122 0.120 0.123 0.114 0.122 5,655,000 0.1200 1.67%
2021-08-04 0 0.120 0.114 0.121 - - 0 0 - 0.120 0.114 0.121 - - 0 - -0.83%
2021-08-03 0 0.121 0.114 0.123 0.112 0.124 5,250,000 590,605 0.1125 0.121 0.114 0.123 0.112 0.124 5,250,000 0.1125 1.68%
2021-08-02 0 0.119 0.118 0.125 0.119 0.119 500,000 59,500 0.1190 0.119 0.118 0.125 0.119 0.119 500,000 0.1190 3.48%
2021-07-30 0 0.115 0.115 0.126 0.113 0.129 5,195,000 588,845 0.1133 0.115 0.115 0.126 0.113 0.129 5,195,000 0.1133 -10.85%
2021-07-29 0 0.129 0.124 0.129 0.122 0.135 1,020,000 129,435 0.1269 0.129 0.124 0.129 0.122 0.135 1,020,000 0.1269 0.00%
2021-07-28 0 0.129 0.123 0.129 0.122 0.129 245,000 30,680 0.1252 0.129 0.123 0.129 0.122 0.129 245,000 0.1252 -0.77%
2021-07-27 0 0.130 0.124 0.130 0.124 0.133 435,000 56,865 0.1307 0.130 0.124 0.130 0.124 0.133 435,000 0.1307 -0.76%
2021-07-26 0 0.131 0.122 0.131 0.122 0.131 221,628 28,060 0.1266 0.131 0.122 0.131 0.122 0.131 221,628 0.1266 1.55%
2021-07-23 0 0.129 0.122 0.129 0.122 0.131 964,379 123,758 0.1283 0.129 0.122 0.129 0.122 0.131 964,379 0.1283 5.74%
2021-07-22 0 0.122 0.122 0.126 0.121 0.121 42,603 5,141 0.1207 0.122 0.122 0.126 0.121 0.121 42,603 0.1207 -3.17%
2021-07-21 0 0.126 0.121 0.127 0.122 0.126 235,000 29,270 0.1246 0.126 0.121 0.127 0.122 0.126 235,000 0.1246 -0.79%
2021-07-20 0 0.127 0.122 0.127 0.120 0.131 235,000 28,770 0.1224 0.127 0.122 0.127 0.120 0.131 235,000 0.1224 0.79%
2021-07-19 0 0.126 0.120 0.128 0.120 0.128 2,300,000 279,970 0.1217 0.126 0.120 0.128 0.120 0.128 2,300,000 0.1217 1.61%
2021-07-16 0 0.124 0.124 0.126 0.122 0.130 3,464,325 431,051 0.1244 0.124 0.124 0.126 0.122 0.130 3,464,325 0.1244 0.00%
2021-07-15 0 0.124 0.123 0.124 0.123 0.138 1,465,750 189,766 0.1295 0.124 0.123 0.124 0.123 0.138 1,465,750 0.1295 -3.88%
2021-07-14 0 0.129 0.128 0.129 0.129 0.129 3,950,730 509,639 0.1290 0.129 0.128 0.129 0.129 0.129 3,950,730 0.1290 -2.27%
2021-07-13 0 0.132 0.130 0.132 0.130 0.134 1,137,561 150,215 0.1321 0.132 0.130 0.132 0.130 0.134 1,137,561 0.1321 0.00%
2021-07-12 0 0.132 0.129 0.132 0.132 0.132 600,000 79,200 0.1320 0.132 0.129 0.132 0.132 0.132 600,000 0.1320 0.00%
2021-07-09 0 0.132 0.130 0.132 0.131 0.138 7,985,000 1,054,645 0.1321 0.132 0.130 0.132 0.131 0.138 7,985,000 0.1321 -1.49%
2021-07-08 0 0.134 0.133 0.134 0.132 0.135 20,595,000 2,771,665 0.1346 0.134 0.133 0.134 0.132 0.135 20,595,000 0.1346 0.75%
2021-07-07 0 0.133 0.132 0.134 0.131 0.134 9,180,000 1,226,520 0.1336 0.133 0.132 0.134 0.131 0.134 9,180,000 0.1336 0.76%
2021-07-06 0 0.132 0.128 0.132 0.127 0.132 12,316,473 1,614,054 0.1310 0.132 0.128 0.132 0.127 0.132 12,316,473 0.1310 3.94%
2021-07-05 0 0.127 0.127 0.130 0.127 0.139 1,820,050 247,796 0.1361 0.127 0.127 0.130 0.127 0.139 1,820,050 0.1361 -3.79%
2021-07-02 0 0.132 0.127 0.133 0.125 0.138 495,000 65,650 0.1326 0.132 0.127 0.133 0.125 0.138 495,000 0.1326 2.33%
2021-06-30 0 0.129 0.129 0.130 0.125 0.131 13,291,250 1,700,941 0.1280 0.129 0.129 0.130 0.125 0.131 13,291,250 0.1280 0.00%
2021-06-29 0 0.129 0.125 0.129 0.124 0.130 19,345,110 2,505,257 0.1295 0.129 0.125 0.129 0.124 0.130 19,345,110 0.1295 -0.77%
2021-06-28 0 0.130 0.122 0.130 0.130 0.130 117,036 15,178 0.1297 0.130 0.122 0.130 0.130 0.130 117,036 0.1297 4.84%
2021-06-25 0 0.124 0.124 0.129 0.124 0.131 1,064,700 135,394 0.1272 0.124 0.124 0.129 0.124 0.131 1,064,700 0.1272 -5.34%
2021-06-24 0 0.131 0.125 0.131 0.125 0.138 1,600,146 211,297 0.1320 0.131 0.125 0.131 0.125 0.138 1,600,146 0.1320 5.65%
2021-06-23 0 0.124 0.124 0.125 0.124 0.128 10,889,842 1,371,321 0.1259 0.124 0.124 0.125 0.124 0.128 10,889,842 0.1259 -3.13%
2021-06-22 0 0.128 0.125 0.130 0.125 0.132 14,485,962 1,829,256 0.1263 0.128 0.125 0.130 0.125 0.132 14,485,962 0.1263 1.59%
2021-06-21 0 0.126 0.123 0.126 0.120 0.140 5,840,182 771,050 0.1320 0.126 0.123 0.126 0.120 0.140 5,840,182 0.1320 3.28%
2021-06-18 0 0.122 0.122 0.125 0.119 0.125 137,649 16,994 0.1235 0.122 0.122 0.125 0.119 0.125 137,649 0.1235 0.83%
2021-06-17 0 0.121 0.120 0.121 - - 0 0 - 0.121 0.120 0.121 - - 0 - 0.00%
2021-06-16 0 0.121 0.119 0.121 0.117 0.122 377,220 45,744 0.1213 0.121 0.119 0.121 0.117 0.122 377,220 0.1213 -0.82%
2021-06-15 0 0.122 0.122 0.124 0.120 0.125 1,823,803 225,416 0.1236 0.122 0.122 0.124 0.120 0.125 1,823,803 0.1236 1.67%
2021-06-11 0 0.120 0.120 0.128 0.118 0.131 292,125 37,190 0.1273 0.120 0.120 0.128 0.118 0.131 292,125 0.1273 -7.69%
2021-06-10 0 0.130 0.124 0.130 0.127 0.132 440,018 56,462 0.1283 0.130 0.124 0.130 0.127 0.132 440,018 0.1283 1.56%
2021-06-09 0 0.128 0.128 0.130 0.125 0.137 3,885,328 504,016 0.1297 0.128 0.128 0.130 0.125 0.137 3,885,328 0.1297 0.00%
2021-06-08 0 0.128 0.125 0.128 0.115 0.128 6,395,000 768,890 0.1202 0.128 0.125 0.128 0.115 0.128 6,395,000 0.1202 13.27%
2021-06-07 0 0.113 0.112 0.115 0.112 0.118 3,640,000 422,590 0.1161 0.113 0.112 0.115 0.112 0.118 3,640,000 0.1161 0.89%
2021-06-04 0 0.112 0.112 0.114 - - 0 0 - 0.112 0.112 0.114 - - 0 - 1.82%
2021-06-03 0 0.110 0.110 0.115 0.109 0.114 472,000 52,545 0.1113 0.110 0.110 0.115 0.109 0.114 472,000 0.1113 -3.51%
2021-06-02 0 0.114 0.111 0.115 0.111 0.115 219,543 24,706 0.1125 0.114 0.111 0.115 0.111 0.115 219,543 0.1125 0.00%
2021-06-01 0 0.114 0.111 0.114 0.114 0.115 270,000 30,805 0.1141 0.114 0.111 0.114 0.114 0.115 270,000 0.1141 -0.87%
2021-05-31 0 0.115 0.111 0.116 0.110 0.116 2,820,001 316,380 0.1122 0.115 0.111 0.116 0.110 0.116 2,820,001 0.1122 1.77%
2021-05-28 0 0.113 0.111 0.113 0.113 0.113 30,000 3,390 0.1130 0.113 0.111 0.113 0.113 0.113 30,000 0.1130 0.00%
2021-05-27 0 0.113 0.112 0.115 0.111 0.113 714,678 80,310 0.1124 0.113 0.112 0.115 0.111 0.113 714,678 0.1124 -1.74%
2021-05-26 0 0.115 0.110 0.116 - - 0 0 - 0.115 0.110 0.116 - - 0 - 0.00%
2021-05-25 0 0.115 0.111 0.115 0.111 0.115 680,000 76,050 0.1118 0.115 0.111 0.115 0.111 0.115 680,000 0.1118 0.00%
2021-05-24 0 0.115 0.114 0.115 0.114 0.116 2,105,043 243,504 0.1157 0.115 0.114 0.115 0.114 0.116 2,105,043 0.1157 -0.86%
2021-05-21 0 0.116 0.115 0.116 0.118 0.118 150,000 17,700 0.1180 0.116 0.115 0.116 0.118 0.118 150,000 0.1180 0.00%
2021-05-20 0 0.116 0.116 0.119 0.111 0.119 2,715,000 317,180 0.1168 0.116 0.116 0.119 0.111 0.119 2,715,000 0.1168 0.00%
2021-05-18 0 0.116 0.113 0.116 0.110 0.116 1,537,968 174,316 0.1133 0.116 0.113 0.116 0.110 0.116 1,537,968 0.1133 2.65%
2021-05-17 0 0.113 0.112 0.115 0.109 0.113 1,655,824 185,967 0.1123 0.113 0.112 0.115 0.109 0.113 1,655,824 0.1123 0.00%
2021-05-14 0 0.113 0.111 0.115 0.111 0.119 1,537,000 172,502 0.1122 0.113 0.111 0.115 0.111 0.119 1,537,000 0.1122 -3.42%
2021-05-13 0 0.117 0.111 0.118 0.111 0.118 350,000 40,185 0.1148 0.117 0.111 0.118 0.111 0.118 350,000 0.1148 1.74%
2021-05-12 0 0.115 0.111 0.116 0.110 0.117 3,340,000 370,870 0.1110 0.115 0.111 0.116 0.110 0.117 3,340,000 0.1110 -0.86%
2021-05-11 0 0.116 0.111 0.117 0.110 0.118 1,240,087 137,144 0.1106 0.116 0.111 0.117 0.110 0.118 1,240,087 0.1106 -1.69%
2021-05-10 0 0.118 0.111 0.118 0.118 0.118 40,000 4,720 0.1180 0.118 0.111 0.118 0.118 0.118 40,000 0.1180 0.00%
2021-05-07 0 0.118 0.114 0.119 0.119 0.120 95,000 11,320 0.1192 0.118 0.114 0.119 0.119 0.120 95,000 0.1192 5.36%
2021-05-06 0 0.112 0.112 0.115 0.112 0.116 1,788,007 203,571 0.1139 0.112 0.112 0.115 0.112 0.116 1,788,007 0.1139 -7.44%
2021-05-05 0 0.121 0.117 0.122 0.115 0.123 880,000 102,625 0.1166 0.121 0.117 0.122 0.115 0.123 880,000 0.1166 1.68%
2021-05-04 0 0.119 0.116 0.119 0.113 0.120 3,177,500 374,490 0.1179 0.119 0.116 0.119 0.113 0.120 3,177,500 0.1179 -2.46%
2021-05-03 0 0.122 0.120 0.122 0.118 0.123 3,430,002 413,155 0.1205 0.122 0.120 0.122 0.118 0.123 3,430,002 0.1205 -3.17%
2021-04-30 0 0.126 0.125 0.127 0.125 0.130 2,299,000 289,285 0.1258 0.126 0.125 0.127 0.125 0.130 2,299,000 0.1258 -2.33%
2021-04-29 0 0.129 0.127 0.129 0.123 0.131 16,695,000 2,112,815 0.1266 0.129 0.127 0.129 0.123 0.131 16,695,000 0.1266 0.78%
2021-04-28 0 0.128 0.128 0.129 0.126 0.133 20,734,121 2,685,324 0.1295 0.128 0.128 0.129 0.126 0.133 20,734,121 0.1295 -3.03%
2021-04-27 0 0.132 0.132 0.133 0.131 0.136 19,760,000 2,632,495 0.1332 0.132 0.132 0.133 0.131 0.136 19,760,000 0.1332 -1.49%
2021-04-26 0 0.134 0.134 0.135 0.132 0.138 14,546,390 1,958,579 0.1346 0.134 0.134 0.135 0.132 0.138 14,546,390 0.1346 -0.74%
2021-04-23 0 0.135 0.133 0.135 0.131 0.138 16,688,242 2,238,250 0.1341 0.135 0.133 0.135 0.131 0.138 16,688,242 0.1341 0.75%
2021-04-22 0 0.134 0.132 0.134 0.132 0.139 17,390,483 2,348,590 0.1351 0.134 0.132 0.134 0.132 0.139 17,390,483 0.1351 -0.74%
2021-04-21 0 0.135 0.135 0.136 0.135 0.140 16,880,000 2,297,615 0.1361 0.135 0.135 0.136 0.135 0.140 16,880,000 0.1361 -2.17%
2021-04-20 0 0.138 0.136 0.137 0.135 0.139 22,340,000 3,059,680 0.1370 0.138 0.136 0.137 0.135 0.139 22,340,000 0.1370 -1.43%
2021-04-19 0 0.140 0.138 0.140 0.138 0.142 42,191,000 5,868,455 0.1391 0.140 0.138 0.140 0.138 0.142 42,191,000 0.1391 0.00%
2021-04-16 0 0.140 0.139 0.140 0.136 0.141 22,615,612 3,127,309 0.1383 0.140 0.139 0.140 0.136 0.141 22,615,612 0.1383 3.70%
2021-04-15 0 0.135 0.135 0.137 0.135 0.142 22,975,000 3,161,370 0.1376 0.135 0.135 0.137 0.135 0.142 22,975,000 0.1376 -2.88%
2021-04-14 0 0.139 0.137 0.139 0.137 0.142 23,172,305 3,202,509 0.1382 0.139 0.137 0.139 0.137 0.142 23,172,305 0.1382 0.72%
2021-04-13 0 0.138 0.137 0.139 0.136 0.140 20,291,000 2,799,105 0.1379 0.138 0.137 0.139 0.136 0.140 20,291,000 0.1379 0.00%
2021-04-12 0 0.138 0.136 0.139 0.135 0.144 22,010,000 3,057,780 0.1389 0.138 0.136 0.139 0.135 0.144 22,010,000 0.1389 -2.82%
2021-04-09 0 0.142 0.139 0.142 0.137 0.145 22,786,500 3,189,259 0.1400 0.142 0.139 0.142 0.137 0.145 22,786,500 0.1400 1.43%
2021-04-08 0 0.140 0.139 0.140 0.138 0.143 24,209,561 3,378,597 0.1396 0.140 0.139 0.140 0.138 0.143 24,209,561 0.1396 0.00%
2021-04-07 0 0.140 0.140 0.141 0.137 0.142 22,930,000 3,192,585 0.1392 0.140 0.140 0.141 0.137 0.142 22,930,000 0.1392 2.19%
2021-04-01 0 0.137 0.137 0.138 0.137 0.142 23,635,000 3,286,330 0.1390 0.137 0.137 0.138 0.137 0.142 23,635,000 0.1390 -1.44%
2021-03-31 0 0.139 0.137 0.139 0.134 0.140 22,513,935 3,082,145 0.1369 0.139 0.137 0.139 0.134 0.140 22,513,935 0.1369 0.00%
2021-03-30 0 0.139 0.139 0.140 0.137 0.142 26,249,643 3,655,421 0.1393 0.139 0.139 0.140 0.137 0.142 26,249,643 0.1393 0.00%
2021-03-29 0 0.139 0.137 0.139 0.136 0.145 30,882,500 4,351,750 0.1409 0.139 0.137 0.139 0.136 0.145 30,882,500 0.1409 0.00%
2021-03-26 0 0.139 0.138 0.140 0.130 0.143 36,280,592 4,971,081 0.1370 0.139 0.138 0.140 0.130 0.143 36,280,592 0.1370 2.96%
2021-03-25 0 0.135 0.133 0.135 0.131 0.137 26,419,743 3,530,212 0.1336 0.135 0.133 0.135 0.131 0.137 26,419,743 0.1336 0.00%
2021-03-24 0 0.135 0.133 0.137 0.130 0.140 38,285,000 5,185,100 0.1354 0.135 0.133 0.137 0.130 0.140 38,285,000 0.1354 -4.93%
2021-03-23 0 0.142 0.140 0.142 0.130 0.145 71,530,000 9,824,525 0.1373 0.142 0.140 0.142 0.130 0.145 71,530,000 0.1373 3.65%
2021-03-22 0 0.137 0.137 0.140 0.135 0.150 55,961,307 7,867,879 0.1406 0.137 0.137 0.140 0.135 0.150 55,961,307 0.1406 -2.84%
2021-03-19 0 0.141 0.139 0.141 0.135 0.148 75,415,661 10,546,814 0.1398 0.141 0.139 0.141 0.135 0.148 75,415,661 0.1398 0.71%
2021-03-18 0 0.140 0.139 0.140 0.130 0.147 66,077,363 9,168,224 0.1387 0.140 0.139 0.140 0.130 0.147 66,077,363 0.1387 -2.10%
2021-03-17 0 0.143 0.142 0.143 0.140 0.159 60,805,006 8,981,530 0.1477 0.143 0.142 0.143 0.140 0.159 60,805,006 0.1477 -2.72%
2021-03-16 0 0.147 0.145 0.147 0.125 0.148 61,905,419 8,591,920 0.1388 0.147 0.145 0.147 0.125 0.148 61,905,419 0.1388 13.95%
2021-03-15 0 0.129 0.125 0.129 0.128 0.134 30,890,700 4,004,087 0.1296 0.129 0.125 0.129 0.128 0.134 30,890,700 0.1296 3.20%
2021-03-12 0 0.125 0.125 0.128 0.125 0.130 36,171,010 4,624,230 0.1278 0.125 0.125 0.128 0.125 0.130 36,171,010 0.1278 -2.34%
2021-03-11 0 0.128 0.128 0.129 0.125 0.134 35,465,000 4,646,890 0.1310 0.128 0.128 0.129 0.125 0.134 35,465,000 0.1310 -1.54%
2021-03-10 0 0.130 0.127 0.128 0.125 0.145 37,950,000 5,059,105 0.1333 0.130 0.127 0.128 0.125 0.145 37,950,000 0.1333 0.00%
2021-03-09 0 0.130 0.130 0.131 0.127 0.146 44,052,033 5,989,979 0.1360 0.130 0.130 0.131 0.127 0.146 44,052,033 0.1360 -8.45%
2021-03-08 0 0.142 0.143 0.144 0.134 0.155 49,915,106 7,180,024 0.1438 0.142 0.143 0.144 0.134 0.155 49,915,106 0.1438 0.71%
2021-03-05 0 0.141 0.141 0.142 0.125 0.147 15,647,968 2,155,448 0.1377 0.141 0.141 0.142 0.125 0.147 15,647,968 0.1377 -1.40%
2021-03-04 0 0.143 0.141 0.143 0.134 0.150 29,690,040 4,195,037 0.1413 0.143 0.141 0.143 0.134 0.150 29,690,040 0.1413 7.52%
2021-03-03 0 0.133 0.133 0.135 0.125 0.147 39,047,111 5,332,858 0.1366 0.133 0.133 0.135 0.125 0.147 39,047,111 0.1366 4.72%
2021-03-02 0 0.127 0.123 0.127 0.119 0.134 30,687,383 3,893,309 0.1269 0.127 0.123 0.127 0.119 0.134 30,687,383 0.1269 6.72%
2021-03-01 0 0.119 0.119 0.120 0.111 0.121 15,895,766 1,881,699 0.1184 0.119 0.119 0.120 0.111 0.121 15,895,766 0.1184 8.18%
2021-02-26 0 0.110 0.110 0.111 0.104 0.111 11,462,532 1,253,960 0.1094 0.110 0.110 0.111 0.104 0.111 11,462,532 0.1094 8.91%
2021-02-25 0 0.101 0.101 0.105 0.100 0.104 1,710,031 174,358 0.1020 0.101 0.101 0.105 0.100 0.104 1,710,031 0.1020 -2.88%
2021-02-24 0 0.104 0.101 0.104 0.101 0.106 1,610,050 166,679 0.1035 0.104 0.101 0.104 0.101 0.106 1,610,050 0.1035 0.00%
2021-02-23 0 0.104 0.104 0.107 0.104 0.106 237,000 25,039 0.1056 0.104 0.104 0.107 0.104 0.106 237,000 0.1056 0.00%
2021-02-22 0 0.104 0.104 0.105 0.104 0.110 3,565,020 377,626 0.1059 0.104 0.104 0.105 0.104 0.110 3,565,020 0.1059 -0.95%
2021-02-19 0 0.105 0.105 0.112 0.105 0.110 1,928,750 203,850 0.1057 0.105 0.105 0.112 0.105 0.110 1,928,750 0.1057 -2.78%
2021-02-18 0 0.108 0.108 0.112 0.106 0.114 1,650,162 180,796 0.1096 0.108 0.108 0.112 0.106 0.114 1,650,162 0.1096 -5.26%
2021-02-17 0 0.114 0.111 0.114 0.107 0.115 2,733,070 307,419 0.1125 0.114 0.111 0.114 0.107 0.115 2,733,070 0.1125 2.70%
2021-02-16 0 0.111 0.107 0.111 0.105 0.115 3,826,418 416,238 0.1088 0.111 0.107 0.111 0.105 0.115 3,826,418 0.1088 -1.77%
2021-02-11 0 0.113 0.105 0.113 - - 0 0 - 0.113 0.105 0.113 - - 0 - 0.00%
2021-02-10 0 0.113 0.105 0.113 0.107 0.114 1,800,500 197,885 0.1099 0.113 0.105 0.113 0.107 0.114 1,800,500 0.1099 5.61%
2021-02-09 0 0.107 0.107 0.112 0.107 0.115 1,982,080 218,721 0.1103 0.107 0.107 0.112 0.107 0.115 1,982,080 0.1103 -2.73%
2021-02-08 0 0.110 0.110 0.112 0.101 0.110 5,605,000 590,625 0.1054 0.110 0.110 0.112 0.101 0.110 5,605,000 0.1054 3.77%
2021-02-05 0 0.106 0.101 0.107 0.101 0.111 1,706,891 178,891 0.1048 0.106 0.101 0.107 0.101 0.111 1,706,891 0.1048 1.92%
2021-02-04 0 0.104 0.102 0.110 0.104 0.105 1,270,701 132,559 0.1043 0.104 0.102 0.110 0.104 0.105 1,270,701 0.1043 -0.95%
2021-02-03 0 0.105 0.105 0.108 0.104 0.107 2,084,126 221,842 0.1064 0.105 0.105 0.108 0.104 0.107 2,084,126 0.1064 -1.87%
2021-02-02 0 0.107 0.107 0.110 0.107 0.112 1,757,807 189,037 0.1075 0.107 0.107 0.110 0.107 0.112 1,757,807 0.1075 -4.46%
2021-02-01 0 0.112 0.112 0.116 0.107 0.112 1,980,034 218,493 0.1103 0.112 0.112 0.116 0.107 0.112 1,980,034 0.1103 0.90%
2021-01-29 0 0.111 0.104 0.111 0.103 0.111 3,900,000 415,425 0.1065 0.111 0.104 0.111 0.103 0.111 3,900,000 0.1065 4.72%
2021-01-28 0 0.106 0.106 0.111 0.103 0.111 2,915,000 306,235 0.1051 0.106 0.106 0.111 0.103 0.111 2,915,000 0.1051 -6.19%
2021-01-27 0 0.113 0.113 0.114 0.106 0.113 4,369,899 483,114 0.1106 0.113 0.113 0.114 0.106 0.113 4,369,899 0.1106 -0.88%
2021-01-26 0 0.114 0.110 0.114 0.108 0.115 7,252,329 801,294 0.1105 0.114 0.110 0.114 0.108 0.115 7,252,329 0.1105 -1.72%
2021-01-25 0 0.116 0.112 0.116 0.112 0.123 15,031,548 1,827,402 0.1216 0.116 0.112 0.116 0.112 0.123 15,031,548 0.1216 2.65%
2021-01-22 0 0.113 0.109 0.113 0.108 0.114 858,500 96,228 0.1121 0.113 0.109 0.113 0.108 0.114 858,500 0.1121 0.00%
2021-01-21 0 0.113 0.112 0.113 0.113 0.117 2,175,000 247,530 0.1138 0.113 0.112 0.113 0.113 0.117 2,175,000 0.1138 0.00%
2021-01-20 0 0.113 0.110 0.113 0.110 0.123 13,472,947 1,543,270 0.1145 0.113 0.110 0.113 0.110 0.123 13,472,947 0.1145 -4.24%
2021-01-19 0 0.118 0.115 0.118 0.109 0.120 27,400,191 3,141,870 0.1147 0.118 0.115 0.118 0.109 0.120 27,400,191 0.1147 8.26%
2021-01-18 0 0.109 0.108 0.109 0.104 0.109 2,784,068 294,098 0.1056 0.109 0.108 0.109 0.104 0.109 2,784,068 0.1056 1.87%
2021-01-15 0 0.107 0.102 0.107 0.102 0.108 3,441,316 363,099 0.1055 0.107 0.102 0.107 0.102 0.108 3,441,316 0.1055 0.94%
2021-01-14 0 0.106 0.102 0.108 0.102 0.108 3,320,625 350,672 0.1056 0.106 0.102 0.108 0.102 0.108 3,320,625 0.1056 1.92%
2021-01-13 0 0.104 0.104 0.105 0.100 0.109 6,570,221 683,591 0.1040 0.104 0.104 0.105 0.100 0.109 6,570,221 0.1040 0.00%
2021-01-12 0 0.104 0.104 0.105 0.099 0.105 5,258,267 536,710 0.1021 0.104 0.104 0.105 0.099 0.105 5,258,267 0.1021 0.00%
2021-01-11 0 0.104 0.100 0.104 0.097 0.104 1,861,669 187,024 0.1005 0.104 0.100 0.104 0.097 0.104 1,861,669 0.1005 2.97%
2021-01-08 0 0.101 0.101 0.104 0.101 0.106 1,981,726 201,615 0.1017 0.101 0.101 0.104 0.101 0.106 1,981,726 0.1017 -0.98%
2021-01-07 0 0.102 0.102 0.105 0.100 0.105 7,049,358 735,782 0.1044 0.102 0.102 0.105 0.100 0.105 7,049,358 0.1044 0.00%
2021-01-06 0 0.102 0.100 0.102 0.097 0.102 3,856,890 387,384 0.1004 0.102 0.100 0.102 0.097 0.102 3,856,890 0.1004 2.00%
2021-01-05 0 0.100 0.097 0.101 0.097 0.102 1,545,058 154,465 0.1000 0.100 0.097 0.101 0.097 0.102 1,545,058 0.1000 0.00%
2021-01-04 0 0.100 0.096 0.100 0.093 0.100 10,133,093 992,734 0.0980 0.100 0.096 0.100 0.093 0.100 10,133,093 0.0980 0.00%
2020-12-31 0 0.100 0.097 0.100 0.090 0.125 28,844,152 2,837,797 0.0984 0.100 0.097 0.100 0.090 0.125 28,844,152 0.0984 13.64%
2020-12-30 0 0.088 0.085 0.089 0.080 0.091 11,760,001 1,024,615 0.0871 0.088 0.085 0.089 0.080 0.091 11,760,001 0.0871 3.53%
2020-12-29 0 0.085 0.084 0.085 0.083 0.090 2,675,000 229,895 0.0859 0.085 0.084 0.085 0.083 0.090 2,675,000 0.0859 3.66%
2020-12-28 0 0.082 0.082 0.085 0.082 0.085 2,670,001 222,690 0.0834 0.082 0.082 0.085 0.082 0.085 2,670,001 0.0834 -3.53%
2020-12-24 0 0.085 0.082 0.086 0.080 0.086 1,375,000 114,825 0.0835 0.085 0.082 0.086 0.080 0.086 1,375,000 0.0835 1.19%
2020-12-23 0 0.084 0.083 0.084 0.081 0.090 293,525 24,486 0.0834 0.084 0.083 0.084 0.081 0.090 293,525 0.0834 0.00%
2020-12-22 0 0.084 0.082 0.084 - - 25 1 0.0400 0.084 0.082 0.084 - - 25 0.0400 0.00%
2020-12-21 0 0.084 0.084 0.088 0.083 0.085 1,015,000 85,845 0.0846 0.084 0.084 0.088 0.083 0.085 1,015,000 0.0846 -3.45%
2020-12-18 0 0.087 0.084 0.088 0.084 0.087 2,711,065 228,551 0.0843 0.087 0.084 0.088 0.084 0.087 2,711,065 0.0843 -2.25%
2020-12-17 0 0.089 0.085 0.090 0.084 0.089 345,062 29,254 0.0848 0.089 0.085 0.090 0.084 0.089 345,062 0.0848 3.49%
2020-12-16 0 0.086 0.085 0.090 0.084 0.088 1,973,870 169,608 0.0859 0.086 0.085 0.090 0.084 0.088 1,973,870 0.0859 -4.44%
2020-12-15 0 0.090 0.087 0.091 0.083 0.090 1,975,356 170,433 0.0863 0.090 0.087 0.091 0.083 0.090 1,975,356 0.0863 -1.10%
2020-12-14 0 0.091 0.086 0.091 - - 43 3 0.0698 0.091 0.086 0.091 - - 43 0.0698 0.00%
2020-12-11 0 0.091 0.090 0.091 0.085 0.091 785,000 70,445 0.0897 0.091 0.090 0.091 0.085 0.091 785,000 0.0897 1.11%
2020-12-10 0 0.090 0.086 0.090 - - 365 29 0.0795 0.090 0.086 0.090 - - 365 0.0795 0.00%
2020-12-09 0 0.090 0.086 0.090 0.090 0.091 320,000 28,920 0.0904 0.090 0.086 0.090 0.090 0.091 320,000 0.0904 2.27%
2020-12-08 0 0.088 0.088 0.090 0.088 0.088 1,352,000 118,978 0.0880 0.088 0.088 0.090 0.088 0.088 1,352,000 0.0880 -3.30%
2020-12-07 0 0.091 0.089 0.091 0.087 0.092 3,935,000 348,235 0.0885 0.091 0.089 0.091 0.087 0.092 3,935,000 0.0885 -2.15%
2020-12-04 0 0.093 0.089 0.093 0.089 0.093 2,695,201 242,972 0.0901 0.093 0.089 0.093 0.089 0.093 2,695,201 0.0901 1.09%
2020-12-03 0 0.092 0.091 0.093 0.091 0.092 680,149 62,422 0.0918 0.092 0.091 0.093 0.091 0.092 680,149 0.0918 -2.13%
2020-12-02 0 0.094 0.091 0.094 0.094 0.094 20,070 1,885 0.0939 0.094 0.091 0.094 0.094 0.094 20,070 0.0939 0.00%
2020-12-01 0 0.094 0.091 0.094 0.090 0.094 2,580,000 238,035 0.0923 0.094 0.091 0.094 0.090 0.094 2,580,000 0.0923 3.30%
2020-11-30 0 0.091 0.091 0.092 0.091 0.093 2,979,901 273,391 0.0917 0.091 0.091 0.092 0.091 0.093 2,979,901 0.0917 0.00%
2020-11-27 0 0.091 0.091 0.093 0.091 0.091 129,594 11,774 0.0909 0.091 0.091 0.093 0.091 0.091 129,594 0.0909 -1.09%
2020-11-26 0 0.092 0.092 0.094 0.091 0.094 666,284 61,458 0.0922 0.092 0.092 0.094 0.091 0.094 666,284 0.0922 -2.13%
2020-11-25 0 0.094 0.090 0.094 0.090 0.094 3,059,515 280,831 0.0918 0.094 0.090 0.094 0.090 0.094 3,059,515 0.0918 3.30%
2020-11-24 0 0.091 0.091 0.092 0.091 0.094 6,168,245 570,880 0.0926 0.091 0.091 0.092 0.091 0.094 6,168,245 0.0926 -2.15%
2020-11-23 0 0.093 0.092 0.094 0.091 0.094 6,838,081 632,861 0.0925 0.093 0.092 0.094 0.091 0.094 6,838,081 0.0925 3.33%
2020-11-20 0 0.090 0.090 0.091 0.090 0.093 8,655,027 787,452 0.0910 0.090 0.090 0.091 0.090 0.093 8,655,027 0.0910 -3.23%
2020-11-19 0 0.093 0.092 0.094 0.090 0.095 21,342,900 1,978,467 0.0927 0.093 0.092 0.094 0.090 0.095 21,342,900 0.0927 6.90%
2020-11-18 0 0.087 0.087 0.088 0.084 0.090 17,564,763 1,559,286 0.0888 0.087 0.087 0.088 0.084 0.090 17,564,763 0.0888 4.82%
2020-11-17 0 0.083 0.083 0.084 0.081 0.083 1,605,000 132,355 0.0825 0.083 0.083 0.084 0.081 0.083 1,605,000 0.0825 -3.49%
2020-11-16 0 0.086 0.083 0.086 0.079 0.087 7,400,252 618,676 0.0836 0.086 0.083 0.086 0.079 0.087 7,400,252 0.0836 8.86%
2020-11-13 0 0.079 0.075 0.080 0.075 0.079 615,060 47,789 0.0777 0.079 0.075 0.080 0.075 0.079 615,060 0.0777 0.00%
2020-11-12 0 0.079 0.075 0.079 0.079 0.079 200,000 15,800 0.0790 0.079 0.075 0.079 0.079 0.079 200,000 0.0790 3.95%
2020-11-11 0 0.076 0.076 0.079 0.073 0.077 173,648 13,023 0.0750 0.076 0.076 0.079 0.073 0.077 173,648 0.0750 -2.56%
2020-11-10 0 0.078 0.078 0.080 0.078 0.084 2,013,000 159,722 0.0793 0.078 0.078 0.080 0.078 0.084 2,013,000 0.0793 -2.50%
2020-11-09 0 0.080 0.080 0.083 0.079 0.088 11,225,062 909,994 0.0811 0.080 0.080 0.083 0.079 0.088 11,225,062 0.0811 -2.44%
2020-11-06 0 0.082 0.082 0.084 0.082 0.088 3,802,914 319,429 0.0840 0.082 0.082 0.084 0.082 0.088 3,802,914 0.0840 -3.53%
2020-11-05 0 0.085 0.082 0.085 0.080 0.093 21,426,000 1,829,865 0.0854 0.085 0.082 0.085 0.080 0.093 21,426,000 0.0854 3.66%
2020-11-04 0 0.082 0.081 0.082 0.071 0.085 18,349,716 1,472,770 0.0803 0.082 0.081 0.082 0.071 0.085 18,349,716 0.0803 15.49%
2020-11-03 0 0.071 0.071 0.073 0.071 0.071 240,000 17,040 0.0710 0.071 0.071 0.073 0.071 0.071 240,000 0.0710 -2.74%
2020-11-02 0 0.073 0.070 0.073 0.066 0.073 180,500 12,683 0.0703 0.073 0.070 0.073 0.066 0.073 180,500 0.0703 1.39%
2020-10-30 0 0.072 0.072 0.075 0.071 0.075 2,275,473 166,275 0.0731 0.072 0.072 0.075 0.071 0.075 2,275,473 0.0731 -4.00%
2020-10-29 0 0.075 0.075 0.077 0.075 0.078 353,264 26,688 0.0755 0.075 0.075 0.077 0.075 0.078 353,264 0.0755 -2.60%
2020-10-28 0 0.077 0.074 0.077 0.074 0.078 2,651,000 196,390 0.0741 0.077 0.074 0.077 0.074 0.078 2,651,000 0.0741 4.05%
2020-10-27 0 0.074 0.072 0.074 - - 0 0 - 0.074 0.072 0.074 - - 0 - -1.33%
2020-10-23 0 0.075 0.073 0.075 0.075 0.080 1,623,930 122,946 0.0757 0.075 0.073 0.075 0.075 0.080 1,623,930 0.0757 -2.60%
2020-10-22 0 0.077 0.074 0.077 0.073 0.077 700,000 51,490 0.0736 0.077 0.074 0.077 0.073 0.077 700,000 0.0736 0.00%
2020-10-21 0 0.077 0.076 0.077 0.074 0.077 1,510,400 113,507 0.0752 0.077 0.076 0.077 0.074 0.077 1,510,400 0.0752 -2.53%
2020-10-20 0 0.079 0.075 0.079 0.075 0.080 1,662,737 128,068 0.0770 0.079 0.075 0.079 0.075 0.080 1,662,737 0.0770 1.28%
2020-10-19 0 0.078 0.074 0.078 0.078 0.079 1,850,000 144,445 0.0781 0.078 0.074 0.078 0.078 0.079 1,850,000 0.0781 1.30%
2020-10-16 0 0.077 0.076 0.077 0.074 0.077 5,514,839 419,108 0.0760 0.077 0.076 0.077 0.074 0.077 5,514,839 0.0760 4.05%
2020-10-15 0 0.074 0.073 0.074 0.070 0.075 10,479,487 773,326 0.0738 0.074 0.073 0.074 0.070 0.075 10,479,487 0.0738 8.82%
2020-10-14 0 0.068 0.068 0.070 0.068 0.070 304,242 20,870 0.0686 0.068 0.068 0.070 0.068 0.070 304,242 0.0686 -2.86%
2020-10-12 0 0.070 0.070 0.071 0.068 0.070 180,500 12,491 0.0692 0.070 0.070 0.071 0.068 0.070 180,500 0.0692 -1.41%
2020-10-09 0 0.071 0.067 0.071 0.067 0.071 345,000 24,270 0.0703 0.071 0.067 0.071 0.067 0.071 345,000 0.0703 1.43%
2020-10-08 0 0.070 0.070 0.071 0.069 0.070 1,875,000 131,150 0.0699 0.070 0.070 0.071 0.069 0.070 1,875,000 0.0699 0.00%
2020-10-07 0 0.070 0.069 0.071 0.067 0.070 1,300,000 89,200 0.0686 0.070 0.069 0.071 0.067 0.070 1,300,000 0.0686 1.45%
2020-10-06 0 0.069 0.067 0.070 - - 0 0 - 0.069 0.067 0.070 - - 0 - 0.00%
2020-10-05 0 0.069 0.069 0.071 0.069 0.069 310,000 21,390 0.0690 0.069 0.069 0.071 0.069 0.069 310,000 0.0690 0.00%
2020-09-30 0 0.069 0.069 0.071 0.069 0.070 1,590,000 111,000 0.0698 0.069 0.069 0.071 0.069 0.070 1,590,000 0.0698 -1.43%
2020-09-29 0 0.070 0.069 0.070 0.070 0.071 1,070,183 74,916 0.0700 0.070 0.069 0.070 0.070 0.071 1,070,183 0.0700 1.45%
2020-09-28 0 0.069 0.069 0.072 0.069 0.069 30,000 2,070 0.0690 0.069 0.069 0.072 0.069 0.069 30,000 0.0690 0.00%
2020-09-25 0 0.069 0.069 0.070 0.069 0.072 1,887,984 133,131 0.0705 0.069 0.069 0.070 0.069 0.072 1,887,984 0.0705 -1.43%
2020-09-24 0 0.070 0.067 0.071 0.064 0.070 16,056,000 1,094,873 0.0682 0.070 0.067 0.071 0.064 0.070 16,056,000 0.0682 6.06%
2020-09-23 0 0.066 0.065 0.068 0.065 0.070 3,380,132 233,080 0.0690 0.066 0.065 0.068 0.065 0.070 3,380,132 0.0690 -2.94%
2020-09-22 0 0.068 0.066 0.068 - - 0 0 - 0.068 0.066 0.068 - - 0 - -1.45%
2020-09-21 0 0.069 0.066 0.069 0.066 0.069 1,090,946 74,986 0.0687 0.069 0.066 0.069 0.066 0.069 1,090,946 0.0687 0.00%
2020-09-18 0 0.069 0.068 0.070 0.068 0.069 61,000 4,144 0.0679 0.069 0.068 0.070 0.068 0.069 61,000 0.0679 1.47%
2020-09-17 0 0.068 0.068 0.072 0.065 0.072 6,595,000 460,225 0.0698 0.068 0.068 0.072 0.065 0.072 6,595,000 0.0698 -4.23%
2020-09-16 0 0.071 0.066 0.071 0.063 0.071 3,247,001 219,285 0.0675 0.071 0.066 0.071 0.063 0.071 3,247,001 0.0675 2.90%
2020-09-15 0 0.069 0.064 0.070 0.063 0.069 662,000 43,611 0.0659 0.069 0.064 0.070 0.063 0.069 662,000 0.0659 4.55%
2020-09-14 0 0.066 0.066 0.070 - - 1 0 - 0.066 0.066 0.070 - - 1 - 0.00%
2020-09-11 0 0.066 0.066 0.067 0.063 0.067 423,903 27,042 0.0638 0.066 0.066 0.067 0.063 0.067 423,903 0.0638 -1.49%
2020-09-10 0 0.067 0.065 0.069 0.066 0.067 790,000 52,825 0.0669 0.067 0.065 0.069 0.066 0.067 790,000 0.0669 0.00%
2020-09-09 0 0.067 0.066 0.067 - - 0 0 - 0.067 0.066 0.067 - - 0 - -1.47%
2020-09-08 0 0.068 0.064 0.069 0.064 0.068 570,000 38,080 0.0668 0.068 0.064 0.069 0.064 0.068 570,000 0.0668 3.03%
2020-09-07 0 0.066 0.065 0.071 0.066 0.069 730,000 48,905 0.0670 0.066 0.065 0.071 0.066 0.069 730,000 0.0670 -8.33%
2020-09-04 0 0.072 0.068 0.072 0.063 0.072 6,559,911 453,884 0.0692 0.072 0.068 0.072 0.063 0.072 6,559,911 0.0692 4.35%
2020-09-03 0 0.069 0.066 0.071 0.066 0.069 5,100,000 338,400 0.0664 0.069 0.066 0.071 0.066 0.069 5,100,000 0.0664 -2.82%
2020-09-02 0 0.071 0.067 0.071 0.068 0.071 16,320,100 1,109,786 0.0680 0.071 0.067 0.071 0.068 0.071 16,320,100 0.0680 4.41%
2020-09-01 0 0.068 0.068 0.071 0.068 0.068 120,000 8,160 0.0680 0.068 0.068 0.071 0.068 0.068 120,000 0.0680 0.00%
2020-08-31 0 0.068 0.068 0.071 - - 1,463 93 0.0636 0.068 0.068 0.071 - - 1,463 0.0636 0.00%
2020-08-28 0 0.068 0.068 0.071 0.066 0.070 3,060,000 204,390 0.0668 0.068 0.068 0.071 0.066 0.070 3,060,000 0.0668 -2.86%
2020-08-27 0 0.070 0.070 0.071 0.068 0.070 3,446,884 234,873 0.0681 0.070 0.070 0.071 0.068 0.070 3,446,884 0.0681 0.00%
2020-08-26 0 0.070 0.070 0.072 0.069 0.073 5,805,000 406,460 0.0700 0.070 0.070 0.072 0.069 0.073 5,805,000 0.0700 0.00%
2020-08-25 0 0.070 0.070 0.071 0.070 0.070 5,902,800 413,182 0.0700 0.070 0.070 0.071 0.070 0.070 5,902,800 0.0700 0.00%
2020-08-24 0 0.070 0.070 0.071 0.070 0.072 375,050 26,473 0.0706 0.070 0.070 0.071 0.070 0.072 375,050 0.0706 -1.41%
2020-08-21 0 0.071 0.070 0.073 0.070 0.074 6,081,665 427,403 0.0703 0.071 0.070 0.073 0.070 0.074 6,081,665 0.0703 -2.74%
2020-08-20 0 0.073 0.070 0.073 0.071 0.074 3,204,288 231,332 0.0722 0.073 0.070 0.073 0.071 0.074 3,204,288 0.0722 -1.35%
2020-08-19 0 0.074 0.072 0.074 0.073 0.075 1,675,000 122,870 0.0734 0.074 0.072 0.074 0.073 0.075 1,675,000 0.0734 1.37%
2020-08-18 0 0.073 0.071 0.073 0.070 0.074 4,954,401 355,486 0.0718 0.073 0.071 0.073 0.070 0.074 4,954,401 0.0718 4.29%
2020-08-17 0 0.070 0.070 0.071 0.067 0.074 48,296,254 3,390,144 0.0702 0.070 0.070 0.071 0.067 0.074 48,296,254 0.0702 4.48%
2020-08-14 0 0.067 0.063 0.067 0.059 0.070 23,215,368 1,511,024 0.0651 0.067 0.063 0.067 0.059 0.070 23,215,368 0.0651 11.67%
2020-08-13 0 0.060 0.059 0.063 0.059 0.061 1,990,737 119,019 0.0598 0.060 0.059 0.063 0.059 0.061 1,990,737 0.0598 -1.64%
2020-08-12 0 0.061 0.061 0.064 0.061 0.063 1,810,001 111,320 0.0615 0.061 0.061 0.064 0.061 0.063 1,810,001 0.0615 0.00%
2020-08-11 0 0.061 0.061 0.064 0.061 0.062 930,062 57,588 0.0619 0.061 0.061 0.064 0.061 0.062 930,062 0.0619 -3.17%
2020-08-10 0 0.063 0.063 0.064 0.062 0.065 5,694,196 363,734 0.0639 0.063 0.063 0.064 0.062 0.065 5,694,196 0.0639 0.00%
2020-08-07 0 0.063 0.061 0.063 0.058 0.063 24,502,500 1,510,640 0.0617 0.063 0.061 0.063 0.058 0.063 24,502,500 0.0617 6.78%
2020-08-06 0 0.059 0.057 0.060 0.058 0.059 1,315,000 76,285 0.0580 0.059 0.057 0.060 0.058 0.059 1,315,000 0.0580 3.51%
2020-08-05 0 0.057 0.056 0.060 0.056 0.061 3,989,000 238,560 0.0598 0.057 0.056 0.060 0.056 0.061 3,989,000 0.0598 0.00%
2020-08-04 0 0.057 0.056 0.059 0.051 0.057 4,960,001 273,245 0.0551 0.057 0.056 0.059 0.051 0.057 4,960,001 0.0551 -3.39%
2020-08-03 0 0.059 0.059 0.060 0.057 0.060 5,099,137 301,068 0.0590 0.059 0.059 0.060 0.057 0.060 5,099,137 0.0590 5.36%
2020-07-31 0 0.056 0.056 0.058 0.055 0.056 1,970,000 109,270 0.0555 0.056 0.056 0.058 0.055 0.056 1,970,000 0.0555 0.00%
2020-07-30 0 0.056 0.055 0.056 0.056 0.059 2,100,037 123,111 0.0586 0.056 0.055 0.056 0.056 0.059 2,100,037 0.0586 1.82%
2020-07-29 0 0.055 0.055 0.057 0.054 0.055 5,799,839 315,166 0.0543 0.055 0.055 0.057 0.054 0.055 5,799,839 0.0543 -1.79%
2020-07-28 0 0.056 0.054 0.056 0.054 0.056 108,934 5,900 0.0542 0.056 0.054 0.056 0.054 0.056 108,934 0.0542 0.00%
2020-07-27 0 0.056 0.054 0.056 - - 0 0 - 0.056 0.054 0.056 - - 0 - 0.00%
2020-07-24 0 0.056 0.056 0.058 0.054 0.057 3,025,126 168,186 0.0556 0.056 0.056 0.058 0.054 0.057 3,025,126 0.0556 -5.08%
2020-07-23 0 0.059 0.056 0.059 0.055 0.059 510,000 28,210 0.0553 0.059 0.056 0.059 0.055 0.059 510,000 0.0553 3.51%
2020-07-22 0 0.057 0.056 0.057 0.057 0.058 360,019 20,620 0.0573 0.057 0.056 0.057 0.057 0.058 360,019 0.0573 -1.72%
2020-07-21 0 0.058 0.057 0.058 0.056 0.058 2,887,450 167,406 0.0580 0.058 0.057 0.058 0.056 0.058 2,887,450 0.0580 3.57%
2020-07-20 0 0.056 0.056 0.059 0.055 0.057 2,375,001 132,920 0.0560 0.056 0.056 0.059 0.055 0.057 2,375,001 0.0560 -1.75%
2020-07-17 0 0.057 0.056 0.057 0.056 0.058 3,217,800 182,746 0.0568 0.057 0.056 0.057 0.056 0.058 3,217,800 0.0568 1.79%
2020-07-16 0 0.056 0.056 0.058 0.056 0.058 2,420,019 138,161 0.0571 0.056 0.056 0.058 0.056 0.058 2,420,019 0.0571 -3.45%
2020-07-15 0 0.058 0.058 0.059 0.058 0.058 604,013 34,992 0.0579 0.058 0.058 0.059 0.058 0.058 604,013 0.0579 -1.69%
2020-07-14 0 0.059 0.058 0.059 0.059 0.059 300,000 17,700 0.0590 0.059 0.058 0.059 0.059 0.059 300,000 0.0590 -1.67%
2020-07-13 0 0.060 0.060 0.062 0.059 0.061 3,723,940 223,818 0.0601 0.060 0.060 0.062 0.059 0.061 3,723,940 0.0601 0.00%
2020-07-10 0 0.060 0.060 0.062 0.060 0.063 660,566 40,451 0.0612 0.060 0.060 0.062 0.060 0.063 660,566 0.0612 -1.64%
2020-07-09 0 0.061 0.060 0.062 0.059 0.064 5,880,003 358,995 0.0611 0.061 0.060 0.062 0.059 0.064 5,880,003 0.0611 1.67%
2020-07-08 0 0.060 0.058 0.061 0.060 0.061 2,422,561 146,840 0.0606 0.060 0.058 0.061 0.060 0.061 2,422,561 0.0606 -1.64%
2020-07-07 0 0.061 0.059 0.062 0.061 0.061 3,440,000 209,840 0.0610 0.061 0.059 0.062 0.061 0.061 3,440,000 0.0610 0.00%
2020-07-06 0 0.061 0.060 0.062 0.061 0.063 3,346,734 204,420 0.0611 0.061 0.060 0.062 0.061 0.063 3,346,734 0.0611 -1.61%
2020-07-03 0 0.062 0.059 0.063 0.059 0.065 3,490,195 211,449 0.0606 0.062 0.059 0.063 0.059 0.065 3,490,195 0.0606 5.08%
2020-07-02 0 0.059 0.058 0.060 0.058 0.059 1,215,000 70,550 0.0581 0.059 0.058 0.060 0.058 0.059 1,215,000 0.0581 1.72%
2020-06-30 0 0.058 0.057 0.060 0.057 0.060 2,781,484 163,784 0.0589 0.058 0.057 0.060 0.057 0.060 2,781,484 0.0589 1.75%
2020-06-29 0 0.057 0.056 0.059 0.056 0.058 126,000 7,229 0.0574 0.057 0.056 0.059 0.056 0.058 126,000 0.0574 -1.72%
2020-06-26 0 0.058 0.056 0.058 0.056 0.058 707,172 40,991 0.0580 0.058 0.056 0.058 0.056 0.058 707,172 0.0580 0.00%
2020-06-24 0 0.058 0.058 0.059 0.058 0.058 394,001 22,832 0.0579 0.058 0.058 0.059 0.058 0.058 394,001 0.0579 0.00%
2020-06-23 0 0.058 0.058 0.059 0.058 0.059 2,832,259 166,366 0.0587 0.058 0.058 0.059 0.058 0.059 2,832,259 0.0587 -1.69%
2020-06-22 0 0.059 0.058 0.060 0.059 0.059 45,062 2,658 0.0590 0.059 0.058 0.060 0.059 0.059 45,062 0.0590 0.00%
2020-06-19 0 0.059 0.059 0.061 0.057 0.061 2,995,000 177,095 0.0591 0.059 0.059 0.061 0.057 0.061 2,995,000 0.0591 0.00%
2020-06-18 0 0.059 0.057 0.059 0.057 0.059 515,000 30,255 0.0587 0.059 0.057 0.059 0.057 0.059 515,000 0.0587 0.00%
2020-06-17 0 0.059 0.058 0.060 0.058 0.059 190,000 11,125 0.0586 0.059 0.058 0.060 0.058 0.059 190,000 0.0586 3.51%
2020-06-16 0 0.057 0.056 0.062 0.057 0.057 240,000 13,680 0.0570 0.057 0.056 0.062 0.057 0.057 240,000 0.0570 1.79%
2020-06-15 0 0.056 0.055 0.061 0.056 0.056 134,000 7,484 0.0559 0.056 0.055 0.061 0.056 0.056 134,000 0.0559 -3.45%
2020-06-12 0 0.058 0.056 0.059 0.057 0.058 2,000,000 115,000 0.0575 0.058 0.056 0.059 0.057 0.058 2,000,000 0.0575 0.00%
2020-06-11 0 0.058 0.057 0.058 0.058 0.060 1,135,000 66,005 0.0582 0.058 0.057 0.058 0.058 0.060 1,135,000 0.0582 -3.33%
2020-06-10 0 0.060 0.058 0.061 0.058 0.060 9,045,006 534,115 0.0591 0.060 0.058 0.061 0.058 0.060 9,045,006 0.0591 3.45%
2020-06-09 0 0.058 0.058 0.059 0.058 0.058 463,431 26,841 0.0579 0.058 0.058 0.059 0.058 0.058 463,431 0.0579 0.00%
2020-06-08 0 0.058 0.058 0.060 0.058 0.058 248,001 14,369 0.0579 0.058 0.058 0.060 0.058 0.058 248,001 0.0579 0.00%
2020-06-05 0 0.058 0.058 0.059 0.057 0.058 340,000 19,500 0.0574 0.058 0.058 0.059 0.057 0.058 340,000 0.0574 0.00%
2020-06-04 0 0.058 0.058 0.059 0.056 0.059 963,242 55,622 0.0577 0.058 0.058 0.059 0.056 0.059 963,242 0.0577 0.00%
2020-06-03 0 0.058 0.058 0.060 0.055 0.062 10,901,029 624,444 0.0573 0.058 0.058 0.060 0.055 0.062 10,901,029 0.0573 -1.69%
2020-06-02 0 0.059 0.058 0.059 0.059 0.060 1,690,000 100,810 0.0597 0.059 0.058 0.059 0.059 0.060 1,690,000 0.0597 -1.67%
2020-06-01 0 0.060 0.060 0.062 0.059 0.063 6,805,000 407,760 0.0599 0.060 0.060 0.062 0.059 0.063 6,805,000 0.0599 0.00%
2020-05-29 0 0.060 0.059 0.060 0.059 0.062 3,648,638 221,588 0.0607 0.060 0.059 0.060 0.059 0.062 3,648,638 0.0607 -1.64%
2020-05-28 0 0.061 0.060 0.063 0.060 0.063 28,105,961 1,688,173 0.0601 0.061 0.060 0.063 0.060 0.063 28,105,961 0.0601 -6.15%
2020-05-27 0 0.065 0.060 0.065 0.060 0.065 17,126,775 1,065,647 0.0622 0.065 0.060 0.065 0.060 0.065 17,126,775 0.0622 3.17%
2020-05-26 0 0.063 0.062 0.065 0.063 0.066 15,820,027 1,028,161 0.0650 0.063 0.062 0.065 0.063 0.066 15,820,027 0.0650 -1.56%
2020-05-25 0 0.064 0.062 0.064 0.063 0.067 11,215,000 717,705 0.0640 0.064 0.062 0.064 0.063 0.067 11,215,000 0.0640 -4.48%
2020-05-22 0 0.067 0.064 0.067 0.065 0.068 2,150,000 141,540 0.0658 0.067 0.064 0.067 0.065 0.068 2,150,000 0.0658 -1.47%
2020-05-21 0 0.068 0.067 0.070 0.068 0.068 760,000 51,680 0.0680 0.068 0.067 0.070 0.068 0.068 760,000 0.0680 -1.45%
2020-05-20 0 0.069 0.067 0.069 0.068 0.071 2,140,000 146,785 0.0686 0.069 0.067 0.069 0.068 0.071 2,140,000 0.0686 -2.82%
2020-05-19 0 0.071 0.069 0.071 0.068 0.073 1,592,098 111,836 0.0702 0.071 0.069 0.071 0.068 0.073 1,592,098 0.0702 1.43%
2020-05-18 0 0.070 0.068 0.070 0.065 0.076 4,347,674 305,758 0.0703 0.070 0.068 0.070 0.065 0.076 4,347,674 0.0703 -1.41%
2020-05-15 0 0.071 0.068 0.071 0.067 0.073 2,117,006 148,881 0.0703 0.071 0.068 0.071 0.067 0.073 2,117,006 0.0703 7.58%
2020-05-14 0 0.066 0.066 0.068 0.065 0.066 655,000 42,580 0.0650 0.066 0.066 0.068 0.065 0.066 655,000 0.0650 0.00%
2020-05-13 0 0.066 0.066 0.068 0.066 0.067 2,120,000 141,020 0.0665 0.066 0.066 0.068 0.066 0.067 2,120,000 0.0665 0.00%
2020-05-12 0 0.066 0.066 0.067 0.065 0.068 1,602,419 106,100 0.0662 0.066 0.066 0.067 0.065 0.068 1,602,419 0.0662 1.54%
2020-05-11 0 0.065 0.065 0.067 0.065 0.068 3,440,000 228,590 0.0665 0.065 0.065 0.067 0.065 0.068 3,440,000 0.0665 1.56%
2020-05-08 0 0.064 0.064 0.066 0.063 0.066 1,280,012 82,920 0.0648 0.064 0.064 0.066 0.063 0.066 1,280,012 0.0648 0.00%
2020-05-07 0 0.064 0.063 0.065 0.064 0.064 112,893 7,207 0.0638 0.064 0.063 0.065 0.064 0.064 112,893 0.0638 -1.54%
2020-05-06 0 0.065 0.063 0.065 0.063 0.067 1,111,054 71,993 0.0648 0.065 0.063 0.065 0.063 0.067 1,111,054 0.0648 4.84%
2020-05-05 0 0.062 0.062 0.067 0.062 0.069 3,066,316 202,311 0.0660 0.062 0.062 0.067 0.062 0.069 3,066,316 0.0660 -1.59%
2020-05-04 0 0.063 0.063 0.066 0.063 0.065 1,100,000 70,150 0.0638 0.063 0.063 0.066 0.063 0.065 1,100,000 0.0638 -7.35%
2020-04-29 0 0.068 0.066 0.068 0.066 0.071 4,852,882 329,711 0.0679 0.068 0.066 0.068 0.066 0.071 4,852,882 0.0679 3.03%
2020-04-28 0 0.066 0.065 0.066 0.065 0.068 765,212 50,372 0.0658 0.066 0.065 0.066 0.065 0.068 765,212 0.0658 0.00%
2020-04-27 0 0.066 0.066 0.067 0.066 0.068 2,528,000 169,086 0.0669 0.066 0.066 0.067 0.066 0.068 2,528,000 0.0669 0.00%
2020-04-24 0 0.066 0.066 0.067 0.066 0.068 2,812,803 188,238 0.0669 0.066 0.066 0.067 0.066 0.068 2,812,803 0.0669 -1.49%
2020-04-23 0 0.067 0.066 0.067 0.065 0.070 37,617,359 2,488,626 0.0662 0.067 0.066 0.067 0.065 0.070 37,617,359 0.0662 3.08%
2020-04-22 0 0.065 0.064 0.065 0.060 0.068 48,909,339 3,035,635 0.0621 0.065 0.064 0.065 0.060 0.068 48,909,339 0.0621 10.17%
2020-04-21 0 0.059 0.059 0.062 0.059 0.063 35,723,714 2,145,094 0.0600 0.059 0.059 0.062 0.059 0.063 35,723,714 0.0600 -6.35%
2020-04-20 0 0.063 0.061 0.063 0.061 0.065 1,075,000 67,155 0.0625 0.063 0.061 0.063 0.061 0.065 1,075,000 0.0625 0.00%
2020-04-17 0 0.063 0.062 0.063 0.061 0.064 3,266,896 205,069 0.0628 0.063 0.062 0.063 0.061 0.064 3,266,896 0.0628 1.61%
2020-04-16 0 0.062 0.058 0.063 0.058 0.062 690,000 41,480 0.0601 0.062 0.058 0.063 0.058 0.062 690,000 0.0601 -1.59%
2020-04-15 0 0.063 0.061 0.063 0.063 0.063 10,000 630 0.0630 0.063 0.061 0.063 0.063 0.063 10,000 0.0630 0.00%
2020-04-14 0 0.063 0.060 0.063 0.057 0.064 2,002,645 123,575 0.0617 0.063 0.060 0.063 0.057 0.064 2,002,645 0.0617 1.61%
2020-04-09 0 0.062 0.059 0.063 0.060 0.063 1,455,000 87,945 0.0604 0.062 0.059 0.063 0.060 0.063 1,455,000 0.0604 0.00%
2020-04-08 0 0.062 0.060 0.062 0.060 0.063 1,808,273 111,512 0.0617 0.062 0.060 0.062 0.060 0.063 1,808,273 0.0617 5.08%
2020-04-07 0 0.059 0.059 0.063 0.059 0.062 1,823,988 110,888 0.0608 0.059 0.059 0.063 0.059 0.062 1,823,988 0.0608 -1.67%
2020-04-06 0 0.060 0.060 0.063 0.057 0.062 205,000 12,685 0.0619 0.060 0.060 0.063 0.057 0.062 205,000 0.0619 -3.23%
2020-04-03 0 0.062 0.058 0.062 0.057 0.062 2,880,000 170,560 0.0592 0.062 0.058 0.062 0.057 0.062 2,880,000 0.0592 0.00%
2020-04-02 0 0.062 0.060 0.064 0.060 0.062 1,745,000 106,620 0.0611 0.062 0.060 0.064 0.060 0.062 1,745,000 0.0611 3.33%
2020-04-01 0 0.060 0.058 0.061 0.060 0.061 1,371,229 83,307 0.0608 0.060 0.058 0.061 0.060 0.061 1,371,229 0.0608 -4.76%
2020-03-31 0 0.063 0.061 0.063 0.060 0.068 3,250,000 207,415 0.0638 0.063 0.061 0.063 0.060 0.068 3,250,000 0.0638 1.61%
2020-03-30 0 0.062 0.059 0.064 0.058 0.065 321,000 20,484 0.0638 0.062 0.059 0.064 0.058 0.065 321,000 0.0638 -4.62%
2020-03-27 0 0.065 0.064 0.065 0.060 0.066 2,090,000 134,135 0.0642 0.065 0.064 0.065 0.060 0.066 2,090,000 0.0642 10.17%
2020-03-26 0 0.059 0.058 0.065 0.057 0.064 1,175,038 68,912 0.0586 0.059 0.058 0.065 0.057 0.064 1,175,038 0.0586 -11.94%
2020-03-25 0 0.067 0.063 0.067 0.053 0.067 1,655,315 97,942 0.0592 0.067 0.063 0.067 0.053 0.067 1,655,315 0.0592 0.00%
2020-03-24 0 0.067 0.062 0.068 0.064 0.067 250,156 16,088 0.0643 0.067 0.062 0.068 0.064 0.067 250,156 0.0643 4.69%
2020-03-23 0 0.064 0.060 0.066 0.064 0.069 1,475,025 98,711 0.0669 0.064 0.060 0.066 0.064 0.069 1,475,025 0.0669 -3.03%
2020-03-20 0 0.066 0.056 0.066 0.062 0.067 2,999,726 189,496 0.0632 0.066 0.056 0.066 0.062 0.067 2,999,726 0.0632 6.45%
2020-03-19 0 0.062 0.062 0.065 0.062 0.068 2,392,389 154,146 0.0644 0.062 0.062 0.065 0.062 0.068 2,392,389 0.0644 -10.14%
2020-03-18 0 0.069 0.065 0.069 0.069 0.071 635,057 44,298 0.0698 0.069 0.065 0.069 0.069 0.071 635,057 0.0698 -4.17%
2020-03-17 0 0.072 0.065 0.072 - - 730 40 0.0548 0.072 0.065 0.072 - - 730 0.0548 -1.37%
2020-03-16 0 0.073 0.066 0.073 0.068 0.075 1,280,000 91,040 0.0711 0.073 0.066 0.073 0.068 0.075 1,280,000 0.0711 10.61%
2020-03-13 0 0.066 0.066 0.069 0.052 0.066 1,265,496 76,456 0.0604 0.066 0.066 0.069 0.052 0.066 1,265,496 0.0604 3.12%
2020-03-12 0 0.064 0.064 0.068 0.063 0.065 3,298,136 211,657 0.0642 0.064 0.064 0.068 0.063 0.065 3,298,136 0.0642 -7.25%
2020-03-11 0 0.069 0.069 0.072 0.069 0.073 2,429,291 172,018 0.0708 0.069 0.069 0.072 0.069 0.073 2,429,291 0.0708 -5.48%
2020-03-10 0 0.073 0.071 0.073 0.070 0.073 2,344,924 167,535 0.0714 0.073 0.071 0.073 0.070 0.073 2,344,924 0.0714 1.39%
2020-03-09 0 0.072 0.072 0.075 0.072 0.076 5,373,942 397,451 0.0740 0.072 0.072 0.075 0.072 0.076 5,373,942 0.0740 -5.26%
2020-03-06 0 0.076 0.076 0.077 0.075 0.078 3,210,000 246,125 0.0767 0.076 0.076 0.077 0.075 0.078 3,210,000 0.0767 -1.30%
2020-03-05 0 0.077 0.078 0.081 0.077 0.081 13,630,607 1,064,592 0.0781 0.077 0.078 0.081 0.077 0.081 13,630,607 0.0781 -6.10%
2020-03-04 0 0.082 0.079 0.083 0.080 0.083 1,960,003 157,925 0.0806 0.082 0.079 0.083 0.080 0.083 1,960,003 0.0806 -2.38%
2020-03-03 0 0.084 0.081 0.084 0.080 0.086 4,404,918 368,892 0.0837 0.084 0.081 0.084 0.080 0.086 4,404,918 0.0837 1.20%
2020-03-02 0 0.083 0.080 0.083 0.076 0.084 1,816,700 146,961 0.0809 0.083 0.080 0.083 0.076 0.084 1,816,700 0.0809 5.06%
2020-02-28 0 0.079 0.079 0.082 0.079 0.083 7,596,398 613,336 0.0807 0.079 0.079 0.082 0.079 0.083 7,596,398 0.0807 -5.95%
2020-02-27 0 0.084 0.081 0.084 0.081 0.084 2,074,116 171,301 0.0826 0.084 0.081 0.084 0.081 0.084 2,074,116 0.0826 1.20%
2020-02-26 0 0.083 0.082 0.084 0.081 0.084 5,438,405 451,679 0.0831 0.083 0.082 0.084 0.081 0.084 5,438,405 0.0831 0.00%
2020-02-25 0 0.083 0.083 0.085 0.075 0.088 91,758,527 7,733,136 0.0843 0.083 0.083 0.085 0.075 0.088 91,758,527 0.0843 5.06%
2020-02-24 0 0.079 0.078 0.080 0.074 0.083 29,235,664 2,293,943 0.0785 0.079 0.078 0.080 0.074 0.083 29,235,664 0.0785 -7.06%
2020-02-21 0 0.085 0.084 0.085 0.085 0.087 995,250 85,549 0.0860 0.085 0.084 0.085 0.085 0.087 995,250 0.0860 0.00%
2020-02-20 0 0.085 0.085 0.086 0.085 0.086 2,210,000 189,060 0.0855 0.085 0.085 0.086 0.085 0.086 2,210,000 0.0855 1.19%
2020-02-19 0 0.084 0.083 0.084 0.081 0.085 3,175,000 265,695 0.0837 0.084 0.083 0.084 0.081 0.085 3,175,000 0.0837 0.00%
2020-02-18 0 0.084 0.083 0.084 0.083 0.084 4,305,000 359,710 0.0836 0.084 0.083 0.084 0.083 0.084 4,305,000 0.0836 -2.33%
2020-02-17 0 0.086 0.084 0.086 0.082 0.086 2,597,500 220,648 0.0849 0.086 0.084 0.086 0.082 0.086 2,597,500 0.0849 2.38%
2020-02-14 0 0.084 0.084 0.085 0.084 0.086 550,000 46,535 0.0846 0.084 0.084 0.085 0.084 0.086 550,000 0.0846 -1.18%
2020-02-13 0 0.085 0.083 0.086 0.080 0.086 5,040,000 420,565 0.0834 0.085 0.083 0.086 0.080 0.086 5,040,000 0.0834 -1.16%
2020-02-12 0 0.086 0.086 0.087 0.085 0.088 7,895,000 678,135 0.0859 0.086 0.086 0.087 0.085 0.088 7,895,000 0.0859 1.18%
2020-02-11 0 0.085 0.083 0.085 0.084 0.091 14,700,789 1,288,286 0.0876 0.085 0.083 0.085 0.084 0.091 14,700,789 0.0876 -1.16%
2020-02-10 0 0.086 0.086 0.087 0.083 0.086 10,492,310 894,854 0.0853 0.086 0.086 0.087 0.083 0.086 10,492,310 0.0853 2.38%
2020-02-07 0 0.084 0.082 0.085 0.077 0.085 12,561,000 1,029,622 0.0820 0.084 0.082 0.085 0.077 0.085 12,561,000 0.0820 9.09%
2020-02-06 0 0.077 0.076 0.077 0.075 0.077 3,080,014 234,670 0.0762 0.077 0.076 0.077 0.075 0.077 3,080,014 0.0762 0.00%
2020-02-05 0 0.077 0.076 0.077 0.075 0.077 1,993,232 151,571 0.0760 0.077 0.076 0.077 0.075 0.077 1,993,232 0.0760 1.32%
2020-02-04 0 0.076 0.076 0.077 0.075 0.077 4,251,711 324,887 0.0764 0.076 0.076 0.077 0.075 0.077 4,251,711 0.0764 0.00%
2020-02-03 0 0.076 0.076 0.077 0.075 0.077 3,245,002 247,345 0.0762 0.076 0.076 0.077 0.075 0.077 3,245,002 0.0762 -1.30%
2020-01-31 0 0.077 0.076 0.078 0.075 0.077 6,444,386 487,595 0.0757 0.077 0.076 0.078 0.075 0.077 6,444,386 0.0757 0.00%
2020-01-30 0 0.077 0.076 0.078 0.073 0.078 17,255,013 1,318,210 0.0764 0.077 0.076 0.078 0.073 0.078 17,255,013 0.0764 8.45%
2020-01-29 0 0.071 0.069 0.071 0.069 0.073 23,653,001 1,651,060 0.0698 0.071 0.069 0.071 0.069 0.073 23,653,001 0.0698 -2.74%
2020-01-24 0 0.073 0.072 0.073 0.073 0.074 3,715,000 272,105 0.0732 0.073 0.072 0.073 0.073 0.074 3,715,000 0.0732 -2.67%
2020-01-23 0 0.075 0.074 0.075 0.074 0.076 10,128,128 763,148 0.0753 0.075 0.074 0.075 0.074 0.076 10,128,128 0.0753 1.35%
2020-01-22 0 0.074 0.073 0.075 0.073 0.076 17,144,763 1,273,557 0.0743 0.074 0.073 0.075 0.073 0.076 17,144,763 0.0743 -3.90%
2020-01-21 0 0.077 0.075 0.077 0.075 0.077 5,336,394 402,559 0.0754 0.077 0.075 0.077 0.075 0.077 5,336,394 0.0754 1.32%
2020-01-20 0 0.076 0.076 0.077 0.075 0.078 26,820,645 2,065,441 0.0770 0.076 0.076 0.077 0.075 0.078 26,820,645 0.0770 -1.30%
2020-01-17 0 0.077 0.077 0.078 0.076 0.078 7,802,627 605,692 0.0776 0.077 0.077 0.078 0.076 0.078 7,802,627 0.0776 0.00%
2020-01-16 0 0.077 0.077 0.078 0.076 0.078 12,046,608 928,702 0.0771 0.077 0.077 0.078 0.076 0.078 12,046,608 0.0771 0.00%
2020-01-15 0 0.077 0.077 0.078 0.076 0.078 11,700,002 908,070 0.0776 0.077 0.077 0.078 0.076 0.078 11,700,002 0.0776 2.67%
2020-01-14 0 0.075 0.075 0.076 0.074 0.077 16,845,125 1,275,988 0.0757 0.075 0.075 0.076 0.074 0.077 16,845,125 0.0757 0.00%
2020-01-13 0 0.075 0.074 0.075 0.070 0.075 21,282,897 1,567,300 0.0736 0.075 0.074 0.075 0.070 0.075 21,282,897 0.0736 7.14%
2020-01-10 0 0.070 0.070 0.071 0.069 0.071 16,085,000 1,133,515 0.0705 0.070 0.070 0.071 0.069 0.071 16,085,000 0.0705 1.45%
2020-01-09 0 0.069 0.069 0.070 0.066 0.071 6,745,000 466,560 0.0692 0.069 0.069 0.070 0.066 0.071 6,745,000 0.0692 -1.43%
2020-01-08 0 0.070 0.070 0.071 0.069 0.070 6,030,004 420,535 0.0697 0.070 0.070 0.071 0.069 0.070 6,030,004 0.0697 0.00%
2020-01-07 0 0.070 0.069 0.070 0.069 0.071 5,010,000 351,405 0.0701 0.070 0.069 0.070 0.069 0.071 5,010,000 0.0701 0.00%
2020-01-06 0 0.070 0.069 0.071 0.069 0.071 9,915,000 693,260 0.0699 0.070 0.069 0.071 0.069 0.071 9,915,000 0.0699 -1.41%
2020-01-03 0 0.071 0.070 0.071 0.069 0.071 13,270,000 929,670 0.0701 0.071 0.070 0.071 0.069 0.071 13,270,000 0.0701 2.90%
2020-01-02 0 0.069 0.068 0.069 0.068 0.073 52,167,000 3,615,431 0.0693 0.069 0.068 0.069 0.068 0.073 52,167,000 0.0693 6.15%
2019-12-31 0 0.065 0.064 0.065 0.063 0.066 3,256,000 209,489 0.0643 0.065 0.064 0.065 0.063 0.066 3,256,000 0.0643 0.00%
2019-12-30 0 0.065 0.064 0.065 0.062 0.066 10,495,000 675,295 0.0643 0.065 0.064 0.065 0.062 0.066 10,495,000 0.0643 3.17%
2019-12-27 0 0.063 0.062 0.063 0.062 0.064 4,100,000 258,080 0.0629 0.063 0.062 0.063 0.062 0.064 4,100,000 0.0629 0.00%
2019-12-24 0 0.063 0.063 0.064 0.062 0.064 5,380,050 341,192 0.0634 0.063 0.063 0.064 0.062 0.064 5,380,050 0.0634 0.00%
2019-12-23 0 0.063 0.062 0.063 0.061 0.064 2,584,000 162,380 0.0628 0.063 0.062 0.063 0.061 0.064 2,584,000 0.0628 0.00%
2019-12-20 0 0.063 0.063 0.064 0.063 0.065 896,002 56,453 0.0630 0.063 0.063 0.064 0.063 0.065 896,002 0.0630 -3.08%
2019-12-19 0 0.065 0.063 0.065 0.063 0.065 30,001 1,920 0.0640 0.065 0.063 0.065 0.063 0.065 30,001 0.0640 1.56%
2019-12-18 0 0.064 0.063 0.064 0.064 0.064 295,687 18,920 0.0640 0.064 0.063 0.064 0.064 0.064 295,687 0.0640 0.00%
2019-12-17 0 0.064 0.063 0.064 0.062 0.066 7,024,905 445,859 0.0635 0.064 0.063 0.064 0.062 0.066 7,024,905 0.0635 -1.54%
2019-12-16 0 0.065 0.064 0.066 0.065 0.067 4,260,018 276,931 0.0650 0.065 0.064 0.066 0.065 0.067 4,260,018 0.0650 -1.52%
2019-12-13 0 0.066 0.064 0.066 0.064 0.066 6,328,000 411,350 0.0650 0.066 0.064 0.066 0.064 0.066 6,328,000 0.0650 1.54%
2019-12-12 0 0.065 0.065 0.066 0.065 0.066 4,539,000 296,230 0.0653 0.065 0.065 0.066 0.065 0.066 4,539,000 0.0653 -1.52%
2019-12-11 0 0.066 0.065 0.066 0.065 0.066 1,715,009 112,740 0.0657 0.066 0.065 0.066 0.065 0.066 1,715,009 0.0657 1.54%
2019-12-10 0 0.065 0.065 0.066 0.065 0.066 1,650,000 107,770 0.0653 0.065 0.065 0.066 0.065 0.066 1,650,000 0.0653 -1.52%
2019-12-09 0 0.066 0.066 0.067 0.065 0.068 3,760,000 247,895 0.0659 0.066 0.066 0.067 0.065 0.068 3,760,000 0.0659 0.00%
2019-12-06 0 0.066 0.065 0.067 0.066 0.072 50,615,000 3,462,745 0.0684 0.066 0.065 0.067 0.066 0.072 50,615,000 0.0684 1.54%
2019-12-05 0 0.065 0.065 0.066 0.064 0.065 22,195,025 1,421,751 0.0641 0.065 0.065 0.066 0.064 0.065 22,195,025 0.0641 1.56%
2019-12-04 0 0.064 0.063 0.064 0.063 0.067 29,360,000 1,907,790 0.0650 0.064 0.063 0.064 0.063 0.067 29,360,000 0.0650 -1.54%
2019-12-03 0 0.065 0.064 0.065 0.063 0.065 3,265,062 209,918 0.0643 0.065 0.064 0.065 0.063 0.065 3,265,062 0.0643 1.56%
2019-12-02 0 0.064 0.064 0.065 0.063 0.065 1,967,625 125,037 0.0635 0.064 0.064 0.065 0.063 0.065 1,967,625 0.0635 0.00%
2019-11-29 0 0.064 0.063 0.064 0.063 0.065 8,445,000 535,320 0.0634 0.064 0.063 0.064 0.063 0.065 8,445,000 0.0634 0.00%
2019-11-28 0 0.064 0.063 0.064 0.064 0.067 16,019,480 1,041,783 0.0650 0.064 0.063 0.064 0.064 0.067 16,019,480 0.0650 0.00%
2019-11-27 0 0.064 0.064 0.066 0.064 0.066 2,597,900 168,726 0.0649 0.064 0.064 0.066 0.064 0.066 2,597,900 0.0649 -1.54%
2019-11-26 0 0.065 0.064 0.065 0.064 0.065 3,895,013 252,055 0.0647 0.065 0.064 0.065 0.064 0.065 3,895,013 0.0647 0.00%
2019-11-25 0 0.065 0.064 0.065 0.064 0.065 2,535,000 162,250 0.0640 0.065 0.064 0.065 0.064 0.065 2,535,000 0.0640 0.00%
2019-11-22 0 0.065 0.064 0.065 0.064 0.065 18,235,800 1,178,518 0.0646 0.065 0.064 0.065 0.064 0.065 18,235,800 0.0646 -1.52%
2019-11-21 0 0.066 0.065 0.066 0.065 0.066 3,660,000 241,310 0.0659 0.066 0.065 0.066 0.065 0.066 3,660,000 0.0659 -1.49%
2019-11-20 0 0.067 0.065 0.067 0.065 0.067 5,290,012 346,200 0.0654 0.067 0.065 0.067 0.065 0.067 5,290,012 0.0654 1.52%
2019-11-19 0 0.066 0.066 0.067 0.065 0.066 6,085,000 396,810 0.0652 0.066 0.066 0.067 0.065 0.066 6,085,000 0.0652 0.00%
2019-11-18 0 0.066 0.066 0.067 0.065 0.067 2,164,000 143,599 0.0664 0.066 0.066 0.067 0.065 0.067 2,164,000 0.0664 1.54%
2019-11-15 0 0.065 0.065 0.066 0.063 0.066 8,310,002 535,625 0.0645 0.065 0.065 0.066 0.063 0.066 8,310,002 0.0645 -1.52%
2019-11-14 0 0.066 0.066 0.067 0.065 0.066 4,755,000 310,140 0.0652 0.066 0.066 0.067 0.065 0.066 4,755,000 0.0652 1.54%
2019-11-13 0 0.065 0.065 0.066 0.065 0.066 1,705,000 111,230 0.0652 0.065 0.065 0.066 0.065 0.066 1,705,000 0.0652 -1.52%
2019-11-12 0 0.066 0.065 0.066 0.065 0.066 3,830,000 249,985 0.0653 0.066 0.065 0.066 0.065 0.066 3,830,000 0.0653 0.00%
2019-11-11 0 0.066 0.065 0.067 0.066 0.068 3,135,000 208,680 0.0666 0.066 0.065 0.067 0.066 0.068 3,135,000 0.0666 0.00%
2019-11-08 0 0.066 0.065 0.066 0.066 0.067 3,952,000 262,365 0.0664 0.066 0.065 0.066 0.066 0.067 3,952,000 0.0664 -1.49%
2019-11-07 0 0.067 0.066 0.067 0.066 0.068 2,890,000 192,120 0.0665 0.067 0.066 0.067 0.066 0.068 2,890,000 0.0665 0.00%
2019-11-06 0 0.067 0.066 0.067 0.067 0.068 4,455,000 300,630 0.0675 0.067 0.066 0.067 0.067 0.068 4,455,000 0.0675 0.00%
2019-11-05 0 0.067 0.066 0.067 0.066 0.068 6,660,111 444,811 0.0668 0.067 0.066 0.067 0.066 0.068 6,660,111 0.0668 0.00%
2019-11-04 0 0.067 0.066 0.067 0.066 0.068 3,080,000 204,070 0.0663 0.067 0.066 0.067 0.066 0.068 3,080,000 0.0663 0.00%
2019-11-01 0 0.067 0.066 0.068 0.065 0.067 3,807,500 252,177 0.0662 0.067 0.066 0.068 0.065 0.067 3,807,500 0.0662 1.52%
2019-10-31 0 0.066 0.066 0.067 0.066 0.067 1,975,000 131,770 0.0667 0.066 0.066 0.067 0.066 0.067 1,975,000 0.0667 0.00%
2019-10-30 0 0.066 0.066 0.067 0.066 0.068 3,365,000 224,440 0.0667 0.066 0.066 0.067 0.066 0.068 3,365,000 0.0667 -2.94%
2019-10-29 0 0.068 0.066 0.068 0.066 0.068 795,000 53,255 0.0670 0.068 0.066 0.068 0.066 0.068 795,000 0.0670 1.49%
2019-10-28 0 0.067 0.066 0.068 0.065 0.068 5,095,000 340,905 0.0669 0.067 0.066 0.068 0.065 0.068 5,095,000 0.0669 0.00%
2019-10-25 0 0.067 0.066 0.068 0.066 0.069 12,715,000 845,490 0.0665 0.067 0.066 0.068 0.066 0.069 12,715,000 0.0665 0.00%
2019-10-24 0 0.067 0.067 0.068 0.067 0.069 325,000 21,880 0.0673 0.067 0.067 0.068 0.067 0.069 325,000 0.0673 -2.90%
2019-10-23 0 0.069 0.067 0.069 0.067 0.070 2,135,000 145,140 0.0680 0.069 0.067 0.069 0.067 0.070 2,135,000 0.0680 0.00%
2019-10-22 0 0.069 0.069 0.070 0.068 0.071 4,705,000 327,205 0.0695 0.069 0.069 0.070 0.068 0.071 4,705,000 0.0695 0.00%
2019-10-21 0 0.069 0.069 0.070 0.067 0.073 14,651,750 1,015,475 0.0693 0.069 0.069 0.070 0.067 0.073 14,651,750 0.0693 2.99%
2019-10-18 0 0.067 0.065 0.067 0.066 0.069 6,125,000 410,575 0.0670 0.067 0.065 0.067 0.066 0.069 6,125,000 0.0670 -1.47%
2019-10-17 0 0.068 0.066 0.068 0.063 0.069 31,188,331 2,053,947 0.0659 0.068 0.066 0.068 0.063 0.069 31,188,331 0.0659 6.25%
2019-10-16 0 0.064 0.062 0.064 0.062 0.064 6,180,000 390,535 0.0632 0.064 0.062 0.064 0.062 0.064 6,180,000 0.0632 1.59%
2019-10-15 0 0.063 0.063 0.065 0.063 0.065 1,795,000 113,635 0.0633 0.063 0.063 0.065 0.063 0.065 1,795,000 0.0633 -1.56%
2019-10-14 0 0.064 0.063 0.064 0.063 0.064 6,247,600 395,180 0.0633 0.064 0.063 0.064 0.063 0.064 6,247,600 0.0633 3.23%
2019-10-11 0 0.062 0.062 0.063 0.061 0.064 4,955,000 308,850 0.0623 0.062 0.062 0.063 0.061 0.064 4,955,000 0.0623 -3.13%
2019-10-10 0 0.064 0.063 0.064 0.062 0.064 4,145,000 261,670 0.0631 0.064 0.063 0.064 0.062 0.064 4,145,000 0.0631 0.00%
2019-10-09 0 0.064 0.063 0.065 0.063 0.065 2,805,000 178,640 0.0637 0.064 0.063 0.065 0.063 0.065 2,805,000 0.0637 -1.54%
2019-10-08 0 0.065 0.064 0.065 0.063 0.067 7,505,000 483,380 0.0644 0.065 0.064 0.065 0.063 0.067 7,505,000 0.0644 -1.52%
2019-10-04 0 0.066 0.065 0.066 0.065 0.067 8,730,000 572,045 0.0655 0.066 0.065 0.066 0.065 0.067 8,730,000 0.0655 -1.49%
2019-10-03 0 0.067 0.065 0.067 0.065 0.067 10,930,193 720,295 0.0659 0.067 0.065 0.067 0.065 0.067 10,930,193 0.0659 0.00%
2019-10-02 0 0.067 0.066 0.067 0.067 0.068 15,870,000 1,066,405 0.0672 0.067 0.066 0.067 0.067 0.068 15,870,000 0.0672 -1.47%
2019-09-30 0 0.068 0.067 0.068 0.067 0.072 35,743,000 2,453,022 0.0686 0.068 0.067 0.068 0.067 0.072 35,743,000 0.0686 -2.86%
2019-09-27 0 0.070 0.070 0.071 0.064 0.084 397,430,000 28,726,270 0.0723 0.070 0.070 0.071 0.064 0.084 397,430,000 0.0723 11.11%
2019-09-26 0 0.063 0.063 0.065 0.063 0.066 6,440,000 411,287 0.0639 0.063 0.063 0.065 0.063 0.066 6,440,000 0.0639 -4.55%
2019-09-25 0 0.066 0.065 0.066 0.065 0.067 3,125,065 205,938 0.0659 0.066 0.065 0.066 0.065 0.067 3,125,065 0.0659 1.54%
2019-09-24 0 0.065 0.065 0.067 0.062 0.068 22,284,500 1,462,270 0.0656 0.065 0.065 0.067 0.062 0.068 22,284,500 0.0656 4.84%
2019-09-23 0 0.062 0.062 0.063 0.060 0.065 18,150,000 1,131,570 0.0623 0.062 0.062 0.063 0.060 0.065 18,150,000 0.0623 -3.13%
2019-09-20 0 0.064 0.064 0.066 0.063 0.068 14,385,000 939,850 0.0653 0.064 0.064 0.066 0.063 0.068 14,385,000 0.0653 -4.48%
2019-09-19 0 0.067 0.065 0.067 0.063 0.067 14,420,000 935,390 0.0649 0.067 0.065 0.067 0.063 0.067 14,420,000 0.0649 0.00%
2019-09-18 0 0.067 0.066 0.068 0.065 0.069 8,780,233 579,283 0.0660 0.067 0.066 0.068 0.065 0.069 8,780,233 0.0660 1.52%
2019-09-17 0 0.066 0.064 0.066 0.061 0.069 25,324,000 1,640,143 0.0648 0.066 0.064 0.066 0.061 0.069 25,324,000 0.0648 -5.71%
2019-09-16 0 0.070 0.069 0.070 0.068 0.075 50,306,200 3,526,400 0.0701 0.070 0.069 0.070 0.068 0.075 50,306,200 0.0701 2.94%
2019-09-13 0 0.068 0.067 0.068 0.065 0.071 47,254,000 3,265,077 0.0691 0.068 0.067 0.068 0.065 0.071 47,254,000 0.0691 -4.23%
2019-09-12 0 0.071 0.070 0.071 0.059 0.073 221,716,700 14,902,814 0.0672 0.071 0.070 0.071 0.059 0.073 221,716,700 0.0672 29.09%
2019-09-11 0 0.055 0.055 0.056 0.052 0.057 19,090,000 1,052,910 0.0552 0.055 0.055 0.056 0.052 0.057 19,090,000 0.0552 3.77%
2019-09-10 0 0.053 0.051 0.053 0.047 0.054 29,683,649 1,519,823 0.0512 0.053 0.051 0.053 0.047 0.054 29,683,649 0.0512 12.77%
2019-09-09 0 0.047 0.047 0.049 0.045 0.048 9,864,642 472,920 0.0479 0.047 0.047 0.049 0.045 0.048 9,864,642 0.0479 -2.08%
2019-09-06 0 0.048 0.046 0.048 0.046 0.049 5,620,000 269,935 0.0480 0.048 0.046 0.048 0.046 0.049 5,620,000 0.0480 2.13%
2019-09-05 0 0.047 0.047 0.050 0.047 0.047 5,000 235 0.0470 0.047 0.047 0.050 0.047 0.047 5,000 0.0470 0.00%
2019-09-04 0 0.047 0.045 0.048 0.044 0.049 1,870,000 87,290 0.0467 0.047 0.045 0.048 0.044 0.049 1,870,000 0.0467 -4.08%
2019-09-03 0 0.049 0.045 0.050 - - 0 0 - 0.049 0.045 0.050 - - 0 - 0.00%
2019-09-02 0 0.049 0.049 0.050 0.049 0.049 2,260,000 110,740 0.0490 0.049 0.049 0.050 0.049 0.049 2,260,000 0.0490 2.08%
2019-08-30 0 0.048 0.047 0.049 0.047 0.048 865,000 41,005 0.0474 0.048 0.047 0.049 0.047 0.048 865,000 0.0474 4.35%
2019-08-29 0 0.046 0.045 0.047 0.044 0.048 7,275,098 330,318 0.0454 0.046 0.045 0.047 0.044 0.048 7,275,098 0.0454 -4.17%
2019-08-28 0 0.048 0.046 0.049 0.045 0.049 3,217,196 153,397 0.0477 0.048 0.046 0.049 0.045 0.049 3,217,196 0.0477 -2.04%
2019-08-27 0 0.049 0.049 0.050 0.048 0.050 4,170,187 206,298 0.0495 0.049 0.049 0.050 0.048 0.050 4,170,187 0.0495 -2.00%
2019-08-26 0 0.050 0.050 0.051 0.046 0.050 1,460,000 69,735 0.0478 0.050 0.050 0.051 0.046 0.050 1,460,000 0.0478 -1.96%
2019-08-23 0 0.051 0.051 0.052 0.050 0.052 10,000,000 515,225 0.0515 0.051 0.051 0.052 0.050 0.052 10,000,000 0.0515 -1.92%
2019-08-22 0 0.052 0.051 0.052 0.048 0.054 15,320,066 790,447 0.0516 0.052 0.051 0.052 0.048 0.054 15,320,066 0.0516 8.33%
2019-08-21 0 0.048 0.048 0.049 0.042 0.050 16,951,500 801,610 0.0473 0.048 0.048 0.049 0.042 0.050 16,951,500 0.0473 14.29%
2019-08-20 0 0.042 0.039 0.043 0.039 0.042 1,540,000 62,940 0.0409 0.042 0.039 0.043 0.039 0.042 1,540,000 0.0409 -4.55%
2019-08-19 0 0.044 0.044 0.045 0.040 0.044 1,130,000 47,805 0.0423 0.044 0.044 0.045 0.040 0.044 1,130,000 0.0423 4.76%
2019-08-16 0 0.042 0.040 0.043 0.038 0.042 300,000 12,200 0.0407 0.042 0.040 0.043 0.038 0.042 300,000 0.0407 0.00%
2019-08-15 0 0.042 0.042 0.044 0.040 0.045 4,655,000 197,755 0.0425 0.042 0.042 0.044 0.040 0.045 4,655,000 0.0425 5.00%
2019-08-14 0 0.040 0.036 0.045 - - 0 0 - 0.040 0.036 0.045 - - 0 - 0.00%
2019-08-13 0 0.040 0.039 0.040 0.040 0.040 1,205,000 48,200 0.0400 0.040 0.039 0.040 0.040 0.040 1,205,000 0.0400 0.00%
2019-08-12 0 0.040 0.040 0.042 0.040 0.040 200,000 8,000 0.0400 0.040 0.040 0.042 0.040 0.040 200,000 0.0400 -2.44%
2019-08-09 0 0.041 0.038 0.041 0.041 0.044 1,036,000 42,626 0.0411 0.041 0.038 0.041 0.041 0.044 1,036,000 0.0411 0.00%
2019-08-08 0 0.041 0.041 0.043 0.038 0.044 10,320,062 432,281 0.0419 0.041 0.041 0.043 0.038 0.044 10,320,062 0.0419 -4.65%
2019-08-07 0 0.043 0.039 0.043 0.041 0.043 1,160,000 49,185 0.0424 0.043 0.039 0.043 0.041 0.043 1,160,000 0.0424 13.16%
2019-08-06 0 0.038 0.037 0.039 0.032 0.042 805,000 30,510 0.0379 0.038 0.037 0.039 0.032 0.042 805,000 0.0379 -2.56%
2019-08-05 0 0.039 0.036 0.040 0.039 0.039 700,001 27,300 0.0390 0.039 0.036 0.040 0.039 0.039 700,001 0.0390 -7.14%
2019-08-02 0 0.042 0.040 0.042 0.041 0.042 505,125 21,059 0.0417 0.042 0.040 0.042 0.041 0.042 505,125 0.0417 -4.55%
2019-08-01 0 0.044 0.041 0.044 0.044 0.044 570,000 25,080 0.0440 0.044 0.041 0.044 0.044 0.044 570,000 0.0440 0.00%
2019-07-31 0 0.044 0.042 0.044 0.041 0.044 30,000 1,245 0.0415 0.044 0.042 0.044 0.041 0.044 30,000 0.0415 0.00%
2019-07-30 0 0.044 0.042 0.044 0.041 0.045 1,352,000 57,410 0.0425 0.044 0.042 0.044 0.041 0.045 1,352,000 0.0425 -2.22%
2019-07-29 0 0.045 0.042 0.045 0.037 0.045 7,630,000 310,425 0.0407 0.045 0.042 0.045 0.037 0.045 7,630,000 0.0407 -4.26%
2019-07-26 0 0.047 0.046 0.048 0.043 0.055 16,990,148 815,495 0.0480 0.047 0.046 0.048 0.043 0.055 16,990,148 0.0480 4.44%
2019-07-25 0 0.045 0.043 0.045 0.043 0.045 200,000 8,800 0.0440 0.045 0.043 0.045 0.043 0.045 200,000 0.0440 0.00%
2019-07-24 0 0.045 0.044 0.045 0.044 0.045 1,120,750 50,025 0.0446 0.045 0.044 0.045 0.044 0.045 1,120,750 0.0446 4.65%
2019-07-23 0 0.043 0.044 0.046 0.043 0.043 220,000 9,460 0.0430 0.043 0.044 0.046 0.043 0.043 220,000 0.0430 -6.52%
2019-07-22 0 0.046 0.043 0.046 0.043 0.046 345,225 15,698 0.0455 0.046 0.043 0.046 0.043 0.046 345,225 0.0455 -2.13%
2019-07-19 0 0.047 0.044 0.047 0.043 0.047 1,121,000 49,710 0.0443 0.047 0.044 0.047 0.043 0.047 1,121,000 0.0443 6.82%
2019-07-18 0 0.044 0.044 0.045 0.043 0.044 145,000 6,335 0.0437 0.044 0.044 0.045 0.043 0.044 145,000 0.0437 -2.22%
2019-07-17 0 0.045 0.043 0.045 0.045 0.045 100,062 4,502 0.0450 0.045 0.043 0.045 0.045 0.045 100,062 0.0450 0.00%
2019-07-16 0 0.045 0.043 0.046 0.045 0.045 360,031 16,201 0.0450 0.045 0.043 0.046 0.045 0.045 360,031 0.0450 2.27%
2019-07-15 0 0.044 0.043 0.045 0.043 0.046 1,443,085 63,960 0.0443 0.044 0.043 0.045 0.043 0.046 1,443,085 0.0443 -6.38%
2019-07-12 0 0.047 0.046 0.048 0.044 0.048 2,955,000 135,160 0.0457 0.047 0.046 0.048 0.044 0.048 2,955,000 0.0457 6.82%
2019-07-11 0 0.044 0.042 0.045 0.042 0.044 2,086,000 89,155 0.0427 0.044 0.042 0.045 0.042 0.044 2,086,000 0.0427 0.00%
2019-07-10 0 0.044 0.042 0.045 0.042 0.045 305,000 13,100 0.0430 0.044 0.042 0.045 0.042 0.045 305,000 0.0430 -4.35%
2019-07-09 0 0.046 0.044 0.046 0.043 0.046 790,000 34,490 0.0437 0.046 0.044 0.046 0.043 0.046 790,000 0.0437 4.55%
2019-07-08 0 0.044 0.044 0.046 0.043 0.047 1,702,031 75,882 0.0446 0.044 0.044 0.046 0.043 0.047 1,702,031 0.0446 -4.35%
2019-07-05 0 0.046 0.046 0.048 0.045 0.047 5,235,000 244,525 0.0467 0.046 0.046 0.048 0.045 0.047 5,235,000 0.0467 -4.17%
2019-07-04 0 0.048 0.047 0.049 0.046 0.050 7,340,000 344,275 0.0469 0.048 0.047 0.049 0.046 0.050 7,340,000 0.0469 -2.04%
2019-07-03 0 0.049 0.048 0.050 0.047 0.052 2,720,000 131,940 0.0485 0.049 0.048 0.050 0.047 0.052 2,720,000 0.0485 -2.00%
2019-07-02 0 0.050 0.050 0.051 0.050 0.052 1,530,019 77,230 0.0505 0.050 0.050 0.051 0.050 0.052 1,530,019 0.0505 -1.96%
2019-06-28 0 0.051 0.049 0.051 0.050 0.054 3,946,071 199,794 0.0506 0.051 0.049 0.051 0.050 0.054 3,946,071 0.0506 -1.92%
2019-06-27 0 0.052 0.049 0.052 0.051 0.052 1,006,000 52,065 0.0518 0.052 0.049 0.052 0.051 0.052 1,006,000 0.0518 6.12%
2019-06-26 0 0.049 0.049 0.052 0.049 0.050 1,325,000 65,760 0.0496 0.049 0.049 0.052 0.049 0.050 1,325,000 0.0496 0.00%
2019-06-25 0 0.049 0.049 0.052 0.049 0.052 7,065,625 354,120 0.0501 0.049 0.049 0.052 0.049 0.052 7,065,625 0.0501 -9.26%
2019-06-24 0 0.054 0.051 0.054 0.050 0.055 2,844,000 151,765 0.0534 0.054 0.051 0.054 0.050 0.055 2,844,000 0.0534 1.89%
2019-06-21 0 0.053 0.050 0.053 0.052 0.053 46,063 2,396 0.0520 0.053 0.050 0.053 0.052 0.053 46,063 0.0520 1.92%
2019-06-20 0 0.052 0.052 0.053 0.050 0.052 815,000 41,630 0.0511 0.052 0.052 0.053 0.050 0.052 815,000 0.0511 -3.70%
2019-06-19 0 0.054 0.052 0.054 0.052 0.055 820,000 44,655 0.0545 0.054 0.052 0.054 0.052 0.055 820,000 0.0545 5.88%
2019-06-18 0 0.051 0.051 0.054 0.050 0.057 330,050 18,057 0.0547 0.051 0.051 0.054 0.050 0.057 330,050 0.0547 -5.56%
2019-06-17 0 0.054 0.050 0.054 0.049 0.055 785,031 41,181 0.0525 0.054 0.050 0.054 0.049 0.055 785,031 0.0525 1.89%
2019-06-14 0 0.053 0.051 0.053 0.053 0.054 2,670,000 142,735 0.0535 0.053 0.051 0.053 0.053 0.054 2,670,000 0.0535 -5.36%
2019-06-13 0 0.056 0.054 0.056 0.054 0.056 2,180,000 119,860 0.0550 0.056 0.054 0.056 0.054 0.056 2,180,000 0.0550 0.00%
2019-06-12 0 0.056 0.056 0.058 0.056 0.058 55,000 3,130 0.0569 0.056 0.056 0.058 0.056 0.058 55,000 0.0569 -3.45%
2019-06-11 0 0.058 0.057 0.058 0.056 0.058 1,715,000 96,470 0.0563 0.058 0.057 0.058 0.056 0.058 1,715,000 0.0563 0.00%
2019-06-10 0 0.058 0.056 0.058 0.055 0.058 1,460,000 83,785 0.0574 0.058 0.056 0.058 0.055 0.058 1,460,000 0.0574 5.45%
2019-06-06 0 0.055 0.055 0.057 0.055 0.058 936,063 52,403 0.0560 0.055 0.055 0.057 0.055 0.058 936,063 0.0560 -3.51%
2019-06-05 0 0.057 0.055 0.057 0.054 0.060 9,810,000 543,810 0.0554 0.057 0.055 0.057 0.054 0.060 9,810,000 0.0554 -1.72%
2019-06-04 0 0.058 0.058 0.059 0.056 0.067 46,795,000 2,960,015 0.0633 0.058 0.058 0.059 0.056 0.067 46,795,000 0.0633 3.57%
2019-06-03 0 0.056 0.054 0.056 0.054 0.056 1,570,000 86,335 0.0550 0.056 0.054 0.056 0.054 0.056 1,570,000 0.0550 -5.08%
2019-05-31 0 0.059 0.056 0.059 0.056 0.059 3,190,000 181,055 0.0568 0.059 0.056 0.059 0.056 0.059 3,190,000 0.0568 0.00%
2019-05-30 0 0.059 0.058 0.059 0.056 0.060 18,490,000 1,081,260 0.0585 0.059 0.058 0.059 0.056 0.060 18,490,000 0.0585 -1.67%
2019-05-29 0 0.060 0.059 0.060 0.059 0.062 7,840,000 471,665 0.0602 0.060 0.059 0.060 0.059 0.062 7,840,000 0.0602 0.00%
2019-05-28 0 0.060 0.059 0.060 0.059 0.062 6,254,725 378,594 0.0605 0.060 0.059 0.060 0.059 0.062 6,254,725 0.0605 0.00%
2019-05-27 0 0.060 0.057 0.060 0.057 0.062 11,315,000 681,925 0.0603 0.060 0.057 0.060 0.057 0.062 11,315,000 0.0603 1.69%
2019-05-24 0 0.059 0.057 0.059 0.057 0.059 3,260,400 189,325 0.0581 0.059 0.057 0.059 0.057 0.059 3,260,400 0.0581 0.00%
2019-05-23 0 0.059 0.057 0.059 0.057 0.062 6,168,517 362,837 0.0588 0.059 0.057 0.059 0.057 0.062 6,168,517 0.0588 -4.84%
2019-05-22 0 0.062 0.058 0.062 0.057 0.062 9,775,000 580,160 0.0594 0.062 0.058 0.062 0.057 0.062 9,775,000 0.0594 5.08%
2019-05-21 0 0.059 0.058 0.059 0.058 0.065 16,172,125 979,721 0.0606 0.059 0.058 0.059 0.058 0.065 16,172,125 0.0606 -4.84%
2019-05-20 0 0.062 0.060 0.062 0.057 0.063 28,175,000 1,701,660 0.0604 0.062 0.060 0.062 0.057 0.063 28,175,000 0.0604 3.33%
2019-05-17 0 0.060 0.057 0.060 0.055 0.060 8,985,000 511,010 0.0569 0.060 0.057 0.060 0.055 0.060 8,985,000 0.0569 5.26%
2019-05-16 0 0.057 0.057 0.058 0.055 0.062 19,205,000 1,137,550 0.0592 0.057 0.057 0.058 0.055 0.062 19,205,000 0.0592 0.00%
2019-05-15 0 0.057 0.056 0.057 0.052 0.061 40,435,000 2,252,230 0.0557 0.057 0.056 0.057 0.052 0.061 40,435,000 0.0557 3.64%
2019-05-14 0 0.055 0.053 0.055 0.050 0.055 14,482,600 764,446 0.0528 0.055 0.053 0.055 0.050 0.055 14,482,600 0.0528 0.00%
2019-05-10 0 0.055 0.052 0.055 0.051 0.056 12,210,000 641,470 0.0525 0.055 0.052 0.055 0.051 0.056 12,210,000 0.0525 7.84%
2019-05-09 0 0.051 0.050 0.051 0.050 0.055 23,110,000 1,194,705 0.0517 0.051 0.050 0.051 0.050 0.055 23,110,000 0.0517 -8.93%
2019-05-08 0 0.056 0.054 0.056 0.054 0.058 14,618,000 806,021 0.0551 0.056 0.054 0.056 0.054 0.058 14,618,000 0.0551 -3.45%
2019-05-07 0 0.058 0.056 0.058 0.052 0.062 28,288,850 1,658,901 0.0586 0.058 0.056 0.058 0.052 0.062 28,288,850 0.0586 7.41%
2019-05-06 0 0.054 0.053 0.054 0.051 0.059 36,490,000 1,944,450 0.0533 0.054 0.053 0.054 0.051 0.059 36,490,000 0.0533 -8.47%
2019-05-03 0 0.059 0.059 0.060 0.059 0.070 93,170,088 5,830,490 0.0626 0.059 0.059 0.060 0.059 0.070 93,170,088 0.0626 -4.84%
2019-05-02 0 0.062 0.062 0.063 0.053 0.067 166,228,677 9,853,702 0.0593 0.062 0.062 0.063 0.053 0.067 166,228,677 0.0593 12.73%
2019-04-30 0 0.055 0.055 0.056 0.048 0.056 21,737,650 1,152,523 0.0530 0.055 0.055 0.056 0.048 0.056 21,737,650 0.0530 7.84%
2019-04-29 0 0.051 0.049 0.051 0.047 0.051 21,432,000 1,050,483 0.0490 0.051 0.049 0.051 0.047 0.051 21,432,000 0.0490 0.00%
2019-04-26 0 0.051 0.051 0.053 0.050 0.052 4,705,674 239,450 0.0509 0.051 0.051 0.053 0.050 0.052 4,705,674 0.0509 -1.92%
2019-04-25 0 0.052 0.051 0.052 0.050 0.056 22,592,241 1,208,429 0.0535 0.052 0.051 0.052 0.050 0.056 22,592,241 0.0535 -7.14%
2019-04-24 0 0.056 0.056 0.057 0.050 0.058 71,495,000 3,942,345 0.0551 0.056 0.056 0.057 0.050 0.058 71,495,000 0.0551 12.00%
2019-04-23 0 0.050 0.050 0.051 0.046 0.050 24,610,000 1,215,175 0.0494 0.050 0.050 0.051 0.046 0.050 24,610,000 0.0494 6.38%
2019-04-18 0 0.047 0.047 0.048 0.046 0.050 25,797,510 1,213,522 0.0470 0.047 0.047 0.048 0.046 0.050 25,797,510 0.0470 2.17%
2019-04-17 0 0.046 0.046 0.047 0.044 0.046 6,355,000 288,205 0.0454 0.046 0.046 0.047 0.044 0.046 6,355,000 0.0454 4.55%
2019-04-16 0 0.044 0.044 0.045 0.044 0.044 8,865,000 390,060 0.0440 0.044 0.044 0.045 0.044 0.044 8,865,000 0.0440 0.00%
2019-04-15 0 0.044 0.044 0.045 0.044 0.044 3,846,006 169,218 0.0440 0.044 0.044 0.045 0.044 0.044 3,846,006 0.0440 0.00%
2019-04-12 0 0.044 0.043 0.044 0.043 0.044 3,890,000 169,100 0.0435 0.044 0.043 0.044 0.043 0.044 3,890,000 0.0435 0.00%
2019-04-11 0 0.044 0.043 0.044 0.043 0.044 1,927,531 84,583 0.0439 0.044 0.043 0.044 0.043 0.044 1,927,531 0.0439 0.00%
2019-04-10 0 0.044 0.043 0.044 0.043 0.044 1,947,000 84,618 0.0435 0.044 0.043 0.044 0.043 0.044 1,947,000 0.0435 0.00%
2019-04-09 0 0.044 0.044 0.045 0.043 0.045 8,560,000 375,855 0.0439 0.044 0.044 0.045 0.043 0.045 8,560,000 0.0439 -2.22%
2019-04-08 0 0.045 0.043 0.045 0.043 0.045 2,830,000 122,425 0.0433 0.045 0.043 0.045 0.043 0.045 2,830,000 0.0433 2.27%
2019-04-04 0 0.044 0.043 0.044 0.043 0.044 3,926,000 170,939 0.0435 0.044 0.043 0.044 0.043 0.044 3,926,000 0.0435 0.00%
2019-04-03 0 0.044 0.044 0.045 0.043 0.047 8,944,700 395,289 0.0442 0.044 0.044 0.045 0.043 0.047 8,944,700 0.0442 2.33%
2019-04-02 0 0.043 0.042 0.043 0.042 0.044 1,536,000 64,552 0.0420 0.043 0.042 0.043 0.042 0.044 1,536,000 0.0420 0.00%
2019-04-01 0 0.043 0.042 0.043 0.041 0.044 41,965,000 1,768,775 0.0421 0.043 0.042 0.043 0.041 0.044 41,965,000 0.0421 7.50%
2019-03-29 0 0.040 0.041 0.042 0.039 0.041 15,595,625 615,831 0.0395 0.040 0.041 0.042 0.039 0.041 15,595,625 0.0395 -2.44%
2019-03-28 0 0.041 0.040 0.041 0.039 0.042 2,475,005 100,535 0.0406 0.041 0.040 0.041 0.039 0.042 2,475,005 0.0406 2.50%
2019-03-27 0 0.040 0.040 0.041 0.040 0.042 1,255,000 51,340 0.0409 0.040 0.040 0.041 0.040 0.042 1,255,000 0.0409 -2.44%
2019-03-26 0 0.041 0.040 0.042 0.039 0.043 8,505,000 342,455 0.0403 0.041 0.040 0.042 0.039 0.043 8,505,000 0.0403 -4.65%
2019-03-25 0 0.043 0.043 0.044 0.042 0.044 4,659,000 196,514 0.0422 0.043 0.043 0.044 0.042 0.044 4,659,000 0.0422 -2.27%
2019-03-22 0 0.044 0.042 0.044 0.042 0.045 3,451,250 149,226 0.0432 0.044 0.042 0.044 0.042 0.045 3,451,250 0.0432 2.33%
2019-03-21 0 0.043 0.042 0.044 0.042 0.044 6,569,000 278,712 0.0424 0.043 0.042 0.044 0.042 0.044 6,569,000 0.0424 -2.27%
2019-03-20 0 0.044 0.043 0.044 0.043 0.048 13,455,000 607,860 0.0452 0.044 0.043 0.044 0.043 0.048 13,455,000 0.0452 -2.22%
2019-03-19 0 0.045 0.043 0.045 0.041 0.045 4,930,002 214,780 0.0436 0.045 0.043 0.045 0.041 0.045 4,930,002 0.0436 7.14%
2019-03-18 0 0.042 0.042 0.044 0.041 0.045 2,591,000 111,732 0.0431 0.042 0.042 0.044 0.041 0.045 2,591,000 0.0431 -4.55%
2019-03-15 0 0.044 0.043 0.044 0.040 0.048 82,756,346 3,617,376 0.0437 0.044 0.043 0.044 0.040 0.048 82,756,346 0.0437 2.33%
2019-03-14 0 0.043 0.042 0.043 0.040 0.044 15,215,000 635,600 0.0418 0.043 0.042 0.043 0.040 0.044 15,215,000 0.0418 -2.27%
2019-03-13 0 0.044 0.044 0.045 0.043 0.048 33,123,001 1,454,017 0.0439 0.044 0.044 0.045 0.043 0.048 33,123,001 0.0439 -6.38%
2019-03-12 0 0.047 0.045 0.047 0.045 0.050 16,960,018 798,480 0.0471 0.047 0.045 0.047 0.045 0.050 16,960,018 0.0471 -4.08%
2019-03-11 0 0.049 0.048 0.049 0.048 0.053 39,200,007 1,941,065 0.0495 0.049 0.048 0.049 0.048 0.053 39,200,007 0.0495 -2.00%
2019-03-08 0 0.050 0.050 0.051 0.048 0.059 253,310,000 13,394,220 0.0529 0.050 0.050 0.051 0.048 0.059 253,310,000 0.0529 -1.96%
2019-03-07 0 0.051 0.051 0.052 0.040 0.052 77,580,000 3,715,915 0.0479 0.051 0.051 0.052 0.040 0.052 77,580,000 0.0479 24.39%
2019-03-06 0 0.041 0.040 0.041 0.038 0.043 7,695,000 311,415 0.0405 0.041 0.040 0.041 0.038 0.043 7,695,000 0.0405 -2.38%
2019-03-05 0 0.042 0.040 0.042 0.040 0.043 6,265,000 257,475 0.0411 0.042 0.040 0.042 0.040 0.043 6,265,000 0.0411 0.00%
2019-03-04 0 0.042 0.041 0.042 0.041 0.043 8,463,825 355,862 0.0420 0.042 0.041 0.042 0.041 0.043 8,463,825 0.0420 0.00%
2019-03-01 0 0.042 0.042 0.043 0.038 0.045 43,245,000 1,831,835 0.0424 0.042 0.042 0.043 0.038 0.045 43,245,000 0.0424 10.53%
2019-02-28 0 0.038 0.036 0.038 0.036 0.038 4,770,000 175,250 0.0367 0.038 0.036 0.038 0.036 0.038 4,770,000 0.0367 0.00%
2019-02-27 0 0.038 0.037 0.038 0.036 0.040 7,650,000 290,485 0.0380 0.038 0.037 0.038 0.036 0.040 7,650,000 0.0380 -2.56%
2019-02-26 0 0.039 0.038 0.039 0.037 0.039 10,177,300 383,382 0.0377 0.039 0.038 0.039 0.037 0.039 10,177,300 0.0377 0.00%
2019-02-25 0 0.039 0.038 0.039 0.038 0.039 5,405,000 205,675 0.0381 0.039 0.038 0.039 0.038 0.039 5,405,000 0.0381 0.00%
2019-02-22 0 0.039 0.038 0.039 0.037 0.039 15,623,000 605,477 0.0388 0.039 0.038 0.039 0.037 0.039 15,623,000 0.0388 5.41%
2019-02-21 0 0.037 0.037 0.038 0.036 0.039 10,210,013 385,635 0.0378 0.037 0.037 0.038 0.036 0.039 10,210,013 0.0378 -2.63%
2019-02-20 0 0.038 0.037 0.038 0.036 0.040 22,655,000 868,340 0.0383 0.038 0.037 0.038 0.036 0.040 22,655,000 0.0383 5.56%
2019-02-19 0 0.036 0.036 0.037 0.034 0.041 100,115,000 3,696,915 0.0369 0.036 0.036 0.037 0.034 0.041 100,115,000 0.0369 -2.70%
2019-02-18 0 0.037 0.036 0.037 0.037 0.040 21,189,000 797,858 0.0377 0.037 0.036 0.037 0.037 0.040 21,189,000 0.0377 -7.50%
2019-02-15 0 0.040 0.039 0.040 0.035 0.043 59,050,000 2,343,505 0.0397 0.040 0.039 0.040 0.035 0.043 59,050,000 0.0397 14.29%
2019-02-14 0 0.035 0.035 0.036 0.035 0.036 2,405,000 85,215 0.0354 0.035 0.035 0.036 0.035 0.036 2,405,000 0.0354 -2.78%
2019-02-13 0 0.036 0.034 0.036 0.032 0.037 23,130,062 818,776 0.0354 0.036 0.034 0.036 0.032 0.037 23,130,062 0.0354 12.50%
2019-02-12 0 0.032 0.030 0.033 0.031 0.033 17,939,501 556,929 0.0310 0.032 0.030 0.033 0.031 0.033 17,939,501 0.0310 0.00%
2019-02-11 0 0.032 0.032 0.034 0.031 0.034 2,395,000 77,650 0.0324 0.032 0.032 0.034 0.031 0.034 2,395,000 0.0324 -5.88%
2019-02-08 0 0.034 0.032 0.034 0.033 0.034 162,025 5,475 0.0338 0.034 0.032 0.034 0.033 0.034 162,025 0.0338 0.00%
2019-02-04 0 0.034 0.033 0.034 0.032 0.037 4,520,000 149,900 0.0332 0.034 0.033 0.034 0.032 0.037 4,520,000 0.0332 -2.86%
2019-02-01 0 0.035 0.034 0.035 0.034 0.035 7,363,000 253,952 0.0345 0.035 0.034 0.035 0.034 0.035 7,363,000 0.0345 2.94%
2019-01-31 0 0.034 0.033 0.035 0.031 0.035 3,340,125 112,287 0.0336 0.034 0.033 0.035 0.031 0.035 3,340,125 0.0336 3.03%
2019-01-30 0 0.033 0.032 0.033 0.032 0.033 1,815,343 58,404 0.0322 0.033 0.032 0.033 0.032 0.033 1,815,343 0.0322 0.00%
2019-01-29 0 0.033 0.032 0.033 0.031 0.033 1,090,000 34,260 0.0314 0.033 0.032 0.033 0.031 0.033 1,090,000 0.0314 3.12%
2019-01-28 0 0.032 0.032 0.033 0.032 0.034 10,840,000 354,375 0.0327 0.032 0.032 0.033 0.032 0.034 10,840,000 0.0327 0.00%
2019-01-25 0 0.032 0.031 0.032 0.032 0.033 4,695,004 150,530 0.0321 0.032 0.031 0.032 0.032 0.033 4,695,004 0.0321 0.00%
2019-01-24 0 0.032 0.031 0.032 0.030 0.032 9,030,000 283,155 0.0314 0.032 0.031 0.032 0.030 0.032 9,030,000 0.0314 6.67%
2019-01-23 0 0.030 0.030 0.031 0.030 0.032 4,644,000 140,059 0.0302 0.030 0.030 0.031 0.030 0.032 4,644,000 0.0302 -6.25%
2019-01-22 0 0.032 0.031 0.032 0.029 0.032 1,796,500 56,987 0.0317 0.032 0.031 0.032 0.029 0.032 1,796,500 0.0317 6.67%
2019-01-21 0 0.030 0.030 0.031 0.029 0.031 5,005,130 150,498 0.0301 0.030 0.030 0.031 0.029 0.031 5,005,130 0.0301 3.45%
2019-01-18 0 0.029 0.028 0.029 0.027 0.030 11,210,600 317,071 0.0283 0.029 0.028 0.029 0.027 0.030 11,210,600 0.0283 -3.33%
2019-01-17 0 0.030 0.029 0.030 0.028 0.032 7,665,000 225,980 0.0295 0.030 0.029 0.030 0.028 0.032 7,665,000 0.0295 -3.23%
2019-01-16 0 0.031 0.030 0.031 0.030 0.032 5,675,000 173,315 0.0305 0.031 0.030 0.031 0.030 0.032 5,675,000 0.0305 -3.13%
2019-01-15 0 0.032 0.030 0.032 0.029 0.033 2,975,628 90,650 0.0305 0.032 0.030 0.032 0.029 0.033 2,975,628 0.0305 3.23%
2019-01-14 0 0.031 0.030 0.031 0.030 0.032 1,930,000 58,730 0.0304 0.031 0.030 0.031 0.030 0.032 1,930,000 0.0304 -6.06%
2019-01-11 0 0.033 0.031 0.033 0.031 0.034 1,355,012 43,880 0.0324 0.033 0.031 0.033 0.031 0.034 1,355,012 0.0324 0.00%
2019-01-10 0 0.033 0.032 0.033 0.030 0.033 46,920,000 1,494,995 0.0319 0.033 0.032 0.033 0.030 0.033 46,920,000 0.0319 0.00%
2019-01-09 0 0.033 0.032 0.033 0.030 0.033 10,075,000 314,760 0.0312 0.033 0.032 0.033 0.030 0.033 10,075,000 0.0312 0.00%
2019-01-08 0 0.033 0.032 0.033 0.030 0.033 440,000 13,730 0.0312 0.033 0.032 0.033 0.030 0.033 440,000 0.0312 3.12%
2019-01-07 0 0.032 0.032 0.033 0.031 0.034 3,993,815 128,792 0.0322 0.032 0.032 0.033 0.031 0.034 3,993,815 0.0322 0.00%
2019-01-04 0 0.032 0.032 0.033 0.030 0.032 4,533,700 137,593 0.0303 0.032 0.032 0.033 0.030 0.032 4,533,700 0.0303 6.67%
2019-01-03 0 0.030 0.030 0.031 0.029 0.031 6,020,062 178,306 0.0296 0.030 0.030 0.031 0.029 0.031 6,020,062 0.0296 -3.23%
2019-01-02 0 0.031 0.029 0.031 0.030 0.031 3,500,000 105,610 0.0302 0.031 0.029 0.031 0.030 0.031 3,500,000 0.0302 0.00%
2018-12-31 0 0.031 0.030 0.032 0.031 0.031 103,331 3,166 0.0306 0.031 0.030 0.032 0.031 0.031 103,331 0.0306 0.00%
2018-12-28 0 0.031 0.031 0.032 0.030 0.031 3,475,000 105,135 0.0303 0.031 0.031 0.032 0.030 0.031 3,475,000 0.0303 0.00%
2018-12-27 0 0.031 0.030 0.031 0.029 0.033 5,190,000 158,035 0.0304 0.031 0.030 0.031 0.029 0.033 5,190,000 0.0304 -6.06%
2018-12-24 0 0.033 0.032 0.033 - - 0 0 - 0.033 0.032 0.033 - - 0 - 0.00%
2018-12-21 0 0.033 0.032 0.033 0.032 0.033 3,790,006 123,310 0.0325 0.033 0.032 0.033 0.032 0.033 3,790,006 0.0325 3.12%
2018-12-20 0 0.032 0.032 0.033 0.032 0.035 5,900,000 191,000 0.0324 0.032 0.032 0.033 0.032 0.035 5,900,000 0.0324 -5.88%
2018-12-19 0 0.034 0.033 0.034 0.033 0.037 5,140,000 177,785 0.0346 0.034 0.033 0.034 0.033 0.037 5,140,000 0.0346 -5.56%
2018-12-18 0 0.036 0.035 0.036 0.034 0.036 998,500 35,420 0.0355 0.036 0.035 0.036 0.034 0.036 998,500 0.0355 -2.70%
2018-12-17 0 0.037 0.036 0.037 0.035 0.038 2,235,001 82,210 0.0368 0.037 0.036 0.037 0.035 0.038 2,235,001 0.0368 5.71%
2018-12-14 0 0.035 0.034 0.035 0.034 0.036 3,575,000 125,550 0.0351 0.035 0.034 0.035 0.034 0.036 3,575,000 0.0351 -5.41%
2018-12-13 0 0.037 0.035 0.037 0.035 0.038 14,105,018 504,770 0.0358 0.037 0.035 0.037 0.035 0.038 14,105,018 0.0358 -2.63%
2018-12-12 0 0.038 0.037 0.038 0.037 0.038 8,617,762 323,248 0.0375 0.038 0.037 0.038 0.037 0.038 8,617,762 0.0375 -2.56%
2018-12-11 0 0.039 0.037 0.039 0.036 0.045 54,980,000 2,160,920 0.0393 0.039 0.037 0.039 0.036 0.045 54,980,000 0.0393 -4.88%
2018-12-10 0 0.041 0.040 0.041 0.036 0.043 385,030,112 15,732,223 0.0409 0.041 0.040 0.041 0.036 0.043 385,030,112 0.0409 13.89%
2018-12-07 0 0.036 0.036 0.037 0.033 0.037 61,705,000 2,271,490 0.0368 0.036 0.036 0.037 0.033 0.037 61,705,000 0.0368 2.86%
2018-12-06 0 0.035 0.034 0.035 0.034 0.037 5,720,000 199,755 0.0349 0.035 0.034 0.035 0.034 0.037 5,720,000 0.0349 -2.78%
2018-12-05 0 0.036 0.035 0.036 0.033 0.038 67,380,000 2,317,705 0.0344 0.036 0.035 0.036 0.033 0.038 67,380,000 0.0344 12.50%
2018-12-04 0 0.032 0.032 0.033 0.032 0.033 6,645,000 215,260 0.0324 0.032 0.032 0.033 0.032 0.033 6,645,000 0.0324 -5.88%
2018-12-03 0 0.034 0.032 0.034 0.031 0.034 6,215,007 202,150 0.0325 0.034 0.032 0.034 0.031 0.034 6,215,007 0.0325 0.00%
2018-11-30 0 0.034 0.033 0.035 0.032 0.037 55,560,062 1,975,736 0.0356 0.034 0.033 0.035 0.032 0.037 55,560,062 0.0356 -5.56%
2018-11-29 0 0.036 0.035 0.036 0.033 0.040 118,455,001 4,168,575 0.0352 0.036 0.035 0.036 0.033 0.040 118,455,001 0.0352 5.88%
2018-11-28 0 0.034 0.033 0.034 0.031 0.034 74,790,390 2,407,317 0.0322 0.034 0.033 0.034 0.031 0.034 74,790,390 0.0322 9.68%
2018-11-27 0 0.031 0.030 0.031 0.029 0.031 2,065,000 61,955 0.0300 0.031 0.030 0.031 0.029 0.031 2,065,000 0.0300 6.90%
2018-11-26 0 0.029 0.029 0.030 0.029 0.030 2,900,000 86,500 0.0298 0.029 0.029 0.030 0.029 0.030 2,900,000 0.0298 -3.33%
2018-11-23 0 0.030 0.030 0.031 0.030 0.030 200,000 6,000 0.0300 0.030 0.030 0.031 0.030 0.030 200,000 0.0300 -3.23%
2018-11-22 0 0.031 0.030 0.031 0.031 0.031 1,205,000 37,355 0.0310 0.031 0.030 0.031 0.031 0.031 1,205,000 0.0310 0.00%
2018-11-21 0 0.031 0.030 0.031 0.029 0.031 4,000,000 119,655 0.0299 0.031 0.030 0.031 0.029 0.031 4,000,000 0.0299 3.33%
2018-11-20 0 0.030 0.030 0.031 0.029 0.031 1,025,037 30,765 0.0300 0.030 0.030 0.031 0.029 0.031 1,025,037 0.0300 -3.23%
2018-11-19 0 0.031 0.030 0.031 0.030 0.031 3,270,000 98,385 0.0301 0.031 0.030 0.031 0.030 0.031 3,270,000 0.0301 0.00%
2018-11-16 0 0.031 0.030 0.031 0.030 0.031 780,000 23,800 0.0305 0.031 0.030 0.031 0.030 0.031 780,000 0.0305 0.00%
2018-11-15 0 0.031 0.030 0.031 0.029 0.031 5,355,044 162,550 0.0304 0.031 0.030 0.031 0.029 0.031 5,355,044 0.0304 3.33%
2018-11-14 0 0.030 0.030 0.031 0.030 0.031 3,530,000 105,970 0.0300 0.030 0.030 0.031 0.030 0.031 3,530,000 0.0300 -3.23%
2018-11-13 0 0.031 0.030 0.031 0.030 0.031 2,625,000 80,360 0.0306 0.031 0.030 0.031 0.030 0.031 2,625,000 0.0306 0.00%
2018-11-12 0 0.031 0.030 0.031 0.030 0.031 4,716,900 142,710 0.0303 0.031 0.030 0.031 0.030 0.031 4,716,900 0.0303 0.00%
2018-11-09 0 0.031 0.030 0.031 0.030 0.031 458,165 13,763 0.0300 0.031 0.030 0.031 0.030 0.031 458,165 0.0300 -3.13%
2018-11-08 0 0.032 0.030 0.032 0.030 0.032 4,470,000 138,900 0.0311 0.032 0.030 0.032 0.030 0.032 4,470,000 0.0311 0.00%
2018-11-07 0 0.032 0.031 0.032 0.031 0.032 3,510,000 109,310 0.0311 0.032 0.031 0.032 0.031 0.032 3,510,000 0.0311 0.00%
2018-11-06 0 0.032 0.031 0.032 0.030 0.032 17,630,000 540,980 0.0307 0.032 0.031 0.032 0.030 0.032 17,630,000 0.0307 6.67%
2018-11-05 0 0.030 0.029 0.031 0.029 0.031 5,985,000 179,700 0.0300 0.030 0.029 0.031 0.029 0.031 5,985,000 0.0300 0.00%
2018-11-02 0 0.030 0.030 0.032 0.029 0.032 21,975,200 657,600 0.0299 0.030 0.030 0.032 0.029 0.032 21,975,200 0.0299 3.45%
2018-11-01 0 0.029 0.029 0.030 0.029 0.030 3,145,250 94,331 0.0300 0.029 0.029 0.030 0.029 0.030 3,145,250 0.0300 0.00%
2018-10-31 0 0.029 0.028 0.029 0.029 0.031 5,365,000 156,915 0.0292 0.029 0.028 0.029 0.029 0.031 5,365,000 0.0292 -6.45%
2018-10-30 0 0.031 0.029 0.031 0.030 0.032 4,265,000 128,570 0.0301 0.031 0.029 0.031 0.030 0.032 4,265,000 0.0301 -3.13%
2018-10-29 0 0.032 0.030 0.032 0.030 0.032 765,891 23,636 0.0309 0.032 0.030 0.032 0.030 0.032 765,891 0.0309 3.23%
2018-10-26 0 0.031 0.029 0.031 0.030 0.031 2,935,000 88,980 0.0303 0.031 0.029 0.031 0.030 0.031 2,935,000 0.0303 3.33%
2018-10-25 0 0.030 0.030 0.031 0.030 0.032 8,875,000 267,760 0.0302 0.030 0.030 0.031 0.030 0.032 8,875,000 0.0302 -9.09%
2018-10-24 0 0.033 0.032 0.033 0.031 0.034 4,112,464 130,314 0.0317 0.033 0.032 0.033 0.031 0.034 4,112,464 0.0317 0.00%
2018-10-23 0 0.033 0.032 0.033 0.032 0.035 5,235,000 175,185 0.0335 0.033 0.032 0.033 0.032 0.035 5,235,000 0.0335 -10.81%
2018-10-22 0 0.037 0.035 0.037 0.032 0.038 3,305,000 111,445 0.0337 0.037 0.035 0.037 0.032 0.038 3,305,000 0.0337 12.12%
2018-10-19 0 0.033 0.031 0.033 0.032 0.034 7,890,001 255,665 0.0324 0.033 0.031 0.033 0.032 0.034 7,890,001 0.0324 0.00%
2018-10-18 0 0.033 0.032 0.033 0.032 0.035 5,635,000 186,530 0.0331 0.033 0.032 0.033 0.032 0.035 5,635,000 0.0331 -5.71%
2018-10-16 0 0.035 0.034 0.035 0.033 0.040 3,465,031 123,235 0.0356 0.035 0.034 0.035 0.033 0.040 3,465,031 0.0356 6.06%
2018-10-15 0 0.033 0.032 0.033 0.034 0.039 485,031 16,675 0.0344 0.033 0.032 0.033 0.034 0.039 485,031 0.0344 0.00%
2018-10-12 0 0.033 0.032 0.034 0.031 0.037 11,110,043 363,126 0.0327 0.033 0.032 0.034 0.031 0.037 11,110,043 0.0327 -2.94%
2018-10-11 0 0.034 0.032 0.034 0.032 0.036 9,851,000 340,413 0.0346 0.034 0.032 0.034 0.032 0.036 9,851,000 0.0346 -10.53%
2018-10-10 0 0.038 0.037 0.038 0.038 0.040 5,775,000 222,630 0.0386 0.038 0.037 0.038 0.038 0.040 5,775,000 0.0386 -5.00%
2018-10-09 0 0.040 0.039 0.040 0.040 0.040 300,000 12,000 0.0400 0.040 0.039 0.040 0.040 0.040 300,000 0.0400 2.56%
2018-10-08 0 0.039 0.038 0.040 0.038 0.042 4,190,000 170,175 0.0406 0.039 0.038 0.040 0.038 0.042 4,190,000 0.0406 -9.30%
2018-10-05 0 0.043 0.042 0.043 0.043 0.043 70,006 3,010 0.0430 0.043 0.042 0.043 0.043 0.043 70,006 0.0430 0.00%
2018-10-04 0 0.043 0.042 0.043 0.043 0.043 2,050,000 88,150 0.0430 0.043 0.042 0.043 0.043 0.043 2,050,000 0.0430 -2.27%
2018-10-03 0 0.044 0.043 0.044 0.043 0.044 245,000 10,540 0.0430 0.044 0.043 0.044 0.043 0.044 245,000 0.0430 4.76%
2018-10-02 0 0.042 0.042 0.044 0.042 0.045 4,855,000 212,125 0.0437 0.042 0.042 0.044 0.042 0.045 4,855,000 0.0437 -6.67%
2018-09-28 0 0.045 0.045 0.046 0.043 0.046 2,577,006 116,930 0.0454 0.045 0.045 0.046 0.043 0.046 2,577,006 0.0454 0.00%
2018-09-27 0 0.045 0.045 0.046 0.045 0.046 1,460,000 65,715 0.0450 0.045 0.045 0.046 0.045 0.046 1,460,000 0.0450 0.00%
2018-09-26 0 0.045 0.045 0.046 0.043 0.046 4,516,686 202,469 0.0448 0.045 0.045 0.046 0.043 0.046 4,516,686 0.0448 4.65%
2018-09-24 0 0.043 0.043 0.045 0.043 0.043 20,000 860 0.0430 0.043 0.043 0.045 0.043 0.043 20,000 0.0430 -4.44%
2018-09-21 0 0.045 0.043 0.045 0.043 0.045 2,726,692 120,717 0.0443 0.045 0.043 0.045 0.043 0.045 2,726,692 0.0443 2.27%
2018-09-20 0 0.044 0.043 0.044 0.043 0.046 4,130,000 182,900 0.0443 0.044 0.043 0.044 0.043 0.046 4,130,000 0.0443 2.33%
2018-09-19 0 0.043 0.041 0.043 0.041 0.045 5,291,500 228,191 0.0431 0.043 0.041 0.043 0.041 0.045 5,291,500 0.0431 2.38%
2018-09-18 0 0.042 0.040 0.042 0.042 0.042 35,002 1,470 0.0420 0.042 0.040 0.042 0.042 0.042 35,002 0.0420 2.44%
2018-09-17 0 0.041 0.041 0.042 0.041 0.043 725,000 29,975 0.0413 0.041 0.041 0.042 0.041 0.043 725,000 0.0413 -6.82%
2018-09-14 0 0.044 0.042 0.044 0.041 0.045 3,020,093 126,943 0.0420 0.044 0.042 0.044 0.041 0.045 3,020,093 0.0420 2.33%
2018-09-13 0 0.043 0.041 0.043 0.041 0.043 2,340,000 98,480 0.0421 0.043 0.041 0.043 0.041 0.043 2,340,000 0.0421 0.00%
2018-09-12 0 0.043 0.041 0.043 0.040 0.045 9,545,500 396,807 0.0416 0.043 0.041 0.043 0.040 0.045 9,545,500 0.0416 4.88%
2018-09-11 0 0.041 0.041 0.042 0.041 0.042 1,600,121 66,932 0.0418 0.041 0.041 0.042 0.041 0.042 1,600,121 0.0418 -2.38%
2018-09-10 0 0.042 0.041 0.042 0.040 0.042 1,100,000 45,190 0.0411 0.042 0.041 0.042 0.040 0.042 1,100,000 0.0411 -2.33%
2018-09-07 0 0.043 0.041 0.043 0.041 0.043 735,003 30,785 0.0419 0.043 0.041 0.043 0.041 0.043 735,003 0.0419 2.38%
2018-09-06 0 0.042 0.042 0.044 0.042 0.044 556,927 24,479 0.0440 0.042 0.042 0.044 0.042 0.044 556,927 0.0440 -4.55%
2018-09-05 0 0.044 0.041 0.044 0.044 0.045 1,865,001 83,670 0.0449 0.044 0.041 0.044 0.044 0.045 1,865,001 0.0449 2.33%
2018-09-04 0 0.043 0.041 0.043 0.041 0.045 2,155,002 93,235 0.0433 0.043 0.041 0.043 0.041 0.045 2,155,002 0.0433 4.88%
2018-09-03 0 0.041 0.041 0.043 0.041 0.043 8,820,000 370,485 0.0420 0.041 0.041 0.043 0.041 0.043 8,820,000 0.0420 -4.65%
2018-08-31 0 0.043 0.042 0.043 0.042 0.043 531,250 22,736 0.0428 0.043 0.042 0.043 0.042 0.043 531,250 0.0428 2.38%
2018-08-30 0 0.042 0.042 0.043 0.042 0.042 315,000 13,230 0.0420 0.042 0.042 0.043 0.042 0.042 315,000 0.0420 0.00%
2018-08-29 0 0.042 0.042 0.044 0.040 0.044 3,680,000 156,560 0.0425 0.042 0.042 0.044 0.040 0.044 3,680,000 0.0425 -4.55%
2018-08-28 0 0.044 0.043 0.044 0.043 0.045 4,465,077 198,442 0.0444 0.044 0.043 0.044 0.043 0.045 4,465,077 0.0444 2.33%
2018-08-27 0 0.043 0.042 0.043 0.042 0.044 4,171,000 180,268 0.0432 0.043 0.042 0.043 0.042 0.044 4,171,000 0.0432 2.38%
2018-08-24 0 0.042 0.041 0.042 0.040 0.042 2,710,000 108,465 0.0400 0.042 0.041 0.042 0.040 0.042 2,710,000 0.0400 5.00%
2018-08-23 0 0.040 0.040 0.042 0.040 0.041 200,000 8,150 0.0408 0.040 0.040 0.042 0.040 0.041 200,000 0.0408 -4.76%
2018-08-22 0 0.042 0.042 0.043 0.040 0.043 4,407,666 183,413 0.0416 0.042 0.042 0.043 0.040 0.043 4,407,666 0.0416 2.44%
2018-08-21 0 0.041 0.040 0.041 0.041 0.043 950,044 39,751 0.0418 0.041 0.040 0.041 0.041 0.043 950,044 0.0418 -2.38%
2018-08-20 0 0.042 0.040 0.042 0.040 0.043 1,600,031 66,220 0.0414 0.042 0.040 0.042 0.040 0.043 1,600,031 0.0414 5.00%
2018-08-17 0 0.040 0.040 0.041 0.039 0.042 4,125,000 166,280 0.0403 0.040 0.040 0.041 0.039 0.042 4,125,000 0.0403 2.56%
2018-08-16 0 0.039 0.039 0.040 0.039 0.043 1,255,001 50,930 0.0406 0.039 0.039 0.040 0.039 0.043 1,255,001 0.0406 -7.14%
2018-08-15 0 0.042 0.040 0.043 0.040 0.042 5,950,002 239,770 0.0403 0.042 0.040 0.043 0.040 0.042 5,950,002 0.0403 -2.33%
2018-08-14 0 0.043 0.043 0.046 0.041 0.043 1,923,943 82,106 0.0427 0.043 0.043 0.046 0.041 0.043 1,923,943 0.0427 -2.27%
2018-08-13 0 0.044 0.042 0.044 0.040 0.044 696,732 29,212 0.0419 0.044 0.042 0.044 0.040 0.044 696,732 0.0419 0.00%
2018-08-10 0 0.044 0.042 0.044 0.040 0.044 1,785,000 73,650 0.0413 0.044 0.042 0.044 0.040 0.044 1,785,000 0.0413 4.76%
2018-08-09 0 0.042 0.042 0.044 0.041 0.043 2,580,000 108,460 0.0420 0.042 0.042 0.044 0.041 0.043 2,580,000 0.0420 -2.33%
2018-08-08 0 0.043 0.042 0.043 0.037 0.044 8,340,312 326,890 0.0392 0.043 0.042 0.043 0.037 0.044 8,340,312 0.0392 2.38%
2018-08-07 0 0.042 0.042 0.043 0.038 0.043 5,200,000 213,410 0.0410 0.042 0.042 0.043 0.038 0.043 5,200,000 0.0410 0.00%
2018-08-06 0 0.042 0.042 0.045 0.042 0.047 655,000 29,755 0.0454 0.042 0.042 0.045 0.042 0.047 655,000 0.0454 -10.64%
2018-08-03 0 0.047 0.043 0.047 0.044 0.047 650,000 29,720 0.0457 0.047 0.043 0.047 0.044 0.047 650,000 0.0457 0.00%
2018-08-02 0 0.047 0.045 0.047 0.046 0.049 730,001 34,420 0.0472 0.047 0.045 0.047 0.046 0.049 730,001 0.0472 4.44%
2018-08-01 0 0.045 0.043 0.045 0.044 0.045 8,665,000 386,595 0.0446 0.045 0.043 0.045 0.044 0.045 8,665,000 0.0446 -2.17%
2018-07-31 0 0.046 0.041 0.046 0.039 0.048 5,555,000 235,545 0.0424 0.046 0.041 0.046 0.039 0.048 5,555,000 0.0424 -4.17%
2018-07-30 0 0.048 0.042 0.049 0.042 0.051 11,170,500 519,276 0.0465 0.048 0.042 0.049 0.042 0.051 11,170,500 0.0465 -2.04%
2018-07-27 0 0.049 0.049 0.050 0.049 0.053 1,225,012 61,260 0.0500 0.049 0.049 0.050 0.049 0.053 1,225,012 0.0500 -2.00%
2018-07-26 0 0.050 0.049 0.050 0.050 0.056 5,714,000 289,935 0.0507 0.050 0.049 0.050 0.050 0.056 5,714,000 0.0507 -5.66%
2018-07-25 0 0.053 0.052 0.053 0.050 0.056 3,260,000 175,195 0.0537 0.053 0.052 0.053 0.050 0.056 3,260,000 0.0537 6.00%
2018-07-24 0 0.050 0.050 0.051 0.047 0.053 13,215,000 655,260 0.0496 0.050 0.050 0.051 0.047 0.053 13,215,000 0.0496 6.38%
2018-07-23 0 0.047 0.046 0.047 0.042 0.047 6,270,000 286,275 0.0457 0.047 0.046 0.047 0.042 0.047 6,270,000 0.0457 2.17%
2018-07-20 0 0.046 0.042 0.046 0.046 0.046 300,000 13,800 0.0460 0.046 0.042 0.046 0.046 0.046 300,000 0.0460 0.00%
2018-07-19 0 0.046 0.045 0.046 0.044 0.046 502,000 22,674 0.0452 0.046 0.045 0.046 0.044 0.046 502,000 0.0452 4.55%
2018-07-18 0 0.044 0.044 0.045 0.044 0.045 6,545,000 290,360 0.0444 0.044 0.044 0.045 0.044 0.045 6,545,000 0.0444 -2.22%
2018-07-17 0 0.045 0.044 0.045 0.044 0.045 5,084,526 224,708 0.0442 0.045 0.044 0.045 0.044 0.045 5,084,526 0.0442 2.27%
2018-07-16 0 0.044 0.041 0.044 0.043 0.046 4,360,000 192,900 0.0442 0.044 0.041 0.044 0.043 0.046 4,360,000 0.0442 2.33%
2018-07-13 0 0.043 0.043 0.045 0.042 0.045 1,099,000 46,802 0.0426 0.043 0.043 0.045 0.042 0.045 1,099,000 0.0426 -2.27%
2018-07-12 0 0.044 0.042 0.044 0.040 0.044 146,000 5,940 0.0407 0.044 0.042 0.044 0.040 0.044 146,000 0.0407 0.00%
2018-07-11 0 0.044 0.044 0.045 0.040 0.049 5,995,012 256,145 0.0427 0.044 0.044 0.045 0.040 0.049 5,995,012 0.0427 7.32%
2018-07-10 0 0.041 0.040 0.041 0.038 0.042 4,160,357 166,821 0.0401 0.041 0.040 0.041 0.038 0.042 4,160,357 0.0401 0.00%
2018-07-09 0 0.041 0.040 0.041 0.038 0.042 7,086,001 285,785 0.0403 0.041 0.040 0.041 0.038 0.042 7,086,001 0.0403 -2.38%
2018-07-06 0 0.042 0.041 0.043 0.040 0.045 7,940,231 331,478 0.0417 0.042 0.041 0.043 0.040 0.045 7,940,231 0.0417 -6.67%
2018-07-05 0 0.045 0.044 0.045 0.043 0.045 3,240,503 142,294 0.0439 0.045 0.044 0.045 0.043 0.045 3,240,503 0.0439 -2.17%
2018-07-04 0 0.046 0.046 0.048 0.045 0.049 1,100,000 52,900 0.0481 0.046 0.046 0.048 0.045 0.049 1,100,000 0.0481 -4.17%
2018-07-03 0 0.048 0.045 0.048 0.043 0.050 14,305,062 646,312 0.0452 0.048 0.045 0.048 0.043 0.050 14,305,062 0.0452 -5.88%
2018-06-29 0 0.051 0.046 0.051 0.045 0.051 1,711,200 81,659 0.0477 0.051 0.046 0.051 0.045 0.051 1,711,200 0.0477 -1.92%
2018-06-28 0 0.052 0.050 0.052 0.048 0.053 5,562,200 275,689 0.0496 0.052 0.050 0.052 0.048 0.053 5,562,200 0.0496 0.00%
2018-06-27 0 0.052 0.052 0.053 0.051 0.053 650,000 33,855 0.0521 0.052 0.052 0.053 0.051 0.053 650,000 0.0521 -7.14%
2018-06-26 0 0.056 0.054 0.056 0.049 0.057 3,276,281 171,590 0.0524 0.056 0.054 0.056 0.049 0.057 3,276,281 0.0524 5.66%
2018-06-25 0 0.053 0.053 0.054 0.053 0.055 2,075,000 111,400 0.0537 0.053 0.053 0.054 0.053 0.055 2,075,000 0.0537 -5.36%
2018-06-22 0 0.056 0.055 0.056 0.054 0.057 1,606,593 88,179 0.0549 0.056 0.055 0.056 0.054 0.057 1,606,593 0.0549 1.82%
2018-06-21 0 0.055 0.055 0.056 0.052 0.057 7,068,187 387,120 0.0548 0.055 0.055 0.056 0.052 0.057 7,068,187 0.0548 0.00%
2018-06-20 0 0.055 0.053 0.055 0.055 0.055 120,014 6,600 0.0550 0.055 0.053 0.055 0.055 0.055 120,014 0.0550 0.00%
2018-06-19 0 0.055 0.052 0.056 0.051 0.056 2,579,000 137,352 0.0533 0.055 0.052 0.056 0.051 0.056 2,579,000 0.0533 0.00%
2018-06-15 0 0.055 0.055 0.056 0.055 0.056 305,125 16,900 0.0554 0.055 0.055 0.056 0.055 0.056 305,125 0.0554 0.00%
2018-06-14 0 0.055 0.051 0.055 0.055 0.055 1,343,002 73,835 0.0550 0.055 0.051 0.055 0.055 0.055 1,343,002 0.0550 0.00%
2018-06-13 0 0.055 0.055 0.056 0.054 0.057 460,000 25,620 0.0557 0.055 0.055 0.056 0.054 0.057 460,000 0.0557 -1.79%
2018-06-12 0 0.056 0.054 0.057 0.055 0.057 580,000 32,010 0.0552 0.056 0.054 0.057 0.055 0.057 580,000 0.0552 1.82%
2018-06-11 0 0.055 0.055 0.056 0.053 0.057 2,590,000 142,690 0.0551 0.055 0.055 0.056 0.053 0.057 2,590,000 0.0551 -5.17%
2018-06-08 0 0.058 0.057 0.058 0.057 0.058 7,225,000 413,360 0.0572 0.058 0.057 0.058 0.057 0.058 7,225,000 0.0572 1.75%
2018-06-07 0 0.057 0.056 0.057 0.054 0.057 4,917,500 267,440 0.0544 0.057 0.056 0.057 0.054 0.057 4,917,500 0.0544 3.64%
2018-06-06 0 0.055 0.054 0.055 0.054 0.057 12,405,001 689,290 0.0556 0.055 0.054 0.055 0.054 0.057 12,405,001 0.0556 -1.79%
2018-06-05 0 0.056 0.056 0.058 0.055 0.059 17,206,503 990,248 0.0576 0.056 0.056 0.058 0.055 0.059 17,206,503 0.0576 -3.45%
2018-06-04 0 0.058 0.058 0.059 0.057 0.062 13,384,057 811,260 0.0606 0.058 0.058 0.059 0.057 0.062 13,384,057 0.0606 -3.33%
2018-06-01 0 0.060 0.059 0.060 0.059 0.061 14,420,032 859,356 0.0596 0.060 0.059 0.060 0.059 0.061 14,420,032 0.0596 -1.64%
2018-05-31 0 0.061 0.061 0.062 0.061 0.063 10,305,179 638,069 0.0619 0.061 0.061 0.062 0.061 0.063 10,305,179 0.0619 -1.61%
2018-05-30 0 0.062 0.061 0.062 0.060 0.063 8,616,117 530,269 0.0615 0.062 0.061 0.062 0.060 0.063 8,616,117 0.0615 0.00%
2018-05-29 0 0.062 0.061 0.062 0.061 0.063 14,549,500 901,536 0.0620 0.062 0.061 0.062 0.061 0.063 14,549,500 0.0620 -1.59%
2018-05-28 0 0.063 0.063 0.064 0.063 0.064 7,240,000 461,265 0.0637 0.063 0.063 0.064 0.063 0.064 7,240,000 0.0637 -1.56%
2018-05-25 0 0.064 0.063 0.065 0.062 0.065 12,555,000 792,480 0.0631 0.064 0.063 0.065 0.062 0.065 12,555,000 0.0631 -1.54%
2018-05-24 0 0.065 0.063 0.065 0.062 0.065 12,445,000 801,130 0.0644 0.065 0.063 0.065 0.062 0.065 12,445,000 0.0644 3.17%
2018-05-23 0 0.063 0.062 0.063 0.062 0.063 13,077,000 819,407 0.0627 0.063 0.062 0.063 0.062 0.063 13,077,000 0.0627 -3.08%
2018-05-21 0 0.065 0.064 0.065 0.064 0.065 6,180,000 395,790 0.0640 0.065 0.064 0.065 0.064 0.065 6,180,000 0.0640 0.00%
2018-05-18 0 0.065 0.065 0.066 0.062 0.065 10,050,300 642,147 0.0639 0.065 0.065 0.066 0.062 0.065 10,050,300 0.0639 1.56%
2018-05-17 0 0.064 0.064 0.065 0.063 0.067 12,950,000 850,350 0.0657 0.064 0.064 0.065 0.063 0.067 12,950,000 0.0657 -1.54%
2018-05-16 0 0.065 0.065 0.066 0.063 0.067 14,790,756 973,040 0.0658 0.065 0.065 0.066 0.063 0.067 14,790,756 0.0658 1.56%
2018-05-15 0 0.064 0.064 0.065 0.063 0.065 8,274,000 534,317 0.0646 0.064 0.064 0.065 0.063 0.065 8,274,000 0.0646 -1.54%
2018-05-14 0 0.065 0.064 0.065 0.062 0.065 12,167,500 771,377 0.0634 0.065 0.064 0.065 0.062 0.065 12,167,500 0.0634 3.17%
2018-05-11 0 0.063 0.063 0.064 0.062 0.064 8,900,004 561,430 0.0631 0.063 0.063 0.064 0.062 0.064 8,900,004 0.0631 -1.56%
2018-05-10 0 0.064 0.063 0.064 0.062 0.066 13,735,000 875,615 0.0638 0.064 0.063 0.064 0.062 0.066 13,735,000 0.0638 -1.54%
2018-05-09 0 0.065 0.065 0.066 0.062 0.066 16,500,000 1,059,530 0.0642 0.065 0.065 0.066 0.062 0.066 16,500,000 0.0642 0.00%
2018-05-08 0 0.065 0.064 0.065 0.063 0.068 17,190,000 1,115,535 0.0649 0.065 0.064 0.065 0.063 0.068 17,190,000 0.0649 0.00%
2018-05-07 0 0.065 0.064 0.065 0.065 0.069 10,555,000 708,475 0.0671 0.065 0.064 0.065 0.065 0.069 10,555,000 0.0671 0.00%
2018-05-04 0 0.065 0.064 0.066 0.061 0.068 16,145,000 1,037,740 0.0643 0.065 0.064 0.066 0.061 0.068 16,145,000 0.0643 6.56%
2018-05-03 0 0.061 0.060 0.064 0.060 0.065 16,025,000 1,011,585 0.0631 0.061 0.060 0.064 0.060 0.065 16,025,000 0.0631 -6.15%
2018-05-02 0 0.065 0.063 0.065 0.063 0.068 19,315,000 1,275,390 0.0660 0.065 0.063 0.065 0.063 0.068 19,315,000 0.0660 -2.99%
2018-04-30 0 0.067 0.066 0.067 0.066 0.069 14,655,125 992,382 0.0677 0.067 0.066 0.067 0.066 0.069 14,655,125 0.0677 -2.90%
2018-04-27 0 0.069 0.069 0.070 0.067 0.072 11,155,801 774,328 0.0694 0.069 0.069 0.070 0.067 0.072 11,155,801 0.0694 2.99%
2018-04-26 0 0.067 0.066 0.068 0.066 0.070 15,027,750 1,032,125 0.0687 0.067 0.066 0.068 0.066 0.070 15,027,750 0.0687 -5.63%
2018-04-25 0 0.071 0.069 0.071 0.068 0.071 15,240,025 1,065,771 0.0699 0.071 0.069 0.071 0.068 0.071 15,240,025 0.0699 -1.39%
2018-04-24 0 0.072 0.071 0.072 0.067 0.075 11,285,000 815,150 0.0722 0.072 0.071 0.072 0.067 0.075 11,285,000 0.0722 -1.37%
2018-04-23 0 0.073 0.073 0.074 0.070 0.072 16,570,002 1,175,160 0.0709 0.073 0.073 0.074 0.070 0.072 16,570,002 0.0709 1.39%
2018-04-20 0 0.072 0.071 0.072 0.070 0.074 10,049,000 714,450 0.0711 0.072 0.071 0.072 0.070 0.074 10,049,000 0.0711 -1.37%
2018-04-19 0 0.073 0.072 0.073 0.068 0.074 11,068,500 799,638 0.0722 0.073 0.072 0.073 0.068 0.074 11,068,500 0.0722 -1.35%
2018-04-18 0 0.074 0.072 0.074 0.072 0.078 5,258,986 397,172 0.0755 0.074 0.072 0.074 0.072 0.078 5,258,986 0.0755 -1.33%
2018-04-17 0 0.075 0.073 0.075 0.071 0.075 12,245,009 897,565 0.0733 0.075 0.073 0.075 0.071 0.075 12,245,009 0.0733 2.74%
2018-04-16 0 0.073 0.072 0.073 0.071 0.074 8,554,000 616,988 0.0721 0.073 0.072 0.073 0.071 0.074 8,554,000 0.0721 -2.67%
2018-04-13 0 0.075 0.074 0.075 0.072 0.076 10,295,000 764,640 0.0743 0.075 0.074 0.075 0.072 0.076 10,295,000 0.0743 0.00%
2018-04-12 0 0.075 0.074 0.075 0.073 0.076 19,199,000 1,427,660 0.0744 0.075 0.074 0.075 0.073 0.076 19,199,000 0.0744 -1.32%
2018-04-11 0 0.076 0.076 0.077 0.075 0.079 22,355,604 1,737,057 0.0777 0.076 0.076 0.077 0.075 0.079 22,355,604 0.0777 -3.80%
2018-04-10 0 0.079 0.077 0.079 0.075 0.079 10,115,156 786,050 0.0777 0.079 0.077 0.079 0.075 0.079 10,115,156 0.0777 1.28%
2018-04-09 0 0.078 0.077 0.078 0.076 0.079 11,250,009 860,130 0.0765 0.078 0.077 0.078 0.076 0.079 11,250,009 0.0765 2.63%
2018-04-06 0 0.076 0.075 0.076 0.075 0.077 11,405,046 875,478 0.0768 0.076 0.075 0.076 0.075 0.077 11,405,046 0.0768 0.00%
2018-04-04 0 0.076 0.075 0.077 0.075 0.080 16,485,000 1,286,840 0.0781 0.076 0.075 0.077 0.075 0.080 16,485,000 0.0781 -1.30%
2018-04-03 0 0.077 0.076 0.077 0.075 0.078 15,450,000 1,180,250 0.0764 0.077 0.076 0.077 0.075 0.078 15,450,000 0.0764 -1.28%
2018-03-29 0 0.078 0.076 0.078 0.076 0.080 10,775,000 838,255 0.0778 0.078 0.076 0.078 0.076 0.080 10,775,000 0.0778 0.00%
2018-03-28 0 0.078 0.077 0.079 0.077 0.080 7,409,600 578,397 0.0781 0.078 0.077 0.079 0.077 0.080 7,409,600 0.0781 -2.50%
2018-03-27 0 0.080 0.079 0.080 0.077 0.081 9,710,000 773,315 0.0796 0.080 0.079 0.080 0.077 0.081 9,710,000 0.0796 1.27%
2018-03-26 0 0.079 0.079 0.080 0.077 0.082 17,482,900 1,392,682 0.0797 0.079 0.079 0.080 0.077 0.082 17,482,900 0.0797 3.95%
2018-03-23 0 0.076 0.076 0.078 0.075 0.078 15,471,080 1,196,457 0.0773 0.076 0.076 0.078 0.075 0.078 15,471,080 0.0773 -5.00%
2018-03-22 0 0.080 0.080 0.082 0.079 0.084 13,695,033 1,117,672 0.0816 0.080 0.080 0.082 0.079 0.084 13,695,033 0.0816 -2.44%
2018-03-21 0 0.082 0.082 0.084 0.082 0.086 14,154,911 1,194,378 0.0844 0.082 0.082 0.084 0.082 0.086 14,154,911 0.0844 -2.38%
2018-03-20 0 0.084 0.084 0.085 0.082 0.086 11,007,300 916,500 0.0833 0.084 0.084 0.085 0.082 0.086 11,007,300 0.0833 0.00%
2018-03-19 0 0.084 0.083 0.084 0.083 0.086 20,232,394 1,714,073 0.0847 0.084 0.083 0.084 0.083 0.086 20,232,394 0.0847 -2.33%
2018-03-16 0 0.086 0.085 0.086 0.084 0.087 11,720,000 1,000,460 0.0854 0.086 0.085 0.086 0.084 0.087 11,720,000 0.0854 -1.15%
2018-03-15 0 0.087 0.086 0.087 0.085 0.089 19,735,000 1,714,310 0.0869 0.087 0.086 0.087 0.085 0.089 19,735,000 0.0869 -1.14%
2018-03-14 0 0.088 0.087 0.088 0.086 0.090 12,768,118 1,119,079 0.0876 0.088 0.087 0.088 0.086 0.090 12,768,118 0.0876 0.00%
2018-03-13 0 0.088 0.088 0.089 0.085 0.091 35,765,255 3,134,830 0.0877 0.088 0.088 0.089 0.085 0.091 35,765,255 0.0877 2.33%
2018-03-12 0 0.086 0.085 0.086 0.082 0.087 54,694,000 4,661,637 0.0852 0.086 0.085 0.086 0.082 0.087 54,694,000 0.0852 2.38%
2018-03-09 0 0.084 0.083 0.084 0.084 0.087 10,785,209 921,641 0.0855 0.084 0.083 0.084 0.084 0.087 10,785,209 0.0855 -1.18%
2018-03-08 0 0.085 0.084 0.085 0.083 0.086 8,840,000 746,235 0.0844 0.085 0.084 0.085 0.083 0.086 8,840,000 0.0844 0.00%
2018-03-07 0 0.085 0.084 0.085 0.079 0.085 41,190,003 3,484,240 0.0846 0.085 0.084 0.085 0.079 0.085 41,190,003 0.0846 0.00%
2018-03-06 0 0.085 0.084 0.085 0.084 0.087 10,630,000 910,465 0.0857 0.085 0.084 0.085 0.084 0.087 10,630,000 0.0857 0.00%
2018-03-05 0 0.085 0.085 0.086 0.085 0.091 9,735,000 857,650 0.0881 0.085 0.085 0.086 0.085 0.091 9,735,000 0.0881 -1.16%
2018-03-02 0 0.086 0.086 0.087 0.082 0.090 16,502,000 1,408,877 0.0854 0.086 0.086 0.087 0.082 0.090 16,502,000 0.0854 1.18%
2018-03-01 0 0.085 0.085 0.087 0.083 0.086 8,680,000 741,280 0.0854 0.085 0.085 0.087 0.083 0.086 8,680,000 0.0854 0.00%
2018-02-28 0 0.085 0.085 0.086 0.085 0.088 9,630,000 825,555 0.0857 0.085 0.085 0.086 0.085 0.088 9,630,000 0.0857 -3.41%
2018-02-27 0 0.088 0.086 0.089 0.084 0.094 22,855,000 2,001,490 0.0876 0.088 0.086 0.089 0.084 0.094 22,855,000 0.0876 -3.30%
2018-02-26 0 0.091 0.089 0.091 0.087 0.094 14,851,260 1,340,027 0.0902 0.091 0.089 0.091 0.087 0.094 14,851,260 0.0902 0.00%
2018-02-23 0 0.091 0.090 0.091 0.086 0.095 43,610,000 3,898,180 0.0894 0.091 0.090 0.091 0.086 0.095 43,610,000 0.0894 7.06%
2018-02-22 0 0.085 0.084 0.085 0.082 0.086 11,262,056 953,862 0.0847 0.085 0.084 0.085 0.082 0.086 11,262,056 0.0847 -1.16%
2018-02-21 0 0.086 0.085 0.086 0.082 0.087 22,185,175 1,864,422 0.0840 0.086 0.085 0.086 0.082 0.087 22,185,175 0.0840 3.61%
2018-02-20 0 0.083 0.082 0.083 0.080 0.087 10,655,066 900,379 0.0845 0.083 0.082 0.083 0.080 0.087 10,655,066 0.0845 0.00%
2018-02-15 0 0.083 0.082 0.083 0.081 0.083 12,290,000 1,012,650 0.0824 0.083 0.082 0.083 0.081 0.083 12,290,000 0.0824 0.00%
2018-02-14 0 0.083 0.081 0.083 0.078 0.083 14,885,000 1,198,510 0.0805 0.083 0.081 0.083 0.078 0.083 14,885,000 0.0805 1.22%
2018-02-13 0 0.082 0.080 0.082 0.079 0.084 16,150,000 1,330,250 0.0824 0.082 0.080 0.082 0.079 0.084 16,150,000 0.0824 1.23%
2018-02-12 0 0.081 0.079 0.081 0.075 0.081 21,995,025 1,722,186 0.0783 0.081 0.079 0.081 0.075 0.081 21,995,025 0.0783 5.19%
2018-02-09 0 0.077 0.077 0.078 0.075 0.079 39,429,000 3,064,210 0.0777 0.077 0.077 0.078 0.075 0.079 39,429,000 0.0777 -7.23%
2018-02-08 0 0.083 0.082 0.083 0.079 0.085 19,675,000 1,612,675 0.0820 0.083 0.082 0.083 0.079 0.085 19,675,000 0.0820 0.00%
2018-02-07 0 0.083 0.082 0.083 0.080 0.088 45,386,854 3,843,627 0.0847 0.083 0.082 0.083 0.080 0.088 45,386,854 0.0847 0.00%
2018-02-06 0 0.083 0.082 0.083 0.080 0.088 53,715,185 4,493,843 0.0837 0.083 0.082 0.083 0.080 0.088 53,715,185 0.0837 -7.78%
2018-02-05 0 0.090 0.089 0.090 0.088 0.095 46,215,000 4,186,080 0.0906 0.090 0.089 0.090 0.088 0.095 46,215,000 0.0906 -3.23%
2018-02-02 0 0.093 0.093 0.094 0.092 0.098 52,995,026 4,971,332 0.0938 0.093 0.093 0.094 0.092 0.098 52,995,026 0.0938 -1.06%
2018-02-01 0 0.094 0.093 0.094 0.093 0.099 22,403,543 2,169,070 0.0968 0.094 0.093 0.094 0.093 0.099 22,403,543 0.0968 -2.08%
2018-01-31 0 0.096 0.096 0.097 0.094 0.101 51,435,050 5,021,539 0.0976 0.096 0.096 0.097 0.094 0.101 51,435,050 0.0976 -4.95%
2018-01-30 0 0.101 0.101 0.102 0.095 0.104 95,115,000 9,423,910 0.0991 0.101 0.101 0.102 0.095 0.104 95,115,000 0.0991 6.32%
2018-01-29 0 0.095 0.095 0.096 0.095 0.097 31,920,000 3,065,220 0.0960 0.095 0.095 0.096 0.095 0.097 31,920,000 0.0960 1.06%
2018-01-26 0 0.094 0.094 0.096 0.094 0.099 26,916,476 2,614,840 0.0971 0.094 0.094 0.096 0.094 0.099 26,916,476 0.0971 -1.05%
2018-01-25 0 0.095 0.094 0.095 0.092 0.101 38,500,187 3,722,271 0.0967 0.095 0.094 0.095 0.092 0.101 38,500,187 0.0967 -3.06%
2018-01-24 0 0.098 0.097 0.099 0.097 0.102 58,199,000 5,806,820 0.0998 0.098 0.097 0.099 0.097 0.102 58,199,000 0.0998 -2.00%
2018-01-23 0 0.100 0.099 0.101 0.099 0.106 132,311,988 13,425,928 0.1015 0.100 0.099 0.101 0.099 0.106 132,311,988 0.1015 -4.76%
2018-01-22 0 0.105 0.104 0.105 0.103 0.109 44,312,500 4,701,850 0.1061 0.105 0.104 0.105 0.103 0.109 44,312,500 0.1061 -0.94%
2018-01-19 0 0.106 0.106 0.107 0.105 0.111 77,631,231 8,281,928 0.1067 0.106 0.106 0.107 0.105 0.111 77,631,231 0.1067 -2.75%
2018-01-18 0 0.109 0.108 0.109 0.106 0.115 67,755,969 7,466,955 0.1102 0.109 0.108 0.109 0.106 0.115 67,755,969 0.1102 0.93%
2018-01-17 0 0.108 0.106 0.108 0.103 0.108 115,915,000 12,165,055 0.1049 0.108 0.106 0.108 0.103 0.108 115,915,000 0.1049 0.93%
2018-01-16 0 0.107 0.106 0.107 0.105 0.109 101,100,900 10,750,490 0.1063 0.107 0.106 0.107 0.105 0.109 101,100,900 0.1063 0.94%
2018-01-15 0 0.106 0.105 0.106 0.103 0.111 56,995,000 6,155,995 0.1080 0.106 0.105 0.106 0.103 0.111 56,995,000 0.1080 0.00%
2018-01-12 0 0.106 0.108 0.109 0.106 0.113 47,415,054 5,211,280 0.1099 0.106 0.108 0.109 0.106 0.113 47,415,054 0.1099 -4.50%
2018-01-11 0 0.111 0.111 0.112 0.103 0.117 185,290,839 20,703,027 0.1117 0.111 0.111 0.112 0.103 0.117 185,290,839 0.1117 6.73%
2018-01-10 0 0.104 0.104 0.105 0.099 0.106 114,613,262 11,632,419 0.1015 0.104 0.104 0.105 0.099 0.106 114,613,262 0.1015 4.00%
2018-01-09 0 0.100 0.099 0.100 0.098 0.111 203,012,900 20,907,769 0.1030 0.100 0.099 0.100 0.098 0.111 203,012,900 0.1030 -1.96%
2018-01-08 0 0.102 0.102 0.103 0.099 0.129 245,568,125 27,021,752 0.1100 0.102 0.102 0.103 0.099 0.129 245,568,125 0.1100 -17.07%
2018-01-05 0 0.123 0.122 0.123 0.119 0.149 267,188,946 35,015,449 0.1311 0.123 0.122 0.123 0.119 0.149 267,188,946 0.1311 -10.87%
2018-01-04 0 0.138 0.138 0.139 0.096 0.140 496,598,655 60,247,183 0.1213 0.138 0.138 0.139 0.096 0.140 496,598,655 0.1213 43.75%
2018-01-03 0 0.096 0.095 0.097 0.092 0.103 46,609,816 4,517,869 0.0969 0.096 0.095 0.097 0.092 0.103 46,609,816 0.0969 3.23%
2018-01-02 0 0.093 0.092 0.093 0.088 0.093 28,109,000 2,554,698 0.0909 0.093 0.092 0.093 0.088 0.093 28,109,000 0.0909 6.90%
2017-12-29 0 0.087 0.086 0.087 0.085 0.088 136,956,469 11,786,826 0.0861 0.087 0.086 0.087 0.085 0.088 136,956,469 0.0861 0.00%
2017-12-28 0 0.087 0.087 0.088 0.085 0.088 256,487,693 22,314,241 0.0870 0.087 0.087 0.088 0.085 0.088 256,487,693 0.0870 -1.14%
2017-12-27 0 0.088 0.088 0.089 0.087 0.091 219,180,250 19,198,745 0.0876 0.088 0.088 0.089 0.087 0.091 219,180,250 0.0876 -2.22%
2017-12-22 0 0.090 0.089 0.090 0.086 0.090 320,991,192 28,397,612 0.0885 0.090 0.089 0.090 0.086 0.090 320,991,192 0.0885 1.12%
2017-12-21 0 0.089 0.089 0.090 0.087 0.090 94,905,000 8,339,500 0.0879 0.089 0.089 0.090 0.087 0.090 94,905,000 0.0879 0.00%
2017-12-20 0 0.089 0.089 0.090 0.088 0.096 114,630,000 10,250,670 0.0894 0.089 0.089 0.090 0.088 0.096 114,630,000 0.0894 -5.32%
2017-12-19 0 0.094 0.093 0.095 0.082 0.097 57,770,700 5,325,285 0.0922 0.094 0.093 0.095 0.082 0.097 57,770,700 0.0922 11.90%
2017-12-18 0 0.084 0.083 0.084 0.082 0.086 9,480,000 794,370 0.0838 0.084 0.083 0.084 0.082 0.086 9,480,000 0.0838 -2.33%
2017-12-15 0 0.086 0.083 0.086 0.082 0.088 14,265,000 1,212,485 0.0850 0.086 0.083 0.086 0.082 0.088 14,265,000 0.0850 -1.15%
2017-12-14 0 0.087 0.086 0.088 0.078 0.092 44,160,062 3,815,759 0.0864 0.087 0.086 0.088 0.078 0.092 44,160,062 0.0864 12.99%
2017-12-13 0 0.077 0.077 0.078 0.075 0.080 9,304,047 720,296 0.0774 0.077 0.077 0.078 0.075 0.080 9,304,047 0.0774 -2.53%
2017-12-12 0 0.079 0.077 0.079 0.074 0.080 23,467,500 1,812,382 0.0772 0.079 0.077 0.079 0.074 0.080 23,467,500 0.0772 3.95%
2017-12-11 0 0.076 0.076 0.077 0.060 0.087 190,555,800 12,916,664 0.0678 0.076 0.076 0.077 0.060 0.087 190,555,800 0.0678 -13.64%
2017-12-08 0 0.088 0.087 0.088 0.088 0.089 26,212,009 2,306,936 0.0880 0.088 0.087 0.088 0.088 0.089 26,212,009 0.0880 -1.12%
2017-12-07 0 0.089 0.088 0.089 0.088 0.090 15,455,864 1,365,727 0.0884 0.089 0.088 0.089 0.088 0.090 15,455,864 0.0884 -1.11%
2017-12-06 0 0.090 0.088 0.090 0.087 0.091 43,246,504 3,847,857 0.0890 0.090 0.088 0.090 0.087 0.091 43,246,504 0.0890 0.00%
2017-12-05 0 0.090 0.089 0.090 0.090 0.093 11,214,307 1,017,313 0.0907 0.090 0.089 0.090 0.090 0.093 11,214,307 0.0907 -2.17%
2017-12-04 0 0.092 0.091 0.092 0.091 0.095 62,230,083 5,832,933 0.0937 0.092 0.091 0.092 0.091 0.095 62,230,083 0.0937 -2.13%
2017-12-01 0 0.094 0.093 0.094 0.092 0.095 7,748,187 726,336 0.0937 0.094 0.093 0.094 0.092 0.095 7,748,187 0.0937 0.00%
2017-11-30 0 0.094 0.094 0.095 0.091 0.095 44,859,886 4,180,209 0.0932 0.094 0.094 0.095 0.091 0.095 44,859,886 0.0932 0.00%
2017-11-29 0 0.094 0.092 0.094 0.092 0.096 17,210,147 1,607,715 0.0934 0.094 0.092 0.094 0.092 0.096 17,210,147 0.0934 -1.05%
2017-11-28 0 0.095 0.094 0.095 0.090 0.100 7,727,536 724,579 0.0938 0.095 0.094 0.095 0.090 0.100 7,727,536 0.0938 -5.00%
2017-11-27 0 0.100 0.099 0.100 0.096 0.100 5,361,637 530,321 0.0989 0.100 0.099 0.100 0.096 0.100 5,361,637 0.0989 2.04%
2017-11-24 0 0.098 0.096 0.098 0.095 0.099 4,696,400 453,231 0.0965 0.098 0.096 0.098 0.095 0.099 4,696,400 0.0965 3.16%
2017-11-23 0 0.095 0.095 0.097 0.093 0.097 4,195,208 399,586 0.0952 0.095 0.095 0.097 0.093 0.097 4,195,208 0.0952 1.06%
2017-11-22 0 0.094 0.094 0.097 0.092 0.100 9,350,000 906,205 0.0969 0.094 0.094 0.097 0.092 0.100 9,350,000 0.0969 0.00%
2017-11-21 0 0.094 0.094 0.096 0.093 0.097 15,590,000 1,487,155 0.0954 0.094 0.094 0.096 0.093 0.097 15,590,000 0.0954 -4.08%
2017-11-20 0 0.098 0.098 0.100 0.096 0.100 6,784,344 663,520 0.0978 0.098 0.098 0.100 0.096 0.100 6,784,344 0.0978 -2.00%
2017-11-17 0 0.100 0.098 0.100 0.092 0.102 16,137,313 1,599,283 0.0991 0.100 0.098 0.100 0.092 0.102 16,137,313 0.0991 -1.96%
2017-11-16 0 0.102 0.102 0.103 0.099 0.112 45,666,800 4,745,358 0.1039 0.102 0.102 0.103 0.099 0.112 45,666,800 0.1039 6.81%
2017-11-15 0 0.133 0.129 0.133 0.125 0.134 25,146,207 3,291,232 0.1309 0.096 0.093 0.096 0.090 0.096 35,020,372 0.0940 0.00%
2017-11-14 0 0.133 0.132 0.134 0.132 0.137 5,604,200 750,198 0.1339 0.096 0.095 0.096 0.095 0.098 7,804,802 0.0961 -0.75%
2017-11-13 0 0.134 0.133 0.134 0.132 0.136 6,745,002 903,925 0.1340 0.096 0.096 0.096 0.095 0.098 9,393,563 0.0962 -2.90%
2017-11-10 0 0.138 0.136 0.138 0.136 0.150 12,605,000 1,772,745 0.1406 0.099 0.098 0.099 0.098 0.108 17,554,607 0.1010 -7.38%
2017-11-09 0 0.149 0.145 0.149 0.143 0.154 9,145,000 1,347,490 0.1473 0.107 0.104 0.107 0.103 0.111 12,735,969 0.1058 0.00%
2017-11-08 0 0.149 0.149 0.152 0.145 0.158 14,464,093 2,189,281 0.1514 0.107 0.107 0.109 0.104 0.113 20,143,711 0.1087 3.47%
2017-11-07 0 0.144 0.142 0.144 0.143 0.163 7,675,100 1,165,139 0.1518 0.103 0.102 0.103 0.103 0.117 10,688,883 0.1090 -11.11%
2017-11-06 0 0.162 0.161 0.162 0.155 0.165 11,985,006 1,913,715 0.1597 0.116 0.116 0.116 0.111 0.118 16,691,160 0.1147 -1.82%
2017-11-03 0 0.165 0.165 0.167 0.165 0.173 12,967,037 2,172,425 0.1675 0.118 0.118 0.120 0.118 0.124 18,058,805 0.1203 0.00%
2017-11-02 0 0.165 0.163 0.165 0.155 0.173 64,426,000 10,706,136 0.1662 0.118 0.117 0.118 0.111 0.124 89,724,168 0.1193 3.13%
2017-11-01 0 0.160 0.158 0.160 0.148 0.164 41,482,314 6,530,493 0.1574 0.115 0.113 0.115 0.106 0.118 57,771,181 0.1130 6.67%
2017-10-31 0 0.150 0.150 0.151 0.142 0.155 22,294,900 3,333,436 0.1495 0.108 0.108 0.108 0.102 0.111 31,049,442 0.1074 4.90%
2017-10-30 0 0.143 0.143 0.144 0.138 0.149 32,045,062 4,638,923 0.1448 0.103 0.103 0.103 0.099 0.107 44,628,202 0.1039 2.14%
2017-10-27 0 0.140 0.140 0.142 0.132 0.158 66,352,038 9,559,413 0.1441 0.101 0.101 0.102 0.095 0.113 92,406,503 0.1034 5.26%
2017-10-26 0 0.133 0.132 0.133 0.129 0.136 17,672,300 2,351,284 0.1330 0.096 0.095 0.096 0.093 0.098 24,611,685 0.0955 0.76%
2017-10-25 0 0.132 0.130 0.132 0.126 0.135 9,567,000 1,254,421 0.1311 0.095 0.093 0.095 0.090 0.097 13,323,675 0.0941 2.33%
2017-10-24 0 0.129 0.129 0.130 0.127 0.133 8,960,000 1,163,705 0.1299 0.093 0.093 0.093 0.091 0.096 12,478,325 0.0933 0.78%
2017-10-23 0 0.128 0.127 0.129 0.123 0.131 46,836,700 6,002,683 0.1282 0.092 0.091 0.093 0.088 0.094 65,228,074 0.0920 2.40%
2017-10-20 0 0.125 0.125 0.126 0.121 0.126 21,280,000 2,666,175 0.1253 0.090 0.090 0.090 0.087 0.090 29,636,021 0.0900 0.81%
2017-10-19 0 0.124 0.122 0.124 0.121 0.124 5,060,011 619,166 0.1224 0.089 0.088 0.089 0.087 0.089 7,046,926 0.0879 0.00%
2017-10-18 0 0.124 0.123 0.125 0.120 0.126 27,025,000 3,311,485 0.1225 0.089 0.088 0.090 0.086 0.090 37,636,911 0.0880 3.33%
2017-10-17 0 0.120 0.120 0.121 0.118 0.121 26,355,000 3,175,020 0.1205 0.086 0.086 0.087 0.085 0.087 36,703,822 0.0865 0.00%
2017-10-16 0 0.120 0.118 0.120 0.117 0.120 12,858,225 1,539,399 0.1197 0.086 0.085 0.086 0.084 0.086 17,907,266 0.0860 0.84%
2017-10-13 0 0.119 0.119 0.120 0.116 0.120 4,165,004 490,465 0.1178 0.085 0.085 0.086 0.083 0.086 5,800,477 0.0846 -0.83%
2017-10-12 0 0.120 0.119 0.121 0.119 0.122 8,265,000 995,995 0.1205 0.086 0.085 0.087 0.085 0.088 11,510,419 0.0865 0.00%
2017-10-11 0 0.120 0.120 0.121 0.117 0.122 14,997,554 1,797,959 0.1199 0.086 0.086 0.087 0.084 0.088 20,886,646 0.0861 0.00%
2017-10-10 0 0.120 0.117 0.121 0.117 0.121 12,840,000 1,529,630 0.1191 0.086 0.084 0.087 0.084 0.087 17,881,885 0.0855 0.84%
2017-10-09 0 0.119 0.119 0.120 0.113 0.120 18,615,300 2,185,063 0.1174 0.085 0.085 0.086 0.081 0.086 25,924,973 0.0843 -0.83%
2017-10-06 0 0.120 0.119 0.120 0.100 0.120 51,830,857 5,856,295 0.1130 0.086 0.085 0.086 0.072 0.086 72,183,288 0.0811 -4.76%
2017-10-04 0 0.126 0.125 0.126 0.121 0.126 3,990,000 492,880 0.1235 0.090 0.090 0.090 0.087 0.090 5,556,754 0.0887 0.00%
2017-10-03 0 0.126 0.127 0.128 0.125 0.129 3,315,187 421,457 0.1271 0.090 0.091 0.092 0.090 0.093 4,616,962 0.0913 -0.79%
2017-09-29 0 0.127 0.124 0.127 0.120 0.128 9,919,000 1,251,428 0.1262 0.091 0.089 0.091 0.086 0.092 13,813,895 0.0906 3.25%
2017-09-28 0 0.123 0.120 0.123 0.116 0.123 6,177,520 742,214 0.1201 0.088 0.086 0.088 0.083 0.088 8,603,248 0.0863 4.24%
2017-09-27 0 0.118 0.117 0.118 0.113 0.118 5,190,167 597,823 0.1152 0.085 0.084 0.085 0.081 0.085 7,228,191 0.0827 1.72%
2017-09-26 0 0.116 0.115 0.116 0.114 0.121 9,742,500 1,137,870 0.1168 0.083 0.083 0.083 0.082 0.087 13,568,089 0.0839 -4.92%
2017-09-25 0 0.122 0.121 0.122 0.120 0.126 2,885,001 349,855 0.1213 0.088 0.087 0.088 0.086 0.090 4,017,855 0.0871 -0.81%
2017-09-22 0 0.123 0.123 0.125 0.122 0.128 12,711,700 1,587,890 0.1249 0.088 0.088 0.090 0.088 0.092 17,703,205 0.0897 -3.91%
2017-09-21 0 0.128 0.127 0.128 0.126 0.128 4,500,003 573,580 0.1275 0.092 0.091 0.092 0.090 0.092 6,267,020 0.0915 0.00%
2017-09-20 0 0.128 0.128 0.129 0.128 0.133 7,459,112 970,541 0.1301 0.092 0.092 0.093 0.092 0.096 10,388,083 0.0934 -3.03%
2017-09-19 0 0.132 0.132 0.133 0.131 0.138 1,855,250 248,901 0.1342 0.095 0.095 0.096 0.094 0.099 2,583,751 0.0963 0.00%
2017-09-18 0 0.132 0.132 0.135 0.132 0.138 12,115,000 1,626,485 0.1343 0.095 0.095 0.097 0.095 0.099 16,872,199 0.0964 0.76%
2017-09-15 0 0.131 0.131 0.132 0.130 0.133 4,569,185 598,792 0.1311 0.094 0.094 0.095 0.093 0.096 6,363,368 0.0941 -0.76%
2017-09-14 0 0.132 0.130 0.132 0.129 0.133 6,493,051 848,159 0.1306 0.095 0.093 0.095 0.093 0.096 9,042,678 0.0938 0.76%
2017-09-13 0 0.131 0.131 0.132 0.131 0.134 4,892,000 643,860 0.1316 0.094 0.094 0.095 0.094 0.096 6,812,942 0.0945 0.77%
2017-09-12 0 0.130 0.130 0.132 0.128 0.138 9,375,000 1,226,485 0.1308 0.093 0.093 0.095 0.092 0.099 13,056,283 0.0939 2.36%
2017-09-11 0 0.127 0.127 0.128 0.125 0.129 7,377,062 931,035 0.1262 0.091 0.091 0.092 0.090 0.093 10,273,814 0.0906 -3.05%
2017-09-08 0 0.131 0.130 0.131 0.127 0.134 10,935,004 1,410,030 0.1289 0.094 0.093 0.094 0.091 0.096 15,228,854 0.0926 -0.76%
2017-09-07 0 0.132 0.132 0.134 0.129 0.142 15,095,028 2,026,933 0.1343 0.095 0.095 0.096 0.093 0.102 21,022,395 0.0964 -2.22%
2017-09-06 0 0.135 0.135 0.136 0.135 0.150 25,655,000 3,551,535 0.1384 0.097 0.097 0.098 0.097 0.108 35,728,953 0.0994 -8.16%
2017-09-05 0 0.147 0.145 0.147 0.137 0.168 210,480,986 31,928,063 0.1517 0.106 0.104 0.106 0.098 0.121 293,130,588 0.1089 23.53%
2017-09-04 1 0.119 0.114 0.119 0.119 0.119 80,000 9,520 0.1190 0.085 0.082 0.085 0.085 0.085 111,414 0.0854 1.71%
2017-09-01 0 0.117 0.116 0.118 0.109 0.128 31,561,000 3,707,712 0.1175 0.084 0.083 0.085 0.078 0.092 43,954,063 0.0844 7.34%
2017-08-31 0 0.109 0.109 0.111 0.106 0.110 2,610,000 283,590 0.1087 0.078 0.078 0.080 0.076 0.079 3,634,869 0.0780 0.93%
2017-08-30 0 0.108 0.107 0.109 0.107 0.109 1,212,500 131,460 0.1084 0.078 0.077 0.078 0.077 0.078 1,688,613 0.0779 -0.92%
2017-08-29 0 0.109 0.109 0.110 0.107 0.113 4,280,000 473,120 0.1105 0.078 0.078 0.079 0.077 0.081 5,960,628 0.0794 0.93%
2017-08-28 0 0.108 0.108 0.109 0.106 0.110 6,305,009 685,790 0.1088 0.078 0.078 0.078 0.076 0.079 8,780,798 0.0781 -2.70%
2017-08-25 0 0.111 0.108 0.111 0.106 0.112 2,101,249 230,287 0.1096 0.080 0.078 0.080 0.076 0.080 2,926,347 0.0787 0.00%
2017-08-24 0 0.111 0.110 0.111 0.110 0.113 1,251,600 139,230 0.1112 0.080 0.079 0.080 0.079 0.081 1,743,066 0.0799 0.00%
2017-08-22 0 0.111 0.111 0.112 0.109 0.112 2,594,000 288,827 0.1113 0.080 0.080 0.080 0.078 0.080 3,612,586 0.0800 0.91%
2017-08-21 0 0.110 0.110 0.111 0.110 0.111 5,699,506 628,524 0.1103 0.079 0.079 0.080 0.079 0.080 7,937,532 0.0792 0.00%
2017-08-18 0 0.110 0.110 0.111 0.104 0.110 4,680,001 504,840 0.1079 0.079 0.079 0.080 0.075 0.079 6,517,698 0.0775 3.77%
2017-08-17 0 0.106 0.106 0.107 0.106 0.107 2,739,251 291,455 0.1064 0.076 0.076 0.077 0.076 0.077 3,814,873 0.0764 -0.93%
2017-08-16 0 0.107 0.106 0.107 0.105 0.107 5,196,251 551,864 0.1062 0.077 0.076 0.077 0.075 0.077 7,236,664 0.0763 0.94%
2017-08-15 0 0.106 0.106 0.107 0.104 0.107 13,904,207 1,469,435 0.1057 0.076 0.076 0.077 0.075 0.077 19,363,974 0.0759 0.00%
2017-08-14 0 0.106 0.105 0.107 0.105 0.109 4,951,000 528,252 0.1067 0.076 0.075 0.077 0.075 0.078 6,895,110 0.0766 -2.75%
2017-08-11 0 0.109 0.108 0.110 0.107 0.110 9,580,000 1,041,555 0.1087 0.078 0.078 0.079 0.077 0.079 13,341,780 0.0781 -0.91%
2017-08-10 0 0.110 0.110 0.111 0.109 0.112 7,170,050 788,005 0.1099 0.079 0.079 0.080 0.078 0.080 9,985,515 0.0789 -0.90%
2017-08-09 0 0.111 0.111 0.112 0.109 0.112 7,794,600 858,004 0.1101 0.080 0.080 0.080 0.078 0.080 10,855,307 0.0790 -0.89%
2017-08-08 0 0.112 0.111 0.112 0.109 0.112 4,066,532 452,719 0.1113 0.080 0.080 0.080 0.078 0.080 5,663,338 0.0799 0.00%
2017-08-07 0 0.112 0.112 0.113 0.109 0.112 7,436,331 825,730 0.1110 0.080 0.080 0.081 0.078 0.080 10,356,356 0.0797 2.75%
2017-08-04 0 0.109 0.109 0.110 0.109 0.111 15,687,400 1,723,232 0.1098 0.078 0.078 0.079 0.078 0.080 21,847,374 0.0789 -1.80%
2017-08-03 0 0.111 0.111 0.112 0.109 0.113 8,700,000 967,570 0.1112 0.080 0.080 0.080 0.078 0.081 12,116,230 0.0799 0.91%
2017-08-02 0 0.110 0.110 0.111 0.109 0.114 10,053,819 1,119,245 0.1113 0.079 0.079 0.080 0.078 0.082 14,001,654 0.0799 -0.90%
2017-08-01 0 0.111 0.111 0.112 0.106 0.113 22,168,031 2,434,927 0.1098 0.080 0.080 0.080 0.076 0.081 30,872,755 0.0789 1.83%
2017-07-31 0 0.109 0.109 0.110 0.107 0.118 54,609,000 6,006,234 0.1100 0.078 0.078 0.079 0.077 0.085 76,052,325 0.0790 -7.63%
2017-07-28 0 0.118 0.117 0.118 0.113 0.128 57,005,872 6,708,098 0.1177 0.085 0.084 0.085 0.081 0.092 79,390,377 0.0845 -4.84%
2017-07-27 0 0.124 0.123 0.125 0.107 0.165 117,227,289 15,592,930 0.1330 0.089 0.088 0.090 0.077 0.118 163,258,947 0.0955 -48.55%
2017-07-26 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2017-07-12 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2017-07-11 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2017-07-10 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2017-07-07 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2017-07-06 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2017-07-05 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2017-07-04 0 0.241 0.240 0.243 0.238 0.245 5,874,037 1,411,663 0.2403 0.173 0.172 0.174 0.171 0.176 8,180,596 0.1726 -2.82%
2017-07-03 0 0.248 0.244 0.248 0.243 0.250 3,536,800 876,312 0.2478 0.178 0.175 0.178 0.174 0.180 4,925,596 0.1779 -0.80%
2017-06-30 0 0.250 0.250 0.255 0.250 0.260 7,320,003 1,839,325 0.2513 0.180 0.180 0.183 0.180 0.187 10,194,350 0.1804 -1.96%
2017-06-29 0 0.255 0.250 0.255 0.245 0.260 10,161,631 2,576,625 0.2536 0.183 0.180 0.183 0.176 0.187 14,151,800 0.1821 3.24%
2017-06-28 0 0.247 0.246 0.248 0.237 0.255 18,045,000 4,399,915 0.2438 0.177 0.177 0.178 0.170 0.183 25,130,733 0.1751 -3.14%
2017-06-27 0 0.255 0.250 0.255 0.250 0.280 44,592,459 11,640,174 0.2610 0.183 0.180 0.183 0.180 0.201 62,102,587 0.1874 -8.93%
2017-06-26 0 0.280 0.280 0.285 0.280 0.335 76,505,000 23,199,825 0.3032 0.201 0.201 0.205 0.201 0.241 106,546,230 0.2177 0.00%
2017-06-23 0 0.280 0.280 0.285 0.280 0.290 4,300,000 1,207,750 0.2809 0.201 0.201 0.205 0.201 0.208 5,988,482 0.2017 -1.75%
2017-06-22 0 0.285 0.280 0.285 0.275 0.290 7,145,015 2,023,653 0.2832 0.205 0.201 0.205 0.197 0.208 9,950,649 0.2034 0.00%
2017-06-21 0 0.285 0.280 0.285 0.270 0.285 8,345,000 2,351,875 0.2818 0.205 0.201 0.205 0.194 0.205 11,621,832 0.2024 1.79%
2017-06-20 0 0.280 0.275 0.280 0.270 0.285 3,215,000 891,950 0.2774 0.201 0.197 0.201 0.194 0.205 4,477,435 0.1992 0.00%
2017-06-19 0 0.280 0.270 0.275 0.260 0.300 39,085,051 10,973,188 0.2808 0.201 0.194 0.197 0.187 0.215 54,432,584 0.2016 -3.45%
2017-06-16 0 0.290 0.285 0.290 0.275 0.290 21,085,000 5,965,850 0.2829 0.208 0.205 0.208 0.197 0.208 29,364,450 0.2032 5.45%
2017-06-15 0 0.275 0.275 0.280 0.265 0.340 98,825,000 29,882,425 0.3024 0.197 0.197 0.201 0.190 0.244 137,630,628 0.2171 -1.79%
2017-06-14 0 0.280 0.280 0.285 0.275 0.290 9,160,000 2,573,700 0.2810 0.201 0.201 0.205 0.197 0.208 12,756,859 0.2018 -3.45%
2017-06-13 0 0.290 0.285 0.290 0.280 0.310 23,622,500 6,874,825 0.2910 0.208 0.205 0.208 0.201 0.223 32,898,351 0.2090 -3.33%
2017-06-12 0 0.300 0.295 0.300 0.295 0.310 27,970,301 8,483,659 0.3033 0.215 0.212 0.215 0.212 0.223 38,953,403 0.2178 -1.64%
2017-06-09 0 0.305 0.300 0.305 0.295 0.350 46,510,021 14,893,531 0.3202 0.219 0.215 0.219 0.212 0.251 64,773,118 0.2299 -8.96%
2017-06-08 0 0.335 0.330 0.335 0.320 0.365 57,600,225 19,584,466 0.3400 0.241 0.237 0.241 0.230 0.262 80,218,114 0.2441 3.08%
2017-06-07 0 0.325 0.320 0.325 0.315 0.330 20,697,000 6,642,215 0.3209 0.233 0.230 0.233 0.226 0.237 28,824,094 0.2304 1.56%
2017-06-06 0 0.320 0.320 0.325 0.320 0.340 25,393,833 8,338,544 0.3284 0.230 0.230 0.233 0.230 0.244 35,365,233 0.2358 -3.03%
2017-06-05 0 0.330 0.320 0.330 0.315 0.340 34,170,000 11,095,225 0.3247 0.237 0.230 0.237 0.226 0.244 47,587,539 0.2332 0.00%
2017-06-02 0 0.330 0.330 0.335 0.320 0.375 60,814,007 20,742,522 0.3411 0.237 0.237 0.241 0.230 0.269 84,693,853 0.2449 -9.59%
2017-06-01 0 0.365 0.360 0.365 0.340 0.380 72,979,048 26,338,521 0.3609 0.262 0.258 0.262 0.244 0.273 101,635,742 0.2591 5.80%
2017-05-31 0 0.345 0.340 0.345 0.330 0.370 89,895,000 31,545,975 0.3509 0.248 0.244 0.248 0.237 0.266 125,194,084 0.2520 2.99%
2017-05-29 0 0.335 0.335 0.340 0.295 0.340 74,922,000 24,159,155 0.3225 0.241 0.241 0.244 0.212 0.244 104,341,634 0.2315 13.56%
2017-05-26 0 0.295 0.295 0.300 0.290 0.320 24,910,000 7,470,750 0.2999 0.212 0.212 0.215 0.208 0.230 34,691,414 0.2153 1.72%
2017-05-25 0 0.290 0.285 0.290 0.260 0.305 67,725,300 19,526,562 0.2883 0.208 0.205 0.208 0.187 0.219 94,319,004 0.2070 11.54%
2017-05-24 0 0.260 0.255 0.260 0.255 0.265 4,313,000 1,122,470 0.2603 0.187 0.183 0.187 0.183 0.190 6,006,586 0.1869 1.96%
2017-05-23 0 0.255 0.255 0.260 0.255 0.265 11,505,300 2,966,647 0.2579 0.183 0.183 0.187 0.183 0.190 16,023,088 0.1851 -1.92%
2017-05-22 0 0.260 0.260 0.265 0.260 0.270 6,032,333 1,585,974 0.2629 0.187 0.187 0.190 0.187 0.194 8,401,050 0.1888 -1.89%
2017-05-19 0 0.265 0.260 0.270 0.255 0.270 15,190,000 3,985,175 0.2624 0.190 0.187 0.194 0.183 0.194 21,154,660 0.1884 1.92%
2017-05-18 0 0.260 0.255 0.260 0.250 0.260 16,265,800 4,131,621 0.2540 0.187 0.183 0.187 0.180 0.187 22,652,894 0.1824 0.00%
2017-05-17 0 0.260 0.255 0.260 0.250 0.285 82,185,100 21,645,260 0.2634 0.187 0.183 0.187 0.180 0.205 114,456,736 0.1891 -7.14%
2017-05-16 0 0.280 0.275 0.280 0.265 0.290 25,377,000 6,992,470 0.2755 0.201 0.197 0.201 0.190 0.208 35,341,791 0.1979 3.70%
2017-05-15 0 0.270 0.265 0.270 0.260 0.275 14,602,000 3,903,765 0.2673 0.194 0.190 0.194 0.187 0.197 20,335,770 0.1920 3.85%
2017-05-12 0 0.260 0.260 0.265 0.260 0.275 17,157,000 4,564,005 0.2660 0.187 0.187 0.190 0.187 0.197 23,894,042 0.1910 -3.70%
2017-05-11 0 0.270 0.265 0.270 0.247 0.270 48,625,000 12,494,035 0.2569 0.194 0.190 0.194 0.177 0.194 67,718,586 0.1845 3.85%
2017-05-10 0 0.260 0.255 0.260 0.250 0.310 198,600,118 53,012,228 0.2669 0.187 0.183 0.187 0.180 0.223 276,584,458 0.1917 -14.75%
2017-05-09 0 0.305 0.300 0.305 0.295 0.310 32,560,054 9,734,614 0.2990 0.219 0.215 0.219 0.212 0.223 45,345,416 0.2147 1.67%
2017-05-08 0 0.300 0.295 0.300 0.300 0.325 70,185,200 21,468,633 0.3059 0.215 0.212 0.215 0.215 0.233 97,744,834 0.2196 -1.64%
2017-05-05 0 0.305 0.300 0.305 0.300 0.325 60,151,087 18,355,014 0.3051 0.219 0.215 0.219 0.215 0.233 83,770,624 0.2191 -1.61%
2017-05-04 0 0.310 0.305 0.310 0.260 0.330 44,795,000 13,373,875 0.2986 0.223 0.219 0.223 0.187 0.237 62,384,660 0.2144 1.64%
2017-05-02 0 0.305 0.300 0.305 0.295 0.365 103,561,160 32,483,447 0.3137 0.219 0.215 0.219 0.212 0.262 144,226,537 0.2252 -12.86%
2017-04-28 0 0.350 0.350 0.355 0.350 0.410 62,210,000 23,457,875 0.3771 0.251 0.251 0.255 0.251 0.294 86,638,010 0.2708 -11.39%
2017-04-27 0 0.395 0.390 0.395 0.385 0.410 34,261,000 13,624,280 0.3977 0.284 0.280 0.284 0.276 0.294 47,714,272 0.2855 -2.47%
2017-04-26 0 0.405 0.400 0.405 0.400 0.435 56,660,025 23,441,585 0.4137 0.291 0.287 0.291 0.287 0.312 78,908,726 0.2971 -3.57%
2017-04-25 0 0.420 0.415 0.420 0.415 0.435 32,257,978 13,597,001 0.4215 0.302 0.298 0.302 0.298 0.312 44,924,723 0.3027 0.00%
2017-04-24 0 0.420 0.415 0.420 0.415 0.460 47,050,000 20,582,050 0.4375 0.302 0.298 0.302 0.298 0.330 65,525,131 0.3141 -6.67%
2017-04-21 0 0.450 0.450 0.455 0.445 0.510 99,520,000 46,109,000 0.4633 0.323 0.323 0.327 0.320 0.366 138,598,534 0.3327 -7.22%
2017-04-20 0 0.485 0.480 0.485 0.465 0.490 24,692,500 11,714,787 0.4744 0.348 0.345 0.348 0.334 0.352 34,388,508 0.3407 4.30%
2017-04-19 0 0.465 0.460 0.465 0.460 0.475 24,020,000 11,211,700 0.4668 0.334 0.330 0.334 0.330 0.341 33,451,937 0.3352 1.09%
2017-04-18 0 0.460 0.460 0.465 0.460 0.500 43,220,000 20,463,700 0.4735 0.330 0.330 0.334 0.330 0.359 60,191,204 0.3400 -4.17%
2017-04-13 0 0.480 0.475 0.480 0.475 0.500 44,365,000 21,639,075 0.4878 0.345 0.341 0.345 0.341 0.359 61,785,812 0.3502 2.13%
2017-04-12 0 0.470 0.465 0.470 0.460 0.490 35,513,000 16,619,810 0.4680 0.337 0.334 0.337 0.330 0.352 49,457,895 0.3360 3.30%
2017-04-11 0 0.455 0.450 0.455 0.450 0.495 79,326,856 36,806,191 0.4640 0.327 0.323 0.327 0.323 0.355 110,476,145 0.3332 -6.19%
2017-04-10 0 0.485 0.480 0.485 0.480 0.520 101,310,801 49,993,801 0.4935 0.348 0.345 0.348 0.345 0.373 141,092,529 0.3543 -3.00%
2017-04-07 0 0.500 0.495 0.500 0.490 0.530 163,286,647 82,075,830 0.5026 0.359 0.355 0.359 0.352 0.381 227,404,440 0.3609 -1.96%
2017-04-06 0 0.510 0.495 0.510 0.490 0.650 96,163,251 52,873,103 0.5498 0.366 0.355 0.366 0.352 0.467 133,923,690 0.3948 -13.56%
2017-04-05 0 0.590 0.590 0.600 0.510 0.600 57,418,879 32,691,598 0.5694 0.424 0.424 0.431 0.366 0.431 79,965,559 0.4088 15.69%
2017-04-03 0 0.510 0.500 0.510 0.500 0.680 122,912,667 68,570,719 0.5579 0.366 0.359 0.366 0.359 0.488 171,176,803 0.4006 -25.00%
2017-03-31 0 0.680 0.670 0.680 0.640 0.740 56,620,001 38,478,750 0.6796 0.488 0.481 0.488 0.460 0.531 78,852,986 0.4880 -5.56%
2017-03-30 0 0.720 0.710 0.720 0.710 0.790 42,521,000 31,705,470 0.7456 0.517 0.510 0.517 0.510 0.567 59,217,728 0.5354 -10.00%
2017-03-29 0 0.800 0.790 0.800 0.750 0.800 56,461,500 44,255,485 0.7838 0.574 0.567 0.574 0.539 0.574 78,632,246 0.5628 5.26%
2017-03-28 0 0.760 0.760 0.770 0.710 0.770 70,929,412 53,185,914 0.7498 0.546 0.546 0.553 0.510 0.553 98,781,275 0.5384 5.56%
2017-03-27 0 0.720 0.720 0.730 0.700 0.740 27,626,000 19,811,310 0.7171 0.517 0.517 0.524 0.503 0.531 38,473,906 0.5149 2.86%
2017-03-24 0 0.700 0.690 0.700 0.690 0.720 23,372,151 16,539,058 0.7076 0.503 0.495 0.503 0.495 0.517 32,549,697 0.5081 -1.41%
2017-03-23 0 0.710 0.710 0.720 0.700 0.780 48,432,000 34,982,100 0.7223 0.510 0.510 0.517 0.503 0.560 67,449,801 0.5186 -5.33%
2017-03-22 0 0.750 0.740 0.760 0.670 0.760 43,045,009 30,827,956 0.7162 0.539 0.531 0.546 0.481 0.546 59,947,499 0.5142 1.35%
2017-03-21 0 0.740 0.730 0.750 0.720 0.800 60,441,936 44,990,974 0.7444 0.531 0.524 0.539 0.517 0.574 84,175,681 0.5345 -2.63%
2017-03-20 0 0.760 0.760 0.770 0.670 0.780 96,807,520 71,572,809 0.7393 0.546 0.546 0.553 0.481 0.560 134,820,944 0.5309 15.15%
2017-03-17 0 0.660 0.650 0.660 0.580 0.660 66,483,131 41,485,887 0.6240 0.474 0.467 0.474 0.416 0.474 92,589,072 0.4481 13.79%
2017-03-16 0 0.580 0.580 0.590 0.560 0.590 35,251,386 20,434,760 0.5797 0.416 0.416 0.424 0.402 0.424 49,093,553 0.4162 1.75%
2017-03-15 0 0.570 0.560 0.570 0.540 0.570 36,479,162 20,266,304 0.5556 0.409 0.402 0.409 0.388 0.409 50,803,440 0.3989 3.64%
2017-03-14 0 0.550 0.550 0.560 0.550 0.580 27,413,246 15,358,475 0.5603 0.395 0.395 0.402 0.395 0.416 38,177,610 0.4023 0.00%
2017-03-13 0 0.550 0.550 0.560 0.520 0.560 31,650,001 17,257,050 0.5452 0.395 0.395 0.402 0.373 0.402 44,078,012 0.3915 3.77%
2017-03-10 0 0.530 0.520 0.540 0.490 0.540 83,146,177 42,453,884 0.5106 0.381 0.373 0.388 0.352 0.388 115,795,199 0.3666 3.92%
2017-03-09 0 0.510 0.510 0.520 0.510 0.580 139,133,356 74,868,338 0.5381 0.366 0.366 0.373 0.366 0.416 193,766,873 0.3864 -7.27%
2017-03-08 0 0.550 0.540 0.550 0.530 0.580 92,090,000 50,522,550 0.5486 0.395 0.388 0.395 0.381 0.416 128,250,995 0.3939 -3.51%
2017-03-07 0 0.570 0.560 0.570 0.485 0.590 138,379,252 74,947,621 0.5416 0.409 0.402 0.409 0.348 0.424 192,716,655 0.3889 16.33%
2017-03-06 0 0.490 0.485 0.490 0.485 0.500 34,726,000 17,044,295 0.4908 0.352 0.348 0.352 0.348 0.359 48,361,864 0.3524 -1.01%
2017-03-03 0 0.495 0.490 0.495 0.490 0.500 32,515,075 15,997,685 0.4920 0.355 0.352 0.355 0.352 0.359 45,282,775 0.3533 1.02%
2017-03-02 0 0.490 0.485 0.490 0.485 0.510 52,724,168 26,033,383 0.4938 0.352 0.348 0.352 0.348 0.366 73,427,375 0.3545 0.00%
2017-03-01 0 0.490 0.490 0.495 0.485 0.500 37,510,186 18,544,740 0.4944 0.352 0.352 0.355 0.348 0.359 52,239,317 0.3550 0.00%
2017-02-28 0 0.490 0.485 0.495 0.485 0.510 45,739,247 22,475,489 0.4914 0.352 0.348 0.355 0.348 0.366 63,699,684 0.3528 0.00%
2017-02-27 0 0.490 0.485 0.490 0.485 0.510 55,241,362 27,336,670 0.4949 0.352 0.348 0.352 0.348 0.366 76,932,996 0.3553 1.03%
2017-02-24 0 0.485 0.480 0.485 0.480 0.530 37,269,875 18,522,789 0.4970 0.348 0.345 0.348 0.345 0.381 51,904,643 0.3569 -3.00%
2017-02-23 0 0.500 0.500 0.510 0.495 0.530 36,571,000 18,902,465 0.5169 0.359 0.359 0.366 0.355 0.381 50,931,340 0.3711 0.00%
2017-02-22 0 0.500 0.495 0.500 0.495 0.580 106,685,600 55,324,391 0.5186 0.359 0.355 0.359 0.355 0.416 148,577,851 0.3724 -5.66%
2017-02-21 0 0.530 0.520 0.530 0.495 0.580 102,444,812 54,854,574 0.5355 0.381 0.373 0.381 0.355 0.416 142,671,832 0.3845 -1.85%
2017-02-20 0 0.540 0.530 0.540 0.530 0.630 112,862,905 66,023,115 0.5850 0.388 0.381 0.388 0.381 0.452 157,180,800 0.4200 -10.00%
2017-02-17 0 0.600 0.590 0.600 0.590 0.650 86,490,004 53,040,002 0.6133 0.431 0.424 0.431 0.424 0.467 120,452,047 0.4403 0.00%
2017-02-16 0 0.600 0.590 0.600 0.590 0.740 91,476,000 58,150,130 0.6357 0.431 0.424 0.431 0.424 0.531 127,395,895 0.4565 -11.76%
2017-02-15 0 0.680 0.670 0.680 0.600 0.710 70,448,750 46,345,880 0.6579 0.488 0.481 0.488 0.431 0.510 98,111,872 0.4724 11.48%
2017-02-14 0 0.610 0.600 0.610 0.590 0.660 31,432,602 19,374,861 0.6164 0.438 0.431 0.438 0.424 0.474 43,775,247 0.4426 -3.17%
2017-02-13 0 0.630 0.630 0.640 0.600 0.770 72,363,175 46,933,950 0.6486 0.452 0.452 0.460 0.431 0.553 100,778,034 0.4657 -10.00%
2017-02-10 0 0.700 0.700 0.710 0.690 0.830 46,803,950 35,188,464 0.7518 0.503 0.503 0.510 0.495 0.596 65,182,464 0.5398 -5.41%
2017-02-09 0 0.740 0.730 0.740 0.620 0.750 44,024,700 30,636,326 0.6959 0.531 0.524 0.531 0.445 0.539 61,311,886 0.4997 21.31%
2017-02-08 0 0.610 0.600 0.610 0.590 0.710 50,668,437 32,145,203 0.6344 0.438 0.431 0.438 0.424 0.510 70,564,420 0.4555 -8.96%
2017-02-07 0 0.670 0.670 0.680 0.640 0.840 57,278,412 40,230,385 0.7024 0.481 0.481 0.488 0.460 0.603 79,769,935 0.5043 -17.28%
2017-02-06 0 0.810 0.800 0.810 0.750 1.140 57,652,973 47,887,472 0.8306 0.582 0.574 0.582 0.539 0.819 80,291,575 0.5964 -28.95%
2017-02-03 0 1.140 1.130 1.150 1.130 1.190 4,798,000 5,527,780 1.1521 0.819 0.811 0.826 0.811 0.854 6,682,031 0.8273 -1.72%
2017-02-02 0 1.160 1.140 1.170 1.130 1.220 2,880,631 3,365,025 1.1682 0.833 0.819 0.840 0.811 0.876 4,011,769 0.8388 -4.13%
2017-02-01 0 1.210 1.210 1.230 1.190 1.320 2,100,056 2,571,312 1.2244 0.869 0.869 0.883 0.854 0.948 2,924,685 0.8792 0.83%
2017-01-27 0 1.200 1.180 1.200 1.170 1.230 3,374,600 4,094,146 1.2132 0.862 0.847 0.862 0.840 0.883 4,699,705 0.8711 -0.83%
2017-01-26 0 1.210 1.210 1.230 1.170 1.210 3,341,306 3,983,301 1.1921 0.869 0.869 0.883 0.840 0.869 4,653,337 0.8560 0.00%
2017-01-25 0 1.210 1.210 1.230 1.200 1.250 2,378,712 2,907,710 1.2224 0.869 0.869 0.883 0.862 0.898 3,312,761 0.8777 -1.63%
2017-01-24 0 1.230 1.230 1.240 1.230 1.280 2,496,292 3,141,186 1.2583 0.883 0.883 0.890 0.883 0.919 3,476,511 0.9035 -3.15%
2017-01-23 0 1.270 1.260 1.270 1.250 1.280 3,299,000 4,171,950 1.2646 0.912 0.905 0.912 0.898 0.919 4,594,419 0.9080 0.79%
2017-01-20 0 1.260 1.250 1.270 1.250 1.290 1,980,000 2,521,450 1.2735 0.905 0.898 0.912 0.898 0.926 2,757,487 0.9144 0.00%
2017-01-19 0 1.260 1.250 1.260 1.250 1.280 2,071,000 2,618,750 1.2645 0.905 0.898 0.905 0.898 0.919 2,884,220 0.9080 -1.56%
2017-01-18 0 1.280 1.270 1.280 1.270 1.300 2,172,187 2,789,070 1.2840 0.919 0.912 0.919 0.912 0.933 3,025,140 0.9220 0.00%
2017-01-17 0 1.280 1.270 1.280 1.270 1.300 6,267,966 8,078,317 1.2888 0.919 0.912 0.919 0.912 0.933 8,729,209 0.9254 -1.54%
2017-01-16 0 1.300 1.270 1.300 1.250 1.310 7,037,000 9,001,980 1.2792 0.933 0.912 0.933 0.898 0.941 9,800,220 0.9185 0.78%
2017-01-13 0 1.290 1.280 1.290 1.280 1.320 2,967,750 3,864,087 1.3020 0.926 0.919 0.926 0.919 0.948 4,133,097 0.9349 -1.53%
2017-01-12 0 1.310 1.300 1.310 1.290 1.310 10,719,392 13,954,834 1.3018 0.941 0.933 0.941 0.926 0.941 14,928,577 0.9348 2.34%
2017-01-11 0 1.280 1.270 1.290 1.280 1.340 12,970,003 17,009,803 1.3115 0.919 0.912 0.926 0.919 0.962 18,062,936 0.9417 -2.29%
2017-01-10 0 1.310 1.290 1.310 1.290 1.330 3,102,000 4,059,120 1.3085 0.941 0.926 0.941 0.926 0.955 4,320,063 0.9396 -0.76%
2017-01-09 0 1.320 1.310 1.320 1.270 1.340 27,110,550 35,299,377 1.3021 0.948 0.941 0.948 0.912 0.962 37,756,054 0.9349 1.54%
2017-01-06 0 1.300 1.290 1.300 1.280 1.360 4,253,066 5,544,335 1.3036 0.933 0.926 0.933 0.919 0.977 5,923,118 0.9361 0.00%
2017-01-05 0 1.300 1.280 1.300 1.240 1.300 11,949,333 15,198,617 1.2719 0.933 0.919 0.933 0.890 0.933 16,641,479 0.9133 0.78%
2017-01-04 0 1.290 1.280 1.300 1.280 1.340 15,169,474 19,706,537 1.2991 0.926 0.919 0.933 0.919 0.962 21,126,074 0.9328 -0.77%
2017-01-03 0 1.300 1.300 1.310 1.280 1.400 21,345,195 28,183,135 1.3204 0.933 0.933 0.941 0.919 1.005 29,726,816 0.9481 3.17%
2016-12-30 0 1.260 1.240 1.260 1.230 1.290 7,238,062 9,076,903 1.2541 0.905 0.890 0.905 0.883 0.926 10,080,233 0.9005 -1.56%
2016-12-29 0 1.280 1.270 1.280 1.260 1.330 15,333,180 19,846,273 1.2943 0.919 0.912 0.919 0.905 0.955 21,354,062 0.9294 -0.78%
2016-12-28 0 1.290 1.270 1.290 1.270 1.350 2,570,518 3,382,447 1.3159 0.926 0.912 0.926 0.912 0.969 3,579,884 0.9448 -3.01%
2016-12-23 0 1.330 1.310 1.330 1.320 1.400 2,758,101 3,705,695 1.3436 0.955 0.941 0.955 0.948 1.005 3,841,125 0.9647 -0.75%
2016-12-22 0 1.340 1.340 1.350 1.320 1.410 69,814,059 95,720,151 1.3711 0.962 0.962 0.969 0.948 1.012 97,227,957 0.9845 0.75%
2016-12-21 0 1.330 1.330 1.340 1.300 1.350 48,968,855 65,334,976 1.3342 0.955 0.955 0.962 0.933 0.969 68,197,463 0.9580 3.10%
2016-12-20 0 1.290 1.270 1.280 1.270 1.320 4,982,000 6,440,960 1.2928 0.926 0.912 0.919 0.912 0.948 6,938,283 0.9283 3.20%
2016-12-19 0 1.250 1.240 1.260 1.250 1.330 2,985,915 3,824,780 1.2809 0.898 0.890 0.905 0.898 0.955 4,158,395 0.9198 -3.85%
2016-12-16 0 1.300 1.280 1.300 1.280 1.320 3,661,801 4,727,334 1.2910 0.933 0.919 0.933 0.919 0.948 5,099,681 0.9270 0.78%
2016-12-15 0 1.290 1.280 1.290 1.240 1.360 29,864,055 39,440,486 1.3207 0.926 0.919 0.926 0.890 0.977 41,590,778 0.9483 0.00%
2016-12-14 0 1.290 1.270 1.290 1.150 1.300 25,852,849 32,966,901 1.2752 0.926 0.912 0.926 0.826 0.933 36,004,491 0.9156 8.40%
2016-12-13 0 1.190 1.170 1.190 1.140 1.200 8,962,600 10,660,984 1.1895 0.854 0.840 0.854 0.819 0.862 12,481,946 0.8541 2.59%
2016-12-12 0 1.160 1.160 1.180 1.130 1.210 7,985,000 9,335,230 1.1691 0.833 0.833 0.847 0.811 0.869 11,120,471 0.8395 0.87%
2016-12-09 0 1.150 1.120 1.140 1.110 1.180 5,021,400 5,700,166 1.1352 0.826 0.804 0.819 0.797 0.847 6,993,154 0.8151 -1.71%
2016-12-08 0 1.170 1.150 1.170 1.150 1.230 7,533,000 9,029,730 1.1987 0.840 0.826 0.840 0.826 0.883 10,490,984 0.8607 -1.68%
2016-12-07 0 1.190 1.180 1.190 0.950 1.210 24,488,924 27,037,608 1.1041 0.854 0.847 0.854 0.682 0.869 34,104,994 0.7928 13.33%
2016-12-06 0 1.050 1.030 1.050 1.030 1.390 21,927,287 25,463,206 1.1613 0.754 0.740 0.754 0.740 0.998 30,537,478 0.8338 -21.05%
2016-12-05 0 1.330 1.330 1.350 1.220 1.530 34,070,586 46,664,944 1.3697 0.955 0.955 0.969 0.876 1.099 47,449,088 0.9835 3.91%
2016-12-02 1 - - - - - 0 0 - 0.919 - - - - 0 - 0.00%
2016-12-01 1 - - - - - 0 0 - 0.919 - - - - 0 - 0.00%
2016-11-30 1 - - - - - 0 0 - 0.919 - - - - 0 - 0.00%
2016-11-29 1 - - - - - 0 0 - 0.919 - - - - 0 - 0.00%
2016-11-28 1 - - - - - 0 0 - 0.919 - - - - 0 - 0.00%
2016-11-25 1 - - - - - 0 0 - 0.919 - - - - 0 - 0.00%
2016-11-24 1 - - - - - 0 0 - 0.919 - - - - 0 - 0.00%
2016-11-23 1 - - - - - 0 0 - 0.919 - - - - 0 - 0.00%
2016-11-22 1 - - - - - 0 0 - 0.919 - - - - 0 - 0.00%
2016-11-21 1 - - - - - 0 0 - 0.919 - - - - 0 - 0.00%
2016-11-18 1 - - - - - 0 0 - 0.919 - - - - 0 - 0.00%
2016-11-17 1 - - - - - 0 0 - 0.919 - - - - 0 - 0.00%
2016-11-16 0 1.280 1.270 1.280 1.260 1.320 10,756,303 13,894,818 1.2918 0.919 0.912 0.919 0.905 0.948 14,979,982 0.9276 0.00%
2016-11-15 0 1.280 1.280 1.290 1.230 1.330 18,977,733 23,924,469 1.2607 0.919 0.919 0.926 0.883 0.955 26,429,722 0.9052 -1.54%
2016-11-14 0 1.300 1.300 1.310 1.240 1.450 18,063,046 24,275,291 1.3439 0.933 0.933 0.941 0.890 1.041 25,155,865 0.9650 -7.14%
2016-11-11 0 1.400 1.400 1.410 1.350 1.420 12,091,373 16,758,247 1.3860 1.005 1.005 1.012 0.969 1.020 16,839,294 0.9952 3.70%
2016-11-10 0 1.350 1.340 1.350 1.300 1.360 9,249,292 12,382,428 1.3387 0.969 0.962 0.969 0.933 0.977 12,881,213 0.9613 3.85%
2016-11-09 0 1.300 1.290 1.300 1.220 1.330 16,470,525 20,889,994 1.2683 0.933 0.926 0.933 0.876 0.955 22,938,009 0.9107 2.36%
2016-11-08 0 1.270 1.260 1.270 1.260 1.300 6,142,496 7,905,006 1.2869 0.912 0.905 0.912 0.905 0.933 8,554,471 0.9241 0.00%
2016-11-07 0 1.270 1.270 1.280 1.200 1.280 11,892,987 14,701,160 1.2361 0.912 0.912 0.919 0.862 0.919 16,563,008 0.8876 4.10%
2016-11-04 0 1.220 1.210 1.220 1.200 1.280 10,790,562 13,233,383 1.2264 0.876 0.869 0.876 0.862 0.919 15,027,694 0.8806 -0.81%
2016-11-03 0 1.230 1.220 1.240 1.220 1.300 17,675,910 21,967,415 1.2428 0.883 0.876 0.890 0.876 0.933 24,616,712 0.8924 0.00%
2016-11-02 0 1.230 1.220 1.230 1.120 1.260 26,449,302 31,669,748 1.1974 0.883 0.876 0.883 0.804 0.905 36,835,154 0.8598 9.82%
2016-11-01 0 1.120 1.110 1.120 1.080 1.150 6,577,500 7,377,679 1.1217 0.804 0.797 0.804 0.775 0.826 9,160,288 0.8054 2.75%
2016-10-31 0 1.090 1.090 1.100 1.080 1.160 17,425,250 19,296,703 1.1074 0.783 0.783 0.790 0.775 0.833 24,267,626 0.7952 -4.39%
2016-10-28 0 1.140 1.140 1.150 1.110 1.170 11,223,843 12,842,340 1.1442 0.819 0.819 0.826 0.797 0.840 15,631,111 0.8216 3.64%
2016-10-27 0 1.100 1.080 1.100 1.060 1.180 10,002,899 11,025,578 1.1022 0.790 0.775 0.790 0.761 0.847 13,930,739 0.7915 -2.65%
2016-10-26 0 1.130 1.110 1.130 1.090 1.140 18,503,825 20,507,101 1.1083 0.811 0.797 0.811 0.783 0.819 25,769,725 0.7958 -0.88%
2016-10-25 0 1.140 1.130 1.140 0.940 1.150 40,941,094 43,385,910 1.0597 0.819 0.811 0.819 0.675 0.826 57,017,440 0.7609 20.00%
2016-10-24 0 0.950 0.930 0.950 0.930 0.970 6,218,710 5,919,111 0.9518 0.682 0.668 0.682 0.668 0.697 8,660,612 0.6835 -3.06%
2016-10-20 0 0.980 0.970 0.980 0.960 1.000 7,172,308 7,061,062 0.9845 0.704 0.697 0.704 0.689 0.718 9,988,659 0.7069 2.08%
2016-10-19 0 0.960 0.940 0.960 0.920 0.960 5,939,920 5,603,860 0.9434 0.689 0.675 0.689 0.661 0.689 8,272,349 0.6774 4.35%
2016-10-18 0 0.920 0.910 0.920 0.890 0.950 10,489,440 9,762,549 0.9307 0.661 0.653 0.661 0.639 0.682 14,608,330 0.6683 3.37%
2016-10-17 0 0.890 0.880 0.890 0.850 0.890 6,270,499 5,388,284 0.8593 0.639 0.632 0.639 0.610 0.639 8,732,737 0.6170 4.71%
2016-10-14 0 0.850 0.840 0.850 0.830 0.900 9,132,233 7,878,918 0.8628 0.610 0.603 0.610 0.596 0.646 12,718,188 0.6195 -4.49%
2016-10-13 0 0.890 0.880 0.890 0.880 0.980 8,991,996 8,213,239 0.9134 0.639 0.632 0.639 0.632 0.704 12,522,884 0.6559 0.00%
2016-10-12 0 0.890 0.880 0.890 0.870 0.910 11,997,909 10,670,977 0.8894 0.639 0.632 0.639 0.625 0.653 16,709,130 0.6386 2.30%
2016-10-11 0 0.870 0.860 0.870 0.810 0.890 15,628,610 13,353,589 0.8544 0.625 0.618 0.625 0.582 0.639 21,765,499 0.6135 6.10%
2016-10-07 0 0.820 0.820 0.830 0.700 0.870 21,382,194 17,265,069 0.8075 0.589 0.589 0.596 0.503 0.625 29,778,343 0.5798 17.14%
2016-10-06 0 0.700 0.680 0.690 0.640 0.700 1,823,043 1,210,433 0.6640 0.503 0.488 0.495 0.460 0.503 2,538,898 0.4768 6.06%
2016-10-05 0 0.660 0.650 0.660 0.620 0.660 883,712 572,950 0.6483 0.474 0.467 0.474 0.445 0.474 1,230,719 0.4655 4.76%
2016-10-04 0 0.630 0.610 0.630 0.610 0.630 584,000 362,170 0.6202 0.452 0.438 0.452 0.438 0.452 813,319 0.4453 0.00%
2016-10-03 0 0.630 0.630 0.640 0.630 0.650 377,220 241,432 0.6400 0.452 0.452 0.460 0.452 0.467 525,343 0.4596 -1.56%
2016-09-30 0 0.640 0.630 0.650 0.630 0.680 1,558,156 1,009,243 0.6477 0.460 0.452 0.467 0.452 0.488 2,169,997 0.4651 -3.03%
2016-09-29 0 0.660 0.660 0.670 0.630 0.690 3,241,000 2,152,900 0.6643 0.474 0.474 0.481 0.452 0.495 4,513,644 0.4770 3.13%
2016-09-28 0 0.640 0.630 0.640 0.620 0.710 3,226,000 2,089,310 0.6476 0.460 0.452 0.460 0.445 0.510 4,492,754 0.4650 -3.03%
2016-09-27 0 0.660 0.650 0.660 0.610 0.680 2,861,623 1,907,225 0.6665 0.474 0.467 0.474 0.438 0.488 3,985,297 0.4786 1.54%
2016-09-26 0 0.650 0.640 0.650 0.640 0.750 9,081,763 6,254,548 0.6887 0.467 0.460 0.467 0.460 0.539 12,647,900 0.4945 -10.96%
2016-09-23 0 0.730 0.720 0.730 0.710 0.760 2,681,479 1,952,977 0.7283 0.524 0.517 0.524 0.510 0.546 3,734,416 0.5230 -1.35%
2016-09-22 0 0.740 0.730 0.740 0.720 0.780 9,301,575 6,914,865 0.7434 0.531 0.524 0.531 0.517 0.560 12,954,026 0.5338 -1.33%
2016-09-21 0 0.750 0.740 0.750 0.690 0.760 7,280,772 5,318,588 0.7305 0.539 0.531 0.539 0.495 0.546 10,139,714 0.5245 2.74%
2016-09-20 0 0.730 0.730 0.740 0.720 0.760 8,868,712 6,576,550 0.7415 0.524 0.524 0.531 0.517 0.546 12,351,191 0.5325 -2.67%
2016-09-19 0 0.750 0.740 0.750 0.700 0.830 24,819,839 19,298,656 0.7775 0.539 0.531 0.539 0.503 0.596 34,565,849 0.5583 10.29%
2016-09-15 0 0.680 0.670 0.680 0.610 0.720 14,638,807 9,796,868 0.6692 0.488 0.481 0.488 0.438 0.517 20,387,030 0.4805 7.94%
2016-09-14 0 0.630 0.620 0.630 0.540 0.640 17,119,325 10,155,028 0.5932 0.452 0.445 0.452 0.388 0.460 23,841,573 0.4259 14.55%
2016-09-13 0 0.550 0.540 0.550 0.490 0.570 19,297,838 10,159,610 0.5265 0.395 0.388 0.395 0.352 0.409 26,875,523 0.3780 12.24%
2016-09-12 0 0.490 0.480 0.490 0.480 0.510 5,872,515 2,883,524 0.4910 0.352 0.345 0.352 0.345 0.366 8,178,476 0.3526 -2.00%
2016-09-09 0 0.500 0.495 0.500 0.475 0.520 20,189,125 10,113,334 0.5009 0.359 0.355 0.359 0.341 0.373 28,116,792 0.3597 2.04%
2016-09-08 0 0.490 0.485 0.490 0.410 0.510 21,057,537 10,146,046 0.4818 0.352 0.348 0.352 0.294 0.366 29,326,203 0.3460 19.51%
2016-09-07 0 0.410 0.410 0.415 0.410 0.415 415,000 170,225 0.4102 0.294 0.294 0.298 0.294 0.298 577,958 0.2945 0.00%
2016-09-06 0 0.410 0.410 0.420 0.410 0.425 1,725,125 718,598 0.4165 0.294 0.294 0.302 0.294 0.305 2,402,530 0.2991 -2.38%
2016-09-05 0 0.420 0.410 0.425 0.410 0.425 684,400 287,134 0.4195 0.302 0.294 0.305 0.294 0.305 953,143 0.3012 -2.33%
2016-09-02 0 0.430 0.410 0.435 0.405 0.430 2,947,000 1,244,775 0.4224 0.309 0.294 0.312 0.291 0.309 4,104,199 0.3033 1.18%
2016-09-01 0 0.425 0.410 0.430 0.405 0.430 4,940,865 2,084,757 0.4219 0.305 0.294 0.309 0.291 0.309 6,880,995 0.3030 6.25%
2016-08-31 0 0.400 0.400 0.405 0.400 0.410 875,300 352,215 0.4024 0.287 0.287 0.291 0.287 0.294 1,219,004 0.2889 -1.23%
2016-08-30 0 0.405 0.405 0.410 0.400 0.405 1,372,000 550,035 0.4009 0.291 0.291 0.294 0.287 0.291 1,910,743 0.2879 -3.57%
2016-08-29 0 0.420 0.405 0.420 0.400 0.420 2,379,500 982,477 0.4129 0.302 0.291 0.302 0.287 0.302 3,313,859 0.2965 5.00%
2016-08-26 0 0.400 0.400 0.410 0.400 0.410 202,000 81,620 0.4041 0.287 0.287 0.294 0.287 0.294 281,319 0.2901 -2.44%
2016-08-25 0 0.410 0.405 0.410 0.400 0.410 1,936,000 784,705 0.4053 0.294 0.291 0.294 0.287 0.294 2,696,209 0.2910 -1.20%
2016-08-24 0 0.415 0.405 0.415 0.365 0.420 3,028,124 1,212,172 0.4003 0.298 0.291 0.298 0.262 0.302 4,217,178 0.2874 13.70%
2016-08-23 0 0.365 0.365 0.370 0.365 0.365 109,000 39,725 0.3644 0.262 0.262 0.266 0.262 0.262 151,801 0.2617 0.00%
2016-08-22 0 0.365 0.365 0.375 0.365 0.365 140,000 51,100 0.3650 0.262 0.262 0.269 0.262 0.262 194,974 0.2621 0.00%
2016-08-19 0 0.365 0.360 0.370 0.350 0.370 1,053,000 382,185 0.3629 0.262 0.258 0.266 0.251 0.266 1,466,482 0.2606 1.39%
2016-08-18 0 0.360 0.360 0.365 0.330 0.385 572,362 208,916 0.3650 0.258 0.258 0.262 0.237 0.276 797,111 0.2621 -4.00%
2016-08-17 0 0.375 0.365 0.375 0.365 0.390 1,724,459 652,022 0.3781 0.269 0.262 0.269 0.262 0.280 2,401,603 0.2715 -3.85%
2016-08-16 0 0.390 0.390 0.395 0.380 0.395 373,505 145,004 0.3882 0.280 0.280 0.284 0.273 0.284 520,169 0.2788 0.00%
2016-08-15 0 0.390 0.390 0.395 0.385 0.395 842,125 328,070 0.3896 0.280 0.280 0.284 0.276 0.284 1,172,802 0.2797 0.00%
2016-08-12 0 0.390 0.390 0.400 0.390 0.395 100,001 39,275 0.3927 0.280 0.280 0.287 0.280 0.284 139,268 0.2820 0.00%
2016-08-11 0 0.390 0.390 0.395 0.385 0.400 507,451 199,837 0.3938 0.280 0.280 0.284 0.276 0.287 706,712 0.2828 0.00%
2016-08-10 0 0.390 0.390 0.395 0.390 0.395 318,154 124,932 0.3927 0.280 0.280 0.284 0.280 0.284 443,084 0.2820 -1.27%
2016-08-09 0 0.395 0.395 0.400 0.390 0.395 110,400 43,437 0.3935 0.284 0.284 0.287 0.280 0.284 153,751 0.2825 0.00%
2016-08-08 0 0.395 0.395 0.410 0.390 0.405 2,464,455 984,743 0.3996 0.284 0.284 0.294 0.280 0.291 3,432,173 0.2869 0.00%
2016-08-05 0 0.395 0.390 0.395 0.395 0.405 823,312 326,538 0.3966 0.284 0.280 0.284 0.284 0.291 1,146,602 0.2848 -1.25%
2016-08-04 0 0.400 0.395 0.400 0.400 0.400 325,050 130,019 0.4000 0.287 0.284 0.287 0.287 0.287 452,687 0.2872 -2.44%
2016-08-03 0 0.410 0.405 0.415 0.410 0.410 75,000 30,600 0.4080 0.294 0.291 0.298 0.294 0.294 104,450 0.2930 1.23%
2016-08-01 0 0.405 0.405 0.410 0.405 0.410 173,839 70,397 0.4050 0.291 0.291 0.294 0.291 0.294 242,100 0.2908 1.25%
2016-07-29 0 0.400 0.400 0.415 0.400 0.410 213,318 87,202 0.4088 0.287 0.287 0.298 0.287 0.294 297,082 0.2935 -2.44%
2016-07-28 0 0.410 0.410 0.415 0.410 0.410 118,200 48,398 0.4095 0.294 0.294 0.298 0.294 0.294 164,614 0.2940 -1.20%
2016-07-27 0 0.415 0.415 0.420 0.415 0.420 227,625 94,630 0.4157 0.298 0.298 0.302 0.298 0.302 317,007 0.2985 -2.35%
2016-07-26 0 0.425 0.415 0.425 0.415 0.425 1,005,002 422,250 0.4201 0.305 0.298 0.305 0.298 0.305 1,399,636 0.3017 0.00%
2016-07-25 0 0.425 0.420 0.425 0.420 0.425 422,000 179,075 0.4243 0.305 0.302 0.305 0.302 0.305 587,707 0.3047 1.19%
2016-07-22 0 0.420 0.420 0.430 0.420 0.440 5,324,300 2,312,066 0.4342 0.302 0.302 0.309 0.302 0.316 7,414,994 0.3118 -2.33%
2016-07-21 0 0.430 0.425 0.435 0.420 0.430 200,070 84,463 0.4222 0.309 0.305 0.312 0.302 0.309 278,632 0.3031 -2.27%
2016-07-20 0 0.440 0.425 0.440 0.415 0.440 1,604,934 682,701 0.4254 0.316 0.305 0.316 0.298 0.316 2,235,144 0.3054 3.53%
2016-07-19 0 0.425 0.415 0.430 - - 93 36 0.3871 0.305 0.298 0.309 - - 130 0.2780 0.00%
2016-07-18 0 0.425 0.415 0.425 0.415 0.425 480,001 201,925 0.4207 0.305 0.298 0.305 0.298 0.305 668,483 0.3021 0.00%
2016-07-15 0 0.425 0.425 0.430 0.420 0.435 293,000 126,335 0.4312 0.305 0.305 0.309 0.302 0.312 408,052 0.3096 -1.16%
2016-07-14 0 0.430 0.430 0.435 0.420 0.430 4,920,556 2,105,714 0.4279 0.309 0.309 0.312 0.302 0.309 6,852,711 0.3073 2.38%
2016-07-13 0 0.420 0.420 0.430 0.420 0.425 236,001 99,025 0.4196 0.302 0.302 0.309 0.302 0.305 328,672 0.3013 -2.33%
2016-07-12 0 0.430 0.425 0.430 0.420 0.435 9,724,701 4,088,603 0.4204 0.309 0.305 0.309 0.302 0.312 13,543,301 0.3019 2.38%
2016-07-11 0 0.420 0.415 0.435 0.415 0.425 470,000 197,300 0.4198 0.302 0.298 0.312 0.298 0.305 654,555 0.3014 0.00%
2016-07-08 0 0.420 0.420 0.440 0.415 0.430 541,000 228,895 0.4231 0.302 0.302 0.316 0.298 0.309 753,435 0.3038 -2.33%
2016-07-07 0 0.430 0.430 0.440 0.420 0.445 290,401 124,121 0.4274 0.309 0.309 0.316 0.302 0.320 404,433 0.3069 -2.27%
2016-07-06 0 0.440 0.430 0.440 0.425 0.440 135,101 58,471 0.4328 0.316 0.309 0.316 0.305 0.316 188,151 0.3108 2.33%
2016-07-05 0 0.430 0.425 0.435 0.430 0.430 56,062 24,085 0.4296 0.309 0.305 0.312 0.309 0.309 78,076 0.3085 -1.15%
2016-07-04 0 0.435 0.430 0.435 0.425 0.435 380,000 163,825 0.4311 0.312 0.309 0.312 0.305 0.312 529,215 0.3096 -1.14%
2016-06-30 0 0.440 0.430 0.440 0.425 0.445 818,000 354,440 0.4333 0.316 0.309 0.316 0.305 0.320 1,139,204 0.3111 3.53%
2016-06-29 0 0.425 0.425 0.430 0.425 0.440 3,943,002 1,687,025 0.4279 0.305 0.305 0.309 0.305 0.316 5,491,301 0.3072 1.19%
2016-06-28 0 0.420 0.420 0.435 0.415 0.430 667,312 284,436 0.4262 0.302 0.302 0.312 0.298 0.309 929,346 0.3061 -2.33%
2016-06-27 0 0.430 0.430 0.435 0.415 0.430 266,866 113,611 0.4257 0.309 0.309 0.312 0.298 0.309 371,656 0.3057 1.18%
2016-06-24 0 0.425 0.420 0.430 0.420 0.430 493,700 207,440 0.4202 0.305 0.302 0.309 0.302 0.309 687,561 0.3017 -4.49%
2016-06-23 0 0.445 0.420 0.445 0.425 0.445 490,064 209,326 0.4271 0.320 0.302 0.320 0.305 0.320 682,498 0.3067 3.49%
2016-06-22 0 0.430 0.430 0.435 0.430 0.430 247,000 106,170 0.4298 0.309 0.309 0.312 0.309 0.309 343,990 0.3086 0.00%
2016-06-21 0 0.430 0.430 0.440 0.430 0.455 185,058 81,418 0.4400 0.309 0.309 0.316 0.309 0.327 257,725 0.3159 -3.37%
2016-06-20 0 0.445 0.440 0.445 0.425 0.450 6,819,996 3,049,483 0.4471 0.320 0.316 0.320 0.305 0.323 9,498,005 0.3211 3.49%
2016-06-17 0 0.430 0.420 0.430 0.410 0.430 153,809 64,636 0.4202 0.309 0.302 0.309 0.294 0.309 214,205 0.3017 2.38%
2016-06-16 0 0.420 0.415 0.425 0.410 0.425 535,200 222,353 0.4155 0.302 0.298 0.305 0.294 0.305 745,357 0.2983 -1.18%
2016-06-15 0 0.425 0.415 0.430 0.405 0.425 216,300 91,050 0.4209 0.305 0.298 0.309 0.291 0.305 301,235 0.3023 0.00%
2016-06-14 0 0.425 0.410 0.425 0.410 0.425 306,157 126,501 0.4132 0.305 0.294 0.305 0.294 0.305 426,376 0.2967 2.41%
2016-06-13 0 0.415 0.405 0.415 0.400 0.425 838,303 344,161 0.4105 0.298 0.291 0.298 0.287 0.305 1,167,480 0.2948 -4.60%
2016-06-10 0 0.435 0.420 0.440 0.415 0.445 2,236,424 941,999 0.4212 0.312 0.302 0.316 0.298 0.320 3,114,601 0.3024 2.35%
2016-06-08 0 0.425 0.425 0.435 0.425 0.425 295,000 125,375 0.4250 0.305 0.305 0.312 0.305 0.305 410,838 0.3052 0.00%
2016-06-07 0 0.425 0.425 0.430 0.420 0.430 232,108 99,234 0.4275 0.305 0.305 0.309 0.302 0.309 323,250 0.3070 0.00%
2016-06-06 0 0.425 0.425 0.430 0.420 0.450 452,980 197,596 0.4362 0.305 0.305 0.309 0.302 0.323 630,852 0.3132 1.19%
2016-06-03 0 0.420 0.420 0.435 0.420 0.440 240,000 103,800 0.4325 0.302 0.302 0.312 0.302 0.316 334,241 0.3106 -2.33%
2016-06-02 0 0.430 0.415 0.430 0.420 0.430 237,261 101,121 0.4262 0.309 0.298 0.309 0.302 0.309 330,426 0.3060 2.38%
2016-06-01 0 0.420 0.420 0.430 0.420 0.420 535,000 224,700 0.4200 0.302 0.302 0.309 0.302 0.302 745,079 0.3016 0.00%
2016-05-31 0 0.420 0.420 0.430 0.415 0.425 478,618 200,472 0.4189 0.302 0.302 0.309 0.298 0.305 666,557 0.3008 -1.18%
2016-05-30 0 0.425 0.420 0.430 0.425 0.435 184,000 78,445 0.4263 0.305 0.302 0.309 0.305 0.312 256,251 0.3061 -4.49%
2016-05-27 0 0.445 0.435 0.450 0.405 0.445 453,700 192,752 0.4248 0.320 0.312 0.323 0.291 0.320 631,854 0.3051 3.49%
2016-05-26 0 0.430 0.430 0.440 0.430 0.440 62,000 27,020 0.4358 0.309 0.309 0.316 0.309 0.316 86,346 0.3129 -3.37%
2016-05-25 0 0.445 0.430 0.445 0.430 0.450 1,270,400 560,218 0.4410 0.320 0.309 0.320 0.309 0.323 1,769,248 0.3166 0.00%
2016-05-24 0 0.445 0.440 0.445 0.425 0.455 10,797,108 4,715,996 0.4368 0.320 0.316 0.320 0.305 0.327 15,036,810 0.3136 5.95%
2016-05-23 0 0.420 0.420 0.430 0.420 0.430 1,375,000 583,425 0.4243 0.302 0.302 0.309 0.302 0.309 1,914,921 0.3047 -1.18%
2016-05-20 0 0.425 0.425 0.430 0.425 0.425 842,860 358,097 0.4249 0.305 0.305 0.309 0.305 0.305 1,173,826 0.3051 0.00%
2016-05-19 0 0.425 0.420 0.425 0.415 0.425 2,090,099 883,264 0.4226 0.305 0.302 0.305 0.298 0.305 2,910,819 0.3034 1.19%
2016-05-18 0 0.420 0.420 0.425 0.415 0.430 9,466,425 4,012,997 0.4239 0.302 0.302 0.305 0.298 0.309 13,183,608 0.3044 1.20%
2016-05-17 0 0.415 0.415 0.420 0.415 0.420 3,867,500 1,612,075 0.4168 0.298 0.298 0.302 0.298 0.302 5,386,152 0.2993 0.00%
2016-05-16 0 0.415 0.410 0.415 0.400 0.415 3,592,713 1,480,164 0.4120 0.298 0.294 0.298 0.287 0.298 5,003,464 0.2958 1.22%
2016-05-13 0 0.410 0.405 0.410 0.405 0.425 3,706,000 1,544,490 0.4168 0.294 0.291 0.294 0.291 0.305 5,161,236 0.2992 -1.20%
2016-05-12 0 0.415 0.410 0.415 0.410 0.425 4,220,700 1,765,155 0.4182 0.298 0.294 0.298 0.294 0.305 5,878,043 0.3003 -2.35%
2016-05-11 0 0.425 0.425 0.430 0.420 0.430 4,950,400 2,096,537 0.4235 0.305 0.305 0.309 0.302 0.309 6,894,274 0.3041 1.19%
2016-05-10 0 0.420 0.420 0.425 0.410 0.425 2,790,993 1,172,382 0.4201 0.302 0.302 0.305 0.294 0.305 3,886,933 0.3016 1.20%
2016-05-09 0 0.415 0.410 0.415 0.410 0.425 3,760,025 1,580,735 0.4204 0.298 0.294 0.298 0.294 0.305 5,236,475 0.3019 0.00%
2016-05-06 0 0.415 0.415 0.420 0.410 0.425 3,380,500 1,417,962 0.4195 0.298 0.298 0.302 0.294 0.305 4,707,921 0.3012 -1.19%
2016-05-05 0 0.420 0.415 0.420 0.410 0.425 2,270,000 951,325 0.4191 0.302 0.298 0.302 0.294 0.305 3,161,361 0.3009 0.00%
2016-05-04 0 0.420 0.415 0.425 0.415 0.430 3,828,896 1,620,517 0.4232 0.302 0.298 0.305 0.298 0.309 5,332,389 0.3039 1.20%
2016-05-03 0 0.415 0.415 0.420 0.410 0.420 2,650,000 1,100,125 0.4151 0.298 0.298 0.302 0.294 0.302 3,690,576 0.2981 0.00%
2016-04-29 0 0.415 0.415 0.430 0.410 0.430 4,324,000 1,841,900 0.4260 0.298 0.298 0.309 0.294 0.309 6,021,906 0.3059 -1.19%
2016-04-28 0 0.420 0.420 0.425 0.415 0.425 3,003,000 1,264,715 0.4212 0.302 0.302 0.305 0.298 0.305 4,182,188 0.3024 0.00%
2016-04-27 0 0.420 0.420 0.425 0.415 0.430 2,522,500 1,068,507 0.4236 0.302 0.302 0.305 0.298 0.309 3,513,010 0.3042 1.20%
2016-04-26 0 0.415 0.410 0.415 0.405 0.415 3,429,080 1,416,491 0.4131 0.298 0.294 0.298 0.291 0.298 4,775,577 0.2966 -1.19%
2016-04-25 0 0.420 0.410 0.420 0.395 0.420 337,300 136,097 0.4035 0.302 0.294 0.302 0.284 0.302 469,748 0.2897 1.20%
2016-04-22 0 0.415 0.415 0.425 0.415 0.420 462,875 193,616 0.4183 0.298 0.298 0.305 0.298 0.302 644,632 0.3004 -1.19%
2016-04-21 0 0.420 0.420 0.425 0.410 0.425 314,000 131,020 0.4173 0.302 0.302 0.305 0.294 0.305 437,298 0.2996 0.00%
2016-04-20 0 0.420 0.420 0.430 0.410 0.425 108,400 45,620 0.4208 0.302 0.302 0.309 0.294 0.305 150,965 0.3022 -3.45%
2016-04-19 0 0.435 0.425 0.435 0.420 0.435 191,500 81,325 0.4247 0.312 0.305 0.312 0.302 0.312 266,696 0.3049 2.35%
2016-04-18 0 0.425 0.420 0.435 0.425 0.430 315,809 135,281 0.4284 0.305 0.302 0.312 0.305 0.309 439,818 0.3076 -2.30%
2016-04-15 0 0.435 0.430 0.435 0.415 0.440 1,777,403 764,086 0.4299 0.312 0.309 0.312 0.298 0.316 2,475,336 0.3087 4.82%
2016-04-14 0 0.415 0.415 0.425 0.415 0.425 321,261 134,549 0.4188 0.298 0.298 0.305 0.298 0.305 447,411 0.3007 -1.19%
2016-04-13 0 0.420 0.420 0.430 0.415 0.430 496,109 208,383 0.4200 0.302 0.302 0.309 0.298 0.309 690,916 0.3016 1.20%
2016-04-12 0 0.415 0.415 0.425 - - 0 0 - 0.298 0.298 0.305 - - 0 - 0.00%
2016-04-11 0 0.415 0.410 0.430 0.410 0.430 1,151,800 489,251 0.4248 0.298 0.294 0.309 0.294 0.309 1,604,077 0.3050 0.00%
2016-04-08 0 0.415 0.415 0.425 0.410 0.420 215,003 88,346 0.4109 0.298 0.298 0.305 0.294 0.302 299,428 0.2950 -2.35%
2016-04-07 0 0.425 0.420 0.425 0.420 0.435 623,600 262,630 0.4212 0.305 0.302 0.305 0.302 0.312 868,469 0.3024 0.00%
2016-04-06 0 0.425 0.425 0.430 0.420 0.440 770,800 329,811 0.4279 0.305 0.305 0.309 0.302 0.316 1,073,470 0.3072 -5.56%
2016-04-05 0 0.450 0.445 0.450 0.400 0.450 18,407,220 8,046,398 0.4371 0.323 0.320 0.323 0.287 0.323 25,635,186 0.3139 8.43%
2016-04-01 0 0.415 0.415 0.420 0.415 0.425 555,000 232,800 0.4195 0.298 0.298 0.302 0.298 0.305 772,932 0.3012 -2.35%
2016-03-31 0 0.425 0.425 0.430 0.420 0.430 456,000 195,785 0.4294 0.305 0.305 0.309 0.302 0.309 635,058 0.3083 0.00%
2016-03-30 0 0.425 0.425 0.430 0.425 0.450 3,576,539 1,592,013 0.4451 0.305 0.305 0.309 0.305 0.323 4,980,939 0.3196 2.41%
2016-03-29 0 0.415 0.415 0.440 0.410 0.430 230,000 96,025 0.4175 0.298 0.298 0.316 0.294 0.309 320,314 0.2998 -1.19%
2016-03-24 0 0.420 0.420 0.425 0.420 0.425 207,001 87,055 0.4206 0.302 0.302 0.305 0.302 0.305 288,284 0.3020 -1.18%
2016-03-23 0 0.425 0.425 0.430 0.420 0.425 598,749 252,992 0.4225 0.305 0.305 0.309 0.302 0.305 833,860 0.3034 2.41%
2016-03-22 0 0.415 0.415 0.420 0.415 0.425 163,016 68,057 0.4175 0.298 0.298 0.302 0.298 0.305 227,028 0.2998 -1.19%
2016-03-21 0 0.420 0.415 0.425 0.415 0.430 1,737,125 729,809 0.4201 0.302 0.298 0.305 0.298 0.309 2,419,242 0.3017 -1.18%
2016-03-18 0 0.425 0.415 0.430 0.415 0.425 97,031 40,627 0.4187 0.305 0.298 0.309 0.298 0.305 135,132 0.3006 -1.16%
2016-03-17 0 0.430 0.425 0.430 0.410 0.430 693,125 293,045 0.4228 0.309 0.305 0.309 0.294 0.309 965,295 0.3036 2.38%
2016-03-16 0 0.420 0.415 0.425 0.400 0.420 737,557 308,807 0.4187 0.302 0.298 0.305 0.287 0.302 1,027,174 0.3006 -3.45%
2016-03-15 0 0.435 0.430 0.435 0.420 0.435 190,916 81,173 0.4252 0.312 0.309 0.312 0.302 0.312 265,883 0.3053 0.00%
2016-03-14 0 0.435 0.435 0.440 0.425 0.450 2,721,650 1,197,730 0.4401 0.312 0.312 0.316 0.305 0.323 3,790,361 0.3160 2.35%
2016-03-11 0 0.425 0.420 0.425 0.420 0.430 814,000 348,095 0.4276 0.305 0.302 0.305 0.302 0.309 1,133,634 0.3071 1.19%
2016-03-10 0 0.420 0.420 0.425 0.415 0.445 211,365 89,557 0.4237 0.302 0.302 0.305 0.298 0.320 294,362 0.3042 -3.45%
2016-03-09 0 0.435 0.425 0.435 0.410 0.445 145,095 62,707 0.4322 0.312 0.305 0.312 0.294 0.320 202,069 0.3103 4.82%
2016-03-08 0 0.415 0.415 0.420 0.410 0.420 841,011 350,454 0.4167 0.298 0.298 0.302 0.294 0.302 1,171,251 0.2992 -1.19%
2016-03-07 0 0.420 0.415 0.425 0.415 0.440 918,300 387,335 0.4218 0.302 0.298 0.305 0.298 0.316 1,278,889 0.3029 -3.45%
2016-03-04 0 0.435 0.425 0.435 0.425 0.445 895,000 387,950 0.4335 0.312 0.305 0.312 0.305 0.320 1,246,440 0.3112 -3.33%
2016-03-03 0 0.450 0.450 0.455 0.435 0.455 9,550,950 4,262,432 0.4463 0.323 0.323 0.327 0.312 0.327 13,301,323 0.3205 3.45%
2016-03-02 0 0.435 0.430 0.440 0.430 0.440 1,652,595 718,319 0.4347 0.312 0.309 0.316 0.309 0.316 2,301,520 0.3121 -3.33%
2016-03-01 0 0.450 0.435 0.450 0.435 0.450 431,006 189,097 0.4387 0.323 0.312 0.323 0.312 0.323 600,249 0.3150 -1.10%
2016-02-29 0 0.455 0.435 0.455 0.435 0.465 498,600 222,180 0.4456 0.327 0.312 0.327 0.312 0.334 694,385 0.3200 -3.19%
2016-02-26 0 0.470 0.455 0.470 0.450 0.480 1,492,000 681,140 0.4565 0.337 0.327 0.337 0.323 0.345 2,077,864 0.3278 0.00%
2016-02-25 0 0.470 0.445 0.470 0.435 0.490 4,034,036 1,843,195 0.4569 0.337 0.320 0.337 0.312 0.352 5,618,082 0.3281 -4.08%
2016-02-24 0 0.490 0.480 0.490 0.470 0.500 3,109,531 1,505,503 0.4842 0.352 0.345 0.352 0.337 0.359 4,330,551 0.3476 -2.00%
2016-02-23 0 0.500 0.490 0.500 0.410 0.510 19,490,554 9,339,629 0.4792 0.359 0.352 0.359 0.294 0.366 27,143,913 0.3441 17.65%
2016-02-22 0 0.425 0.425 0.435 0.405 0.435 1,280,150 542,060 0.4234 0.305 0.305 0.312 0.291 0.312 1,782,827 0.3040 2.41%
2016-02-19 0 0.415 0.415 0.425 0.390 0.425 7,729,436 3,231,051 0.4180 0.298 0.298 0.305 0.280 0.305 10,764,555 0.3002 -1.19%
2016-02-18 0 0.420 0.405 0.420 0.395 0.420 867,500 349,425 0.4028 0.302 0.291 0.302 0.284 0.302 1,208,141 0.2892 6.33%
2016-02-17 0 0.395 0.395 0.410 0.390 0.415 30,934,237 12,381,507 0.4003 0.284 0.284 0.294 0.280 0.298 43,081,189 0.2874 -4.82%
2016-02-16 0 0.415 0.405 0.415 0.395 0.415 226,100 92,574 0.4094 0.298 0.291 0.298 0.284 0.298 314,883 0.2940 5.06%
2016-02-15 0 0.395 0.395 0.415 0.385 0.410 400,033 159,212 0.3980 0.284 0.284 0.298 0.276 0.294 557,114 0.2858 2.60%
2016-02-12 0 0.385 0.380 0.400 0.370 0.400 455,000 174,150 0.3827 0.276 0.273 0.287 0.266 0.287 633,665 0.2748 -3.75%
2016-02-11 0 0.400 0.385 0.400 0.385 0.400 20,700 8,034 0.3881 0.287 0.276 0.287 0.276 0.287 28,828 0.2787 -2.44%
2016-02-05 0 0.410 0.410 0.420 0.410 0.420 570,026 234,610 0.4116 0.294 0.294 0.302 0.294 0.302 793,858 0.2955 -1.20%
2016-02-04 0 0.415 0.415 0.425 0.410 0.420 1,064,026 440,050 0.4136 0.298 0.298 0.305 0.294 0.302 1,481,837 0.2970 0.00%
2016-02-03 0 0.415 0.415 0.420 0.400 0.430 101,682,300 40,764,235 0.4009 0.298 0.298 0.302 0.287 0.309 141,609,905 0.2879 -4.60%
2016-02-02 0 0.435 0.435 0.440 0.430 0.445 5,046,126 2,216,860 0.4393 0.312 0.312 0.316 0.309 0.320 7,027,589 0.3155 1.16%
2016-02-01 0 0.430 0.430 0.435 0.415 0.435 2,184,550 926,585 0.4242 0.309 0.309 0.312 0.298 0.312 3,042,358 0.3046 -1.15%
2016-01-29 0 0.435 0.430 0.440 0.415 0.450 18,831,996 8,152,788 0.4329 0.312 0.309 0.316 0.298 0.323 26,226,759 0.3109 1.16%
2016-01-28 0 0.430 0.425 0.430 0.395 0.435 7,202,700 2,992,717 0.4155 0.309 0.305 0.309 0.284 0.312 10,030,985 0.2983 0.00%
2016-01-27 0 0.430 0.430 0.440 0.375 0.455 16,970,116 7,246,372 0.4270 0.309 0.309 0.316 0.269 0.327 23,633,774 0.3066 7.50%
2016-01-26 0 0.400 0.395 0.400 0.350 0.405 14,806,733 5,561,860 0.3756 0.287 0.284 0.287 0.251 0.291 20,620,895 0.2697 -1.23%
2016-01-25 0 0.405 0.410 0.415 0.300 0.415 34,039,056 13,472,056 0.3958 0.291 0.294 0.298 0.215 0.298 47,405,177 0.2842 28.57%
2016-01-22 0 0.315 0.315 0.320 0.270 0.330 5,111,202 1,522,094 0.2978 0.226 0.226 0.230 0.194 0.237 7,118,218 0.2138 18.87%
2016-01-21 0 0.265 0.265 0.280 0.260 0.295 2,429,712 672,269 0.2767 0.190 0.190 0.201 0.187 0.212 3,383,787 0.1987 -5.36%
2016-01-20 0 0.280 0.280 0.295 0.280 0.300 1,753,508 495,729 0.2827 0.201 0.201 0.212 0.201 0.215 2,442,058 0.2030 -9.68%
2016-01-19 0 0.310 0.300 0.310 0.280 0.310 1,114,178 329,827 0.2960 0.223 0.215 0.223 0.201 0.223 1,551,682 0.2126 5.08%
2016-01-18 0 0.295 0.290 0.295 0.270 0.300 2,147,348 631,397 0.2940 0.212 0.208 0.212 0.194 0.215 2,990,547 0.2111 -1.67%
2016-01-15 0 0.300 0.295 0.300 0.295 0.340 6,722,504 2,043,757 0.3040 0.215 0.212 0.215 0.212 0.244 9,362,231 0.2183 -10.45%
2016-01-14 0 0.335 0.335 0.340 0.330 0.345 2,628,511 891,488 0.3392 0.241 0.241 0.244 0.237 0.248 3,660,649 0.2435 -5.63%
2016-01-13 0 0.355 0.350 0.355 0.345 0.360 2,837,872 999,562 0.3522 0.255 0.251 0.255 0.248 0.258 3,952,220 0.2529 1.43%
2016-01-12 0 0.350 0.350 0.360 0.335 0.370 5,381,358 1,900,960 0.3532 0.251 0.251 0.258 0.241 0.266 7,494,457 0.2536 2.94%
2016-01-11 0 0.340 0.345 0.355 0.340 0.375 2,749,228 977,975 0.3557 0.244 0.248 0.255 0.244 0.269 3,828,768 0.2554 -6.85%
2016-01-08 0 0.365 0.365 0.370 0.345 0.380 2,635,036 956,837 0.3631 0.262 0.262 0.266 0.248 0.273 3,669,736 0.2607 2.82%
2016-01-07 0 0.355 0.350 0.355 0.335 0.355 3,675,643 1,281,108 0.3485 0.255 0.251 0.255 0.241 0.255 5,118,958 0.2503 -2.74%
2016-01-06 0 0.365 0.365 0.370 0.360 0.375 1,568,015 577,112 0.3681 0.262 0.262 0.266 0.258 0.269 2,183,728 0.2643 -1.35%
2016-01-05 0 0.370 0.365 0.375 0.370 0.380 3,099,663 1,150,068 0.3710 0.266 0.262 0.269 0.266 0.273 4,316,808 0.2664 -2.63%
2016-01-04 0 0.380 0.375 0.380 0.370 0.395 5,808,359 2,211,601 0.3808 0.273 0.269 0.273 0.266 0.284 8,089,128 0.2734 0.00%
2015-12-31 0 0.380 0.375 0.385 0.375 0.385 1,128,000 430,105 0.3813 0.273 0.269 0.276 0.269 0.276 1,570,932 0.2738 -1.30%
2015-12-30 0 0.385 0.380 0.385 0.375 0.385 1,421,851 541,306 0.3807 0.276 0.273 0.276 0.269 0.276 1,980,169 0.2734 0.00%
2015-12-29 0 0.385 0.380 0.385 0.375 0.385 1,156,386 440,406 0.3808 0.276 0.273 0.276 0.269 0.276 1,610,464 0.2735 1.32%
2015-12-28 0 0.380 0.375 0.380 0.375 0.400 3,339,762 1,282,205 0.3839 0.273 0.269 0.273 0.269 0.287 4,651,187 0.2757 -1.30%
2015-12-24 0 0.385 0.385 0.390 0.360 0.390 6,759,143 2,558,431 0.3785 0.276 0.276 0.280 0.258 0.280 9,413,257 0.2718 8.45%
2015-12-23 0 0.355 0.355 0.365 0.310 0.375 19,085,711 6,683,686 0.3502 0.255 0.255 0.262 0.223 0.269 26,580,100 0.2515 5.97%
2015-12-22 0 0.335 0.330 0.335 0.325 0.420 41,384,767 14,630,038 0.3535 0.241 0.237 0.241 0.233 0.302 57,635,330 0.2538 -11.84%
2015-12-21 0 0.076 0.076 0.077 0.074 0.081 139,550,130 10,718,872 0.0768 0.273 0.273 0.276 0.266 0.291 38,869,460 0.2758 0.00%
2015-12-18 0 0.076 0.076 0.077 0.062 0.083 173,845,319 12,290,281 0.0707 0.273 0.273 0.276 0.223 0.298 48,421,838 0.2538 -5.00%
2015-12-17 0 0.080 0.079 0.080 0.079 0.086 67,311,043 5,452,001 0.0810 0.287 0.284 0.287 0.284 0.309 18,748,416 0.2908 -8.05%
2015-12-16 0 0.087 0.086 0.087 0.086 0.089 23,520,000 2,057,090 0.0875 0.312 0.309 0.312 0.309 0.320 6,551,120 0.3140 -1.14%
2015-12-15 0 0.088 0.088 0.089 0.088 0.089 7,581,959 672,273 0.0887 0.316 0.316 0.320 0.316 0.320 2,111,834 0.3183 1.15%
2015-12-14 0 0.087 0.087 0.089 0.086 0.091 7,566,802 669,164 0.0884 0.312 0.312 0.320 0.309 0.327 2,107,612 0.3175 -2.25%
2015-12-11 0 0.089 0.089 0.090 0.089 0.092 9,890,000 891,115 0.0901 0.320 0.320 0.323 0.320 0.330 2,754,702 0.3235 -3.26%
2015-12-10 0 0.092 0.092 0.093 0.091 0.095 14,950,098 1,378,628 0.0922 0.330 0.330 0.334 0.327 0.341 4,164,111 0.3311 -3.16%
2015-12-09 0 0.095 0.095 0.096 0.093 0.097 6,909,916 659,616 0.0955 0.341 0.341 0.345 0.334 0.348 1,924,647 0.3427 -1.04%
2015-12-08 0 0.096 0.096 0.097 0.096 0.097 4,978,384 479,789 0.0964 0.345 0.345 0.348 0.345 0.348 1,386,649 0.3460 -3.03%
2015-12-07 0 0.099 0.098 0.100 0.098 0.102 42,003,037 4,258,492 0.1014 0.355 0.352 0.359 0.352 0.366 11,699,275 0.3640 -2.94%
2015-12-04 0 0.102 0.100 0.102 0.096 0.102 61,236,348 6,202,981 0.1013 0.366 0.359 0.366 0.345 0.366 17,056,407 0.3637 3.03%
2015-12-03 0 0.099 0.098 0.099 0.097 0.100 6,806,458 669,319 0.0983 0.355 0.352 0.355 0.348 0.359 1,895,830 0.3530 1.02%
2015-12-02 0 0.098 0.098 0.100 0.091 0.100 4,497,501 441,975 0.0983 0.352 0.352 0.359 0.327 0.359 1,252,707 0.3528 -1.01%
2015-12-01 0 0.099 0.099 0.100 0.098 0.102 10,885,341 1,080,975 0.0993 0.355 0.355 0.359 0.352 0.366 3,031,938 0.3565 -1.00%
2015-11-30 0 0.100 0.099 0.101 0.098 0.101 8,705,052 867,790 0.0997 0.359 0.355 0.363 0.352 0.363 2,424,653 0.3579 1.01%
2015-11-27 0 0.099 0.098 0.099 0.096 0.103 10,353,500 1,032,563 0.0997 0.355 0.352 0.355 0.345 0.370 2,883,802 0.3581 -3.88%
2015-11-26 0 0.103 0.102 0.103 0.099 0.103 7,817,500 799,487 0.1023 0.370 0.366 0.370 0.355 0.370 2,177,440 0.3672 0.98%
2015-11-25 0 0.102 0.102 0.103 0.101 0.103 3,722,958 377,379 0.1014 0.366 0.366 0.370 0.363 0.370 1,036,971 0.3639 -0.97%
2015-11-24 0 0.103 0.102 0.104 0.101 0.104 58,324,452 6,044,784 0.1036 0.370 0.366 0.373 0.363 0.373 16,245,345 0.3721 0.00%
2015-11-23 0 0.103 0.103 0.104 0.101 0.105 50,818,566 5,287,925 0.1041 0.370 0.370 0.373 0.363 0.377 14,154,700 0.3736 1.98%
2015-11-20 0 0.101 0.101 0.102 0.101 0.105 20,967,069 2,186,840 0.1043 0.363 0.363 0.366 0.363 0.377 5,840,042 0.3745 -1.94%
2015-11-19 0 0.103 0.101 0.103 0.101 0.103 5,005,000 505,760 0.1011 0.370 0.363 0.370 0.363 0.370 1,394,063 0.3628 0.00%
2015-11-18 0 0.103 0.101 0.103 0.101 0.107 21,227,249 2,194,286 0.1034 0.370 0.363 0.370 0.363 0.384 5,912,511 0.3711 -0.96%
2015-11-17 0 0.104 0.103 0.104 0.100 0.109 12,489,400 1,297,746 0.1039 0.373 0.370 0.373 0.359 0.391 3,478,723 0.3731 1.96%
2015-11-16 0 0.102 0.100 0.101 0.100 0.103 9,879,373 1,000,594 0.1013 0.366 0.359 0.363 0.359 0.370 2,751,742 0.3636 -1.92%
2015-11-13 0 0.104 0.103 0.104 0.102 0.107 4,454,597 459,564 0.1032 0.373 0.370 0.373 0.366 0.384 1,240,757 0.3704 -1.89%
2015-11-12 0 0.106 0.105 0.106 0.102 0.109 12,168,915 1,278,745 0.1051 0.381 0.377 0.381 0.366 0.391 3,389,457 0.3773 0.00%
2015-11-11 0 0.106 0.105 0.108 0.105 0.115 21,844,725 2,368,741 0.1084 0.381 0.377 0.388 0.377 0.413 6,084,499 0.3893 -6.19%
2015-11-10 0 0.113 0.113 0.114 0.102 0.117 135,557,071 15,039,068 0.1109 0.406 0.406 0.409 0.366 0.420 37,757,257 0.3983 6.60%
2015-11-09 0 0.106 0.106 0.107 0.104 0.111 45,645,811 4,915,735 0.1077 0.381 0.381 0.384 0.373 0.399 12,713,912 0.3866 -2.75%
2015-11-06 0 0.109 0.108 0.109 0.102 0.111 63,978,518 6,878,692 0.1075 0.391 0.388 0.391 0.366 0.399 17,820,195 0.3860 -0.91%
2015-11-05 0 0.110 0.110 0.111 0.088 0.113 411,143,030 40,473,424 0.0984 0.395 0.395 0.399 0.316 0.406 114,517,326 0.3534 -5.98%
2015-11-04 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2015-10-30 0 0.117 0.116 0.117 0.116 0.117 7,520,000 878,210 0.1168 0.420 0.416 0.420 0.416 0.420 2,094,576 0.4193 -0.85%
2015-10-29 0 0.118 0.118 0.119 0.116 0.119 14,172,500 1,660,805 0.1172 0.424 0.424 0.427 0.416 0.427 3,947,524 0.4207 1.72%
2015-10-28 0 0.116 0.116 0.117 0.116 0.119 12,623,825 1,479,396 0.1172 0.416 0.416 0.420 0.416 0.427 3,516,165 0.4207 -0.85%
2015-10-27 0 0.117 0.116 0.117 0.116 0.120 18,239,687 2,144,940 0.1176 0.420 0.416 0.420 0.416 0.431 5,080,374 0.4222 -0.85%
2015-10-26 0 0.118 0.118 0.119 0.117 0.120 20,734,156 2,453,723 0.1183 0.424 0.424 0.427 0.420 0.431 5,775,168 0.4249 0.00%
2015-10-23 0 0.118 0.118 0.119 0.118 0.121 26,471,333 3,154,886 0.1192 0.424 0.424 0.427 0.424 0.434 7,373,167 0.4279 1.72%
2015-10-22 0 0.116 0.116 0.117 0.116 0.119 15,866,512 1,861,490 0.1173 0.416 0.416 0.420 0.416 0.427 4,419,364 0.4212 -0.85%
2015-10-20 0 0.117 0.116 0.117 0.116 0.122 34,410,003 4,051,220 0.1177 0.420 0.416 0.420 0.416 0.438 9,584,357 0.4227 -1.68%
2015-10-19 0 0.119 0.118 0.119 0.117 0.120 22,005,000 2,602,515 0.1183 0.427 0.424 0.427 0.420 0.431 6,129,141 0.4246 0.00%
2015-10-16 0 0.119 0.118 0.119 0.115 0.122 80,650,625 9,580,873 0.1188 0.427 0.424 0.427 0.413 0.438 22,463,944 0.4265 2.59%
2015-10-15 0 0.116 0.115 0.116 0.114 0.118 29,423,912 3,419,341 0.1162 0.416 0.413 0.416 0.409 0.424 8,195,561 0.4172 0.87%
2015-10-14 0 0.115 0.115 0.116 0.113 0.119 51,805,009 6,025,405 0.1163 0.413 0.413 0.416 0.406 0.427 14,429,458 0.4176 1.77%
2015-10-13 0 0.113 0.113 0.115 0.109 0.117 27,385,000 3,107,745 0.1135 0.406 0.406 0.413 0.391 0.420 7,627,654 0.4074 1.80%
2015-10-12 0 0.111 0.110 0.111 0.108 0.123 164,559,500 18,483,715 0.1123 0.399 0.395 0.399 0.388 0.442 45,835,421 0.4033 -4.31%
2015-10-09 0 0.116 0.115 0.116 0.114 0.123 75,519,669 8,862,092 0.1173 0.416 0.413 0.416 0.409 0.442 21,034,798 0.4213 1.75%
2015-10-08 0 0.114 0.114 0.115 0.110 0.128 220,770,000 25,672,045 0.1163 0.409 0.409 0.413 0.395 0.460 61,491,958 0.4175 -5.00%
2015-10-07 0 0.120 0.120 0.121 0.117 0.135 139,848,000 17,304,225 0.1237 0.431 0.431 0.434 0.420 0.485 38,952,427 0.4442 -6.25%
2015-10-06 0 0.128 0.126 0.127 0.124 0.148 121,603,812 16,179,266 0.1330 0.460 0.452 0.456 0.445 0.531 33,870,800 0.4777 7.56%
2015-10-05 1 - - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2015-10-02 0 0.119 0.118 0.119 0.116 0.128 35,496,315 4,313,173 0.1215 0.427 0.424 0.427 0.416 0.460 9,886,932 0.4362 2.59%
2015-09-30 0 0.116 0.116 0.118 0.109 0.130 55,725,000 6,672,495 0.1197 0.416 0.416 0.424 0.391 0.467 15,521,309 0.4299 2.65%
2015-09-29 0 0.113 0.110 0.113 0.107 0.116 92,255,968 10,051,210 0.1089 0.406 0.395 0.406 0.384 0.416 25,696,427 0.3912 -2.59%
2015-09-25 0 0.116 0.115 0.116 0.113 0.131 67,800,000 8,187,585 0.1208 0.416 0.413 0.416 0.406 0.470 18,884,607 0.4336 -10.08%
2015-09-24 0 0.129 0.128 0.130 0.127 0.146 24,018,056 3,212,751 0.1338 0.463 0.460 0.467 0.456 0.524 6,689,846 0.4802 -9.15%
2015-09-23 0 0.142 0.141 0.143 0.141 0.151 14,536,500 2,087,050 0.1436 0.510 0.506 0.513 0.506 0.542 4,048,910 0.5155 -7.19%
2015-09-22 0 0.153 0.152 0.154 0.152 0.157 17,370,000 2,676,145 0.1541 0.549 0.546 0.553 0.546 0.564 4,838,136 0.5531 -0.65%
2015-09-21 0 0.154 0.150 0.154 0.150 0.159 16,445,001 2,505,335 0.1523 0.553 0.539 0.553 0.539 0.571 4,580,492 0.5470 -5.52%
2015-09-18 0 0.163 0.156 0.160 0.155 0.173 14,165,294 2,305,797 0.1628 0.585 0.560 0.574 0.556 0.621 3,945,516 0.5844 -0.61%
2015-09-17 0 0.164 0.164 0.165 0.161 0.167 2,106,000 348,123 0.1653 0.589 0.589 0.592 0.578 0.600 586,593 0.5935 -1.80%
2015-09-16 0 0.167 0.167 0.168 0.165 0.170 5,652,500 948,030 0.1677 0.600 0.600 0.603 0.592 0.610 1,574,414 0.6021 1.21%
2015-09-15 0 0.165 0.163 0.166 0.162 0.174 5,470,000 928,700 0.1698 0.592 0.585 0.596 0.582 0.625 1,523,581 0.6096 -2.94%
2015-09-14 0 0.170 0.165 0.170 0.159 0.177 16,591,111 2,801,086 0.1688 0.610 0.592 0.610 0.571 0.635 4,621,189 0.6061 -1.16%
2015-09-11 0 0.172 0.172 0.173 0.162 0.185 62,020,219 10,737,556 0.1731 0.618 0.618 0.621 0.582 0.664 17,274,742 0.6216 7.50%
2015-09-10 0 0.160 0.160 0.162 0.156 0.163 29,533,518 4,766,950 0.1614 0.574 0.574 0.582 0.560 0.585 8,226,090 0.5795 -1.84%
2015-09-09 0 0.163 0.163 0.165 0.155 0.172 28,712,482 4,711,547 0.1641 0.585 0.585 0.592 0.556 0.618 7,997,403 0.5891 4.49%
2015-09-08 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2015-09-02 0 0.156 0.152 0.156 0.150 0.156 5,005,610 767,647 0.1534 0.560 0.546 0.560 0.539 0.560 1,394,233 0.5506 0.65%
2015-09-01 0 0.155 0.154 0.155 0.155 0.165 4,115,388 656,183 0.1594 0.556 0.553 0.556 0.556 0.592 1,146,276 0.5724 -3.12%
2015-08-31 0 0.160 0.160 0.162 0.158 0.168 1,420,106 228,510 0.1609 0.574 0.574 0.582 0.567 0.603 395,548 0.5777 -3.03%
2015-08-28 0 0.165 0.165 0.167 0.164 0.172 10,645,162 1,787,565 0.1679 0.592 0.592 0.600 0.589 0.618 2,965,040 0.6029 0.61%
2015-08-27 0 0.164 0.162 0.165 0.156 0.166 5,960,062 963,714 0.1617 0.589 0.582 0.592 0.560 0.596 1,660,080 0.5805 6.49%
2015-08-26 0 0.154 0.154 0.155 0.150 0.160 4,832,500 749,000 0.1550 0.553 0.553 0.556 0.539 0.574 1,346,016 0.5565 0.65%
2015-08-25 0 0.153 0.153 0.156 0.150 0.170 9,577,634 1,524,003 0.1591 0.549 0.549 0.560 0.539 0.610 2,667,697 0.5713 -7.27%
2015-08-24 0 0.165 0.163 0.166 0.150 0.170 14,250,168 2,261,299 0.1587 0.592 0.585 0.596 0.539 0.610 3,969,157 0.5697 -6.25%
2015-08-21 0 0.176 0.176 0.178 0.171 0.188 15,068,000 2,664,587 0.1768 0.632 0.632 0.639 0.614 0.675 4,196,951 0.6349 -6.88%
2015-08-20 0 0.189 0.188 0.190 0.189 0.198 13,562,817 2,601,461 0.1918 0.679 0.675 0.682 0.679 0.711 3,777,706 0.6886 -6.90%
2015-08-19 0 0.203 0.203 0.205 0.200 0.215 8,585,300 1,744,103 0.2031 0.729 0.729 0.736 0.718 0.772 2,391,298 0.7294 -5.58%
2015-08-18 0 0.215 0.211 0.216 0.210 0.222 13,033,028 2,845,040 0.2183 0.772 0.758 0.775 0.754 0.797 3,630,142 0.7837 0.00%
2015-08-17 0 0.215 0.215 0.217 0.210 0.239 17,913,497 3,966,339 0.2214 0.772 0.772 0.779 0.754 0.858 4,989,519 0.7949 -6.11%
2015-08-14 0 0.229 0.229 0.230 0.228 0.239 11,502,500 2,696,770 0.2345 0.822 0.822 0.826 0.819 0.858 3,203,838 0.8417 -1.72%
2015-08-13 0 0.233 0.232 0.233 0.225 0.240 7,439,828 1,740,195 0.2339 0.837 0.833 0.837 0.808 0.862 2,072,245 0.8398 0.43%
2015-08-12 0 0.232 0.232 0.233 0.229 0.247 18,361,818 4,381,827 0.2386 0.833 0.833 0.837 0.822 0.887 5,114,391 0.8568 -4.53%
2015-08-11 0 0.243 0.243 0.244 0.239 0.255 41,830,087 10,139,775 0.2424 0.872 0.872 0.876 0.858 0.916 11,651,103 0.8703 -0.82%
2015-08-10 0 0.245 0.244 0.245 0.240 0.255 51,984,256 12,858,319 0.2474 0.880 0.876 0.880 0.862 0.916 14,479,384 0.8880 -1.21%
2015-08-07 0 0.248 0.246 0.248 0.244 0.265 105,210,965 26,323,654 0.2502 0.890 0.883 0.890 0.876 0.951 29,304,834 0.8983 -0.40%
2015-08-06 0 0.249 0.250 0.255 0.247 0.270 47,890,003 12,176,550 0.2543 0.894 0.898 0.916 0.887 0.969 13,338,996 0.9129 -4.23%
2015-08-05 0 0.260 0.260 0.265 0.260 0.270 14,227,503 3,769,413 0.2649 0.933 0.933 0.951 0.933 0.969 3,962,844 0.9512 0.00%
2015-08-04 0 0.260 0.260 0.265 0.250 0.275 13,558,000 3,545,580 0.2615 0.933 0.933 0.951 0.898 0.987 3,776,364 0.9389 0.00%
2015-08-03 0 0.260 0.255 0.265 0.255 0.285 19,550,000 5,168,075 0.2644 0.933 0.916 0.951 0.916 1.023 5,445,340 0.9491 -5.45%
2015-07-31 0 0.275 0.270 0.275 0.265 0.290 9,065,625 2,502,359 0.2760 0.987 0.969 0.987 0.951 1.041 2,525,085 0.9910 1.85%
2015-07-30 0 0.270 0.270 0.275 0.270 0.290 7,007,143 1,967,896 0.2808 0.969 0.969 0.987 0.969 1.041 1,951,728 1.0083 -1.82%
2015-07-29 0 0.275 0.270 0.275 0.265 0.285 7,944,500 2,185,650 0.2751 0.987 0.969 0.987 0.951 1.023 2,212,814 0.9877 3.77%
2015-07-28 0 0.265 0.260 0.265 0.245 0.290 16,845,125 4,544,651 0.2698 0.951 0.933 0.951 0.880 1.041 4,691,941 0.9686 3.92%
2015-07-27 0 0.255 0.255 0.260 0.250 0.290 33,857,881 9,215,024 0.2722 0.916 0.916 0.933 0.898 1.041 9,430,572 0.9771 -15.00%
2015-07-24 0 0.300 0.295 0.300 0.290 0.305 11,892,370 3,553,311 0.2988 1.077 1.059 1.077 1.041 1.095 3,312,430 1.0727 -1.64%
2015-07-23 0 0.305 0.300 0.305 0.265 0.325 47,547,869 14,305,605 0.3009 1.095 1.077 1.095 0.951 1.167 13,243,700 1.0802 8.93%
2015-07-22 0 0.280 0.275 0.280 0.265 0.280 10,409,760 2,825,020 0.2714 1.005 0.987 1.005 0.951 1.005 2,899,472 0.9743 1.82%
2015-07-21 0 0.275 0.275 0.280 0.260 0.280 9,021,045 2,484,038 0.2754 0.987 0.987 1.005 0.933 1.005 2,512,668 0.9886 -1.79%
2015-07-20 0 0.280 0.275 0.280 0.270 0.295 13,794,756 3,831,557 0.2778 1.005 0.987 1.005 0.969 1.059 3,842,309 0.9972 -1.75%
2015-07-17 0 0.285 0.285 0.290 0.270 0.345 64,009,754 19,678,653 0.3074 1.023 1.023 1.041 0.969 1.239 17,828,895 1.1038 -3.39%
2015-07-16 1 - - - - - 0 0 - 1.059 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 1.059 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 1.059 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 1.059 - - - - 0 - 0.00%
2015-07-10 0 0.295 0.290 0.295 0.260 0.315 62,237,409 18,253,423 0.2933 1.059 1.041 1.059 0.933 1.131 17,335,236 1.0530 15.69%
2015-07-09 0 0.255 0.250 0.255 0.194 0.275 109,837,524 26,147,708 0.2381 0.916 0.898 0.916 0.697 0.987 30,593,488 0.8547 30.10%
2015-07-08 0 0.196 0.190 0.196 0.160 0.250 200,438,741 40,486,902 0.2020 0.704 0.682 0.704 0.574 0.898 55,829,011 0.7252 -49.74%
2015-07-07 1 - - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2015-06-23 0 0.390 0.390 0.395 0.370 0.400 44,451,918 17,233,284 0.3877 1.400 1.400 1.418 1.328 1.436 12,381,372 1.3919 5.41%
2015-06-22 0 0.370 0.365 0.370 0.365 0.400 76,755,281 29,644,178 0.3862 1.328 1.310 1.328 1.310 1.436 21,378,958 1.3866 -8.64%
2015-06-19 0 0.405 0.405 0.410 0.355 0.410 133,095,486 51,754,302 0.3889 1.454 1.454 1.472 1.275 1.472 37,071,622 1.3961 15.71%
2015-06-18 0 0.350 0.350 0.355 0.350 0.360 5,851,843 2,074,363 0.3545 1.257 1.257 1.275 1.257 1.292 1,629,937 1.2727 -2.78%
2015-06-17 0 0.360 0.355 0.360 0.345 0.365 14,029,083 4,957,115 0.3533 1.292 1.275 1.292 1.239 1.310 3,907,577 1.2686 1.41%
2015-06-16 0 0.355 0.355 0.360 0.355 0.375 19,437,562 7,161,190 0.3684 1.275 1.275 1.292 1.275 1.346 5,414,023 1.3227 -4.05%
2015-06-15 0 0.370 0.370 0.375 0.340 0.375 43,038,501 15,549,605 0.3613 1.328 1.328 1.346 1.221 1.346 11,987,687 1.2971 7.25%
2015-06-12 0 0.345 0.345 0.350 0.340 0.350 18,010,463 6,196,109 0.3440 1.239 1.239 1.257 1.221 1.257 5,016,527 1.2351 1.47%
2015-06-11 0 0.340 0.340 0.345 0.340 0.355 14,403,509 4,937,972 0.3428 1.221 1.221 1.239 1.221 1.275 4,011,867 1.2308 -1.45%
2015-06-10 0 0.345 0.340 0.345 0.335 0.365 43,944,197 15,303,804 0.3483 1.239 1.221 1.239 1.203 1.310 12,239,954 1.2503 -1.43%
2015-06-09 0 0.350 0.350 0.355 0.340 0.385 59,511,234 21,328,919 0.3584 1.257 1.257 1.275 1.221 1.382 16,575,904 1.2867 -7.89%
2015-06-08 0 0.380 0.380 0.385 0.375 0.400 48,172,042 18,403,072 0.3820 1.364 1.364 1.382 1.346 1.436 13,417,553 1.3716 -3.80%
2015-06-05 0 0.395 0.395 0.400 0.385 0.415 46,096,502 18,275,161 0.3965 1.418 1.418 1.436 1.382 1.490 12,839,445 1.4234 -4.82%
2015-06-04 0 0.415 0.410 0.420 0.390 0.420 148,665,804 60,898,332 0.4096 1.490 1.472 1.508 1.400 1.508 41,408,486 1.4707 7.79%
2015-06-03 0 0.385 0.380 0.385 0.380 0.410 91,855,907 35,814,161 0.3899 1.382 1.364 1.382 1.364 1.472 25,584,996 1.3998 -6.10%
2015-06-02 0 0.410 0.405 0.410 0.405 0.420 38,370,576 15,691,879 0.4090 1.472 1.454 1.472 1.454 1.508 10,687,511 1.4682 -1.20%
2015-06-01 0 0.415 0.410 0.415 0.410 0.420 31,819,137 13,135,838 0.4128 1.490 1.472 1.490 1.472 1.508 8,862,713 1.4821 1.22%
2015-05-29 0 0.410 0.410 0.415 0.405 0.425 42,850,782 17,693,377 0.4129 1.472 1.472 1.490 1.454 1.526 11,935,401 1.4824 1.23%
2015-05-28 0 0.405 0.405 0.410 0.400 0.430 100,046,829 41,695,639 0.4168 1.454 1.454 1.472 1.436 1.544 27,866,447 1.4963 -1.22%
2015-05-27 0 0.410 0.410 0.415 0.390 0.425 71,899,085 29,275,186 0.4072 1.472 1.472 1.490 1.400 1.526 20,026,342 1.4618 -2.38%
2015-05-26 0 0.420 0.420 0.425 0.415 0.445 122,030,672 52,166,589 0.4275 1.508 1.508 1.526 1.490 1.598 33,989,695 1.5348 1.20%
2015-05-22 0 0.415 0.415 0.420 0.400 0.455 200,376,355 85,189,539 0.4251 1.490 1.490 1.508 1.436 1.634 55,811,634 1.5264 -2.35%
2015-05-21 0 0.425 0.420 0.425 0.350 0.425 407,621,549 161,917,089 0.3972 1.526 1.508 1.526 1.257 1.526 113,536,473 1.4261 19.72%
2015-05-20 0 0.355 0.350 0.355 0.335 0.370 141,397,661 50,584,199 0.3577 1.275 1.257 1.275 1.203 1.328 39,384,061 1.2844 4.41%
2015-05-19 0 0.340 0.335 0.340 0.335 0.350 55,707,151 18,930,866 0.3398 1.221 1.203 1.221 1.203 1.257 15,516,337 1.2201 -2.86%
2015-05-18 0 0.350 0.345 0.350 0.325 0.355 114,565,169 39,680,415 0.3464 1.257 1.239 1.257 1.167 1.275 31,910,298 1.2435 2.94%
2015-05-15 0 0.340 0.340 0.345 0.340 0.385 294,005,633 105,372,971 0.3584 1.221 1.221 1.239 1.221 1.382 81,890,574 1.2868 -10.53%
2015-05-14 0 0.380 0.380 0.385 0.290 0.390 344,735,811 110,980,645 0.3219 1.364 1.364 1.382 1.041 1.400 96,020,655 1.1558 18.75%
2015-05-13 0 0.320 0.315 0.320 0.310 0.330 109,517,822 35,097,190 0.3205 1.149 1.131 1.149 1.113 1.185 30,504,440 1.1506 -15.79%
2015-05-12 0 0.380 0.375 0.380 0.365 0.415 74,269,321 28,256,356 0.3805 1.364 1.346 1.364 1.310 1.490 20,686,533 1.3659 -12.64%
2015-05-11 0 0.435 0.420 0.435 0.420 0.480 23,104,562 10,151,501 0.4394 1.562 1.508 1.562 1.508 1.723 6,435,407 1.5774 -8.42%
2015-05-08 0 0.475 0.460 0.475 0.455 0.530 28,143,550 13,497,874 0.4796 1.705 1.652 1.705 1.634 1.903 7,838,936 1.7219 -10.38%
2015-05-07 0 0.530 0.520 0.530 0.510 0.620 19,865,482 11,409,277 0.5743 1.903 1.867 1.903 1.831 2.226 5,533,213 2.0620 -11.67%
2015-05-06 0 0.600 0.590 0.600 0.580 0.630 14,662,919 8,856,944 0.6040 2.154 2.118 2.154 2.082 2.262 4,084,122 2.1686 1.69%
2015-05-05 0 0.590 0.590 0.600 0.580 0.660 5,096,846 3,054,967 0.5994 2.118 2.118 2.154 2.082 2.370 1,419,645 2.1519 -4.84%
2015-05-04 0 0.620 0.610 0.620 0.600 0.680 11,929,644 7,575,789 0.6350 2.226 2.190 2.226 2.154 2.441 3,322,812 2.2799 3.33%
2015-04-30 0 0.600 0.600 0.620 0.530 0.700 17,975,562 11,577,596 0.6441 2.154 2.154 2.226 1.903 2.513 5,006,806 2.3124 1.69%
2015-04-29 0 0.590 0.570 0.590 0.540 0.620 21,296,502 12,526,239 0.5882 2.118 2.046 2.118 1.939 2.226 5,931,801 2.1117 7.27%
2015-04-28 0 0.550 0.540 0.550 0.490 0.570 39,269,978 21,004,265 0.5349 1.975 1.939 1.975 1.759 2.046 10,938,025 1.9203 -3.51%
2015-04-27 0 0.570 0.570 0.590 0.520 0.630 26,996,161 16,060,522 0.5949 2.046 2.046 2.118 1.867 2.262 7,519,350 2.1359 -1.72%
2015-04-24 0 0.580 0.560 0.580 0.560 0.650 8,167,880 4,809,457 0.5888 2.082 2.011 2.082 2.011 2.334 2,275,033 2.1140 -4.92%
2015-04-23 0 0.610 0.600 0.610 0.600 0.830 13,310,392 8,535,227 0.6412 2.190 2.154 2.190 2.154 2.980 3,707,397 2.3022 -7.58%
2015-04-22 0 0.660 0.650 0.660 0.620 0.700 9,618,171 6,286,908 0.6536 2.370 2.334 2.370 2.226 2.513 2,678,988 2.3467 -5.71%
2015-04-21 0 0.700 0.690 0.700 0.670 0.740 5,257,024 3,626,912 0.6899 2.513 2.477 2.513 2.405 2.657 1,464,260 2.4770 1.45%
2015-04-20 0 0.690 0.680 0.690 0.640 0.780 8,484,248 5,991,331 0.7062 2.477 2.441 2.477 2.298 2.800 2,363,152 2.5353 -4.17%
2015-04-17 0 0.720 0.720 0.740 0.720 0.790 9,861,481 7,416,695 0.7521 2.585 2.585 2.657 2.585 2.836 2,746,758 2.7002 0.00%
2015-04-16 0 0.720 0.710 0.720 0.690 0.840 14,774,454 10,910,403 0.7385 2.585 2.549 2.585 2.477 3.016 4,115,188 2.6513 -12.20%
2015-04-15 0 0.820 0.820 0.830 0.760 1.010 18,449,817 15,861,006 0.8597 2.944 2.944 2.980 2.729 3.626 5,138,902 3.0865 -17.17%
2015-04-14 0 0.990 0.970 0.990 0.810 1.200 53,756,708 54,489,629 1.0136 3.554 3.483 3.554 2.908 4.308 14,973,073 3.6392 26.92%
2015-04-13 0 0.780 0.770 0.780 0.550 0.820 54,961,955 40,124,165 0.7300 2.800 2.764 2.800 1.975 2.944 15,308,775 2.6210 115.34%
2015-04-10 0 0.860 0.870 0.880 0.730 0.880 8,196,804 6,706,216 0.8182 1.300 1.316 1.331 1.104 1.331 5,420,585 1.2372 13.16%
2015-04-09 0 0.760 0.750 0.770 0.750 0.990 7,851,440 6,182,815 0.7875 1.149 1.134 1.164 1.134 1.497 5,192,194 1.1908 -5.00%
2015-04-08 0 0.100 0.100 0.101 0.098 0.108 71,664,929 7,357,788 0.1027 1.210 1.210 1.222 1.186 1.307 5,924,045 1.2420 -3.85%
2015-04-02 0 0.104 0.104 0.105 0.104 0.113 65,481,963 6,998,305 0.1069 1.258 1.258 1.270 1.258 1.367 5,412,941 1.2929 -2.80%
2015-04-01 0 0.107 0.107 0.108 0.105 0.110 19,103,450 2,047,729 0.1072 1.294 1.294 1.307 1.270 1.331 1,579,150 1.2967 -0.93%
2015-03-31 0 0.108 0.107 0.108 0.107 0.115 20,112,012 2,193,380 0.1091 1.307 1.294 1.307 1.294 1.391 1,662,521 1.3193 0.00%
2015-03-30 0 0.108 0.110 0.111 0.105 0.115 29,178,061 3,245,966 0.1112 1.307 1.331 1.343 1.270 1.391 2,411,949 1.3458 -0.92%
2015-03-27 0 0.109 0.109 0.110 0.109 0.126 39,174,425 4,399,450 0.1123 1.319 1.319 1.331 1.319 1.524 3,238,279 1.3586 -12.10%
2015-03-26 0 0.124 0.124 0.125 0.123 0.126 3,885,575 483,700 0.1245 1.500 1.500 1.512 1.488 1.524 321,194 1.5059 -3.88%
2015-03-25 0 0.129 0.127 0.129 0.123 0.130 17,041,800 2,200,753 0.1291 1.561 1.536 1.561 1.488 1.573 1,408,728 1.5622 3.20%
2015-03-24 0 0.125 0.124 0.125 0.124 0.128 7,402,074 932,116 0.1259 1.512 1.500 1.512 1.500 1.548 611,878 1.5234 -2.34%
2015-03-23 0 0.128 0.126 0.128 0.123 0.130 11,140,155 1,410,381 0.1266 1.548 1.524 1.548 1.488 1.573 920,880 1.5316 0.00%
2015-03-20 0 0.128 0.128 0.129 0.125 0.130 11,186,666 1,424,683 0.1274 1.548 1.548 1.561 1.512 1.573 924,724 1.5407 -0.78%
2015-03-19 0 0.129 0.127 0.129 0.127 0.131 11,730,083 1,510,834 0.1288 1.561 1.536 1.561 1.536 1.585 969,645 1.5581 0.00%
2015-03-18 0 0.129 0.128 0.129 0.127 0.130 4,944,025 633,939 0.1282 1.561 1.548 1.561 1.536 1.573 408,688 1.5512 -0.77%
2015-03-17 0 0.130 0.129 0.130 0.126 0.130 10,709,750 1,373,206 0.1282 1.573 1.561 1.573 1.524 1.573 885,301 1.5511 -0.76%
2015-03-16 0 0.131 0.128 0.131 0.126 0.134 8,017,750 1,030,912 0.1286 1.585 1.548 1.585 1.524 1.621 662,772 1.5555 0.77%
2015-03-13 0 0.130 0.129 0.134 0.127 0.140 27,331,000 3,707,088 0.1356 1.573 1.561 1.621 1.536 1.694 2,259,265 1.6408 0.78%
2015-03-12 0 0.129 0.128 0.129 0.124 0.132 20,717,011 2,652,355 0.1280 1.561 1.548 1.561 1.500 1.597 1,712,532 1.5488 -0.77%
2015-03-11 0 0.130 0.129 0.130 0.126 0.136 17,284,000 2,255,391 0.1305 1.573 1.561 1.573 1.524 1.645 1,428,749 1.5786 -4.41%
2015-03-10 0 0.136 0.135 0.136 0.133 0.140 26,194,500 3,556,422 0.1358 1.645 1.633 1.645 1.609 1.694 2,165,318 1.6424 1.49%
2015-03-09 0 0.134 0.133 0.134 0.129 0.141 43,375,389 5,859,374 0.1351 1.621 1.609 1.621 1.561 1.706 3,585,544 1.6342 3.88%
2015-03-06 0 0.129 0.129 0.131 0.128 0.139 11,872,550 1,560,136 0.1314 1.561 1.561 1.585 1.548 1.682 981,422 1.5897 -3.73%
2015-03-05 0 0.134 0.134 0.135 0.127 0.142 38,662,265 5,269,085 0.1363 1.621 1.621 1.633 1.536 1.718 3,195,942 1.6487 4.69%
2015-03-04 0 0.128 0.128 0.129 0.122 0.131 32,054,500 4,094,560 0.1277 1.548 1.548 1.561 1.476 1.585 2,649,724 1.5453 0.79%
2015-03-03 0 0.127 0.126 0.127 0.115 0.130 50,090,434 6,253,718 0.1248 1.536 1.524 1.536 1.391 1.573 4,140,630 1.5103 5.83%
2015-03-02 0 0.120 0.118 0.120 0.111 0.122 31,097,250 3,654,078 0.1175 1.452 1.427 1.452 1.343 1.476 2,570,595 1.4215 7.14%
2015-02-27 0 0.112 0.112 0.113 0.110 0.114 6,903,050 781,471 0.1132 1.355 1.355 1.367 1.331 1.379 570,627 1.3695 -1.75%
2015-02-26 0 0.114 0.113 0.114 0.106 0.119 43,802,443 4,969,742 0.1135 1.379 1.367 1.379 1.282 1.440 3,620,845 1.3725 7.55%
2015-02-25 0 0.106 0.104 0.106 0.102 0.106 11,170,366 1,163,768 0.1042 1.282 1.258 1.282 1.234 1.282 923,377 1.2603 2.91%
2015-02-24 0 0.103 0.102 0.103 0.101 0.105 9,098,033 931,516 0.1024 1.246 1.234 1.246 1.222 1.270 752,072 1.2386 0.00%
2015-02-23 0 0.103 0.103 0.104 0.103 0.105 3,624,012 376,733 0.1040 1.246 1.246 1.258 1.246 1.270 299,572 1.2576 -0.96%
2015-02-18 0 0.104 0.102 0.104 0.103 0.107 6,941,755 721,533 0.1039 1.258 1.234 1.258 1.246 1.294 573,827 1.2574 -1.89%
2015-02-17 0 0.106 0.105 0.106 0.104 0.109 16,547,750 1,769,907 0.1070 1.282 1.270 1.282 1.258 1.319 1,367,888 1.2939 4.95%
2015-02-16 0 0.101 0.101 0.103 0.100 0.104 16,212,000 1,650,404 0.1018 1.222 1.222 1.246 1.210 1.258 1,340,134 1.2315 -1.94%
2015-02-13 0 0.103 0.103 0.106 0.102 0.107 18,011,750 1,889,035 0.1049 1.246 1.246 1.282 1.234 1.294 1,488,907 1.2687 -2.83%
2015-02-12 0 0.106 0.106 0.107 0.105 0.109 3,012,783 321,050 0.1066 1.282 1.282 1.294 1.270 1.319 249,046 1.2891 -1.85%
2015-02-11 0 0.108 0.106 0.108 0.106 0.110 2,816,206 301,366 0.1070 1.307 1.282 1.307 1.282 1.331 232,796 1.2945 0.00%
2015-02-10 0 0.108 0.108 0.109 0.105 0.115 10,384,000 1,147,459 0.1105 1.307 1.307 1.319 1.270 1.391 858,374 1.3368 2.86%
2015-02-09 0 0.105 0.105 0.106 0.105 0.110 8,445,805 897,796 0.1063 1.270 1.270 1.282 1.270 1.331 698,156 1.2860 -4.55%
2015-02-06 0 0.110 0.109 0.110 0.107 0.111 9,150,938 991,801 0.1084 1.331 1.319 1.331 1.294 1.343 756,445 1.3111 0.92%
2015-02-05 0 0.109 0.109 0.111 0.109 0.113 5,032,588 554,813 0.1102 1.319 1.319 1.343 1.319 1.367 416,009 1.3337 -1.80%
2015-02-04 0 0.111 0.111 0.112 0.110 0.118 5,433,175 607,936 0.1119 1.343 1.343 1.355 1.331 1.427 449,123 1.3536 -1.77%
2015-02-03 0 0.113 0.112 0.113 0.110 0.115 6,712,330 748,266 0.1115 1.367 1.355 1.367 1.331 1.391 554,862 1.3486 0.00%
2015-02-02 0 0.113 0.113 0.114 0.111 0.114 7,812,000 881,452 0.1128 1.367 1.367 1.379 1.343 1.379 645,764 1.3650 -1.74%
2015-01-30 0 0.115 0.113 0.115 0.112 0.124 15,749,041 1,826,452 0.1160 1.391 1.367 1.391 1.355 1.500 1,301,864 1.4030 -3.36%
2015-01-29 0 0.119 0.119 0.120 0.105 0.119 23,851,237 2,670,159 0.1120 1.440 1.440 1.452 1.270 1.440 1,971,617 1.3543 9.17%
2015-01-28 0 0.109 0.108 0.109 0.108 0.110 7,897,874 864,686 0.1095 1.319 1.307 1.319 1.307 1.331 652,863 1.3245 0.00%
2015-01-27 0 0.109 0.109 0.110 0.108 0.111 7,781,267 850,071 0.1092 1.319 1.319 1.331 1.307 1.343 643,224 1.3216 -1.80%
2015-01-26 0 0.111 0.110 0.111 0.108 0.111 14,631,705 1,602,133 0.1095 1.343 1.331 1.343 1.307 1.343 1,209,502 1.3246 0.00%
2015-01-23 0 0.111 0.110 0.111 0.108 0.111 10,447,832 1,148,247 0.1099 1.343 1.331 1.343 1.307 1.343 863,650 1.3295 -0.89%
2015-01-22 0 0.112 0.110 0.112 0.108 0.112 10,207,646 1,125,888 0.1103 1.355 1.331 1.355 1.307 1.355 843,796 1.3343 0.90%
2015-01-21 0 0.111 0.111 0.112 0.110 0.113 12,819,444 1,431,661 0.1117 1.343 1.343 1.355 1.331 1.367 1,059,695 1.3510 -1.77%
2015-01-20 0 0.113 0.113 0.114 0.108 0.116 21,796,995 2,460,077 0.1129 1.367 1.367 1.379 1.307 1.403 1,801,807 1.3653 5.61%
2015-01-19 0 0.107 0.107 0.108 0.106 0.112 19,657,759 2,120,120 0.1079 1.294 1.294 1.307 1.282 1.355 1,624,971 1.3047 -5.31%
2015-01-16 0 0.113 0.111 0.112 0.108 0.116 13,813,375 1,549,617 0.1122 1.367 1.343 1.355 1.307 1.403 1,141,856 1.3571 2.73%
2015-01-15 0 0.110 0.110 0.111 0.107 0.115 26,524,979 2,914,398 0.1099 1.331 1.331 1.343 1.294 1.391 2,192,637 1.3292 -3.51%
2015-01-14 0 0.114 0.114 0.115 0.113 0.120 21,381,390 2,471,123 0.1156 1.379 1.379 1.391 1.367 1.452 1,767,452 1.3981 -4.20%
2015-01-13 0 0.119 0.119 0.120 0.105 0.124 90,066,042 10,459,676 0.1161 1.440 1.440 1.452 1.270 1.500 7,445,137 1.4049 5.31%
2015-01-12 0 0.113 0.112 0.113 0.110 0.126 108,260,450 12,248,101 0.1131 1.367 1.355 1.367 1.331 1.524 8,949,143 1.3686 -10.32%
2015-01-09 0 0.126 0.125 0.126 0.110 0.141 171,850,832 21,814,241 0.1269 1.524 1.512 1.524 1.331 1.706 14,205,721 1.5356 -41.12%
2015-01-08 1 - - - - - 0 0 - 2.589 - - - - 0 - 0.00%
2015-01-07 1 - - - - - 0 0 - 2.589 - - - - 0 - 0.00%
2015-01-06 1 - - - - - 0 0 - 2.589 - - - - 0 - 0.00%
2015-01-05 1 - - - - - 0 0 - 2.589 - - - - 0 - 0.00%
2015-01-02 1 - - - - - 0 0 - 2.589 - - - - 0 - 0.00%
2014-12-31 1 - - - - - 0 0 - 2.589 - - - - 0 - 0.00%
2014-12-30 1 - - - - - 0 0 - 2.589 - - - - 0 - 0.00%
2014-12-29 1 - - - - - 0 0 - 2.589 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 2.589 - - - - 0 - 0.00%
2014-12-23 0 0.214 0.213 0.214 0.210 0.216 3,083,709 655,768 0.2127 2.589 2.577 2.589 2.540 2.613 254,909 2.5726 2.88%
2014-12-22 0 0.208 0.207 0.210 0.205 0.212 1,832,000 381,792 0.2084 2.516 2.504 2.540 2.480 2.565 151,439 2.5211 -0.95%
2014-12-19 0 0.210 0.206 0.211 0.203 0.214 4,769,750 994,912 0.2086 2.540 2.492 2.553 2.456 2.589 394,282 2.5233 -1.87%
2014-12-18 0 0.214 0.210 0.215 0.207 0.221 4,303,024 933,491 0.2169 2.589 2.540 2.601 2.504 2.674 355,701 2.6244 0.00%
2014-12-17 0 0.214 0.213 0.214 0.210 0.225 11,658,166 2,488,640 0.2135 2.589 2.577 2.589 2.540 2.722 963,700 2.5824 -4.04%
2014-12-16 0 0.223 0.219 0.223 0.218 0.227 5,220,450 1,148,070 0.2199 2.698 2.649 2.698 2.637 2.746 431,539 2.6604 -1.33%
2014-12-15 0 0.226 0.226 0.227 0.221 0.234 7,469,700 1,686,485 0.2258 2.734 2.734 2.746 2.674 2.831 617,468 2.7313 -3.00%
2014-12-12 0 0.233 0.230 0.233 0.225 0.233 5,896,550 1,349,062 0.2288 2.819 2.782 2.819 2.722 2.819 487,427 2.7677 4.02%
2014-12-11 0 0.224 0.222 0.224 0.216 0.231 8,404,250 1,892,794 0.2252 2.710 2.686 2.710 2.613 2.794 694,721 2.7245 2.28%
2014-12-10 0 0.219 0.219 0.220 0.210 0.224 7,152,000 1,557,216 0.2177 2.649 2.649 2.661 2.540 2.710 591,206 2.6340 4.29%
2014-12-09 0 0.210 0.210 0.214 0.210 0.223 16,669,055 3,596,719 0.2158 2.540 2.540 2.589 2.540 2.698 1,377,916 2.6103 -7.08%
2014-12-08 0 0.226 0.225 0.227 0.223 0.238 23,073,792 5,259,807 0.2280 2.734 2.722 2.746 2.698 2.879 1,907,351 2.7577 -6.61%
2014-12-05 0 0.242 0.242 0.244 0.235 0.255 17,310,665 4,217,727 0.2436 2.928 2.928 2.952 2.843 3.085 1,430,953 2.9475 -5.10%
2014-12-04 0 0.255 0.255 0.260 0.250 0.265 15,882,405 4,069,829 0.2562 3.085 3.085 3.145 3.024 3.206 1,312,889 3.0999 0.00%
2014-12-03 0 0.255 0.255 0.260 0.255 0.265 10,273,310 2,668,307 0.2597 3.085 3.085 3.145 3.085 3.206 849,224 3.1421 -1.92%
2014-12-02 0 0.260 0.255 0.265 0.255 0.265 7,902,032 2,055,787 0.2602 3.145 3.085 3.206 3.085 3.206 653,206 3.1472 0.00%
2014-12-01 0 0.260 0.255 0.260 0.260 0.280 13,085,376 3,463,327 0.2647 3.145 3.085 3.145 3.145 3.387 1,081,678 3.2018 0.00%
2014-11-28 0 0.260 0.260 0.265 0.255 0.275 15,319,000 4,072,760 0.2659 3.145 3.145 3.206 3.085 3.327 1,266,316 3.2162 0.00%
2014-11-27 0 0.260 0.255 0.260 0.255 0.265 9,510,430 2,462,376 0.2589 3.145 3.085 3.145 3.085 3.206 786,162 3.1322 -1.89%
2014-11-26 0 0.265 0.260 0.265 0.260 0.265 3,265,991 854,430 0.2616 3.206 3.145 3.206 3.145 3.206 269,977 3.1648 1.92%
2014-11-25 0 0.260 0.260 0.265 0.255 0.265 5,118,000 1,331,420 0.2601 3.145 3.145 3.206 3.085 3.206 423,070 3.1470 0.00%
2014-11-24 0 0.260 0.260 0.265 0.255 0.265 7,319,013 1,907,503 0.2606 3.145 3.145 3.206 3.085 3.206 605,012 3.1528 0.00%
2014-11-21 0 0.260 0.260 0.265 0.250 0.265 11,851,770 3,056,407 0.2579 3.145 3.145 3.206 3.024 3.206 979,704 3.1197 0.00%
2014-11-20 0 0.260 0.255 0.265 0.260 0.265 9,402,645 2,455,509 0.2612 3.145 3.085 3.206 3.145 3.206 777,252 3.1592 0.00%
2014-11-19 0 0.260 0.260 0.265 0.255 0.265 27,099,748 7,109,857 0.2624 3.145 3.145 3.206 3.085 3.206 2,240,149 3.1738 0.00%
2014-11-18 0 0.260 0.255 0.265 0.255 0.265 16,198,550 4,178,252 0.2579 3.145 3.085 3.206 3.085 3.206 1,339,022 3.1204 1.96%
2014-11-17 0 0.255 0.250 0.255 0.250 0.265 21,656,832 5,546,529 0.2561 3.085 3.024 3.085 3.024 3.206 1,790,221 3.0982 -1.92%
2014-11-14 0 0.260 0.260 0.265 0.255 0.280 52,701,966 13,931,951 0.2644 3.145 3.145 3.206 3.085 3.387 4,356,507 3.1980 -3.70%
2014-11-13 0 0.270 0.270 0.275 0.265 0.295 78,264,000 21,729,360 0.2776 3.266 3.266 3.327 3.206 3.569 6,469,544 3.3587 -3.57%
2014-11-12 0 0.280 0.275 0.280 0.270 0.285 25,312,600 6,996,572 0.2764 3.387 3.327 3.387 3.266 3.448 2,092,418 3.3438 3.70%
2014-11-11 0 0.270 0.265 0.270 0.265 0.310 137,089,788 38,299,282 0.2794 3.266 3.206 3.266 3.206 3.750 11,332,266 3.3797 -6.90%
2014-11-10 0 0.290 0.290 0.295 0.285 0.300 17,139,126 5,010,855 0.2924 3.508 3.508 3.569 3.448 3.629 1,416,773 3.5368 0.00%
2014-11-07 0 0.290 0.290 0.295 0.285 0.330 124,926,500 37,353,300 0.2990 3.508 3.508 3.569 3.448 3.992 10,326,811 3.6171 -3.33%
2014-11-06 0 0.300 0.295 0.300 0.295 0.360 111,488,337 36,618,144 0.3284 3.629 3.569 3.629 3.569 4.355 9,215,971 3.9733 -10.45%
2014-11-05 0 0.335 0.330 0.335 0.300 0.350 62,826,564 20,598,904 0.3279 4.053 3.992 4.053 3.629 4.234 5,193,438 3.9663 11.67%
2014-11-04 0 0.300 0.295 0.300 0.295 0.310 12,344,500 3,742,080 0.3031 3.629 3.569 3.629 3.569 3.750 1,020,435 3.6671 1.69%
2014-11-03 0 0.295 0.295 0.300 0.290 0.300 7,154,500 2,123,127 0.2968 3.569 3.569 3.629 3.508 3.629 591,413 3.5899 0.00%
2014-10-31 0 0.295 0.295 0.300 0.295 0.305 8,934,000 2,667,000 0.2985 3.569 3.569 3.629 3.569 3.690 738,512 3.6113 0.00%
2014-10-30 0 0.295 0.295 0.300 0.290 0.300 10,190,169 3,022,794 0.2966 3.569 3.569 3.629 3.508 3.629 842,351 3.5885 -1.67%
2014-10-29 0 0.300 0.295 0.300 0.295 0.310 12,249,200 3,691,996 0.3014 3.629 3.569 3.629 3.569 3.750 1,012,557 3.6462 0.00%
2014-10-28 0 0.300 0.300 0.305 0.265 0.320 21,617,377 6,453,552 0.2985 3.629 3.629 3.690 3.206 3.871 1,786,959 3.6115 -1.64%
2014-10-27 0 0.305 0.300 0.305 0.295 0.325 17,697,988 5,375,893 0.3038 3.690 3.629 3.690 3.569 3.932 1,462,970 3.6746 -6.15%
2014-10-24 0 0.325 0.325 0.330 0.325 0.335 6,752,118 2,218,027 0.3285 3.932 3.932 3.992 3.932 4.053 558,151 3.9739 -2.99%
2014-10-23 0 0.335 0.330 0.335 0.325 0.335 8,243,615 2,720,596 0.3300 4.053 3.992 4.053 3.932 4.053 681,443 3.9924 3.08%
2014-10-22 0 0.325 0.320 0.325 0.320 0.330 7,471,075 2,421,892 0.3242 3.932 3.871 3.932 3.871 3.992 617,582 3.9216 1.56%
2014-10-21 0 0.320 0.320 0.325 0.320 0.330 8,628,000 2,771,660 0.3212 3.871 3.871 3.932 3.871 3.992 713,217 3.8861 -1.54%
2014-10-20 0 0.325 0.325 0.330 0.320 0.330 7,860,000 2,551,800 0.3247 3.932 3.932 3.992 3.871 3.992 649,732 3.9275 -1.52%
2014-10-17 0 0.330 0.325 0.330 0.325 0.335 5,692,000 1,858,300 0.3265 3.992 3.932 3.992 3.932 4.053 470,518 3.9495 0.00%
2014-10-16 0 0.330 0.325 0.330 0.325 0.330 6,921,796 2,274,056 0.3285 3.992 3.932 3.992 3.932 3.992 572,177 3.9744 1.54%
2014-10-15 0 0.325 0.325 0.330 0.325 0.335 5,534,500 1,822,162 0.3292 3.932 3.932 3.992 3.932 4.053 457,499 3.9829 0.00%
2014-10-14 0 0.325 0.325 0.330 0.325 0.335 12,441,250 4,110,427 0.3304 3.932 3.932 3.992 3.932 4.053 1,028,432 3.9968 -4.41%
2014-10-13 0 0.340 0.335 0.340 0.330 0.340 4,989,866 1,675,678 0.3358 4.113 4.053 4.113 3.992 4.113 412,478 4.0625 1.49%
2014-10-10 0 0.335 0.335 0.340 0.335 0.340 7,551,774 2,531,761 0.3353 4.053 4.053 4.113 4.053 4.113 624,253 4.0557 -1.47%
2014-10-09 0 0.340 0.340 0.345 0.340 0.350 9,771,166 3,338,353 0.3417 4.113 4.113 4.174 4.113 4.234 807,715 4.1331 0.00%
2014-10-08 0 0.340 0.340 0.345 0.335 0.345 12,913,513 4,410,198 0.3415 4.113 4.113 4.174 4.053 4.174 1,067,471 4.1314 -1.45%
2014-10-07 0 0.345 0.345 0.350 0.345 0.355 9,973,000 3,461,590 0.3471 4.174 4.174 4.234 4.174 4.295 824,399 4.1989 1.47%
2014-10-06 0 0.340 0.340 0.345 0.340 0.355 16,668,750 5,756,503 0.3453 4.113 4.113 4.174 4.113 4.295 1,377,890 4.1778 0.00%
2014-10-03 0 0.340 0.340 0.345 0.325 0.345 7,658,783 2,567,233 0.3352 4.113 4.113 4.174 3.932 4.174 633,099 4.0550 1.49%
2014-09-30 0 0.335 0.335 0.340 0.320 0.340 21,455,262 7,074,340 0.3297 4.053 4.053 4.113 3.871 4.113 1,773,558 3.9888 0.00%
2014-09-29 0 0.335 0.330 0.335 0.330 0.350 28,096,250 9,394,786 0.3344 4.053 3.992 4.053 3.992 4.234 2,322,523 4.0451 -5.63%
2014-09-26 0 0.355 0.350 0.355 0.350 0.360 21,849,167 7,737,536 0.3541 4.295 4.234 4.295 4.234 4.355 1,806,120 4.2841 -2.74%
2014-09-25 0 0.365 0.365 0.370 0.365 0.380 31,532,095 11,671,453 0.3701 4.416 4.416 4.476 4.416 4.597 2,606,540 4.4778 -3.95%
2014-09-24 0 0.380 0.375 0.380 0.365 0.385 34,772,000 13,068,040 0.3758 4.597 4.536 4.597 4.416 4.657 2,874,361 4.5464 1.33%
2014-09-23 0 0.375 0.375 0.380 0.365 0.395 63,315,000 23,944,320 0.3782 4.536 4.536 4.597 4.416 4.778 5,233,814 4.5749 -5.06%
2014-09-22 0 0.395 0.390 0.395 0.355 0.400 261,721,317 98,784,848 0.3774 4.778 4.718 4.778 4.295 4.839 21,634,693 4.5660 12.86%
2014-09-19 0 0.350 0.345 0.350 0.325 0.350 52,757,751 17,912,562 0.3395 4.234 4.174 4.234 3.932 4.234 4,361,119 4.1073 7.69%
2014-09-18 0 0.325 0.325 0.330 0.315 0.335 22,684,101 7,367,929 0.3248 3.932 3.932 3.992 3.811 4.053 1,875,138 3.9293 0.00%
2014-09-17 0 0.325 0.315 0.325 0.315 0.345 88,278,610 28,992,643 0.3284 3.932 3.811 3.932 3.811 4.174 7,297,383 3.9730 -2.99%
2014-09-16 0 0.335 0.330 0.335 0.325 0.380 95,596,000 32,580,060 0.3408 4.053 3.992 4.053 3.932 4.597 7,902,261 4.1229 0.00%
2014-09-15 0 0.335 0.330 0.340 0.320 0.350 61,738,333 20,552,496 0.3329 4.053 3.992 4.113 3.871 4.234 5,103,481 4.0272 1.52%
2014-09-12 0 0.330 0.325 0.330 0.330 0.355 85,640,351 28,954,227 0.3381 3.992 3.932 3.992 3.992 4.295 7,079,296 4.0900 -4.35%
2014-09-11 0 0.345 0.340 0.345 0.335 0.370 93,228,000 32,619,340 0.3499 4.174 4.113 4.174 4.053 4.476 7,706,515 4.2327 -2.82%
2014-09-10 0 0.355 0.350 0.355 0.345 0.405 75,464,250 27,998,902 0.3710 4.295 4.234 4.295 4.174 4.899 6,238,108 4.4884 -1.39%
2014-09-08 0 0.360 0.355 0.360 0.350 0.365 14,641,964 5,223,333 0.3567 4.355 4.295 4.355 4.234 4.416 1,210,350 4.3156 1.41%
2014-09-05 0 0.355 0.350 0.355 0.340 0.355 35,471,190 12,310,262 0.3470 4.295 4.234 4.295 4.113 4.295 2,932,158 4.1984 4.41%
2014-09-04 0 0.340 0.340 0.345 0.335 0.365 62,848,016 22,020,842 0.3504 4.113 4.113 4.174 4.053 4.416 5,195,211 4.2387 -4.23%
2014-09-03 0 0.355 0.355 0.360 0.350 0.415 130,669,198 48,685,012 0.3726 4.295 4.295 4.355 4.234 5.020 10,801,520 4.5072 -6.58%
2014-09-02 0 0.380 0.375 0.380 0.370 0.380 4,009,000 1,494,730 0.3728 4.597 4.536 4.597 4.476 4.597 331,396 4.5104 2.70%
2014-09-01 0 0.370 0.370 0.375 0.370 0.375 1,960,000 728,420 0.3716 4.476 4.476 4.536 4.476 4.536 162,020 4.4959 0.00%
2014-08-29 0 0.370 0.370 0.375 0.370 0.375 2,950,408 1,099,932 0.3728 4.476 4.476 4.536 4.476 4.536 243,890 4.5100 -1.33%
2014-08-28 0 0.375 0.370 0.375 0.370 0.385 11,920,113 4,459,900 0.3741 4.536 4.476 4.536 4.476 4.657 985,353 4.5262 -2.60%
2014-08-27 0 0.385 0.380 0.385 0.375 0.385 7,707,361 2,940,015 0.3815 4.657 4.597 4.657 4.536 4.657 637,114 4.6146 2.67%
2014-08-26 0 0.375 0.370 0.380 0.370 0.385 7,022,250 2,645,190 0.3767 4.536 4.476 4.597 4.476 4.657 580,481 4.5569 -1.32%
2014-08-25 0 0.380 0.380 0.385 0.375 0.400 20,467,909 7,934,717 0.3877 4.597 4.597 4.657 4.536 4.839 1,691,941 4.6897 -6.17%
2014-08-22 0 0.405 0.405 0.410 0.380 0.405 14,778,267 5,837,489 0.3950 4.899 4.899 4.960 4.597 4.899 1,221,617 4.7785 6.58%
2014-08-21 0 0.380 0.380 0.385 0.380 0.395 6,450,983 2,484,243 0.3851 4.597 4.597 4.657 4.597 4.778 533,258 4.6586 -3.80%
2014-08-20 0 0.395 0.395 0.400 0.390 0.420 22,044,975 8,836,944 0.4009 4.778 4.778 4.839 4.718 5.081 1,822,306 4.8493 -4.82%
2014-08-19 0 0.415 0.415 0.420 0.375 0.425 99,327,617 40,673,046 0.4095 5.020 5.020 5.081 4.536 5.141 8,210,728 4.9536 10.67%
2014-08-18 0 0.375 0.375 0.380 0.360 0.380 10,732,480 3,949,476 0.3680 4.536 4.536 4.597 4.355 4.597 887,180 4.4517 1.35%
2014-08-15 0 0.370 0.365 0.370 0.360 0.370 10,509,665 3,831,109 0.3645 4.476 4.416 4.476 4.355 4.476 868,761 4.4099 0.00%
2014-08-14 0 0.370 0.365 0.370 0.365 0.375 7,390,778 2,733,362 0.3698 4.476 4.416 4.476 4.416 4.536 610,945 4.4740 0.00%
2014-08-13 0 0.370 0.365 0.370 0.365 0.370 7,014,525 2,577,263 0.3674 4.476 4.416 4.476 4.416 4.476 579,842 4.4448 0.00%
2014-08-12 0 0.370 0.365 0.370 0.360 0.370 6,660,133 2,439,026 0.3662 4.476 4.416 4.476 4.355 4.476 550,547 4.4302 1.37%
2014-08-11 0 0.365 0.365 0.370 0.365 0.375 4,651,350 1,718,698 0.3695 4.416 4.416 4.476 4.416 4.536 384,495 4.4700 0.00%
2014-08-08 0 0.365 0.365 0.370 0.365 0.370 2,135,760 787,416 0.3687 4.416 4.416 4.476 4.416 4.476 176,549 4.4601 -1.35%
2014-08-07 0 0.370 0.365 0.370 0.365 0.370 3,078,010 1,133,786 0.3684 4.476 4.416 4.476 4.416 4.476 254,438 4.4560 1.37%
2014-08-06 0 0.365 0.365 0.370 0.360 0.370 4,426,000 1,619,735 0.3660 4.416 4.416 4.476 4.355 4.476 365,867 4.4271 -1.35%
2014-08-05 0 0.370 0.370 0.375 0.365 0.380 4,056,652 1,513,928 0.3732 4.476 4.476 4.536 4.416 4.597 335,335 4.5147 -1.33%
2014-08-04 0 0.375 0.370 0.375 0.360 0.375 4,341,750 1,602,962 0.3692 4.536 4.476 4.536 4.355 4.536 358,902 4.4663 4.17%
2014-08-01 0 0.360 0.360 0.365 0.360 0.365 4,133,978 1,497,890 0.3623 4.355 4.355 4.416 4.355 4.416 341,727 4.3833 -1.37%
2014-07-31 0 0.365 0.365 0.370 0.365 0.375 6,011,667 2,205,635 0.3669 4.416 4.416 4.476 4.416 4.536 496,943 4.4384 -2.67%
2014-07-30 0 0.375 0.375 0.380 0.365 0.375 14,112,170 5,220,965 0.3700 4.536 4.536 4.597 4.416 4.536 1,166,556 4.4755 -1.32%
2014-07-29 0 0.380 0.375 0.380 0.380 0.385 5,394,153 2,061,875 0.3822 4.597 4.536 4.597 4.597 4.657 445,897 4.6241 0.00%
2014-07-28 0 0.380 0.380 0.385 0.375 0.385 8,231,364 3,120,186 0.3791 4.597 4.597 4.657 4.536 4.657 680,430 4.5856 0.00%
2014-07-25 0 0.380 0.380 0.385 0.380 0.385 3,304,000 1,256,960 0.3804 4.597 4.597 4.657 4.597 4.657 273,119 4.6022 -1.30%
2014-07-24 0 0.385 0.380 0.385 0.375 0.385 6,337,235 2,411,987 0.3806 4.657 4.597 4.657 4.536 4.657 523,855 4.6043 1.32%
2014-07-23 0 0.380 0.380 0.385 0.370 0.385 4,396,000 1,668,540 0.3796 4.597 4.597 4.657 4.476 4.657 363,387 4.5916 1.33%
2014-07-22 0 0.375 0.375 0.380 0.370 0.375 3,292,300 1,226,545 0.3725 4.536 4.536 4.597 4.476 4.536 272,152 4.5068 1.35%
2014-07-21 0 0.370 0.370 0.380 0.370 0.385 5,361,062 2,009,231 0.3748 4.476 4.476 4.597 4.476 4.657 443,162 4.5339 -1.33%
2014-07-18 0 0.375 0.370 0.380 0.370 0.380 4,232,874 1,589,583 0.3755 4.536 4.476 4.597 4.476 4.597 349,902 4.5429 -1.32%
2014-07-17 0 0.380 0.380 0.385 0.370 0.385 5,092,366 1,926,559 0.3783 4.597 4.597 4.657 4.476 4.657 420,951 4.5767 2.70%
2014-07-16 0 0.370 0.370 0.375 0.365 0.375 6,389,524 2,366,421 0.3704 4.476 4.476 4.536 4.416 4.536 528,178 4.4803 0.00%
2014-07-15 0 0.370 0.370 0.375 0.370 0.375 2,250,750 836,202 0.3715 4.476 4.476 4.536 4.476 4.536 186,054 4.4944 -1.33%
2014-07-14 0 0.375 0.375 0.380 0.375 0.380 1,679,449 632,234 0.3765 4.536 4.536 4.597 4.536 4.597 138,828 4.5541 -1.32%
2014-07-11 0 0.380 0.375 0.385 0.370 0.385 5,086,075 1,916,156 0.3767 4.597 4.536 4.657 4.476 4.657 420,431 4.5576 0.00%
2014-07-10 0 0.380 0.380 0.390 0.370 0.390 3,421,133 1,303,886 0.3811 4.597 4.597 4.718 4.476 4.718 282,801 4.6106 1.33%
2014-07-09 0 0.375 0.375 0.380 0.370 0.380 3,319,806 1,246,311 0.3754 4.536 4.536 4.597 4.476 4.597 274,425 4.5415 -1.32%
2014-07-08 0 0.380 0.380 0.385 0.380 0.390 2,817,000 1,077,665 0.3826 4.597 4.597 4.657 4.597 4.718 232,862 4.6279 -1.30%
2014-07-07 0 0.385 0.385 0.390 0.380 0.400 10,178,767 3,983,657 0.3914 4.657 4.657 4.718 4.597 4.839 841,408 4.7345 0.00%
2014-07-04 0 0.385 0.380 0.385 0.370 0.385 8,677,275 3,302,779 0.3806 4.657 4.597 4.657 4.476 4.657 717,290 4.6045 4.05%
2014-07-03 0 0.370 0.370 0.375 0.365 0.375 4,179,500 1,555,797 0.3722 4.476 4.476 4.536 4.416 4.536 345,490 4.5032 0.00%
2014-07-02 0 0.370 0.365 0.375 0.365 0.370 2,696,000 994,220 0.3688 4.476 4.416 4.536 4.416 4.476 222,860 4.4612 0.00%
2014-06-30 0 0.370 0.365 0.370 0.360 0.370 868,150 318,591 0.3670 4.476 4.416 4.476 4.355 4.476 71,764 4.4394 0.00%
2014-06-27 0 0.370 0.370 0.375 0.365 0.370 1,760,808 650,871 0.3696 4.476 4.476 4.536 4.416 4.476 145,554 4.4717 1.37%
2014-06-26 0 0.365 0.360 0.370 0.360 0.370 4,086,643 1,489,541 0.3645 4.416 4.355 4.476 4.355 4.476 337,815 4.4093 1.39%
2014-06-25 0 0.360 0.360 0.365 0.360 0.370 4,726,513 1,720,294 0.3640 4.355 4.355 4.416 4.355 4.476 390,708 4.4030 -2.70%
2014-06-24 0 0.370 0.365 0.375 0.360 0.375 9,806,645 3,605,279 0.3676 4.476 4.416 4.536 4.355 4.536 810,648 4.4474 0.00%
2014-06-23 0 0.370 0.370 0.375 0.370 0.385 6,394,866 2,412,916 0.3773 4.476 4.476 4.536 4.476 4.657 528,619 4.5646 -3.90%
2014-06-20 0 0.385 0.380 0.385 0.380 0.390 3,878,303 1,495,710 0.3857 4.657 4.597 4.657 4.597 4.718 320,593 4.6655 -1.28%
2014-06-19 0 0.390 0.385 0.390 0.385 0.390 5,070,300 1,957,426 0.3861 4.718 4.657 4.718 4.657 4.718 419,127 4.6702 1.30%
2014-06-18 0 0.385 0.385 0.395 0.385 0.395 6,651,000 2,587,900 0.3891 4.657 4.657 4.778 4.657 4.778 549,792 4.7071 -1.28%
2014-06-17 0 0.390 0.390 0.395 0.390 0.405 7,183,020 2,839,067 0.3952 4.718 4.718 4.778 4.718 4.899 593,771 4.7814 -2.50%
2014-06-16 0 0.400 0.395 0.400 0.390 0.400 7,202,533 2,833,577 0.3934 4.839 4.778 4.839 4.718 4.839 595,384 4.7592 1.27%
2014-06-13 0 0.395 0.390 0.395 0.385 0.410 16,218,536 6,374,951 0.3931 4.778 4.718 4.778 4.657 4.960 1,340,674 4.7550 -2.47%
2014-06-12 0 0.405 0.400 0.405 0.395 0.420 19,515,509 7,939,260 0.4068 4.899 4.839 4.899 4.778 5.081 1,613,212 4.9214 1.25%
2014-06-11 0 0.400 0.395 0.400 0.395 0.410 5,840,000 2,337,800 0.4003 4.839 4.778 4.839 4.778 4.960 482,752 4.8426 0.00%
2014-06-10 0 0.400 0.395 0.400 0.390 0.410 8,849,003 3,532,534 0.3992 4.839 4.778 4.839 4.718 4.960 731,486 4.8293 2.56%
2014-06-09 0 0.390 0.390 0.395 0.390 0.395 6,075,999 2,372,172 0.3904 4.718 4.718 4.778 4.718 4.778 502,261 4.7230 1.30%
2014-06-06 0 0.385 0.385 0.390 0.385 0.395 5,241,704 2,044,199 0.3900 4.657 4.657 4.718 4.657 4.778 433,295 4.7178 -2.53%
2014-06-05 0 0.395 0.395 0.400 0.385 0.400 6,781,860 2,658,677 0.3920 4.778 4.778 4.839 4.657 4.839 560,610 4.7425 2.60%
2014-06-04 0 0.385 0.385 0.390 0.385 0.395 3,980,037 1,554,793 0.3906 4.657 4.657 4.718 4.657 4.778 329,002 4.7258 -2.53%
2014-06-03 0 0.395 0.395 0.400 0.385 0.410 8,628,371 3,402,016 0.3943 4.778 4.778 4.839 4.657 4.960 713,248 4.7698 -2.47%
2014-05-30 0 0.405 0.400 0.405 0.390 0.415 9,064,069 3,670,956 0.4050 4.899 4.839 4.899 4.718 5.020 749,264 4.8994 2.53%
2014-05-29 0 0.395 0.395 0.400 0.385 0.400 5,137,500 2,017,947 0.3928 4.778 4.778 4.839 4.657 4.839 424,682 4.7517 1.28%
2014-05-28 0 0.390 0.385 0.390 0.385 0.390 7,722,117 2,988,373 0.3870 4.718 4.657 4.718 4.657 4.718 638,334 4.6815 0.00%
2014-05-27 0 0.390 0.390 0.395 0.380 0.395 5,695,606 2,217,087 0.3893 4.718 4.718 4.778 4.597 4.778 470,816 4.7090 0.00%
2014-05-26 0 0.390 0.380 0.390 0.380 0.390 3,245,240 1,250,846 0.3854 4.718 4.597 4.718 4.597 4.718 268,262 4.6628 0.00%
2014-05-23 0 0.390 0.385 0.390 0.385 0.400 4,705,322 1,839,935 0.3910 4.718 4.657 4.718 4.657 4.839 388,956 4.7304 -1.27%
2014-05-22 0 0.395 0.390 0.395 0.380 0.395 8,439,393 3,275,375 0.3881 4.778 4.718 4.778 4.597 4.778 697,626 4.6950 2.60%
2014-05-21 0 0.385 0.385 0.390 0.380 0.390 6,047,611 2,332,514 0.3857 4.657 4.657 4.718 4.597 4.718 499,914 4.6658 -1.28%
2014-05-20 0 0.390 0.385 0.395 0.380 0.400 11,997,063 4,703,386 0.3920 4.718 4.657 4.778 4.597 4.839 991,714 4.7427 -2.50%
2014-05-19 0 0.400 0.400 0.405 0.395 0.420 9,746,000 3,969,500 0.4073 4.839 4.839 4.899 4.778 5.081 805,634 4.9272 1.27%
2014-05-16 0 0.395 0.395 0.405 0.390 0.405 16,732,250 6,625,212 0.3960 4.778 4.778 4.899 4.718 4.899 1,383,139 4.7900 -2.47%
2014-05-15 0 0.405 0.405 0.410 0.400 0.425 19,243,313 7,819,594 0.4064 4.899 4.899 4.960 4.839 5.141 1,590,712 4.9158 -3.57%
2014-05-14 0 0.420 0.420 0.425 0.375 0.435 77,436,608 32,429,838 0.4188 5.081 5.081 5.141 4.536 5.262 6,401,149 5.0663 12.00%
2014-05-13 0 0.375 0.370 0.380 0.370 0.380 6,052,830 2,278,015 0.3764 4.536 4.476 4.597 4.476 4.597 500,346 4.5529 0.00%
2014-05-12 0 0.375 0.370 0.375 0.365 0.380 7,122,103 2,649,909 0.3721 4.536 4.476 4.536 4.416 4.597 588,735 4.5010 1.35%
2014-05-09 0 0.370 0.365 0.370 0.360 0.375 6,984,760 2,564,440 0.3671 4.476 4.416 4.476 4.355 4.536 577,382 4.4415 1.37%
2014-05-08 0 0.365 0.360 0.365 0.360 0.375 8,452,103 3,112,815 0.3683 4.416 4.355 4.416 4.355 4.536 698,677 4.4553 -2.67%
2014-05-07 0 0.375 0.370 0.380 0.370 0.395 14,834,233 5,683,243 0.3831 4.536 4.476 4.597 4.476 4.778 1,226,244 4.6347 2.74%
2014-05-05 0 0.365 0.365 0.370 0.360 0.375 4,556,500 1,674,697 0.3675 4.416 4.416 4.476 4.355 4.536 376,654 4.4462 -2.67%
2014-05-02 0 0.375 0.370 0.375 0.360 0.380 10,345,302 3,839,210 0.3711 4.536 4.476 4.536 4.355 4.597 855,175 4.4894 1.35%
2014-04-30 0 0.370 0.360 0.375 0.360 0.385 11,616,755 4,328,775 0.3726 4.476 4.355 4.536 4.355 4.657 960,277 4.5078 -1.33%
2014-04-29 0 0.375 0.375 0.380 0.355 0.395 26,010,333 9,511,864 0.3657 4.536 4.536 4.597 4.295 4.778 2,150,095 4.4239 -3.85%
2014-04-28 0 0.390 0.385 0.390 0.375 0.425 29,844,457 11,766,982 0.3943 4.718 4.657 4.718 4.536 5.141 2,467,035 4.7697 -8.24%
2014-04-25 0 0.425 0.425 0.430 0.420 0.470 67,995,934 30,114,237 0.4429 5.141 5.141 5.202 5.081 5.686 5,620,754 5.3577 -7.61%
2014-04-24 0 0.460 0.455 0.460 0.370 0.480 205,665,170 91,480,810 0.4448 5.565 5.504 5.565 4.476 5.807 17,000,919 5.3809 22.67%
2014-04-23 0 0.375 0.375 0.380 0.370 0.385 11,307,300 4,238,715 0.3749 4.536 4.536 4.597 4.476 4.657 934,696 4.5349 0.00%
2014-04-22 0 0.375 0.370 0.375 0.350 0.375 12,259,768 4,503,612 0.3673 4.536 4.476 4.536 4.234 4.536 1,013,430 4.4439 4.17%
2014-04-17 0 0.360 0.360 0.365 0.340 0.365 15,008,060 5,304,239 0.3534 4.355 4.355 4.416 4.113 4.416 1,240,613 4.2755 4.35%
2014-04-16 0 0.345 0.345 0.350 0.325 0.365 17,657,392 6,195,970 0.3509 4.174 4.174 4.234 3.932 4.416 1,459,615 4.2449 4.55%
2014-04-15 0 0.330 0.325 0.330 0.325 0.340 12,554,543 4,131,879 0.3291 3.992 3.932 3.992 3.932 4.113 1,037,797 3.9814 -2.94%
2014-04-14 0 0.340 0.340 0.345 0.335 0.370 28,088,583 9,690,445 0.3450 4.113 4.113 4.174 4.053 4.476 2,321,889 4.1735 -8.11%
2014-04-11 0 0.370 0.365 0.370 0.365 0.380 16,128,001 5,932,253 0.3678 4.476 4.416 4.476 4.416 4.597 1,333,190 4.4497 -2.63%
2014-04-10 0 0.380 0.375 0.380 0.365 0.395 38,560,976 14,543,407 0.3772 4.597 4.536 4.597 4.416 4.778 3,187,569 4.5625 -3.80%
2014-04-09 0 0.395 0.390 0.395 0.390 0.405 18,441,728 7,312,732 0.3965 4.778 4.718 4.778 4.718 4.899 1,524,450 4.7970 -2.47%
2014-04-08 0 0.405 0.400 0.405 0.390 0.410 23,459,975 9,394,524 0.4004 4.899 4.839 4.899 4.718 4.960 1,939,274 4.8444 0.00%
2014-04-07 0 0.405 0.405 0.410 0.405 0.425 16,041,919 6,606,490 0.4118 4.899 4.899 4.960 4.899 5.141 1,326,075 4.9820 -4.71%
2014-04-04 0 0.425 0.420 0.425 0.415 0.425 8,368,975 3,522,527 0.4209 5.141 5.081 5.141 5.020 5.141 691,805 5.0918 -1.16%
2014-04-03 0 0.430 0.425 0.430 0.420 0.430 9,905,241 4,225,238 0.4266 5.202 5.141 5.202 5.081 5.202 818,798 5.1603 2.38%
2014-04-02 0 0.420 0.420 0.425 0.420 0.435 13,089,247 5,595,488 0.4275 5.081 5.081 5.141 5.081 5.262 1,081,998 5.1714 -3.45%
2014-04-01 0 0.435 0.430 0.435 0.425 0.445 23,223,392 10,087,761 0.4344 5.262 5.202 5.262 5.141 5.383 1,919,717 5.2548 -1.14%
2014-03-31 0 0.440 0.435 0.440 0.415 0.450 35,914,490 15,725,535 0.4379 5.323 5.262 5.323 5.020 5.444 2,968,803 5.2969 2.33%
2014-03-28 0 0.430 0.430 0.435 0.410 0.445 49,036,030 21,055,688 0.4294 5.202 5.202 5.262 4.960 5.383 4,053,470 5.1945 4.88%
2014-03-27 0 0.410 0.405 0.410 0.405 0.435 34,566,130 14,375,142 0.4159 4.960 4.899 4.960 4.899 5.262 2,857,343 5.0309 -5.75%
2014-03-26 0 0.435 0.430 0.435 0.395 0.450 102,952,139 43,868,312 0.4261 5.262 5.202 5.262 4.778 5.444 8,510,342 5.1547 -1.14%
2014-03-25 0 0.440 0.430 0.440 0.430 0.490 171,169,505 79,463,741 0.4642 5.323 5.202 5.323 5.202 5.928 14,149,400 5.6161 -22.81%
2014-03-24 0 0.570 0.560 0.570 0.540 0.660 90,126,564 52,987,166 0.5879 6.895 6.774 6.895 6.533 7.984 7,450,140 7.1122 -26.92%
2014-03-21 0 0.780 0.770 0.780 0.550 0.910 56,275,735 40,373,768 0.7174 9.436 9.315 9.436 6.654 11.01 4,651,926 8.6789 -25.00%
2014-03-20 0 1.040 1.010 1.040 0.980 1.050 1,998,025 2,018,806 1.0104 12.58 12.22 12.58 11.86 12.70 165,163 12.223 -1.89%
2014-03-19 0 1.060 1.040 1.060 0.980 1.220 5,858,970 6,167,602 1.0527 12.82 12.58 12.82 11.86 14.76 484,321 12.735 -12.40%
2014-03-18 0 1.210 1.200 1.220 1.190 1.300 1,901,367 2,338,405 1.2299 14.64 14.52 14.76 14.40 15.73 157,173 14.878 0.83%
2014-03-17 0 1.200 1.200 1.220 1.200 1.300 1,666,270 2,041,855 1.2254 14.52 14.52 14.76 14.52 15.73 137,739 14.824 -3.23%
2014-03-14 0 1.240 1.240 1.250 1.200 1.380 3,675,508 4,708,289 1.2810 15.00 15.00 15.12 14.52 16.69 303,829 15.497 3.33%
2014-03-13 0 1.200 1.180 1.200 1.180 1.330 2,807,783 3,562,846 1.2689 14.52 14.27 14.52 14.27 16.09 232,100 15.350 -2.44%
2014-03-12 0 1.230 1.230 1.250 1.220 1.400 3,324,189 4,246,497 1.2775 14.88 14.88 15.12 14.76 16.94 274,788 15.454 -3.15%
2014-03-11 0 1.270 1.270 1.290 1.220 1.430 8,245,238 10,904,851 1.3226 15.36 15.36 15.61 14.76 17.30 681,577 15.999 0.79%
2014-03-10 0 1.260 1.250 1.260 1.040 1.380 6,169,637 7,776,578 1.2605 15.24 15.12 15.24 12.58 16.69 510,001 15.248 -3.08%
2014-03-07 0 1.300 1.290 1.300 1.160 1.380 7,017,909 8,935,377 1.2732 15.73 15.61 15.73 14.03 16.69 580,122 15.403 -8.45%
2014-03-06 0 1.420 1.420 1.450 1.400 1.620 4,478,711 6,579,918 1.4692 17.18 17.18 17.54 16.94 19.60 370,224 17.773 -10.13%
2014-03-05 0 1.580 1.580 1.600 1.550 1.830 5,784,710 9,729,873 1.6820 19.11 19.11 19.36 18.75 22.14 478,182 20.348 -11.73%
2014-03-04 0 1.790 1.780 1.790 1.760 2.100 1,956,568 3,663,423 1.8724 21.65 21.53 21.65 21.29 25.40 161,736 22.651 -5.29%
2014-03-03 0 1.890 1.860 1.910 1.730 2.000 3,762,813 7,008,786 1.8626 22.86 22.50 23.11 20.93 24.19 311,046 22.533 0.00%
2014-02-28 0 1.890 1.830 1.890 1.660 2.220 12,066,184 24,083,612 1.9960 22.86 22.14 22.86 20.08 26.86 997,428 24.146 6.78%
2014-02-27 0 1.770 1.730 1.740 1.720 1.930 4,766,540 8,648,766 1.8145 21.41 20.93 21.05 20.81 23.35 394,017 21.950 -8.76%
2014-02-26 0 1.940 1.940 1.950 1.650 2.640 21,204,867 42,274,452 1.9936 23.47 23.47 23.59 19.96 31.94 1,752,860 24.117 -20.49%
2014-02-25 0 2.440 2.480 2.490 2.100 2.740 32,438,152 81,891,341 2.5245 29.52 30.00 30.12 25.40 33.15 2,681,438 30.540 19.02%
2014-02-24 0 2.050 2.050 2.060 1.300 2.250 43,571,504 83,500,449 1.9164 24.80 24.80 24.92 15.73 27.22 3,601,755 23.183 68.03%
2014-02-21 0 1.220 1.230 1.240 0.780 1.260 38,080,550 42,226,776 1.1089 14.76 14.88 15.00 9.436 15.24 3,147,856 13.414 138.80%
2014-02-20 0 1.710 1.700 1.740 1.640 1.800 5,025,503 8,476,950 1.6868 6.180 6.144 6.289 5.927 6.506 1,390,485 6.0964 -5.00%
2014-02-19 0 1.800 1.790 1.820 1.770 2.060 5,555,227 10,423,674 1.8764 6.506 6.469 6.578 6.397 7.445 1,537,052 6.7816 -14.69%
2014-02-18 0 2.110 2.100 2.110 2.080 2.590 3,567,295 7,917,538 2.2195 7.626 7.590 7.626 7.518 9.361 987,020 8.0217 -14.92%
2014-02-17 0 0.062 0.061 0.063 0.061 0.064 42,625,580 2,650,619 0.0622 8.963 8.819 9.108 8.819 9.252 294,847 8.9898 -1.59%
2014-02-14 0 0.063 0.063 0.064 0.062 0.065 46,025,700 2,931,350 0.0637 9.108 9.108 9.252 8.963 9.397 318,366 9.2075 -3.08%
2014-02-13 0 0.065 0.064 0.065 0.063 0.068 23,170,000 1,513,380 0.0653 9.397 9.252 9.397 9.108 9.831 160,270 9.4427 -4.41%
2014-02-12 0 0.068 0.067 0.068 0.067 0.071 45,930,000 3,156,160 0.0687 9.831 9.686 9.831 9.686 10.26 317,704 9.9343 -4.23%
2014-02-11 0 0.071 0.070 0.071 0.065 0.072 95,307,000 6,599,765 0.0692 10.26 10.12 10.26 9.397 10.41 659,252 10.011 5.97%
2014-02-10 0 0.067 0.065 0.067 0.064 0.068 45,110,100 2,982,005 0.0661 9.686 9.397 9.686 9.252 9.831 312,033 9.5567 3.08%
2014-02-07 0 0.065 0.064 0.065 0.063 0.066 18,967,700 1,230,799 0.0649 9.397 9.252 9.397 9.108 9.542 131,202 9.3809 3.17%
2014-02-06 0 0.063 0.063 0.064 0.063 0.066 15,700,000 1,012,500 0.0645 9.108 9.108 9.252 9.108 9.542 108,599 9.3233 0.00%
2014-02-05 0 0.063 0.063 0.065 0.062 0.070 18,010,800 1,153,184 0.0640 9.108 9.108 9.397 8.963 10.12 124,583 9.2563 -3.08%
2014-02-04 0 0.065 0.064 0.065 0.063 0.068 7,956,120 515,027 0.0647 9.397 9.252 9.397 9.108 9.831 55,034 9.3584 -1.52%
2014-01-30 0 0.066 0.066 0.067 0.063 0.066 12,520,000 814,010 0.0650 9.542 9.542 9.686 9.108 9.542 86,603 9.3994 -1.49%
2014-01-29 0 0.067 0.066 0.067 0.066 0.069 12,993,000 872,907 0.0672 9.686 9.542 9.686 9.542 9.975 89,874 9.7125 -1.47%
2014-01-28 0 0.068 0.067 0.068 0.063 0.071 42,470,200 2,877,432 0.0678 9.831 9.686 9.831 9.108 10.26 293,773 9.7948 7.94%
2014-01-27 0 0.063 0.062 0.063 0.060 0.066 29,432,800 1,845,549 0.0627 9.108 8.963 9.108 8.674 9.542 203,591 9.0650 -4.55%
2014-01-24 0 0.066 0.065 0.066 0.065 0.069 33,422,000 2,214,840 0.0663 9.542 9.397 9.542 9.397 9.975 231,185 9.5804 -4.35%
2014-01-23 0 0.069 0.068 0.069 0.066 0.070 43,410,850 2,944,658 0.0678 9.975 9.831 9.975 9.542 10.12 300,279 9.8064 1.47%
2014-01-22 0 0.068 0.068 0.069 0.067 0.070 21,840,000 1,496,940 0.0685 9.831 9.831 9.975 9.686 10.12 151,070 9.9089 -1.45%
2014-01-21 0 0.069 0.067 0.069 0.066 0.069 36,862,600 2,490,297 0.0676 9.975 9.686 9.975 9.542 9.975 254,984 9.7665 4.55%
2014-01-20 0 0.066 0.066 0.067 0.065 0.074 75,580,000 5,214,830 0.0690 9.542 9.542 9.686 9.397 10.70 522,798 9.9749 -8.33%
2014-01-17 0 0.072 0.072 0.073 0.072 0.076 47,438,950 3,484,382 0.0734 10.41 10.41 10.55 10.41 10.99 328,142 10.619 -2.70%
2014-01-16 0 0.074 0.073 0.075 0.071 0.077 73,512,500 5,407,043 0.0736 10.70 10.55 10.84 10.26 11.13 508,497 10.633 -2.63%
2014-01-15 0 0.076 0.075 0.076 0.072 0.076 105,145,500 7,738,594 0.0736 10.99 10.84 10.99 10.41 10.99 727,307 10.640 4.11%
2014-01-14 0 0.073 0.073 0.074 0.073 0.075 20,297,800 1,502,960 0.0740 10.55 10.55 10.70 10.55 10.84 140,403 10.705 -1.35%
2014-01-13 0 0.074 0.074 0.075 0.071 0.077 74,241,500 5,584,806 0.0752 10.70 10.70 10.84 10.26 11.13 513,539 10.875 2.78%
2014-01-10 0 0.072 0.072 0.073 0.071 0.075 28,326,350 2,042,761 0.0721 10.41 10.41 10.55 10.26 10.84 195,937 10.426 -1.37%
2014-01-09 0 0.073 0.073 0.074 0.071 0.075 51,356,350 3,724,247 0.0725 10.55 10.55 10.70 10.26 10.84 355,239 10.484 1.39%
2014-01-08 0 0.072 0.072 0.073 0.071 0.078 54,988,650 4,028,654 0.0733 10.41 10.41 10.55 10.26 11.28 380,364 10.592 -7.69%
2014-01-07 0 0.078 0.077 0.078 0.075 0.085 87,443,800 6,849,377 0.0783 11.28 11.13 11.28 10.84 12.29 604,861 11.324 -6.02%
2014-01-06 0 0.083 0.082 0.083 0.075 0.089 162,648,540 13,350,305 0.0821 12.00 11.85 12.00 10.84 12.87 1,125,063 11.866 3.75%
2014-01-03 0 0.080 0.079 0.080 0.068 0.083 257,971,600 20,154,816 0.0781 11.57 11.42 11.57 9.831 12.00 1,784,427 11.295 14.29%
2014-01-02 0 0.070 0.069 0.070 0.062 0.073 176,995,400 12,305,529 0.0695 10.12 9.975 10.12 8.963 10.55 1,224,303 10.051 2.94%
2013-12-31 0 0.068 0.068 0.069 0.057 0.070 268,875,600 17,384,668 0.0647 9.831 9.831 9.975 8.240 10.12 1,859,851 9.3473 19.30%
2013-12-30 0 0.057 0.056 0.057 0.053 0.059 124,197,750 6,976,498 0.0562 8.240 8.096 8.240 7.662 8.530 859,094 8.1208 5.56%
2013-12-27 0 0.054 0.053 0.054 0.051 0.058 121,037,200 6,526,219 0.0539 7.807 7.662 7.807 7.373 8.385 837,232 7.7950 -6.90%
2013-12-24 0 0.058 0.057 0.058 0.055 0.060 54,645,000 3,163,208 0.0579 8.385 8.240 8.385 7.951 8.674 377,987 8.3686 1.75%
2013-12-23 0 0.057 0.055 0.056 0.050 0.066 233,322,600 12,834,471 0.0550 8.240 7.951 8.096 7.228 9.542 1,613,926 7.9523 -12.31%
2013-12-20 0 0.065 0.064 0.065 0.060 0.073 364,773,325 23,957,674 0.0657 9.397 9.252 9.397 8.674 10.55 2,523,190 9.4950 -42.48%
2013-12-19 1 - - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2013-12-18 1 - - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2013-12-17 1 - - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2013-12-16 1 - - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2013-12-13 1 - - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2013-12-12 1 - - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2013-12-11 1 - - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2013-12-10 1 - - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2013-12-09 1 - - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2013-12-06 1 - - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2013-12-05 1 - - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2013-12-04 0 0.113 0.113 0.114 0.111 0.115 67,250,000 7,622,200 0.1133 16.34 16.34 16.48 16.05 16.63 465,178 16.386 2.73%
2013-12-03 0 0.110 0.110 0.111 0.109 0.113 60,630,000 6,705,510 0.1106 15.90 15.90 16.05 15.76 16.34 419,386 15.989 0.00%
2013-12-02 0 0.110 0.110 0.111 0.105 0.115 48,180,000 5,303,840 0.1101 15.90 15.90 16.05 15.18 16.63 333,268 15.915 4.76%
2013-11-29 0 0.105 0.104 0.105 0.104 0.111 140,422,200 15,103,740 0.1076 15.18 15.04 15.18 15.04 16.05 971,321 15.550 -4.55%
2013-11-28 0 0.110 0.109 0.110 0.107 0.113 78,321,500 8,644,830 0.1104 15.90 15.76 15.90 15.47 16.34 541,761 15.957 -0.90%
2013-11-27 0 0.111 0.110 0.111 0.109 0.112 79,785,060 8,806,816 0.1104 16.05 15.90 16.05 15.76 16.19 551,885 15.958 0.00%
2013-11-26 0 0.111 0.110 0.111 0.110 0.113 43,329,150 4,820,695 0.1113 16.05 15.90 16.05 15.90 16.34 299,714 16.084 0.00%
2013-11-25 0 0.111 0.111 0.112 0.107 0.112 90,783,300 9,921,600 0.1093 16.05 16.05 16.19 15.47 16.19 627,961 15.800 3.74%
2013-11-22 0 0.107 0.107 0.108 0.106 0.116 94,906,050 10,532,523 0.1110 15.47 15.47 15.61 15.32 16.77 656,479 16.044 -5.31%
2013-11-21 0 0.113 0.112 0.114 0.112 0.118 63,900,500 7,222,272 0.1130 16.34 16.19 16.48 16.19 17.06 442,009 16.340 -1.74%
2013-11-20 0 0.115 0.114 0.115 0.111 0.118 124,234,300 14,135,725 0.1138 16.63 16.48 16.63 16.05 17.06 859,347 16.449 2.68%
2013-11-19 0 0.112 0.111 0.112 0.109 0.119 157,670,350 17,815,007 0.1130 16.19 16.05 16.19 15.76 17.20 1,090,629 16.335 -4.27%
2013-11-18 0 0.117 0.116 0.118 0.115 0.120 133,315,000 15,636,586 0.1173 16.91 16.77 17.06 16.63 17.35 922,159 16.956 0.00%
2013-11-15 0 0.117 0.117 0.118 0.115 0.120 168,840,150 19,658,813 0.1164 16.91 16.91 17.06 16.63 17.35 1,167,892 16.833 -1.68%
2013-11-14 0 0.119 0.117 0.118 0.116 0.125 204,032,400 24,514,884 0.1202 17.20 16.91 17.06 16.77 18.07 1,411,322 17.370 1.71%
2013-11-13 0 0.117 0.116 0.117 0.116 0.127 83,060,000 9,839,000 0.1185 16.91 16.77 16.91 16.77 18.36 574,538 17.125 -6.40%
2013-11-12 0 0.125 0.125 0.126 0.124 0.128 63,292,500 7,941,657 0.1255 18.07 18.07 18.22 17.93 18.50 437,803 18.140 -1.57%
2013-11-11 0 0.127 0.126 0.127 0.125 0.130 30,046,000 3,813,050 0.1269 18.36 18.22 18.36 18.07 18.79 207,833 18.347 0.79%
2013-11-08 0 0.126 0.126 0.127 0.125 0.130 61,598,800 7,830,178 0.1271 18.22 18.22 18.36 18.07 18.79 426,088 18.377 -1.56%
2013-11-07 0 0.128 0.127 0.128 0.125 0.134 66,222,050 8,515,929 0.1286 18.50 18.36 18.50 18.07 19.37 458,067 18.591 -2.29%
2013-11-06 0 0.131 0.130 0.131 0.128 0.145 200,251,000 26,802,740 0.1338 18.94 18.79 18.94 18.50 20.96 1,385,165 19.350 -3.68%
2013-11-05 0 0.136 0.135 0.136 0.131 0.141 160,680,000 21,921,180 0.1364 19.66 19.52 19.66 18.94 20.38 1,111,447 19.723 3.03%
2013-11-04 0 0.132 0.133 0.134 0.129 0.134 57,943,500 7,634,040 0.1317 19.08 19.23 19.37 18.65 19.37 400,804 19.047 1.54%
2013-11-01 0 0.130 0.129 0.131 0.127 0.136 81,312,800 10,724,906 0.1319 18.79 18.65 18.94 18.36 19.66 562,452 19.068 0.00%
2013-10-31 0 0.130 0.130 0.131 0.130 0.134 77,270,500 10,133,782 0.1311 18.79 18.79 18.94 18.79 19.37 534,491 18.960 -2.99%
2013-10-30 0 0.134 0.133 0.135 0.131 0.137 122,307,000 16,395,945 0.1341 19.37 19.23 19.52 18.94 19.81 846,015 19.380 3.08%
2013-10-29 0 0.130 0.130 0.132 0.127 0.139 149,121,400 19,825,054 0.1329 18.79 18.79 19.08 18.36 20.09 1,031,494 19.220 2.36%
2013-10-28 0 0.127 0.127 0.128 0.123 0.136 102,890,400 13,181,267 0.1281 18.36 18.36 18.50 17.78 19.66 711,708 18.521 -4.51%
2013-10-25 0 0.133 0.134 0.135 0.132 0.145 344,917,800 47,721,254 0.1384 19.23 19.37 19.52 19.08 20.96 2,385,846 20.002 1.53%
2013-10-24 0 0.131 0.130 0.131 0.112 0.133 503,413,800 63,348,035 0.1258 18.94 18.79 18.94 16.19 19.23 3,482,186 18.192 16.96%
2013-10-23 0 0.112 0.112 0.113 0.111 0.121 135,700,000 15,739,290 0.1160 16.19 16.19 16.34 16.05 17.49 938,657 16.768 -4.27%
2013-10-22 0 0.117 0.116 0.117 0.102 0.119 243,490,096 27,199,099 0.1117 16.91 16.77 16.91 14.75 17.20 1,684,256 16.149 13.59%
2013-10-21 0 0.103 0.102 0.103 0.100 0.103 29,664,100 3,024,551 0.1020 14.89 14.75 14.89 14.46 14.89 205,191 14.740 0.98%
2013-10-18 0 0.102 0.101 0.102 0.101 0.104 36,843,300 3,763,835 0.1022 14.75 14.60 14.75 14.60 15.04 254,850 14.769 0.99%
2013-10-17 0 0.101 0.101 0.102 0.101 0.106 161,293,700 16,643,044 0.1032 14.60 14.60 14.75 14.60 15.32 1,115,692 14.917 -0.98%
2013-10-16 0 0.102 0.101 0.102 0.101 0.105 65,544,000 6,727,791 0.1026 14.75 14.60 14.75 14.60 15.18 453,377 14.839 0.99%
2013-10-15 0 0.101 0.101 0.102 0.099 0.103 49,273,400 4,955,566 0.1006 14.60 14.60 14.75 14.31 14.89 340,831 14.540 0.00%
2013-10-11 0 0.101 0.099 0.100 0.100 0.105 237,941,200 24,054,178 0.1011 14.60 14.31 14.46 14.46 15.18 1,645,874 14.615 -0.98%
2013-10-10 0 0.102 0.101 0.102 0.100 0.115 290,994,000 30,967,497 0.1064 14.75 14.60 14.75 14.46 16.63 2,012,848 15.385 -5.56%
2013-10-09 0 0.108 0.108 0.109 0.102 0.109 193,120,000 20,291,120 0.1051 15.61 15.61 15.76 14.75 15.76 1,335,839 15.190 4.85%
2013-10-08 0 0.103 0.102 0.103 0.099 0.113 212,891,000 22,317,602 0.1048 14.89 14.75 14.89 14.31 16.34 1,472,598 15.155 -6.36%
2013-10-07 0 0.110 0.109 0.111 0.106 0.118 136,522,650 15,153,612 0.1110 15.90 15.76 16.05 15.32 17.06 944,347 16.047 -6.78%
2013-10-04 0 0.118 0.117 0.119 0.114 0.123 73,530,100 8,616,990 0.1172 17.06 16.91 17.20 16.48 17.78 508,618 16.942 -2.48%
2013-10-03 0 0.121 0.120 0.122 0.112 0.126 164,060,000 19,593,050 0.1194 17.49 17.35 17.64 16.19 18.22 1,134,827 17.265 5.22%
2013-10-02 0 0.115 0.114 0.116 0.107 0.134 78,424,200 9,624,757 0.1227 16.63 16.48 16.77 15.47 19.37 542,472 17.742 -12.21%
2013-09-30 0 0.131 0.130 0.131 0.130 0.141 40,930,006 5,538,150 0.1353 18.94 18.79 18.94 18.79 20.38 283,119 19.561 -6.43%
2013-09-27 0 0.140 0.139 0.140 0.140 0.143 48,830,600 6,916,839 0.1416 20.24 20.09 20.24 20.24 20.67 337,768 20.478 0.00%
2013-09-26 0 0.140 0.140 0.142 0.140 0.147 28,222,400 4,036,632 0.1430 20.24 20.24 20.53 20.24 21.25 195,218 20.678 -2.78%
2013-09-25 0 0.144 0.144 0.147 0.144 0.148 27,484,500 3,997,850 0.1455 20.82 20.82 21.25 20.82 21.40 190,114 21.029 0.00%
2013-09-24 0 0.144 0.144 0.146 0.144 0.150 17,302,200 2,535,305 0.1465 20.82 20.82 21.11 20.82 21.69 119,682 21.184 -2.70%
2013-09-23 0 0.148 0.147 0.148 0.146 0.151 16,010,100 2,377,514 0.1485 21.40 21.25 21.40 21.11 21.83 110,744 21.469 -1.33%
2013-09-19 0 0.150 0.150 0.151 0.149 0.152 21,340,000 3,221,510 0.1510 21.69 21.69 21.83 21.54 21.97 147,612 21.824 0.00%
2013-09-18 0 0.150 0.150 0.151 0.150 0.153 47,800,000 7,264,800 0.1520 21.69 21.69 21.83 21.69 22.12 330,640 21.972 -0.66%
2013-09-17 0 0.151 0.150 0.151 0.150 0.153 55,664,000 8,438,262 0.1516 21.83 21.69 21.83 21.69 22.12 385,036 21.916 0.67%
2013-09-16 0 0.150 0.149 0.150 0.150 0.161 60,612,150 9,479,371 0.1564 21.69 21.54 21.69 21.69 23.28 419,263 22.610 -5.06%
2013-09-13 0 0.158 0.158 0.159 0.157 0.162 51,980,000 8,330,750 0.1603 22.84 22.84 22.99 22.70 23.42 359,553 23.170 -1.25%
2013-09-12 0 0.160 0.159 0.160 0.160 0.164 70,814,600 11,480,683 0.1621 23.13 22.99 23.13 23.13 23.71 489,835 23.438 -0.62%
2013-09-11 0 0.161 0.159 0.160 0.160 0.165 66,113,000 10,754,545 0.1627 23.28 22.99 23.13 23.13 23.85 457,313 23.517 0.00%
2013-09-10 0 0.161 0.160 0.161 0.160 0.164 41,476,200 6,716,978 0.1619 23.28 23.13 23.28 23.13 23.71 286,897 23.413 -0.62%
2013-09-09 0 0.162 0.161 0.162 0.160 0.164 23,190,048 3,765,527 0.1624 23.42 23.28 23.42 23.13 23.71 160,409 23.475 1.25%
2013-09-06 0 0.160 0.159 0.160 0.160 0.164 20,920,019 3,372,392 0.1612 23.13 22.99 23.13 23.13 23.71 144,707 23.305 -0.62%
2013-09-05 0 0.161 0.160 0.161 0.161 0.165 34,646,600 5,655,093 0.1632 23.28 23.13 23.28 23.28 23.85 239,656 23.597 -1.23%
2013-09-04 0 0.163 0.162 0.163 0.163 0.168 43,450,000 7,161,300 0.1648 23.56 23.42 23.56 23.56 24.29 300,550 23.827 0.00%
2013-09-03 0 0.163 0.162 0.164 0.160 0.172 85,875,000 14,241,465 0.1658 23.56 23.42 23.71 23.13 24.87 594,010 23.975 1.24%
2013-09-02 0 0.161 0.160 0.161 0.161 0.165 20,467,000 3,328,476 0.1626 23.28 23.13 23.28 23.28 23.85 141,573 23.511 -1.23%
2013-08-30 0 0.163 0.162 0.163 0.162 0.167 21,211,000 3,484,336 0.1643 23.56 23.42 23.56 23.42 24.14 146,720 23.748 0.00%
2013-08-29 0 0.163 0.162 0.163 0.161 0.166 18,870,600 3,072,704 0.1628 23.56 23.42 23.56 23.28 24.00 130,531 23.540 1.24%
2013-08-28 0 0.161 0.161 0.163 0.159 0.165 26,630,200 4,334,961 0.1628 23.28 23.28 23.56 22.99 23.85 184,205 23.533 -3.01%
2013-08-27 0 0.166 0.165 0.166 0.165 0.172 56,172,000 9,500,320 0.1691 24.00 23.85 24.00 23.85 24.87 388,550 24.451 -1.19%
2013-08-26 0 0.168 0.167 0.168 0.168 0.174 23,484,000 4,017,272 0.1711 24.29 24.14 24.29 24.29 25.15 162,442 24.730 -1.18%
2013-08-23 0 0.170 0.169 0.170 0.169 0.180 69,780,000 12,140,670 0.1740 24.58 24.43 24.58 24.43 26.02 482,678 25.153 -0.58%
2013-08-22 0 0.171 0.170 0.171 0.168 0.172 31,992,000 5,452,274 0.1704 24.72 24.58 24.72 24.29 24.87 221,293 24.638 -1.16%
2013-08-21 0 0.173 0.171 0.172 0.172 0.177 53,953,000 9,424,134 0.1747 25.01 24.72 24.87 24.87 25.59 373,201 25.252 0.00%
2013-08-20 0 0.173 0.172 0.173 0.173 0.186 50,289,000 9,078,713 0.1805 25.01 24.87 25.01 25.01 26.89 347,856 26.099 -5.46%
2013-08-19 0 0.183 0.182 0.183 0.182 0.187 64,096,000 11,790,472 0.1840 26.46 26.31 26.46 26.31 27.03 443,361 26.593 0.00%
2013-08-16 0 0.183 0.182 0.183 0.183 0.197 134,969,600 25,366,908 0.1879 26.46 26.31 26.46 26.46 28.48 933,604 27.171 0.55%
2013-08-15 0 0.182 0.181 0.183 0.181 0.185 22,055,500 4,033,451 0.1829 26.31 26.17 26.46 26.17 26.75 152,561 26.438 0.55%
2013-08-13 0 0.181 0.179 0.180 0.180 0.185 31,254,950 5,721,456 0.1831 26.17 25.88 26.02 26.02 26.75 216,195 26.464 0.00%
2013-08-12 0 0.181 0.180 0.181 0.181 0.186 29,290,000 5,376,490 0.1836 26.17 26.02 26.17 26.17 26.89 202,603 26.537 -0.55%
2013-08-09 0 0.182 0.182 0.185 0.181 0.190 29,070,050 5,373,718 0.1849 26.31 26.31 26.75 26.17 27.47 201,082 26.724 -1.62%
2013-08-08 0 0.185 0.184 0.185 0.183 0.191 32,860,000 6,160,690 0.1875 26.75 26.60 26.75 26.46 27.61 227,297 27.104 -0.54%
2013-08-07 0 0.186 0.185 0.186 0.184 0.193 32,300,000 6,071,410 0.1880 26.89 26.75 26.89 26.60 27.90 223,424 27.174 -0.53%
2013-08-06 0 0.187 0.186 0.187 0.182 0.193 54,530,000 10,158,900 0.1863 27.03 26.89 27.03 26.31 27.90 377,192 26.933 1.63%
2013-08-05 0 0.184 0.184 0.185 0.181 0.187 23,830,700 4,406,662 0.1849 26.60 26.60 26.75 26.17 27.03 164,840 26.733 0.00%
2013-08-02 0 0.184 0.184 0.188 0.184 0.194 19,970,000 3,771,910 0.1889 26.60 26.60 27.18 26.60 28.05 138,135 27.306 -3.66%
2013-08-01 0 0.191 0.191 0.192 0.191 0.197 26,774,600 5,204,091 0.1944 27.61 27.61 27.76 27.61 28.48 185,204 28.099 -1.04%
2013-07-31 0 0.193 0.192 0.193 0.189 0.199 64,800,000 12,598,640 0.1944 27.90 27.76 27.90 27.32 28.77 448,231 28.107 0.00%
2013-07-30 0 0.193 0.192 0.194 0.184 0.206 78,561,800 15,257,065 0.1942 27.90 27.76 28.05 26.60 29.78 543,423 28.076 4.32%
2013-07-29 0 0.185 0.185 0.186 0.184 0.189 7,412,600 1,381,725 0.1864 26.75 26.75 26.89 26.60 27.32 51,274 26.948 -1.07%
2013-07-26 0 0.187 0.187 0.188 0.183 0.191 8,771,200 1,649,131 0.1880 27.03 27.03 27.18 26.46 27.61 60,672 27.181 0.54%
2013-07-25 0 0.186 0.185 0.187 0.185 0.187 8,063,800 1,503,536 0.1865 26.89 26.75 27.03 26.75 27.03 55,778 26.955 0.00%
2013-07-24 0 0.186 0.185 0.186 0.182 0.187 7,254,700 1,346,420 0.1856 26.89 26.75 26.89 26.31 27.03 50,182 26.831 0.54%
2013-07-23 0 0.185 0.185 0.187 0.179 0.188 21,435,600 4,003,621 0.1868 26.75 26.75 27.03 25.88 27.18 148,273 27.002 -0.54%
2013-07-22 0 0.186 0.186 0.187 0.184 0.189 23,170,050 4,297,198 0.1855 26.89 26.89 27.03 26.60 27.32 160,271 26.812 0.00%
2013-07-19 0 0.186 0.185 0.186 0.185 0.194 23,753,224 4,457,936 0.1877 26.89 26.75 26.89 26.75 28.05 164,304 27.132 -1.59%
2013-07-18 0 0.189 0.189 0.190 0.185 0.195 50,637,300 9,580,124 0.1892 27.32 27.32 27.47 26.75 28.19 350,266 27.351 2.72%
2013-07-17 0 0.184 0.183 0.184 0.181 0.187 18,199,100 3,395,895 0.1866 26.60 26.46 26.60 26.17 27.03 125,886 26.976 0.00%
2013-07-16 0 0.184 0.183 0.185 0.182 0.195 25,338,600 4,845,491 0.1912 26.60 26.46 26.75 26.31 28.19 175,271 27.646 -3.66%
2013-07-15 0 0.191 0.190 0.191 0.188 0.200 62,780,000 12,119,160 0.1930 27.61 27.47 27.61 27.18 28.91 434,258 27.908 3.24%
2013-07-12 0 0.185 0.183 0.185 0.156 0.197 224,718,500 40,956,619 0.1823 26.75 26.46 26.75 22.55 28.48 1,554,410 26.349 17.09%
2013-07-11 0 0.158 0.158 0.159 0.154 0.158 7,240,000 1,127,160 0.1557 22.84 22.84 22.99 22.26 22.84 50,080 22.507 1.28%
2013-07-10 0 0.156 0.156 0.157 0.154 0.164 11,090,000 1,759,700 0.1587 22.55 22.55 22.70 22.26 23.71 76,711 22.939 -4.29%
2013-07-09 0 0.163 0.162 0.164 0.162 0.167 9,400,050 1,549,057 0.1648 23.56 23.42 23.71 23.42 24.14 65,022 23.824 -2.40%
2013-07-08 0 0.167 0.166 0.167 0.161 0.171 8,940,000 1,480,790 0.1656 24.14 24.00 24.14 23.28 24.72 61,839 23.946 -1.76%
2013-07-05 0 0.170 0.169 0.170 0.169 0.174 10,775,000 1,855,610 0.1722 24.58 24.43 24.58 24.43 25.15 74,532 24.897 -1.16%
2013-07-04 0 0.172 0.170 0.172 0.168 0.175 9,123,600 1,566,904 0.1717 24.87 24.58 24.87 24.29 25.30 63,109 24.828 -0.58%
2013-07-03 0 0.173 0.173 0.175 0.173 0.181 8,953,500 1,570,337 0.1754 25.01 25.01 25.30 25.01 26.17 61,933 25.356 -3.35%
2013-07-02 0 0.179 0.176 0.179 0.176 0.182 8,490,000 1,518,630 0.1789 25.88 25.44 25.88 25.44 26.31 58,727 25.859 0.00%
2013-06-28 0 0.179 0.177 0.180 0.175 0.179 17,277,000 3,033,876 0.1756 25.88 25.59 26.02 25.30 25.88 119,508 25.386 2.29%
2013-06-27 0 0.175 0.174 0.176 0.174 0.184 58,050,000 10,431,260 0.1797 25.30 25.15 25.44 25.15 26.60 401,540 25.978 -2.23%
2013-06-26 0 0.179 0.178 0.180 0.175 0.186 8,212,000 1,470,620 0.1791 25.88 25.73 26.02 25.30 26.89 56,804 25.890 0.56%
2013-06-25 0 0.178 0.177 0.179 0.168 0.184 18,190,000 3,237,890 0.1780 25.73 25.59 25.88 24.29 26.60 125,823 25.734 -1.11%
2013-06-24 0 0.180 0.179 0.180 0.178 0.186 18,640,205 3,381,544 0.1814 26.02 25.88 26.02 25.73 26.89 128,937 26.226 -3.74%
2013-06-21 0 0.187 0.186 0.187 0.179 0.190 12,579,600 2,321,550 0.1845 27.03 26.89 27.03 25.88 27.47 87,015 26.680 -3.61%
2013-06-20 0 0.194 0.190 0.194 0.189 0.204 22,810,000 4,406,590 0.1932 28.05 27.47 28.05 27.32 29.49 157,780 27.929 -4.43%
2013-06-19 0 0.203 0.200 0.203 0.185 0.212 107,350,000 21,554,460 0.2008 29.35 28.91 29.35 26.75 30.65 742,555 29.027 7.98%
2013-06-18 0 0.188 0.188 0.189 0.188 0.190 13,538,550 2,550,499 0.1884 27.18 27.18 27.32 27.18 27.47 93,648 27.235 1.08%
2013-06-17 0 0.186 0.186 0.187 0.185 0.191 4,210,350 796,753 0.1892 26.89 26.89 27.03 26.75 27.61 29,124 27.358 -2.11%
2013-06-14 0 0.190 0.188 0.190 0.187 0.195 13,770,000 2,658,750 0.1931 27.47 27.18 27.47 27.03 28.19 95,249 27.914 1.06%
2013-06-13 0 0.188 0.188 0.189 0.180 0.197 6,371,000 1,191,675 0.1870 27.18 27.18 27.32 26.02 28.48 44,069 27.041 -4.08%
2013-06-11 0 0.196 0.196 0.197 0.195 0.200 21,200,050 4,220,209 0.1991 28.34 28.34 28.48 28.19 28.91 146,644 28.779 -2.49%
2013-06-10 0 0.201 0.200 0.202 0.197 0.205 30,340,000 6,127,970 0.2020 29.06 28.91 29.20 28.48 29.64 209,866 29.199 -0.50%
2013-06-07 0 0.202 0.202 0.203 0.200 0.214 15,120,050 3,123,379 0.2066 29.20 29.20 29.35 28.91 30.94 104,588 29.864 -3.81%
2013-06-06 0 0.210 0.202 0.204 0.202 0.221 89,749,750 19,279,014 0.2148 30.36 29.20 29.49 29.20 31.95 620,812 31.055 -3.67%
2013-06-05 0 0.218 0.215 0.218 0.214 0.226 53,822,000 11,897,100 0.2210 31.52 31.08 31.52 30.94 32.67 372,295 31.956 -0.91%
2013-06-04 0 0.220 0.220 0.221 0.217 0.234 85,924,200 19,274,048 0.2243 31.81 31.81 31.95 31.37 33.83 594,350 32.429 0.00%
2013-06-03 0 0.220 0.220 0.221 0.218 0.232 81,041,000 18,257,611 0.2253 31.81 31.81 31.95 31.52 33.54 560,572 32.570 0.00%
2013-05-31 0 0.220 0.220 0.221 0.199 0.227 117,000,500 25,080,956 0.2144 31.81 31.81 31.95 28.77 32.82 809,309 30.991 9.45%
2013-05-30 0 0.201 0.200 0.201 0.197 0.202 41,860,000 8,305,680 0.1984 29.06 28.91 29.06 28.48 29.20 289,552 28.685 1.01%
2013-05-29 0 0.199 0.198 0.199 0.197 0.203 11,322,400 2,255,826 0.1992 28.77 28.62 28.77 28.48 29.35 78,319 28.803 -1.97%
2013-05-28 0 0.203 0.201 0.203 0.200 0.205 24,871,850 5,038,171 0.2026 29.35 29.06 29.35 28.91 29.64 172,042 29.285 0.00%
2013-05-27 0 0.203 0.203 0.204 0.201 0.207 16,565,000 3,405,350 0.2056 29.35 29.35 29.49 29.06 29.93 114,583 29.720 -0.49%
2013-05-24 0 0.204 0.204 0.205 0.202 0.208 20,871,050 4,287,444 0.2054 29.49 29.49 29.64 29.20 30.07 144,368 29.698 0.49%
2013-05-23 0 0.203 0.202 0.203 0.196 0.221 56,450,000 11,647,710 0.2063 29.35 29.20 29.35 28.34 31.95 390,473 29.830 -6.02%
2013-05-22 0 0.216 0.216 0.217 0.216 0.225 23,700,000 5,233,450 0.2208 31.23 31.23 31.37 31.23 32.53 163,936 31.924 -1.37%
2013-05-21 0 0.219 0.219 0.220 0.218 0.223 18,552,000 4,075,376 0.2197 31.66 31.66 31.81 31.52 32.24 128,327 31.758 0.00%
2013-05-20 0 0.219 0.219 0.220 0.212 0.229 37,891,750 8,439,786 0.2227 31.66 31.66 31.81 30.65 33.11 262,103 32.200 -7.20%
2013-05-16 0 0.236 0.221 0.222 0.220 0.239 73,371,000 17,191,556 0.2343 34.12 31.95 32.09 31.81 34.55 507,518 33.874 0.43%
2013-05-15 0 0.235 0.234 0.236 0.234 0.240 51,447,800 12,186,290 0.2369 33.97 33.83 34.12 33.83 34.70 355,872 34.243 -0.84%
2013-05-14 0 0.237 0.237 0.238 0.235 0.242 44,225,260 10,559,137 0.2388 34.26 34.26 34.41 33.97 34.99 305,913 34.517 -0.84%
2013-05-13 0 0.239 0.239 0.240 0.239 0.244 50,832,100 12,311,650 0.2422 34.55 34.55 34.70 34.55 35.27 351,613 35.015 -0.83%
2013-05-10 0 0.241 0.240 0.241 0.240 0.243 44,270,004 10,660,830 0.2408 34.84 34.70 34.84 34.70 35.13 306,222 34.814 1.26%
2013-05-09 0 0.238 0.238 0.239 0.237 0.242 22,672,230 5,450,482 0.2404 34.41 34.41 34.55 34.26 34.99 156,827 34.755 -1.24%
2013-05-08 0 0.241 0.241 0.242 0.240 0.248 25,522,400 6,232,432 0.2442 34.84 34.84 34.99 34.70 35.85 176,542 35.303 -1.63%
2013-05-07 0 0.245 0.244 0.245 0.240 0.249 27,610,015 6,773,133 0.2453 35.42 35.27 35.42 34.70 36.00 190,982 35.465 1.24%
2013-05-06 0 0.242 0.241 0.243 0.234 0.243 32,810,100 7,853,683 0.2394 34.99 34.84 35.13 33.83 35.13 226,952 34.605 2.98%
2013-05-03 0 0.235 0.234 0.235 0.234 0.238 8,600,000 2,030,980 0.2362 33.97 33.83 33.97 33.83 34.41 59,487 34.141 -0.42%
2013-05-02 0 0.236 0.235 0.236 0.234 0.239 11,570,000 2,729,310 0.2359 34.12 33.97 34.12 33.83 34.55 80,031 34.103 -0.84%
2013-04-30 0 0.238 0.237 0.238 0.234 0.242 36,280,350 8,658,309 0.2387 34.41 34.26 34.41 33.83 34.99 250,956 34.501 -0.42%
2013-04-29 0 0.239 0.239 0.240 0.237 0.243 21,711,200 5,234,336 0.2411 34.55 34.55 34.70 34.26 35.13 150,180 34.854 0.00%
2013-04-26 0 0.239 0.238 0.240 0.235 0.246 47,746,000 11,559,470 0.2421 34.55 34.41 34.70 33.97 35.56 330,266 35.000 -2.05%
2013-04-25 0 0.244 0.240 0.244 0.240 0.260 101,470,000 25,267,330 0.2490 35.27 34.70 35.27 34.70 37.59 701,883 35.999 -2.40%
2013-04-24 0 0.250 0.250 0.255 0.248 0.265 58,786,600 14,840,638 0.2524 36.14 36.14 36.86 35.85 38.31 406,635 36.496 0.00%
2013-04-23 0 0.250 0.249 0.250 0.242 0.260 85,231,800 21,341,504 0.2504 36.14 36.00 36.14 34.99 37.59 589,561 36.199 4.17%
2013-04-22 0 0.240 0.240 0.242 0.237 0.247 32,597,000 7,813,760 0.2397 34.70 34.70 34.99 34.26 35.71 225,478 34.654 -1.64%
2013-04-19 0 0.244 0.242 0.245 0.239 0.245 29,050,000 7,023,280 0.2418 35.27 34.99 35.42 34.55 35.42 200,943 34.952 1.67%
2013-04-18 0 0.240 0.239 0.240 0.238 0.247 26,241,000 6,318,060 0.2408 34.70 34.55 34.70 34.41 35.71 181,513 34.808 -2.04%
2013-04-17 0 0.245 0.243 0.245 0.243 0.255 27,800,000 6,826,510 0.2456 35.42 35.13 35.42 35.13 36.86 192,297 35.500 -0.81%
2013-04-16 0 0.247 0.246 0.247 0.245 0.260 50,130,000 12,529,440 0.2499 35.71 35.56 35.71 35.42 37.59 346,756 36.133 -8.52%
2013-04-15 0 0.270 0.250 0.255 0.250 0.280 99,625,000 26,436,055 0.2654 39.03 36.14 36.86 36.14 40.48 689,121 38.362 0.00%
2013-04-12 0 0.270 0.270 0.275 0.255 0.290 89,830,000 24,200,300 0.2694 39.03 39.03 39.76 36.86 41.92 621,367 38.947 3.85%
2013-04-11 0 0.260 0.255 0.260 0.243 0.275 81,096,050 21,024,505 0.2593 37.59 36.86 37.59 35.13 39.76 560,953 37.480 5.69%
2013-04-10 0 0.246 0.245 0.246 0.243 0.250 20,448,600 5,022,355 0.2456 35.56 35.42 35.56 35.13 36.14 141,446 35.507 1.23%
2013-04-09 0 0.243 0.242 0.243 0.241 0.249 8,064,000 1,971,440 0.2445 35.13 34.99 35.13 34.84 36.00 55,780 35.343 0.41%
2013-04-08 0 0.242 0.241 0.242 0.238 0.250 8,757,400 2,155,990 0.2462 34.99 34.84 34.99 34.41 36.14 60,576 35.591 -2.81%
2013-04-05 0 0.249 0.246 0.250 0.247 0.270 19,600,000 4,944,690 0.2523 36.00 35.56 36.14 35.71 39.03 135,576 36.472 -6.04%
2013-04-03 0 0.265 0.255 0.265 0.255 0.280 23,772,400 6,347,494 0.2670 38.31 36.86 38.31 36.86 40.48 164,437 38.601 0.00%
2013-04-02 0 0.265 0.260 0.265 0.260 0.280 33,521,550 9,043,863 0.2698 38.31 37.59 38.31 37.59 40.48 231,873 39.003 -1.85%
2013-03-28 0 0.270 0.270 0.275 0.265 0.295 57,317,000 16,097,495 0.2809 39.03 39.03 39.76 38.31 42.65 396,470 40.602 0.00%
2013-03-27 0 0.270 0.270 0.275 0.270 0.290 49,131,000 13,454,955 0.2739 39.03 39.03 39.76 39.03 41.92 339,846 39.591 -3.57%
2013-03-26 0 0.280 0.275 0.280 0.270 0.300 67,062,700 18,821,574 0.2807 40.48 39.76 40.48 39.03 43.37 463,882 40.574 5.66%
2013-03-25 0 0.265 0.260 0.270 0.255 0.280 65,300,000 17,333,350 0.2654 38.31 37.59 39.03 36.86 40.48 451,690 38.374 3.92%
2013-03-22 0 0.255 0.255 0.260 0.255 0.275 26,940,000 7,029,500 0.2609 36.86 36.86 37.59 36.86 39.76 186,348 37.722 -3.77%
2013-03-21 0 0.265 0.260 0.265 0.247 0.270 80,371,500 21,010,662 0.2614 38.31 37.59 38.31 35.71 39.03 555,941 37.793 8.61%
2013-03-20 0 0.244 0.241 0.244 0.238 0.244 25,000,000 6,043,480 0.2417 35.27 34.84 35.27 34.41 35.27 172,929 34.948 0.83%
2013-03-19 0 0.242 0.239 0.242 0.238 0.246 29,614,800 7,228,018 0.2441 34.99 34.55 34.99 34.41 35.56 204,850 35.284 -0.41%
2013-03-18 0 0.243 0.242 0.244 0.238 0.260 25,408,075 6,372,347 0.2508 35.13 34.99 35.27 34.41 37.59 175,751 36.258 -2.02%
2013-03-15 0 0.248 0.245 0.248 0.245 0.260 66,890,000 16,737,620 0.2502 35.85 35.42 35.85 35.42 37.59 462,688 36.175 1.22%
2013-03-14 0 0.245 0.245 0.246 0.234 0.265 65,354,200 16,156,824 0.2472 35.42 35.42 35.56 33.83 38.31 452,064 35.740 -3.92%
2013-03-13 0 0.255 0.255 0.260 0.250 0.270 35,100,500 9,137,320 0.2603 36.86 36.86 37.59 36.14 39.03 242,795 37.634 -1.92%
2013-03-12 0 0.260 0.260 0.265 0.255 0.280 50,712,100 13,394,864 0.2641 37.59 37.59 38.31 36.86 40.48 350,783 38.186 -5.45%
2013-03-11 0 0.275 0.270 0.275 0.270 0.295 74,974,800 20,907,217 0.2789 39.76 39.03 39.76 39.03 42.65 518,612 40.314 0.00%
2013-03-08 0 0.275 0.270 0.275 0.270 0.285 37,007,500 10,173,325 0.2749 39.76 39.03 39.76 39.03 41.20 255,986 39.742 -1.79%
2013-03-07 0 0.280 0.270 0.275 0.275 0.295 48,894,000 13,998,430 0.2863 40.48 39.03 39.76 39.76 42.65 338,207 41.390 -3.45%
2013-03-06 0 0.290 0.285 0.290 0.280 0.300 43,900,022 12,694,855 0.2892 41.92 41.20 41.92 40.48 43.37 303,663 41.806 -3.33%
2013-03-05 0 0.300 0.290 0.295 0.280 0.305 92,611,800 27,345,630 0.2953 43.37 41.92 42.65 40.48 44.09 640,609 42.687 1.69%
2013-03-04 0 0.295 0.290 0.295 0.285 0.305 34,130,000 10,017,700 0.2935 42.65 41.92 42.65 41.20 44.09 236,082 42.433 0.00%
2013-03-01 0 0.295 0.295 0.300 0.290 0.310 67,221,876 20,155,046 0.2998 42.65 42.65 43.37 41.92 44.82 464,983 43.346 0.00%
2013-02-28 0 0.295 0.290 0.295 0.280 0.305 71,976,350 21,271,498 0.2955 42.65 41.92 42.65 40.48 44.09 497,871 42.725 7.27%
2013-02-27 0 0.275 0.270 0.275 0.250 0.310 57,301,500 16,015,575 0.2795 39.76 39.03 39.76 36.14 44.82 396,363 40.406 -8.33%
2013-02-26 0 0.300 0.295 0.300 0.295 0.315 36,350,018 11,095,555 0.3052 43.37 42.65 43.37 42.65 45.54 251,438 44.128 -3.23%
2013-02-25 0 0.310 0.300 0.305 0.305 0.320 36,902,400 11,445,624 0.3102 44.82 43.37 44.09 44.09 46.26 255,259 44.839 0.00%
2013-02-22 0 0.310 0.310 0.315 0.305 0.325 36,203,500 11,333,465 0.3130 44.82 44.82 45.54 44.09 46.98 250,425 45.257 0.00%
2013-02-21 0 0.310 0.305 0.310 0.305 0.325 34,061,000 10,627,385 0.3120 44.82 44.09 44.82 44.09 46.98 235,605 45.107 -3.12%
2013-02-20 0 0.320 0.315 0.320 0.310 0.330 37,670,000 12,025,650 0.3192 46.26 45.54 46.26 44.82 47.71 260,569 46.152 0.00%
2013-02-19 0 0.320 0.315 0.320 0.315 0.335 44,621,600 14,452,625 0.3239 46.26 45.54 46.26 45.54 48.43 308,654 46.825 -3.03%
2013-02-18 0 0.330 0.320 0.325 0.315 0.340 120,192,000 39,503,270 0.3287 47.71 46.26 46.98 45.54 49.15 831,385 47.515 1.54%
2013-02-15 0 0.325 0.325 0.330 0.320 0.345 53,110,400 17,640,174 0.3321 46.98 46.98 47.71 46.26 49.88 367,372 48.017 -1.52%
2013-02-14 0 0.330 0.325 0.335 0.305 0.345 143,180,000 46,705,350 0.3262 47.71 46.98 48.43 44.09 49.88 990,397 47.158 6.45%
2013-02-08 0 0.310 0.310 0.315 0.305 0.315 29,090,055 9,017,515 0.3100 44.82 44.82 45.54 44.09 45.54 201,220 44.814 0.00%
2013-02-07 0 0.310 0.305 0.310 0.300 0.335 62,057,400 19,348,410 0.3118 44.82 44.09 44.82 43.37 48.43 429,260 45.074 -4.62%
2013-02-06 0 0.325 0.325 0.330 0.325 0.350 51,451,000 17,188,560 0.3341 46.98 46.98 47.71 46.98 50.60 355,894 48.297 -5.80%
2013-02-05 0 0.345 0.340 0.345 0.335 0.360 93,231,200 32,069,724 0.3440 49.88 49.15 49.88 48.43 52.04 644,894 49.729 1.47%
2013-02-04 0 0.340 0.335 0.340 0.325 0.360 87,803,000 29,854,560 0.3400 49.15 48.43 49.15 46.98 52.04 607,346 49.156 4.62%
2013-02-01 0 0.325 0.325 0.330 0.320 0.330 27,881,250 9,058,980 0.3249 46.98 46.98 47.71 46.26 47.71 192,859 46.972 -1.52%
2013-01-31 0 0.330 0.325 0.330 0.320 0.335 27,270,200 8,908,911 0.3267 47.71 46.98 47.71 46.26 48.43 188,632 47.229 0.00%
2013-01-30 0 0.330 0.325 0.330 0.325 0.340 23,083,300 7,703,056 0.3337 47.71 46.98 47.71 46.98 49.15 159,671 48.243 -1.49%
2013-01-29 0 0.335 0.330 0.335 0.325 0.340 33,500,900 11,140,173 0.3325 48.43 47.71 48.43 46.98 49.15 231,731 48.074 1.52%
2013-01-28 0 0.330 0.325 0.330 0.325 0.355 30,850,000 10,340,000 0.3352 47.71 46.98 47.71 46.98 51.32 213,394 48.455 -5.71%
2013-01-25 0 0.350 0.345 0.350 0.340 0.360 33,170,000 11,652,750 0.3513 50.60 49.88 50.60 49.15 52.04 229,442 50.787 -1.41%
2013-01-24 0 0.355 0.355 0.360 0.350 0.360 24,035,040 8,537,038 0.3552 51.32 51.32 52.04 50.60 52.04 166,254 51.349 0.00%
2013-01-23 0 0.355 0.350 0.355 0.350 0.365 21,462,000 7,660,220 0.3569 51.32 50.60 51.32 50.60 52.77 148,456 51.599 0.00%
2013-01-22 0 0.355 0.350 0.355 0.350 0.365 26,355,100 9,383,643 0.3560 51.32 50.60 51.32 50.60 52.77 182,302 51.473 1.43%
2013-01-21 0 0.350 0.345 0.350 0.345 0.370 34,336,000 12,254,270 0.3569 50.60 49.88 50.60 49.88 53.49 237,507 51.595 -2.78%
2013-01-18 0 0.360 0.355 0.360 0.355 0.380 30,733,500 11,225,807 0.3653 52.04 51.32 52.04 51.32 54.94 212,588 52.805 -4.00%
2013-01-17 0 0.375 0.370 0.375 0.370 0.385 28,855,250 10,817,639 0.3749 54.21 53.49 54.21 53.49 55.66 199,596 54.198 0.00%
2013-01-16 0 0.375 0.370 0.375 0.370 0.390 24,321,200 9,196,226 0.3781 54.21 53.49 54.21 53.49 56.38 168,233 54.664 -1.32%
2013-01-15 0 0.380 0.375 0.380 0.375 0.390 31,303,300 11,996,906 0.3832 54.94 54.21 54.94 54.21 56.38 216,529 55.405 0.00%
2013-01-14 0 0.380 0.370 0.375 0.370 0.395 62,403,950 23,881,796 0.3827 54.94 53.49 54.21 53.49 57.10 431,657 55.326 -1.30%
2013-01-11 0 0.385 0.385 0.390 0.380 0.400 32,623,100 12,638,576 0.3874 55.66 55.66 56.38 54.94 57.83 225,659 56.007 -1.28%
2013-01-10 0 0.390 0.385 0.390 0.385 0.410 39,786,200 15,791,956 0.3969 56.38 55.66 56.38 55.66 59.27 275,207 57.382 -2.50%
2013-01-09 0 0.400 0.395 0.400 0.395 0.410 36,935,109 14,758,040 0.3996 57.83 57.10 57.83 57.10 59.27 255,485 57.765 1.27%
2013-01-08 0 0.395 0.390 0.395 0.390 0.405 22,391,050 8,824,837 0.3941 57.10 56.38 57.10 56.38 58.55 154,882 56.978 -1.25%
2013-01-07 0 0.400 0.395 0.400 0.385 0.405 38,600,700 15,312,095 0.3967 57.83 57.10 57.83 55.66 58.55 267,007 57.347 0.00%
2013-01-04 0 0.400 0.385 0.400 0.385 0.415 40,524,150 16,098,127 0.3972 57.83 55.66 57.83 55.66 60.00 280,311 57.429 -1.23%
2013-01-03 0 0.405 0.400 0.405 0.400 0.415 26,817,050 10,902,209 0.4065 58.55 57.83 58.55 57.83 60.00 185,497 58.773 0.00%
2013-01-02 0 0.405 0.400 0.405 0.400 0.425 43,240,100 17,735,926 0.4102 58.55 57.83 58.55 57.83 61.44 299,098 59.298 0.00%
2012-12-31 0 0.405 0.405 0.410 0.400 0.415 19,471,000 7,926,735 0.4071 58.55 58.55 59.27 57.83 60.00 134,684 58.854 -1.22%
2012-12-28 0 0.410 0.400 0.410 0.400 0.425 36,585,700 14,994,423 0.4098 59.27 57.83 59.27 57.83 61.44 253,069 59.250 0.00%
2012-12-27 0 0.410 0.405 0.410 0.400 0.415 29,287,000 11,922,598 0.4071 59.27 58.55 59.27 57.83 60.00 202,582 58.853 1.23%
2012-12-24 0 0.405 0.405 0.410 0.400 0.410 9,932,200 4,056,905 0.4085 58.55 58.55 59.27 57.83 59.27 68,702 59.050 0.00%
2012-12-21 0 0.405 0.400 0.405 0.400 0.415 26,850,015 10,970,555 0.4086 58.55 57.83 58.55 57.83 60.00 185,725 59.069 0.00%
2012-12-20 0 0.405 0.400 0.410 0.405 0.420 36,457,000 14,940,545 0.4098 58.55 57.83 59.27 58.55 60.72 252,178 59.246 0.00%
2012-12-19 0 0.405 0.405 0.410 0.405 0.425 48,411,090 19,831,172 0.4096 58.55 58.55 59.27 58.55 61.44 334,867 59.221 -1.22%
2012-12-18 0 0.410 0.410 0.415 0.405 0.435 63,216,500 26,627,505 0.4212 59.27 59.27 60.00 58.55 62.89 437,278 60.894 -1.20%
2012-12-17 0 0.415 0.410 0.415 0.390 0.425 40,394,600 16,483,744 0.4081 60.00 59.27 60.00 56.38 61.44 279,415 58.994 5.06%
2012-12-14 0 0.395 0.395 0.400 0.380 0.405 28,633,350 11,159,639 0.3897 57.10 57.10 57.83 54.94 58.55 198,061 56.344 3.95%
2012-12-13 0 0.380 0.380 0.385 0.380 0.385 2,984,500 1,134,220 0.3800 54.94 54.94 55.66 54.94 55.66 20,644 54.941 0.00%
2012-12-12 0 0.380 0.375 0.380 0.380 0.390 10,422,500 3,968,700 0.3808 54.94 54.21 54.94 54.94 56.38 72,094 55.049 -1.30%
2012-12-11 0 0.385 0.385 0.390 0.380 0.390 19,714,300 7,561,759 0.3836 55.66 55.66 56.38 54.94 56.38 136,367 55.452 1.32%
2012-12-10 0 0.380 0.380 0.385 0.380 0.395 22,220,200 8,545,222 0.3846 54.94 54.94 55.66 54.94 57.10 153,700 55.597 0.00%
2012-12-07 0 0.380 0.380 0.385 0.375 0.390 17,810,112 6,822,240 0.3831 54.94 54.94 55.66 54.21 56.38 123,195 55.378 1.33%
2012-12-06 0 0.375 0.370 0.375 0.375 0.385 16,750,000 6,368,850 0.3802 54.21 53.49 54.21 54.21 55.66 115,862 54.969 -1.32%
2012-12-05 0 0.380 0.375 0.380 0.375 0.380 9,003,002 3,392,475 0.3768 54.94 54.21 54.94 54.21 54.94 62,275 54.476 1.33%
2012-12-04 0 0.375 0.375 0.380 0.370 0.385 14,429,007 5,435,722 0.3767 54.21 54.21 54.94 53.49 55.66 99,808 54.462 -1.32%
2012-12-03 0 0.380 0.370 0.380 0.370 0.385 16,149,100 6,090,818 0.3772 54.94 53.49 54.94 53.49 55.66 111,706 54.526 0.00%
2012-11-30 0 0.380 0.380 0.385 0.375 0.385 5,660,000 2,166,650 0.3828 54.94 54.94 55.66 54.21 55.66 39,151 55.341 1.33%
2012-11-29 0 0.375 0.375 0.380 0.370 0.390 11,127,450 4,233,132 0.3804 54.21 54.21 54.94 53.49 56.38 76,970 54.997 -1.32%
2012-11-28 0 0.380 0.375 0.380 0.375 0.405 26,503,600 10,330,682 0.3898 54.94 54.21 54.94 54.21 58.55 183,329 56.350 -6.17%
2012-11-27 0 0.405 0.400 0.405 0.400 0.420 36,845,200 14,954,612 0.4059 58.55 57.83 58.55 57.83 60.72 254,864 58.677 0.00%
2012-11-26 0 0.405 0.400 0.405 0.400 0.415 28,749,300 11,654,609 0.4054 58.55 57.83 58.55 57.83 60.00 198,863 58.606 -1.22%
2012-11-23 0 0.410 0.400 0.410 0.400 0.410 10,681,800 4,328,934 0.4053 59.27 57.83 59.27 57.83 59.27 73,888 58.588 2.50%
2012-11-22 0 0.400 0.400 0.405 0.395 0.410 8,153,449 3,264,677 0.4004 57.83 57.83 58.55 57.10 59.27 56,399 57.886 -1.23%
2012-11-21 0 0.405 0.405 0.410 0.405 0.415 8,200,000 3,353,150 0.4089 58.55 58.55 59.27 58.55 60.00 56,721 59.117 0.00%
2012-11-20 0 0.405 0.400 0.410 0.400 0.425 25,936,000 10,715,544 0.4132 58.55 57.83 59.27 57.83 61.44 179,403 59.729 -2.41%
2012-11-19 0 0.415 0.410 0.415 0.410 0.440 23,975,600 10,137,421 0.4228 60.00 59.27 60.00 59.27 63.61 165,843 61.127 -3.49%
2012-11-16 0 0.430 0.430 0.435 0.420 0.450 28,340,000 12,283,800 0.4334 62.16 62.16 62.89 60.72 65.06 196,032 62.662 1.18%
2012-11-15 0 0.425 0.420 0.430 0.415 0.435 6,583,700 2,802,717 0.4257 61.44 60.72 62.16 60.00 62.89 45,540 61.544 -2.30%
2012-11-14 0 0.435 0.435 0.440 0.420 0.450 38,592,800 16,748,898 0.4340 62.89 62.89 63.61 60.72 65.06 266,952 62.741 4.82%
2012-11-13 0 0.415 0.410 0.415 0.410 0.425 13,137,650 5,514,304 0.4197 60.00 59.27 60.00 59.27 61.44 90,875 60.680 0.00%
2012-11-12 0 0.415 0.415 0.420 0.415 0.425 5,081,000 2,133,450 0.4199 60.00 60.00 60.72 60.00 61.44 35,146 60.702 -2.35%
2012-11-09 0 0.425 0.420 0.425 0.420 0.440 9,485,600 4,022,390 0.4241 61.44 60.72 61.44 60.72 63.61 65,613 61.305 -2.30%
2012-11-08 0 0.435 0.430 0.435 0.415 0.465 68,643,200 30,221,476 0.4403 62.89 62.16 62.89 60.00 67.22 474,815 63.649 0.00%
2012-11-07 0 0.435 0.430 0.435 0.405 0.435 40,865,600 17,093,190 0.4183 62.89 62.16 62.89 58.55 62.89 282,673 60.470 4.82%
2012-11-06 0 0.415 0.410 0.420 0.405 0.430 41,198,000 17,185,330 0.4171 60.00 59.27 60.72 58.55 62.16 284,973 60.305 1.22%
2012-11-05 0 0.410 0.405 0.410 0.400 0.415 41,870,000 16,893,050 0.4035 59.27 58.55 59.27 57.83 60.00 289,621 58.328 0.00%
2012-11-02 0 0.410 0.405 0.410 0.405 0.415 31,409,800 12,780,607 0.4069 59.27 58.55 59.27 58.55 60.00 217,266 58.825 0.00%
2012-11-01 0 0.410 0.405 0.410 0.400 0.415 5,983,100 2,427,493 0.4057 59.27 58.55 59.27 57.83 60.00 41,386 58.655 -1.20%
2012-10-31 0 0.415 0.405 0.415 0.405 0.420 2,515,000 1,027,350 0.4085 60.00 58.55 60.00 58.55 60.72 17,397 59.055 0.00%
2012-10-30 0 0.415 0.410 0.415 0.405 0.420 7,521,000 3,137,970 0.4172 60.00 59.27 60.00 58.55 60.72 52,024 60.318 1.22%
2012-10-29 0 0.410 0.405 0.410 0.380 0.410 5,147,850 2,063,655 0.4009 59.27 58.55 59.27 54.94 59.27 35,608 57.954 1.23%
2012-10-26 0 0.405 0.405 0.415 0.405 0.425 5,802,400 2,405,856 0.4146 58.55 58.55 60.00 58.55 61.44 40,136 59.943 -4.71%
2012-10-25 0 0.425 0.420 0.425 0.415 0.435 6,481,750 2,731,408 0.4214 61.44 60.72 61.44 60.00 62.89 44,835 60.921 0.00%
2012-10-24 0 0.425 0.415 0.425 0.410 0.425 3,449,700 1,441,370 0.4178 61.44 60.00 61.44 59.27 61.44 23,862 60.404 1.19%
2012-10-22 0 0.420 0.415 0.425 0.410 0.425 9,430,000 3,968,150 0.4208 60.72 60.00 61.44 59.27 61.44 65,229 60.834 0.00%
2012-10-19 0 0.420 0.420 0.425 0.420 0.440 9,461,200 4,018,059 0.4247 60.72 60.72 61.44 60.72 63.61 65,444 61.396 -1.18%
2012-10-18 0 0.425 0.425 0.430 0.405 0.445 30,760,200 13,169,472 0.4281 61.44 61.44 62.16 58.55 64.33 212,773 61.895 -3.41%
2012-10-17 0 0.440 0.440 0.445 0.380 0.450 156,872,600 62,317,549 0.3972 63.61 63.61 64.33 54.94 65.06 1,085,110 57.430 14.29%
2012-10-16 0 0.385 0.385 0.390 0.385 0.385 646,150 248,644 0.3848 55.66 55.66 56.38 55.66 55.66 4,470 55.631 0.00%
2012-10-15 0 0.385 0.380 0.385 0.380 0.385 464,600 177,256 0.3815 55.66 54.94 55.66 54.94 55.66 3,214 55.156 1.32%
2012-10-12 0 0.380 0.380 0.385 0.380 0.385 628,000 240,042 0.3822 54.94 54.94 55.66 54.94 55.66 4,344 55.259 -1.30%
2012-10-11 0 0.385 0.380 0.385 0.380 0.385 1,031,600 393,626 0.3816 55.66 54.94 55.66 54.94 55.66 7,136 55.163 1.32%
2012-10-10 0 0.380 0.380 0.385 0.380 0.390 1,899,400 728,296 0.3834 54.94 54.94 55.66 54.94 56.38 13,138 55.433 -1.30%
2012-10-09 0 0.385 0.385 0.390 0.380 0.390 989,600 381,254 0.3853 55.66 55.66 56.38 54.94 56.38 6,845 55.696 0.00%
2012-10-08 0 0.385 0.385 0.390 0.380 0.395 1,515,000 587,025 0.3875 55.66 55.66 56.38 54.94 57.10 10,479 56.017 -1.28%
2012-10-05 0 0.390 0.385 0.390 0.380 0.390 992,900 382,894 0.3856 56.38 55.66 56.38 54.94 56.38 6,868 55.750 1.30%
2012-10-04 0 0.385 0.380 0.385 0.380 0.390 3,840,000 1,477,600 0.3848 55.66 54.94 55.66 54.94 56.38 26,562 55.629 0.00%
2012-10-03 0 0.385 0.380 0.390 0.380 0.400 1,466,100 569,328 0.3883 55.66 54.94 56.38 54.94 57.83 10,141 56.140 -1.28%
2012-09-28 0 0.390 0.385 0.395 0.385 0.390 1,060,400 410,798 0.3874 56.38 55.66 57.10 55.66 56.38 7,335 56.006 2.63%
2012-09-27 0 0.380 0.380 0.385 0.380 0.390 4,490,000 1,710,550 0.3810 54.94 54.94 55.66 54.94 56.38 31,058 55.076 -1.30%
2012-09-26 0 0.385 0.385 0.390 0.380 0.390 3,860,000 1,487,550 0.3854 55.66 55.66 56.38 54.94 56.38 26,700 55.713 -2.53%
2012-09-25 0 0.395 0.390 0.395 0.395 0.400 1,176,700 464,689 0.3949 57.10 56.38 57.10 57.10 57.83 8,139 57.091 0.00%
2012-09-24 0 0.395 0.390 0.400 0.390 0.400 1,800,011 710,554 0.3947 57.10 56.38 57.83 56.38 57.83 12,451 57.068 -1.25%
2012-09-21 0 0.400 0.400 0.405 0.400 0.415 4,600,500 1,849,387 0.4020 57.83 57.83 58.55 57.83 60.00 31,822 58.116 -1.23%
2012-09-20 0 0.405 0.400 0.405 0.400 0.420 5,149,600 2,103,646 0.4085 58.55 57.83 58.55 57.83 60.72 35,621 59.057 0.00%
2012-09-19 0 0.405 0.410 0.415 0.405 0.430 6,662,000 2,773,630 0.4163 58.55 59.27 60.00 58.55 62.16 46,082 60.189 -2.41%
2012-09-18 0 0.415 0.410 0.415 0.400 0.430 16,893,150 7,072,217 0.4186 60.00 59.27 60.00 57.83 62.16 116,852 60.523 3.75%
2012-09-17 0 0.400 0.390 0.400 0.395 0.405 5,489,834 2,187,489 0.3985 57.83 56.38 57.83 57.10 58.55 37,974 57.605 0.00%
2012-09-14 0 0.400 0.390 0.400 0.385 0.405 6,783,000 2,692,775 0.3970 57.83 56.38 57.83 55.66 58.55 46,919 57.392 1.27%
2012-09-13 0 0.395 0.395 0.400 0.395 0.410 6,900,000 2,770,450 0.4015 57.10 57.10 57.83 57.10 59.27 47,728 58.046 0.00%
2012-09-12 0 0.395 0.390 0.395 0.385 0.400 5,077,400 1,987,864 0.3915 57.10 56.38 57.10 55.66 57.83 35,121 56.600 1.28%
2012-09-11 0 0.390 0.385 0.390 0.390 0.400 2,590,000 1,010,200 0.3900 56.38 55.66 56.38 56.38 57.83 17,915 56.387 -1.27%
2012-09-10 0 0.395 0.385 0.395 0.390 0.400 5,610,000 2,207,100 0.3934 57.10 55.66 57.10 56.38 57.83 38,805 56.876 2.60%
2012-09-07 0 0.385 0.385 0.390 0.385 0.400 1,042,000 403,240 0.3870 55.66 55.66 56.38 55.66 57.83 7,208 55.946 1.32%
2012-09-06 0 0.380 0.380 0.390 0.380 0.390 944,000 363,990 0.3856 54.94 54.94 56.38 54.94 56.38 6,530 55.743 -1.30%
2012-09-05 0 0.385 0.385 0.390 0.385 0.390 1,240,000 477,600 0.3852 55.66 55.66 56.38 55.66 56.38 8,577 55.682 -1.28%
2012-09-04 0 0.390 0.380 0.390 0.380 0.390 541,200 210,282 0.3885 56.38 54.94 56.38 54.94 56.38 3,744 56.172 2.63%
2012-09-03 0 0.380 0.380 0.395 0.380 0.400 860,000 333,000 0.3872 54.94 54.94 57.10 54.94 57.83 5,949 55.978 -2.56%
2012-08-31 0 0.390 0.375 0.390 0.375 0.390 1,720,000 656,500 0.3817 56.38 54.21 56.38 54.21 56.38 11,897 55.180 0.00%
2012-08-30 0 0.390 0.385 0.395 0.385 0.400 1,612,000 627,480 0.3893 56.38 55.66 57.10 55.66 57.83 11,150 56.274 0.00%
2012-08-29 0 0.390 0.390 0.395 0.390 0.400 1,624,000 640,000 0.3941 56.38 56.38 57.10 56.38 57.83 11,233 56.973 -1.27%
2012-08-28 0 0.395 0.395 0.400 0.390 0.400 1,660,250 655,695 0.3949 57.10 57.10 57.83 56.38 57.83 11,484 57.095 0.00%
2012-08-27 0 0.395 0.395 0.400 0.395 0.410 982,000 394,860 0.4021 57.10 57.10 57.83 57.10 59.27 6,793 58.131 -1.25%
2012-08-24 0 0.400 0.400 0.405 0.395 0.405 1,572,100 627,848 0.3994 57.83 57.83 58.55 57.10 58.55 10,874 57.736 -1.23%
2012-08-23 0 0.405 0.400 0.410 0.395 0.435 3,241,500 1,335,320 0.4119 58.55 57.83 59.27 57.10 62.89 22,422 59.554 -5.81%
2012-08-22 0 0.430 0.425 0.430 0.425 0.440 10,182,100 4,440,110 0.4361 62.16 61.44 62.16 61.44 63.61 70,431 63.042 -1.15%
2012-08-21 0 0.435 0.430 0.435 0.420 0.445 21,114,700 9,313,944 0.4411 62.89 62.16 62.89 60.72 64.33 146,053 63.771 3.57%
2012-08-20 0 0.420 0.420 0.425 0.395 0.450 17,196,600 7,466,125 0.4342 60.72 60.72 61.44 57.10 65.06 118,951 62.766 5.00%
2012-08-17 0 0.400 0.390 0.405 0.395 0.405 1,150,000 460,695 0.4006 57.83 56.38 58.55 57.10 58.55 7,955 57.915 1.27%
2012-08-16 0 0.395 0.390 0.400 0.395 0.405 10,491,000 4,212,180 0.4015 57.10 56.38 57.83 57.10 58.55 72,568 58.045 -2.47%
2012-08-15 0 0.405 0.390 0.405 0.390 0.410 881,500 354,155 0.4018 58.55 56.38 58.55 56.38 59.27 6,097 58.082 1.25%
2012-08-14 0 0.400 0.395 0.400 0.390 0.410 1,810,000 727,750 0.4021 57.83 57.10 57.83 56.38 59.27 12,520 58.127 -1.23%
2012-08-13 0 0.405 0.405 0.410 0.405 0.430 1,122,000 462,970 0.4126 58.55 58.55 59.27 58.55 62.16 7,761 59.653 -1.22%
2012-08-10 0 0.410 0.405 0.415 0.405 0.420 11,697,800 4,803,334 0.4106 59.27 58.55 60.00 58.55 60.72 80,915 59.362 3.80%
2012-08-09 0 0.395 0.395 0.400 0.390 0.410 1,368,000 548,300 0.4008 57.10 57.10 57.83 56.38 59.27 9,463 57.944 -1.25%
2012-08-08 0 0.400 0.400 0.405 0.400 0.410 2,298,000 932,090 0.4056 57.83 57.83 58.55 57.83 59.27 15,896 58.638 -1.23%
2012-08-07 0 0.405 0.395 0.405 0.400 0.410 6,260,200 2,512,226 0.4013 58.55 57.10 58.55 57.83 59.27 43,303 58.015 0.00%
2012-08-06 0 0.405 0.400 0.405 0.400 0.410 1,380,000 557,800 0.4042 58.55 57.83 58.55 57.83 59.27 9,546 58.435 2.53%
2012-08-03 0 0.395 0.395 0.400 0.395 0.405 3,500,800 1,414,400 0.4040 57.10 57.10 57.83 57.10 58.55 24,216 58.409 -2.47%
2012-08-02 0 0.405 0.395 0.405 0.395 0.410 6,753,125 2,702,246 0.4001 58.55 57.10 58.55 57.10 59.27 46,712 57.849 0.00%
2012-08-01 0 0.405 0.390 0.405 0.390 0.415 2,920,200 1,168,576 0.4002 58.55 56.38 58.55 56.38 60.00 20,199 57.852 1.25%
2012-07-31 0 0.400 0.395 0.400 0.375 0.400 4,212,000 1,632,810 0.3877 57.83 57.10 57.83 54.21 57.83 29,135 56.043 6.67%
2012-07-30 0 0.375 0.375 0.380 0.375 0.390 3,440,000 1,297,750 0.3773 54.21 54.21 54.94 54.21 56.38 23,795 54.539 1.35%
2012-07-27 0 0.370 0.370 0.375 0.370 0.380 1,525,900 573,986 0.3762 53.49 53.49 54.21 53.49 54.94 10,555 54.381 -2.63%
2012-07-26 0 0.380 0.370 0.380 0.365 0.380 14,060,000 5,219,650 0.3712 54.94 53.49 54.94 52.77 54.94 97,255 53.670 1.33%
2012-07-25 0 0.375 0.370 0.375 0.370 0.390 7,300,000 2,798,400 0.3833 54.21 53.49 54.21 53.49 56.38 50,495 55.419 1.35%
2012-07-24 0 0.370 0.370 0.375 0.365 0.385 1,538,900 576,365 0.3745 53.49 53.49 54.21 52.77 55.66 10,645 54.145 -1.33%
2012-07-23 0 0.375 0.370 0.380 0.370 0.395 3,733,550 1,426,097 0.3820 54.21 53.49 54.94 53.49 57.10 25,826 55.220 -5.06%
2012-07-20 0 0.395 0.390 0.400 0.390 0.400 4,702,400 1,873,838 0.3985 57.10 56.38 57.83 56.38 57.83 32,527 57.608 0.00%
2012-07-19 0 0.395 0.395 0.400 0.390 0.415 8,324,000 3,373,570 0.4053 57.10 57.10 57.83 56.38 60.00 57,578 58.591 1.28%
2012-07-18 0 0.390 0.385 0.390 0.385 0.400 2,590,400 1,018,662 0.3932 56.38 55.66 56.38 55.66 57.83 17,918 56.851 -2.50%
2012-07-17 0 0.400 0.400 0.405 0.390 0.410 3,512,500 1,406,380 0.4004 57.83 57.83 58.55 56.38 59.27 24,296 57.884 -1.23%
2012-07-16 0 0.405 0.400 0.410 0.395 0.440 8,793,800 3,756,739 0.4272 58.55 57.83 59.27 57.10 63.61 60,828 61.760 0.00%
2012-07-13 0 0.405 0.395 0.410 0.390 0.405 2,140,000 852,800 0.3985 58.55 57.10 59.27 56.38 58.55 14,803 57.611 2.53%
2012-07-12 0 0.395 0.390 0.395 0.385 0.395 5,770,450 2,228,316 0.3862 57.10 56.38 57.10 55.66 57.10 39,915 55.826 1.28%
2012-07-11 0 0.390 0.390 0.395 0.380 0.395 6,746,000 2,634,970 0.3906 56.38 56.38 57.10 54.94 57.10 46,663 56.468 -2.50%
2012-07-10 0 0.400 0.395 0.400 0.395 0.405 4,785,200 1,919,476 0.4011 57.83 57.10 57.83 57.10 58.55 33,100 57.990 0.00%
2012-07-09 0 0.400 0.395 0.405 0.395 0.415 6,452,415 2,627,641 0.4072 57.83 57.10 58.55 57.10 60.00 44,632 58.873 -4.76%
2012-07-06 0 0.420 0.420 0.425 0.420 0.465 8,451,000 3,723,710 0.4406 60.72 60.72 61.44 60.72 67.22 58,457 63.700 -8.70%
2012-07-05 0 0.460 0.460 0.465 0.430 0.460 17,375,550 7,736,727 0.4453 66.50 66.50 67.22 62.16 66.50 120,189 64.371 8.24%
2012-07-04 0 0.425 0.425 0.430 0.385 0.430 16,591,200 6,651,368 0.4009 61.44 61.44 62.16 55.66 62.16 114,764 57.957 7.59%
2012-07-03 0 0.395 0.385 0.395 0.380 0.400 13,200,000 5,193,000 0.3934 57.10 55.66 57.10 54.94 57.83 91,306 56.874 5.33%
2012-06-29 0 0.375 0.370 0.375 0.350 0.385 12,486,300 4,631,672 0.3709 54.21 53.49 54.21 50.60 55.66 86,370 53.626 4.17%
2012-06-28 0 0.360 0.350 0.360 0.345 0.365 4,103,500 1,460,755 0.3560 52.04 50.60 52.04 49.88 52.77 28,385 51.463 4.35%
2012-06-27 0 0.345 0.335 0.345 0.340 0.345 2,890,000 994,650 0.3442 49.88 48.43 49.88 49.15 49.88 19,991 49.756 -1.43%
2012-06-26 0 0.350 0.345 0.350 0.340 0.355 9,325,000 3,220,725 0.3454 50.60 49.88 50.60 49.15 51.32 64,502 49.932 -1.41%
2012-06-25 0 0.355 0.350 0.355 0.350 0.360 6,842,500 2,432,607 0.3555 51.32 50.60 51.32 50.60 52.04 47,331 51.396 -1.39%
2012-06-22 0 0.360 0.355 0.360 0.350 0.360 11,534,000 4,074,840 0.3533 52.04 51.32 52.04 50.60 52.04 79,782 51.074 -2.70%
2012-06-21 0 0.370 0.360 0.370 0.355 0.370 12,400,000 4,486,500 0.3618 53.49 52.04 53.49 51.32 53.49 85,773 52.307 1.37%
2012-06-20 0 0.365 0.360 0.365 0.360 0.370 2,340,419 857,547 0.3664 52.77 52.04 52.77 52.04 53.49 16,189 52.971 0.00%
2012-06-19 0 0.365 0.365 0.370 0.365 0.375 3,000,000 1,102,900 0.3676 52.77 52.77 53.49 52.77 54.21 20,751 53.148 -2.67%
2012-06-18 0 0.375 0.370 0.375 0.355 0.375 11,340,200 4,098,366 0.3614 54.21 53.49 54.21 51.32 54.21 78,442 52.247 7.14%
2012-06-15 0 0.350 0.350 0.355 0.350 0.360 3,480,000 1,235,750 0.3551 50.60 50.60 51.32 50.60 52.04 24,072 51.336 0.00%
2012-06-14 0 0.350 0.345 0.350 0.340 0.355 3,382,000 1,194,805 0.3533 50.60 49.88 50.60 49.15 51.32 23,394 51.074 -1.41%
2012-06-13 0 0.355 0.355 0.360 0.355 0.370 5,352,900 1,959,515 0.3661 51.32 51.32 52.04 51.32 53.49 37,027 52.922 -1.39%
2012-06-12 0 0.360 0.355 0.360 0.350 0.360 3,503,650 1,241,468 0.3543 52.04 51.32 52.04 50.60 52.04 24,235 51.226 0.00%
2012-06-11 0 0.360 0.355 0.365 0.345 0.365 11,249,000 3,956,310 0.3517 52.04 51.32 52.77 49.88 52.77 77,811 50.845 2.86%
2012-06-08 0 0.350 0.340 0.350 0.340 0.360 13,850,000 4,923,000 0.3555 50.60 49.15 50.60 49.15 52.04 95,802 51.387 -1.41%
2012-06-07 0 0.355 0.350 0.355 0.350 0.370 4,210,000 1,531,800 0.3638 51.32 50.60 51.32 50.60 53.49 29,121 52.601 -1.39%
2012-06-06 0 0.360 0.355 0.360 0.355 0.375 9,764,200 3,600,207 0.3687 52.04 51.32 52.04 51.32 54.21 67,540 53.305 -1.37%
2012-06-05 0 0.365 0.365 0.370 0.365 0.380 2,780,000 1,034,700 0.3722 52.77 52.77 53.49 52.77 54.94 19,230 53.807 0.00%
2012-06-04 0 0.365 0.360 0.370 0.365 0.385 5,350,000 2,010,050 0.3757 52.77 52.04 53.49 52.77 55.66 37,007 54.316 -3.95%
2012-06-01 0 0.380 0.380 0.385 0.380 0.385 5,794,500 2,212,120 0.3818 54.94 54.94 55.66 54.94 55.66 40,081 55.191 -1.30%
2012-05-31 0 0.385 0.380 0.385 0.380 0.385 3,390,000 1,300,750 0.3837 55.66 54.94 55.66 54.94 55.66 23,449 55.471 -1.28%
2012-05-30 0 0.390 0.380 0.390 0.380 0.390 5,501,200 2,114,770 0.3844 56.38 54.94 56.38 54.94 56.38 38,053 55.575 0.00%
2012-05-29 0 0.390 0.385 0.390 0.380 0.395 6,070,000 2,342,150 0.3859 56.38 55.66 56.38 54.94 57.10 41,987 55.783 0.00%
2012-05-28 0 0.390 0.385 0.390 0.380 0.400 6,500,000 2,520,400 0.3878 56.38 55.66 56.38 54.94 57.83 44,961 56.057 0.00%
2012-05-25 0 0.390 0.385 0.390 0.385 0.400 3,783,600 1,496,182 0.3954 56.38 55.66 56.38 55.66 57.83 26,172 57.168 -1.27%
2012-05-24 0 0.395 0.390 0.395 0.395 0.400 2,480,400 988,452 0.3985 57.10 56.38 57.10 57.10 57.83 17,157 57.611 -1.25%
2012-05-23 0 0.400 0.395 0.400 0.390 0.405 5,370,126 2,123,349 0.3954 57.83 57.10 57.83 56.38 58.55 37,146 57.162 0.00%
2012-05-22 0 0.400 0.400 0.405 0.395 0.410 13,960,600 5,631,478 0.4034 57.83 57.83 58.55 57.10 59.27 96,567 58.317 2.56%
2012-05-21 0 0.390 0.380 0.385 0.380 0.405 7,701,900 3,017,884 0.3918 56.38 54.94 55.66 54.94 58.55 53,275 56.647 -3.70%
2012-05-18 0 0.405 0.400 0.405 0.395 0.410 3,430,000 1,377,450 0.4016 58.55 57.83 58.55 57.10 59.27 23,726 58.057 -3.57%
2012-05-17 0 0.420 0.415 0.420 0.400 0.445 6,423,000 2,684,445 0.4179 60.72 60.00 60.72 57.83 64.33 44,429 60.421 1.20%
2012-05-16 0 0.415 0.410 0.415 0.410 0.450 8,274,450 3,468,259 0.4192 60.00 59.27 60.00 59.27 65.06 57,236 60.596 -9.78%
2012-05-15 0 0.460 0.450 0.465 0.445 0.490 9,836,000 4,611,900 0.4689 66.50 65.06 67.22 64.33 70.84 68,037 67.785 -4.17%
2012-05-14 0 0.480 0.475 0.480 0.465 0.520 16,875,350 8,404,057 0.4980 69.39 68.67 69.39 67.22 75.18 116,729 71.996 -5.88%
2012-05-11 0 0.510 0.500 0.510 0.500 0.510 4,900,250 2,482,320 0.5066 73.73 72.28 73.73 72.28 73.73 33,896 73.234 0.00%
2012-05-10 0 0.510 0.500 0.510 0.500 0.520 11,590,000 5,892,100 0.5084 73.73 72.28 73.73 72.28 75.18 80,170 73.495 -1.92%
2012-05-09 0 0.520 0.510 0.520 0.500 0.530 16,171,400 8,332,462 0.5153 75.18 73.73 75.18 72.28 76.62 111,860 74.490 -1.89%
2012-05-08 0 0.530 0.520 0.530 0.510 0.540 37,554,200 19,668,958 0.5237 76.62 75.18 76.62 73.73 78.07 259,768 75.717 1.92%
2012-05-07 0 0.520 0.510 0.520 0.510 0.540 19,452,950 10,062,754 0.5173 75.18 73.73 75.18 73.73 78.07 134,559 74.783 -1.89%
2012-05-04 0 0.530 0.530 0.540 0.530 0.590 44,070,000 24,414,700 0.5540 76.62 76.62 78.07 76.62 85.30 304,839 80.091 -7.02%
2012-05-03 0 0.570 0.560 0.570 0.550 0.620 104,328,000 60,826,106 0.5830 82.40 80.96 82.40 79.51 89.63 721,652 84.287 1.79%
2012-05-02 0 0.560 0.550 0.570 0.510 0.600 93,324,800 51,701,208 0.5540 80.96 79.51 82.40 73.73 86.74 645,541 80.090 9.80%
2012-04-30 0 0.510 0.500 0.510 0.500 0.520 27,679,200 14,160,316 0.5116 73.73 72.28 73.73 72.28 75.18 191,461 73.959 0.00%
2012-04-27 0 0.510 0.500 0.510 0.500 0.520 23,393,900 11,941,195 0.5104 73.73 72.28 73.73 72.28 75.18 161,819 73.794 -1.92%
2012-04-26 0 0.520 0.510 0.520 0.510 0.520 34,151,000 17,526,490 0.5132 75.18 73.73 75.18 73.73 75.18 236,227 74.193 1.96%
2012-04-25 0 0.510 0.500 0.510 0.500 0.520 16,564,900 8,503,586 0.5133 73.73 72.28 73.73 72.28 75.18 114,582 74.214 0.00%
2012-04-24 0 0.510 0.510 0.520 0.500 0.520 17,722,000 9,107,580 0.5139 73.73 73.73 75.18 72.28 75.18 122,586 74.296 0.00%
2012-04-23 0 0.510 0.500 0.510 0.500 0.530 27,900,100 14,365,897 0.5149 73.73 72.28 73.73 72.28 76.62 192,989 74.439 2.00%
2012-04-20 0 0.500 0.500 0.510 0.500 0.520 20,530,000 10,472,400 0.5101 72.28 72.28 73.73 72.28 75.18 142,009 73.745 -1.96%
2012-04-19 0 0.510 0.500 0.510 0.500 0.520 29,301,685 14,996,518 0.5118 73.73 72.28 73.73 72.28 75.18 202,684 73.990 0.00%
2012-04-18 0 0.510 0.510 0.520 0.510 0.540 37,014,400 19,206,856 0.5189 73.73 73.73 75.18 73.73 78.07 256,034 75.017 -1.92%
2012-04-17 0 0.520 0.510 0.520 0.510 0.540 42,668,200 22,320,824 0.5231 75.18 73.73 75.18 73.73 78.07 295,142 75.627 0.00%
2012-04-16 0 0.520 0.510 0.520 0.500 0.520 29,369,800 15,088,804 0.5138 75.18 73.73 75.18 72.28 75.18 203,155 74.272 1.96%
2012-04-13 0 0.510 0.500 0.510 0.500 0.530 32,217,100 16,578,210 0.5146 73.73 72.28 73.73 72.28 76.62 222,850 74.392 -1.92%
2012-04-12 0 0.520 0.510 0.520 0.500 0.530 37,330,000 19,181,500 0.5138 75.18 73.73 75.18 72.28 76.62 258,217 74.284 4.00%
2012-04-11 0 0.500 0.495 0.500 0.495 0.530 50,511,200 25,494,471 0.5047 72.28 71.56 72.28 71.56 76.62 349,393 72.968 -1.96%
2012-04-10 0 0.510 0.500 0.510 0.500 0.530 41,179,200 21,172,220 0.5141 73.73 72.28 73.73 72.28 76.62 284,842 74.330 -1.92%
2012-04-05 0 0.520 0.510 0.520 0.500 0.530 29,860,400 15,402,208 0.5158 75.18 73.73 75.18 72.28 76.62 206,549 74.569 0.00%
2012-04-03 0 0.520 0.510 0.520 0.520 0.540 50,535,415 26,609,885 0.5266 75.18 73.73 75.18 75.18 78.07 349,561 76.124 0.00%
2012-04-02 0 0.520 0.510 0.520 0.510 0.550 52,810,000 27,713,708 0.5248 75.18 73.73 75.18 73.73 79.51 365,294 75.867 -1.89%
2012-03-30 0 0.530 0.510 0.530 0.510 0.560 44,213,000 23,517,316 0.5319 76.62 73.73 76.62 73.73 80.96 305,828 76.897 3.92%
2012-03-29 0 0.510 0.510 0.520 0.510 0.540 59,794,800 31,302,184 0.5235 73.73 73.73 75.18 73.73 78.07 413,609 75.681 0.00%
2012-03-28 0 0.510 0.500 0.510 0.500 0.530 49,057,200 25,137,832 0.5124 73.73 72.28 73.73 72.28 76.62 339,336 74.080 -1.92%
2012-03-27 0 0.520 0.510 0.520 0.510 0.540 54,018,000 28,048,295 0.5192 75.18 73.73 75.18 73.73 78.07 373,650 75.066 0.00%
2012-03-26 0 0.520 0.510 0.520 0.510 0.540 56,895,350 29,732,157 0.5226 75.18 73.73 75.18 73.73 78.07 393,553 75.548 0.00%
2012-03-23 0 0.520 0.510 0.520 0.500 0.540 63,374,800 32,852,272 0.5184 75.18 73.73 75.18 72.28 78.07 438,373 74.941 1.96%
2012-03-22 0 0.510 0.500 0.520 0.500 0.530 63,960,000 32,689,500 0.5111 73.73 72.28 75.18 72.28 76.62 442,421 73.888 2.00%
2012-03-21 0 0.500 0.495 0.500 0.475 0.510 34,312,450 16,971,552 0.4946 72.28 71.56 72.28 68.67 73.73 237,344 71.506 3.09%
2012-03-20 0 0.485 0.480 0.485 0.475 0.495 28,281,270 13,646,722 0.4825 70.12 69.39 70.12 68.67 71.56 195,626 69.759 1.04%
2012-03-19 0 0.480 0.470 0.480 0.470 0.520 63,727,800 31,459,184 0.4936 69.39 67.95 69.39 67.95 75.18 440,814 71.366 -4.00%
2012-03-16 0 0.500 0.500 0.510 0.500 0.550 42,748,000 21,822,130 0.5105 72.28 72.28 73.73 72.28 79.51 295,694 73.800 0.00%
2012-03-15 0 0.500 0.495 0.500 0.490 0.520 43,859,100 21,868,215 0.4986 72.28 71.56 72.28 70.84 75.18 303,380 72.082 3.09%
2012-03-14 0 0.485 0.485 0.490 0.480 0.510 42,886,600 21,085,965 0.4917 70.12 70.12 70.84 69.39 73.73 296,653 71.080 1.04%
2012-03-13 0 0.480 0.475 0.480 0.470 0.500 36,831,200 17,908,964 0.4862 69.39 68.67 69.39 67.95 72.28 254,767 70.296 2.13%
2012-03-12 0 0.470 0.470 0.475 0.450 0.550 90,147,400 44,867,496 0.4977 67.95 67.95 68.67 65.06 79.51 623,563 71.953 -11.32%
2012-03-09 0 0.530 0.520 0.530 0.510 0.580 74,678,000 41,071,890 0.5500 76.62 75.18 76.62 73.73 83.85 516,559 79.511 -3.64%
2012-03-08 0 0.550 0.550 0.560 0.550 0.590 62,090,150 35,352,279 0.5694 79.51 79.51 80.96 79.51 85.30 429,487 82.313 -1.79%
2012-03-07 0 0.560 0.560 0.570 0.550 0.600 55,341,500 31,139,576 0.5627 80.96 80.96 82.40 79.51 86.74 382,805 81.346 -1.75%
2012-03-06 0 0.570 0.570 0.580 0.560 0.630 54,151,700 32,225,888 0.5951 82.40 82.40 83.85 80.96 91.08 374,575 86.033 -3.39%
2012-03-05 0 0.590 0.580 0.590 0.580 0.620 56,320,950 33,465,660 0.5942 85.30 83.85 85.30 83.85 89.63 389,580 85.902 0.00%
2012-03-02 0 0.590 0.580 0.590 0.580 0.610 69,967,200 41,350,350 0.5910 85.30 83.85 85.30 83.85 88.19 483,973 85.439 1.72%
2012-03-01 0 0.580 0.570 0.580 0.570 0.600 67,892,850 40,304,300 0.5936 83.85 82.40 83.85 82.40 86.74 469,625 85.822 -1.69%
2012-02-29 0 0.590 0.580 0.590 0.580 0.640 72,139,600 43,118,034 0.5977 85.30 83.85 85.30 83.85 92.52 499,000 86.409 -1.67%
2012-02-28 0 0.600 0.590 0.600 0.560 0.650 82,600,800 49,391,326 0.5980 86.74 85.30 86.74 80.96 93.97 571,362 86.445 5.26%
2012-02-27 0 0.570 0.560 0.570 0.560 0.610 76,898,365 44,544,682 0.5793 82.40 80.96 82.40 80.96 88.19 531,917 83.744 0.00%
2012-02-24 0 0.570 0.550 0.560 0.540 0.730 126,524,110 79,071,521 0.6250 82.40 79.51 80.96 78.07 105.5 875,186 90.348 -10.94%
2012-02-23 0 0.640 0.630 0.640 0.600 0.710 148,485,000 97,522,250 0.6568 92.52 91.08 92.52 86.74 102.6 1,027,092 94.950 6.67%
2012-02-22 0 0.600 0.600 0.610 0.530 0.670 174,569,300 101,210,727 0.5798 86.74 86.74 88.19 76.62 96.86 1,207,521 83.817 20.00%
2012-02-21 0 0.500 0.495 0.500 0.470 0.560 74,510,400 38,097,622 0.5113 72.28 71.56 72.28 67.95 80.96 515,399 73.919 -3.85%
2012-02-20 0 0.520 0.510 0.520 0.425 0.520 121,735,330 58,639,484 0.4817 75.18 73.73 75.18 61.44 75.18 842,061 69.638 23.81%
2012-02-17 0 0.420 0.420 0.425 0.380 0.455 61,605,550 25,532,637 0.4145 60.72 60.72 61.44 54.94 65.78 426,134 59.917 7.69%
2012-02-16 0 0.390 0.390 0.395 0.390 0.410 11,403,000 4,555,740 0.3995 56.38 56.38 57.10 56.38 59.27 78,876 57.758 -1.27%
2012-02-15 0 0.395 0.395 0.400 0.380 0.415 32,044,800 12,786,492 0.3990 57.10 57.10 57.83 54.94 60.00 221,659 57.686 3.95%
2012-02-14 0 0.380 0.375 0.380 0.360 0.405 29,266,800 11,297,507 0.3860 54.94 54.21 54.94 52.04 58.55 202,443 55.806 7.04%
2012-02-13 0 0.355 0.350 0.360 0.340 0.360 12,367,949 4,353,482 0.3520 51.32 50.60 52.04 49.15 52.04 85,551 50.888 -1.39%
2012-02-10 0 0.360 0.360 0.365 0.360 0.385 19,677,600 7,356,100 0.3738 52.04 52.04 52.77 52.04 55.66 136,113 54.044 -6.49%
2012-02-09 0 0.385 0.380 0.385 0.365 0.405 26,451,650 10,201,853 0.3857 55.66 54.94 55.66 52.77 58.55 182,970 55.757 -2.53%
2012-02-08 0 0.395 0.390 0.400 0.380 0.400 10,373,550 4,045,758 0.3900 57.10 56.38 57.83 54.94 57.83 71,755 56.383 1.28%
2012-02-07 0 0.390 0.390 0.395 0.350 0.410 26,338,737 10,161,479 0.3858 56.38 56.38 57.10 50.60 59.27 182,189 55.774 9.86%
2012-02-06 0 0.355 0.350 0.360 0.350 0.375 4,972,700 1,796,796 0.3613 51.32 50.60 52.04 50.60 54.21 34,397 52.237 0.00%
2012-02-03 0 0.355 0.355 0.360 0.330 0.360 11,105,500 3,880,457 0.3494 51.32 51.32 52.04 47.71 52.04 76,818 50.515 7.58%
2012-02-02 0 0.330 0.330 0.335 0.325 0.355 7,393,600 2,528,438 0.3420 47.71 47.71 48.43 46.98 51.32 51,143 49.439 -5.71%
2012-02-01 0 0.350 0.350 0.355 0.325 0.355 12,328,400 4,269,061 0.3463 50.60 50.60 51.32 46.98 51.32 85,277 50.061 4.48%
2012-01-31 0 0.335 0.335 0.340 0.310 0.335 9,176,100 2,975,835 0.3243 48.43 48.43 49.15 44.82 48.43 63,472 46.884 4.69%
2012-01-30 0 0.320 0.320 0.325 0.315 0.335 4,929,050 1,582,149 0.3210 46.26 46.26 46.98 45.54 48.43 34,095 46.404 -4.48%
2012-01-27 0 0.335 0.330 0.335 0.295 0.350 18,218,400 6,042,483 0.3317 48.43 47.71 48.43 42.65 50.60 126,019 47.949 11.67%
2012-01-26 0 0.300 0.300 0.305 0.275 0.305 9,499,100 2,801,027 0.2949 43.37 43.37 44.09 39.76 44.09 65,707 42.629 9.09%
2012-01-20 0 0.275 0.275 0.280 0.275 0.275 2,601,000 715,055 0.2749 39.76 39.76 40.48 39.76 39.76 17,991 39.744 0.00%
2012-01-19 0 0.275 0.270 0.275 0.275 0.285 2,789,300 777,861 0.2789 39.76 39.03 39.76 39.76 41.20 19,294 40.316 -1.79%
2012-01-18 0 0.280 0.280 0.285 0.270 0.280 3,404,500 938,196 0.2756 40.48 40.48 41.20 39.03 40.48 23,549 39.839 0.00%
2012-01-17 0 0.280 0.275 0.280 0.275 0.285 1,516,000 419,905 0.2770 40.48 39.76 40.48 39.76 41.20 10,486 40.043 1.82%
2012-01-16 0 0.275 0.275 0.280 0.275 0.290 2,428,800 677,423 0.2789 39.76 39.76 40.48 39.76 41.92 16,800 40.322 -5.17%
2012-01-13 0 0.290 0.285 0.290 0.270 0.315 16,978,800 5,000,873 0.2945 41.92 41.20 41.92 39.03 45.54 117,445 42.581 5.45%
2012-01-12 0 0.275 0.270 0.280 0.265 0.280 1,845,000 506,200 0.2744 39.76 39.03 40.48 38.31 40.48 12,762 39.664 1.85%
2012-01-11 0 0.270 0.270 0.280 0.270 0.270 1,107,000 298,745 0.2699 39.03 39.03 40.48 39.03 39.03 7,657 39.015 -1.82%
2012-01-10 0 0.275 0.275 0.280 0.275 0.285 1,422,400 393,524 0.2767 39.76 39.76 40.48 39.76 41.20 9,839 39.997 -1.79%
2012-01-09 0 0.280 0.270 0.280 0.260 0.280 3,582,000 952,960 0.2660 40.48 39.03 40.48 37.59 40.48 24,777 38.461 1.82%
2012-01-06 0 0.275 0.270 0.285 0.260 0.280 4,650,000 1,254,300 0.2697 39.76 39.03 41.20 37.59 40.48 32,165 38.996 0.00%
2012-01-05 0 0.275 0.270 0.275 0.265 0.275 989,000 266,980 0.2699 39.76 39.03 39.76 38.31 39.76 6,841 39.026 1.85%
2012-01-04 0 0.270 0.270 0.275 0.265 0.275 1,787,500 484,325 0.2710 39.03 39.03 39.76 38.31 39.76 12,364 39.171 -1.82%
2012-01-03 0 0.275 0.275 0.280 0.250 0.290 5,433,550 1,502,497 0.2765 39.76 39.76 40.48 36.14 41.92 37,585 39.976 -3.51%
2011-12-30 0 0.285 0.280 0.285 0.275 0.290 2,673,500 752,750 0.2816 41.20 40.48 41.20 39.76 41.92 18,493 40.705 1.79%
2011-12-29 0 0.280 0.280 0.285 0.275 0.300 6,602,000 1,861,770 0.2820 40.48 40.48 41.20 39.76 43.37 45,667 40.768 -3.45%
2011-12-28 0 0.290 0.280 0.290 0.270 0.290 24,237,003 6,873,460 0.2836 41.92 40.48 41.92 39.03 41.92 167,651 40.999 0.00%
2011-12-23 0 0.290 0.285 0.290 0.270 0.310 8,920,960 2,565,545 0.2876 41.92 41.20 41.92 39.03 44.82 61,708 41.576 0.00%
2011-12-22 0 0.290 0.285 0.290 0.245 0.305 46,227,350 12,969,465 0.2806 41.92 41.20 41.92 35.42 44.09 319,761 40.560 11.54%
2011-12-21 0 0.260 0.249 0.260 0.249 0.280 2,598,583 678,994 0.2613 37.59 36.00 37.59 36.00 40.48 17,975 37.775 4.84%
2011-12-20 0 0.248 0.248 0.249 0.246 0.255 5,301,500 1,317,882 0.2486 35.85 35.85 36.00 35.56 36.86 36,671 35.938 -4.62%
2011-12-19 0 0.260 0.255 0.260 0.230 0.300 8,668,765 2,174,881 0.2509 37.59 36.86 37.59 33.25 43.37 59,963 36.270 13.54%
2011-12-16 0 0.229 0.227 0.233 0.226 0.235 2,890,000 667,220 0.2309 33.11 32.82 33.68 32.67 33.97 19,991 33.377 -0.43%
2011-12-15 0 0.230 0.228 0.230 0.224 0.237 4,930,000 1,128,524 0.2289 33.25 32.96 33.25 32.38 34.26 34,102 33.093 -0.43%
2011-12-14 0 0.231 0.231 0.233 0.225 0.237 5,738,000 1,326,570 0.2312 33.40 33.40 33.68 32.53 34.26 39,691 33.423 -2.12%
2011-12-13 0 0.236 0.232 0.236 0.221 0.244 10,996,650 2,551,469 0.2320 34.12 33.54 34.12 31.95 35.27 76,065 33.543 1.29%
2011-12-12 0 0.233 0.226 0.233 0.215 0.240 6,813,900 1,532,588 0.2249 33.68 32.67 33.68 31.08 34.70 47,133 32.516 2.19%
2011-12-09 0 0.228 0.225 0.228 0.225 0.234 6,804,500 1,557,586 0.2289 32.96 32.53 32.96 32.53 33.83 47,068 33.092 -3.80%
2011-12-08 0 0.237 0.234 0.237 0.234 0.240 1,530,513 363,457 0.2375 34.26 33.83 34.26 33.83 34.70 10,587 34.331 -0.42%
2011-12-07 0 0.238 0.238 0.241 0.235 0.245 3,041,650 730,399 0.2401 34.41 34.41 34.84 33.97 35.42 21,040 34.716 -4.03%
2011-12-06 0 0.248 0.248 0.250 0.242 0.249 2,838,450 702,462 0.2475 35.85 35.85 36.14 34.99 36.00 19,634 35.778 1.22%
2011-12-05 0 0.245 0.244 0.246 0.240 0.249 2,399,100 588,143 0.2452 35.42 35.27 35.56 34.70 36.00 16,595 35.441 -1.61%
2011-12-02 0 0.249 0.247 0.250 0.245 0.255 6,889,200 1,708,516 0.2480 36.00 35.71 36.14 35.42 36.86 47,654 35.853 -2.35%
2011-12-01 0 0.255 0.250 0.260 0.250 0.260 5,326,100 1,359,303 0.2552 36.86 36.14 37.59 36.14 37.59 36,841 36.896 0.00%
2011-11-30 0 0.255 0.246 0.255 0.245 0.270 17,645,400 4,494,368 0.2547 36.86 35.56 36.86 35.42 39.03 122,056 36.822 0.00%
2011-11-29 0 0.255 0.250 0.260 0.245 0.270 5,993,000 1,516,260 0.2530 36.86 36.14 37.59 35.42 39.03 41,454 36.577 -5.56%
2011-11-28 0 0.270 0.265 0.270 0.260 0.275 4,490,400 1,192,600 0.2656 39.03 38.31 39.03 37.59 39.76 31,061 38.396 1.89%
2011-11-25 0 0.265 0.265 0.270 0.255 0.285 22,314,600 5,987,554 0.2683 38.31 38.31 39.03 36.86 41.20 154,353 38.791 3.92%
2011-11-24 0 0.255 0.255 0.260 0.242 0.265 6,994,800 1,779,218 0.2544 36.86 36.86 37.59 34.99 38.31 48,384 36.773 2.82%
2011-11-23 0 0.248 0.244 0.249 0.239 0.260 5,412,700 1,336,576 0.2469 35.85 35.27 36.00 34.55 37.59 37,440 35.699 -2.75%
2011-11-22 0 0.255 0.255 0.260 0.255 0.290 24,020,600 6,535,835 0.2721 36.86 36.86 37.59 36.86 41.92 166,154 39.336 -5.56%
2011-11-21 0 0.270 0.270 0.275 0.248 0.280 36,025,000 9,715,909 0.2697 39.03 39.03 39.76 35.85 40.48 249,190 38.990 9.76%
2011-11-18 0 0.246 0.246 0.248 0.225 0.250 10,570,000 2,506,450 0.2371 35.56 35.56 35.85 32.53 36.14 73,114 34.281 6.96%
2011-11-17 0 0.230 0.229 0.230 0.225 0.238 2,430,000 559,520 0.2303 33.25 33.11 33.25 32.53 34.41 16,809 33.288 -0.43%
2011-11-16 0 0.231 0.230 0.234 0.228 0.247 5,502,000 1,314,227 0.2389 33.40 33.25 33.83 32.96 35.71 38,058 34.532 -2.94%
2011-11-15 0 0.238 0.236 0.239 0.228 0.250 10,748,300 2,555,251 0.2377 34.41 34.12 34.55 32.96 36.14 74,348 34.369 -2.46%
2011-11-14 0 0.244 0.245 0.246 0.200 0.260 52,669,371 12,485,593 0.2371 35.27 35.42 35.56 28.91 37.59 364,322 34.271 23.86%
2011-11-11 0 0.197 0.197 0.204 0.195 0.202 5,930,600 1,193,202 0.2012 28.48 28.48 29.49 28.19 29.20 41,023 29.086 0.51%
2011-11-10 0 0.196 0.196 0.200 0.190 0.203 11,299,200 2,216,136 0.1961 28.34 28.34 28.91 27.47 29.35 78,158 28.354 -2.97%
2011-11-09 0 0.202 0.201 0.202 0.197 0.210 17,120,350 3,496,405 0.2042 29.20 29.06 29.20 28.48 30.36 118,424 29.524 2.54%
2011-11-08 0 0.197 0.196 0.197 0.198 0.198 1,343,200 265,872 0.1979 28.48 28.34 28.48 28.62 28.62 9,291 28.616 -0.51%
2011-11-07 0 0.198 0.198 0.199 0.192 0.201 8,781,400 1,729,256 0.1969 28.62 28.62 28.77 27.76 29.06 60,742 28.469 1.54%
2011-11-04 0 0.195 0.194 0.195 0.195 0.201 4,639,050 917,386 0.1978 28.19 28.05 28.19 28.19 29.06 32,089 28.589 2.63%
2011-11-03 0 0.190 0.193 0.197 0.190 0.202 6,880,000 1,353,990 0.1968 27.47 27.90 28.48 27.47 29.20 47,590 28.451 -4.04%
2011-11-02 0 0.198 0.195 0.198 0.189 0.198 2,601,000 502,443 0.1932 28.62 28.19 28.62 27.32 28.62 17,991 27.927 3.12%
2011-11-01 0 0.192 0.193 0.194 0.190 0.200 2,387,000 460,473 0.1929 27.76 27.90 28.05 27.47 28.91 16,511 27.888 -4.95%
2011-10-31 0 0.202 0.200 0.202 0.200 0.206 7,126,699 1,433,833 0.2012 29.20 28.91 29.20 28.91 29.78 49,296 29.086 1.00%
2011-10-28 0 0.200 0.200 0.202 0.200 0.210 9,350,116 1,893,214 0.2025 28.91 28.91 29.20 28.91 30.36 64,676 29.272 0.00%
2011-10-27 0 0.200 0.200 0.201 0.186 0.205 12,802,450 2,510,245 0.1961 28.91 28.91 29.06 26.89 29.64 88,556 28.346 7.53%
2011-10-26 0 0.186 0.185 0.186 0.180 0.187 3,903,750 709,469 0.1817 26.89 26.75 26.89 26.02 27.03 27,003 26.274 -3.12%
2011-10-25 0 0.192 0.188 0.192 0.187 0.195 8,016,100 1,546,037 0.1929 27.76 27.18 27.76 27.03 28.19 55,449 27.882 -1.54%
2011-10-24 0 0.195 0.191 0.195 0.190 0.200 2,181,000 428,922 0.1967 28.19 27.61 28.19 27.47 28.91 15,086 28.431 -0.51%
2011-10-21 0 0.196 0.188 0.196 0.187 0.196 9,212,400 1,756,028 0.1906 28.34 27.18 28.34 27.03 28.34 63,724 27.557 5.38%
2011-10-20 0 0.186 0.185 0.191 0.185 0.192 316,200 59,155 0.1871 26.89 26.75 27.61 26.75 27.76 2,187 27.046 -1.59%
2011-10-19 0 0.189 0.186 0.193 0.189 0.195 3,690,450 704,340 0.1909 27.32 26.89 27.90 27.32 28.19 25,527 27.592 1.61%
2011-10-18 0 0.186 0.186 0.189 0.176 0.196 6,212,006 1,161,691 0.1870 26.89 26.89 27.32 25.44 28.34 42,969 27.035 -4.12%
2011-10-17 0 0.194 0.194 0.195 0.185 0.197 21,811,900 4,211,235 0.1931 28.05 28.05 28.19 26.75 28.48 150,876 27.912 6.59%
2011-10-14 0 0.182 0.182 0.186 0.180 0.195 2,216,200 415,856 0.1876 26.31 26.31 26.89 26.02 28.19 15,330 27.127 -4.71%
2011-10-13 0 0.191 0.191 0.195 0.187 0.200 4,201,700 809,166 0.1926 27.61 27.61 28.19 27.03 28.91 29,064 27.841 -3.54%
2011-10-12 0 0.198 0.197 0.198 0.189 0.203 14,062,700 2,761,744 0.1964 28.62 28.48 28.62 27.32 29.35 97,274 28.391 4.76%
2011-10-11 0 0.189 0.185 0.189 0.184 0.195 29,840,741 5,660,237 0.1897 27.32 26.75 27.32 26.60 28.19 206,413 27.422 8.00%
2011-10-10 0 0.175 0.172 0.175 0.163 0.175 35,430,000 5,966,440 0.1684 25.30 24.87 25.30 23.56 25.30 245,074 24.345 8.02%
2011-10-07 0 0.162 0.162 0.163 0.156 0.166 30,592,800 4,919,544 0.1608 23.42 23.42 23.56 22.55 24.00 211,615 23.248 3.85%
2011-10-06 0 0.156 0.155 0.156 0.154 0.160 31,152,300 4,867,891 0.1563 22.55 22.41 22.55 22.26 23.13 215,485 22.590 4.00%
2011-10-04 0 0.150 0.147 0.150 0.142 0.158 46,380,800 7,079,043 0.1526 21.69 21.25 21.69 20.53 22.84 320,823 22.065 3.45%
2011-10-03 0 0.145 0.144 0.147 0.144 0.150 4,806,450 702,831 0.1462 20.96 20.82 21.25 20.82 21.69 33,247 21.140 -2.03%
2011-09-30 0 0.148 0.142 0.148 0.141 0.157 3,276,200 483,847 0.1477 21.40 20.53 21.40 20.38 22.70 22,662 21.351 -1.33%
2011-09-28 0 0.150 0.146 0.150 0.145 0.155 4,453,600 668,056 0.1500 21.69 21.11 21.69 20.96 22.41 30,806 21.686 0.00%
2011-09-27 0 0.150 0.147 0.150 0.145 0.159 3,995,500 608,124 0.1522 21.69 21.25 21.69 20.96 22.99 27,637 22.004 0.00%
2011-09-26 0 0.150 0.144 0.150 0.140 0.160 57,096,550 8,073,379 0.1414 21.69 20.82 21.69 20.24 23.13 394,945 20.442 4.17%
2011-09-23 0 0.144 0.144 0.145 0.133 0.180 29,777,300 4,206,921 0.1413 20.82 20.82 20.96 19.23 26.02 205,974 20.425 8.27%
2011-09-22 0 0.133 0.133 0.140 0.130 0.144 735,250 100,474 0.1367 19.23 19.23 20.24 18.79 20.82 5,086 19.756 -7.64%
2011-09-21 0 0.144 0.138 0.144 0.139 0.144 6,124,000 856,990 0.1399 20.82 19.95 20.82 20.09 20.82 42,361 20.231 2.86%
2011-09-20 0 0.140 0.140 0.142 0.125 0.142 3,891,152 526,208 0.1352 20.24 20.24 20.53 18.07 20.53 26,916 19.550 0.00%
2011-09-19 0 0.140 0.140 0.145 0.138 0.145 2,067,650 290,275 0.1404 20.24 20.24 20.96 19.95 20.96 14,302 20.296 -4.76%
2011-09-16 0 0.147 0.146 0.149 0.143 0.149 1,689,600 245,556 0.1453 21.25 21.11 21.54 20.67 21.54 11,687 21.011 0.68%
2011-09-15 0 0.146 0.146 0.147 0.140 0.154 1,268,100 185,618 0.1464 21.11 21.11 21.25 20.24 22.26 8,772 21.161 -1.35%
2011-09-14 0 0.148 0.135 0.148 0.120 0.150 4,714,700 623,277 0.1322 21.40 19.52 21.40 17.35 21.69 32,612 19.112 2.07%
2011-09-12 0 0.145 0.141 0.145 0.141 0.153 1,554,250 221,994 0.1428 20.96 20.38 20.96 20.38 22.12 10,751 20.649 -5.23%
2011-09-09 0 0.153 0.146 0.154 0.145 0.157 1,360,100 206,514 0.1518 22.12 21.11 22.26 20.96 22.70 9,408 21.951 2.68%
2011-09-08 0 0.149 0.149 0.151 0.144 0.160 6,945,000 1,029,376 0.1482 21.54 21.54 21.83 20.82 23.13 48,040 21.428 -5.70%
2011-09-07 0 0.158 0.155 0.158 0.152 0.170 8,386,830 1,331,974 0.1588 22.84 22.41 22.84 21.97 24.58 58,013 22.960 -7.06%
2011-09-06 0 0.170 0.169 0.170 0.164 0.190 9,815,700 1,687,412 0.1719 24.58 24.43 24.58 23.71 27.47 67,897 24.853 -15.84%
2011-09-05 0 0.202 0.202 0.205 0.201 0.214 2,700,000 566,690 0.2099 29.20 29.20 29.64 29.06 30.94 18,676 30.343 -6.91%
2011-09-02 0 0.217 0.207 0.217 0.203 0.218 7,024,900 1,466,592 0.2088 31.37 29.93 31.37 29.35 31.52 48,592 30.182 5.34%
2011-09-01 0 0.206 0.206 0.207 0.200 0.212 6,719,850 1,382,678 0.2058 29.78 29.78 29.93 28.91 30.65 46,482 29.746 0.49%
2011-08-31 0 0.205 0.205 0.208 0.205 0.211 7,878,750 1,644,686 0.2087 29.64 29.64 30.07 29.64 30.50 54,498 30.179 0.00%
2011-08-30 0 0.205 0.201 0.205 0.202 0.217 9,929,850 2,083,919 0.2099 29.64 29.06 29.64 29.20 31.37 68,686 30.340 -0.49%
2011-08-29 0 0.206 0.203 0.206 0.203 0.290 10,876,750 2,380,063 0.2188 29.78 29.35 29.78 29.35 41.92 75,236 31.635 -19.22%
2011-08-26 0 0.255 0.255 0.260 0.255 0.320 9,350,350 2,817,089 0.3013 36.86 36.86 37.59 36.86 46.26 64,678 43.556 -17.74%
2011-08-25 0 0.310 0.305 0.310 0.260 0.370 14,488,950 4,768,744 0.3291 44.82 44.09 44.82 37.59 53.49 100,222 47.582 -13.89%
2011-08-24 0 0.360 0.350 0.360 0.340 0.395 27,589,310 10,101,203 0.3661 52.04 50.60 52.04 49.15 57.10 190,839 52.930 -5.26%
2011-08-23 0 0.380 0.365 0.380 0.345 0.425 11,259,040 4,327,359 0.3843 54.94 52.77 54.94 49.88 61.44 77,880 55.564 2.70%
2011-08-22 0 0.370 0.355 0.370 0.325 0.400 5,689,363 2,058,150 0.3618 53.49 51.32 53.49 46.98 57.83 39,354 52.298 8.82%
2011-08-19 0 0.340 0.335 0.340 0.330 0.350 3,210,800 1,083,551 0.3375 49.15 48.43 49.15 47.71 50.60 22,210 48.788 -4.23%
2011-08-18 0 0.355 0.355 0.360 0.355 0.415 4,913,277 1,857,711 0.3781 51.32 51.32 52.04 51.32 60.00 33,986 54.661 -7.79%
2011-08-17 0 0.385 0.385 0.395 0.375 0.440 5,684,260 2,296,801 0.4041 55.66 55.66 57.10 54.21 63.61 39,319 58.415 -11.49%
2011-08-16 0 0.435 0.435 0.440 0.390 0.470 5,261,850 2,307,784 0.4386 62.89 62.89 63.61 56.38 67.95 36,397 63.406 11.54%
2011-08-15 0 0.390 0.365 0.390 0.360 0.390 689,750 255,012 0.3697 56.38 52.77 56.38 52.04 56.38 4,771 53.449 5.41%
2011-08-12 0 0.370 0.370 0.375 0.370 0.375 826,900 307,985 0.3725 53.49 53.49 54.21 53.49 54.21 5,720 53.846 -2.63%
2011-08-11 0 0.380 0.365 0.370 0.355 0.380 690,000 257,363 0.3730 54.94 52.77 53.49 51.32 54.94 4,773 53.923 -1.30%
2011-08-10 0 0.385 0.380 0.390 0.375 0.420 1,192,600 463,039 0.3883 55.66 54.94 56.38 54.21 60.72 8,249 56.130 2.67%
2011-08-09 0 0.375 0.370 0.375 0.340 0.390 1,517,700 555,066 0.3657 54.21 53.49 54.21 49.15 56.38 10,498 52.873 -5.06%
2011-08-08 0 0.395 0.390 0.395 0.305 0.430 3,358,750 1,268,232 0.3776 57.10 56.38 57.10 44.09 62.16 23,233 54.588 0.00%
2011-08-05 0 0.395 0.395 0.400 0.350 0.490 8,792,877 3,500,965 0.3982 57.10 57.10 57.83 50.60 70.84 60,822 57.561 88.67%
2011-08-04 0 0.640 0.620 0.650 0.580 0.740 5,108,950 3,192,984 0.6250 30.27 29.32 30.74 27.43 35.00 108,033 29.556 -13.51%
2011-08-03 0 0.740 0.740 0.750 0.740 0.840 3,305,850 2,553,279 0.7724 35.00 35.00 35.47 35.00 39.72 69,905 36.525 -11.90%
2011-08-02 0 0.840 0.830 0.840 0.810 1.090 3,646,600 3,206,228 0.8792 39.72 39.25 39.72 38.31 51.55 77,110 41.580 -15.15%
2011-08-01 0 0.099 0.099 0.100 0.098 0.106 36,052,325 3,669,672 0.1018 46.82 46.82 47.29 46.34 50.13 76,235 48.136 -6.60%
2011-07-29 0 0.106 0.105 0.106 0.100 0.106 15,884,000 1,638,758 0.1032 50.13 49.66 50.13 47.29 50.13 33,588 48.790 -6.19%
2011-07-28 0 0.113 0.111 0.113 0.106 0.120 12,752,500 1,426,722 0.1119 53.44 52.49 53.44 50.13 56.75 26,966 52.908 -5.83%
2011-07-27 0 0.120 0.119 0.120 0.096 0.125 48,550,700 5,686,305 0.1171 56.75 56.28 56.75 45.40 59.11 102,664 55.387 22.45%
2011-07-26 0 0.098 0.098 0.099 0.096 0.102 8,524,000 841,199 0.0987 46.34 46.34 46.82 45.40 48.24 18,025 46.669 -5.77%
2011-07-25 0 0.104 0.104 0.105 0.091 0.113 18,286,000 1,863,760 0.1019 49.18 49.18 49.66 43.03 53.44 38,667 48.200 -10.34%
2011-07-22 0 0.116 0.116 0.118 0.114 0.120 11,258,000 1,308,151 0.1162 54.86 54.86 55.80 53.91 56.75 23,806 54.951 0.87%
2011-07-21 0 0.115 0.115 0.120 0.114 0.130 18,498,000 2,242,619 0.1212 54.38 54.38 56.75 53.91 61.48 39,115 57.333 -10.16%
2011-07-20 0 0.128 0.127 0.129 0.128 0.133 10,742,990 1,390,316 0.1294 60.53 60.06 61.01 60.53 62.90 22,717 61.202 -2.29%
2011-07-19 0 0.131 0.130 0.131 0.128 0.133 9,301,300 1,215,532 0.1307 61.95 61.48 61.95 60.53 62.90 19,668 61.801 -0.76%
2011-07-18 0 0.132 0.132 0.134 0.132 0.139 5,896,500 794,930 0.1348 62.42 62.42 63.37 62.42 65.73 12,469 63.754 -3.65%
2011-07-15 0 0.137 0.137 0.138 0.137 0.140 11,309,950 1,570,699 0.1389 64.79 64.79 65.26 64.79 66.21 23,916 65.676 -0.72%
2011-07-14 0 0.138 0.138 0.139 0.136 0.140 12,996,800 1,798,413 0.1384 65.26 65.26 65.73 64.32 66.21 27,483 65.438 -1.43%
2011-07-13 0 0.140 0.137 0.140 0.131 0.142 16,170,000 2,240,623 0.1386 66.21 64.79 66.21 61.95 67.15 34,193 65.529 5.26%
2011-07-12 0 0.133 0.133 0.135 0.131 0.141 14,674,800 1,992,900 0.1358 62.90 62.90 63.84 61.95 66.68 31,031 64.223 -4.32%
2011-07-11 0 0.139 0.139 0.141 0.137 0.145 18,051,425 2,532,687 0.1403 65.73 65.73 66.68 64.79 68.57 38,171 66.351 -2.11%
2011-07-08 0 0.142 0.142 0.143 0.140 0.150 13,721,000 1,984,239 0.1446 67.15 67.15 67.63 66.21 70.94 29,014 68.389 -1.39%
2011-07-07 0 0.144 0.144 0.145 0.143 0.152 21,730,000 3,203,540 0.1474 68.10 68.10 68.57 67.63 71.88 45,950 69.718 -2.04%
2011-07-06 0 0.147 0.147 0.149 0.146 0.155 21,600,000 3,235,614 0.1498 69.52 69.52 70.46 69.04 73.30 45,675 70.840 -3.92%
2011-07-05 0 0.153 0.151 0.153 0.150 0.157 29,393,000 4,490,347 0.1528 72.35 71.41 72.35 70.94 74.25 62,154 72.246 2.00%
2011-07-04 0 0.150 0.148 0.149 0.141 0.156 39,038,000 5,921,283 0.1517 70.94 69.99 70.46 66.68 73.77 82,549 71.731 5.63%
2011-06-30 0 0.142 0.140 0.142 0.140 0.152 20,548,200 3,000,000 0.1460 67.15 66.21 67.15 66.21 71.88 43,451 69.044 -3.40%
2011-06-29 0 0.147 0.146 0.147 0.137 0.152 44,928,000 6,529,206 0.1453 69.52 69.04 69.52 64.79 71.88 95,004 68.726 4.26%
2011-06-28 0 0.141 0.140 0.142 0.136 0.149 25,680,000 3,677,624 0.1432 66.68 66.21 67.15 64.32 70.46 54,302 67.725 3.68%
2011-06-27 0 0.136 0.135 0.139 0.129 0.148 27,061,000 3,747,089 0.1385 64.32 63.84 65.73 61.01 69.99 57,223 65.483 -0.73%
2011-06-24 0 0.137 0.134 0.135 0.133 0.155 32,764,000 4,568,104 0.1394 64.79 63.37 63.84 62.90 73.30 69,282 65.935 -5.52%
2011-06-23 0 0.145 0.146 0.147 0.112 0.160 93,726,300 13,398,075 0.1429 68.57 69.04 69.52 52.97 75.67 198,192 67.602 12.40%
2011-06-22 0 0.129 0.128 0.129 0.126 0.154 64,983,500 8,926,063 0.1374 61.01 60.53 61.01 59.59 72.83 137,413 64.958 -16.23%
2011-06-21 0 0.154 0.152 0.154 0.148 0.171 48,081,000 7,455,678 0.1551 72.83 71.88 72.83 69.99 80.87 101,671 73.331 -8.88%
2011-06-20 0 0.169 0.168 0.170 0.167 0.186 48,838,600 8,608,874 0.1763 79.92 79.45 80.39 78.98 87.96 103,273 83.360 -1.17%
2011-06-17 0 0.171 0.172 0.173 0.165 0.188 128,021,500 22,643,309 0.1769 80.87 81.34 81.81 78.03 88.91 270,712 83.644 1.18%
2011-06-16 0 0.169 0.170 0.171 0.145 0.194 179,175,919 30,328,288 0.1693 79.92 80.39 80.87 68.57 91.74 378,882 80.047 5.63%
2011-06-15 0 0.160 0.160 0.161 0.157 0.219 188,774,650 34,249,664 0.1814 75.67 75.67 76.14 74.25 103.6 399,179 85.800 -14.89%
2011-06-14 0 0.188 0.186 0.188 0.128 0.218 404,760,390 69,917,216 0.1727 88.91 87.96 88.91 60.53 103.1 855,898 81.689 43.51%
2011-06-13 0 0.131 0.131 0.132 0.108 0.134 183,107,500 22,605,713 0.1235 61.95 61.95 62.42 51.07 63.37 387,195 58.383 21.30%
2011-06-10 0 0.108 0.107 0.108 0.082 0.113 120,043,000 12,201,707 0.1016 51.07 50.60 51.07 38.78 53.44 253,840 48.068 21.35%
2011-06-09 0 0.089 0.087 0.089 0.083 0.145 120,375,111 12,663,252 0.1052 42.09 41.14 42.09 39.25 68.57 254,543 49.749 -41.06%
2011-06-08 1 - - - - - 0 0 - 71.41 - - - - 0 - 0.00%
2011-06-07 0 0.151 0.151 0.152 0.151 0.163 23,232,000 3,610,998 0.1554 71.41 71.41 71.88 71.41 77.08 49,126 73.505 -5.03%
2011-06-03 0 0.159 0.155 0.159 0.155 0.164 27,925,500 4,452,939 0.1595 75.19 73.30 75.19 73.30 77.56 59,051 75.409 0.00%
2011-06-02 0 0.159 0.158 0.161 0.158 0.176 28,735,500 4,700,961 0.1636 75.19 74.72 76.14 74.72 83.23 60,763 77.365 -8.09%
2011-06-01 0 0.173 0.171 0.173 0.170 0.184 45,487,000 8,059,182 0.1772 81.81 80.87 81.81 80.39 87.01 96,186 83.788 2.37%
2011-05-31 0 0.169 0.169 0.170 0.168 0.185 42,816,000 7,435,746 0.1737 79.92 79.92 80.39 79.45 87.49 90,538 82.129 -5.59%
2011-05-30 0 0.179 0.177 0.180 0.176 0.190 48,081,000 8,680,168 0.1805 84.65 83.70 85.12 83.23 89.85 101,671 85.375 -4.28%
2011-05-27 0 0.187 0.186 0.189 0.186 0.221 60,780,000 12,539,562 0.2063 88.43 87.96 89.38 87.96 104.5 128,524 97.566 -11.37%
2011-05-26 0 0.211 0.210 0.211 0.210 0.238 53,432,000 12,006,998 0.2247 99.78 99.31 99.78 99.31 112.6 112,986 106.27 -10.97%
2011-05-25 0 0.237 0.235 0.237 0.231 0.240 43,296,000 10,177,074 0.2351 112.1 111.1 112.1 109.2 113.5 91,553 111.16 -0.84%
2011-05-24 0 0.239 0.236 0.239 0.234 0.242 44,723,000 10,630,765 0.2377 113.0 111.6 113.0 110.7 114.4 94,570 112.41 1.70%
2011-05-23 0 0.235 0.235 0.237 0.233 0.248 45,399,000 10,789,540 0.2377 111.1 111.1 112.1 110.2 117.3 96,000 112.39 -3.69%
2011-05-20 0 0.244 0.244 0.245 0.243 0.270 41,907,000 10,538,423 0.2515 115.4 115.4 115.9 114.9 127.7 88,616 118.92 0.41%
2011-05-19 0 0.243 0.241 0.243 0.234 0.244 19,586,000 4,721,455 0.2411 114.9 114.0 114.9 110.7 115.4 41,416 114.00 3.40%
2011-05-18 0 0.235 0.234 0.235 0.233 0.248 21,683,000 5,245,752 0.2419 111.1 110.7 111.1 110.2 117.3 45,850 114.41 -4.47%
2011-05-17 0 0.246 0.245 0.246 0.242 0.260 19,182,000 4,751,594 0.2477 116.3 115.9 116.3 114.4 123.0 40,562 117.14 1.65%
2011-05-16 0 0.242 0.242 0.245 0.242 0.250 24,449,500 5,992,250 0.2451 114.4 114.4 115.9 114.4 118.2 51,700 115.90 -2.02%
2011-05-13 0 0.247 0.247 0.249 0.247 0.260 16,772,000 4,182,474 0.2494 116.8 116.8 117.8 116.8 123.0 35,466 117.93 -0.40%
2011-05-12 0 0.248 0.247 0.248 0.247 0.265 33,144,000 8,296,509 0.2503 117.3 116.8 117.3 116.8 125.3 70,086 118.38 -4.62%
2011-05-11 0 0.260 0.255 0.260 0.260 0.295 29,293,000 7,931,740 0.2708 123.0 120.6 123.0 123.0 139.5 61,942 128.05 -7.14%
2011-05-09 0 0.280 0.275 0.280 0.250 0.300 38,273,500 10,528,274 0.2751 132.4 130.0 132.4 118.2 141.9 80,932 130.09 9.80%
2011-05-06 0 0.255 0.250 0.255 0.249 0.285 21,428,000 5,638,248 0.2631 120.6 118.2 120.6 117.8 134.8 45,311 124.43 -8.93%
2011-05-05 0 0.280 0.275 0.280 0.270 0.295 15,253,000 4,283,835 0.2809 132.4 130.0 132.4 127.7 139.5 32,254 132.82 -5.08%
2011-05-04 0 0.295 0.285 0.295 0.285 0.305 16,388,000 4,827,790 0.2946 139.5 134.8 139.5 134.8 144.2 34,654 139.32 -1.67%
2011-05-03 0 0.300 0.295 0.300 0.300 0.310 12,247,000 3,705,780 0.3026 141.9 139.5 141.9 141.9 146.6 25,897 143.10 -1.64%
2011-04-29 0 0.305 0.300 0.305 0.295 0.315 11,319,500 3,421,480 0.3023 144.2 141.9 144.2 139.5 149.0 23,936 142.94 -1.61%
2011-04-28 0 0.310 0.300 0.310 0.300 0.315 9,416,500 2,905,240 0.3085 146.6 141.9 146.6 141.9 149.0 19,912 145.90 0.00%
2011-04-27 0 0.310 0.305 0.310 0.305 0.330 12,247,500 3,819,615 0.3119 146.6 144.2 146.6 144.2 156.1 25,898 147.49 -3.12%
2011-04-26 0 0.320 0.315 0.320 0.305 0.340 19,860,500 6,376,477 0.3211 151.3 149.0 151.3 144.2 160.8 41,997 151.83 1.59%
2011-04-21 0 0.315 0.310 0.315 0.310 0.330 21,479,150 6,760,645 0.3148 149.0 146.6 149.0 146.6 156.1 45,419 148.85 -3.08%
2011-04-20 0 0.325 0.320 0.325 0.320 0.335 18,202,000 5,943,590 0.3265 153.7 151.3 153.7 151.3 158.4 38,490 154.42 0.00%
2011-04-19 0 0.325 0.320 0.325 0.325 0.345 20,694,000 6,819,695 0.3295 153.7 151.3 153.7 153.7 163.2 43,759 155.85 -4.41%
2011-04-18 0 0.340 0.335 0.340 0.335 0.345 10,040,000 3,429,790 0.3416 160.8 158.4 160.8 158.4 163.2 21,230 161.55 1.49%
2011-04-15 0 0.335 0.330 0.335 0.335 0.340 13,655,000 4,602,847 0.3371 158.4 156.1 158.4 158.4 160.8 28,875 159.41 0.00%
2011-04-14 0 0.335 0.335 0.340 0.335 0.345 16,239,000 5,486,660 0.3379 158.4 158.4 160.8 158.4 163.2 34,339 159.78 0.00%
2011-04-13 0 0.335 0.330 0.335 0.330 0.350 26,768,000 9,036,490 0.3376 158.4 156.1 158.4 156.1 165.5 56,603 159.65 -1.47%
2011-04-12 0 0.340 0.335 0.340 0.335 0.345 11,618,500 3,966,150 0.3414 160.8 158.4 160.8 158.4 163.2 24,568 161.43 0.00%
2011-04-11 0 0.340 0.340 0.345 0.340 0.350 14,535,000 4,995,720 0.3437 160.8 160.8 163.2 160.8 165.5 30,735 162.54 1.49%
2011-04-08 0 0.335 0.330 0.335 0.335 0.350 45,730,000 15,417,590 0.3371 158.4 156.1 158.4 158.4 165.5 96,700 159.44 -4.29%
2011-04-07 0 0.350 0.345 0.350 0.345 0.370 35,924,500 12,686,230 0.3531 165.5 163.2 165.5 163.2 175.0 75,965 167.00 -2.78%
2011-04-06 0 0.360 0.355 0.360 0.350 0.395 42,546,000 15,564,870 0.3658 170.2 167.9 170.2 165.5 186.8 89,967 173.01 -5.26%
2011-04-04 0 0.380 0.375 0.380 0.365 0.415 36,218,000 13,938,857 0.3849 179.7 177.3 179.7 172.6 196.3 76,586 182.00 -3.80%
2011-04-01 0 0.395 0.390 0.395 0.385 0.400 14,990,000 5,917,470 0.3948 186.8 184.4 186.8 182.1 189.2 31,698 186.69 0.00%
2011-03-31 0 0.395 0.390 0.395 0.390 0.405 12,941,000 5,131,615 0.3965 186.8 184.4 186.8 184.4 191.5 27,365 187.53 0.00%
2011-03-30 0 0.395 0.385 0.395 0.385 0.415 18,833,000 7,477,285 0.3970 186.8 182.1 186.8 182.1 196.3 39,824 187.76 -1.25%
2011-03-29 0 0.400 0.395 0.400 0.400 0.410 7,748,000 3,133,750 0.4045 189.2 186.8 189.2 189.2 193.9 16,384 191.27 -1.23%
2011-03-28 0 0.405 0.400 0.410 0.400 0.425 13,996,000 5,700,890 0.4073 191.5 189.2 193.9 189.2 201.0 29,596 192.63 -1.22%
2011-03-25 0 0.410 0.405 0.410 0.405 0.425 14,792,000 6,159,260 0.4164 193.9 191.5 193.9 191.5 201.0 31,279 196.91 0.00%
2011-03-24 0 0.410 0.405 0.410 0.405 0.415 22,515,500 9,190,713 0.4082 193.9 191.5 193.9 191.5 196.3 47,611 193.04 0.00%
2011-03-23 0 0.410 0.405 0.415 0.405 0.425 18,023,000 7,445,435 0.4131 193.9 191.5 196.3 191.5 201.0 38,111 195.36 -1.20%
2011-03-22 0 0.415 0.410 0.415 0.410 0.445 35,125,590 14,915,920 0.4246 196.3 193.9 196.3 193.9 210.4 74,276 200.82 2.47%
2011-03-21 0 0.405 0.405 0.410 0.370 0.420 47,870,000 19,346,340 0.4041 191.5 191.5 193.9 175.0 198.6 101,225 191.12 12.50%
2011-03-18 0 0.360 0.360 0.365 0.340 0.390 30,743,000 11,117,860 0.3616 170.2 170.2 172.6 160.8 184.4 65,008 171.02 5.88%
2011-03-17 0 0.340 0.340 0.345 0.340 0.360 5,999,000 2,087,770 0.3480 160.8 160.8 163.2 160.8 170.2 12,685 164.58 -5.56%
2011-03-16 0 0.360 0.360 0.365 0.360 0.370 4,632,000 1,686,420 0.3641 170.2 170.2 172.6 170.2 175.0 9,795 172.18 -1.37%
2011-03-15 0 0.365 0.360 0.365 0.355 0.375 16,729,000 6,069,113 0.3628 172.6 170.2 172.6 167.9 177.3 35,375 171.57 -2.67%
2011-03-14 0 0.375 0.375 0.380 0.355 0.380 7,858,500 2,915,910 0.3711 177.3 177.3 179.7 167.9 179.7 16,617 175.47 1.35%
2011-03-11 0 0.370 0.370 0.375 0.360 0.395 25,519,000 9,513,845 0.3728 175.0 175.0 177.3 170.2 186.8 53,962 176.31 -6.33%
2011-03-10 0 0.395 0.395 0.400 0.390 0.405 25,599,595 10,136,293 0.3960 186.8 186.8 189.2 184.4 191.5 54,132 187.25 -2.47%
2011-03-09 0 0.405 0.405 0.410 0.400 0.430 28,293,000 11,848,640 0.4188 191.5 191.5 193.9 189.2 203.4 59,828 198.05 -2.41%
2011-03-08 0 0.415 0.410 0.415 0.410 0.440 18,440,000 7,781,570 0.4220 196.3 193.9 196.3 193.9 208.1 38,993 199.56 -3.49%
2011-03-07 0 0.430 0.425 0.430 0.425 0.445 16,985,000 7,397,503 0.4355 203.4 201.0 203.4 201.0 210.4 35,916 205.97 1.18%
2011-03-04 0 0.425 0.425 0.435 0.420 0.450 22,489,500 9,839,858 0.4375 201.0 201.0 205.7 198.6 212.8 47,556 206.91 -3.41%
2011-03-03 0 0.440 0.435 0.440 0.425 0.450 19,516,500 8,481,018 0.4346 208.1 205.7 208.1 201.0 212.8 41,269 205.50 1.15%
2011-03-02 0 0.435 0.430 0.435 0.430 0.460 9,807,000 4,301,760 0.4386 205.7 203.4 205.7 203.4 217.5 20,738 207.44 -5.43%
2011-03-01 0 0.460 0.455 0.460 0.445 0.475 30,224,650 13,962,093 0.4619 217.5 215.2 217.5 210.4 224.6 63,912 218.46 3.37%
2011-02-28 0 0.445 0.445 0.450 0.395 0.455 38,898,015 16,685,634 0.4290 210.4 210.4 212.8 186.8 215.2 82,253 202.86 9.88%
2011-02-25 0 0.405 0.400 0.405 0.395 0.410 3,328,000 1,335,780 0.4014 191.5 189.2 191.5 186.8 193.9 7,037 189.81 2.53%
2011-02-24 0 0.395 0.395 0.400 0.395 0.415 7,122,000 2,860,765 0.4017 186.8 186.8 189.2 186.8 196.3 15,060 189.96 -3.66%
2011-02-23 0 0.410 0.405 0.410 0.400 0.415 6,759,120 2,744,356 0.4060 193.9 191.5 193.9 189.2 196.3 14,293 192.01 2.50%
2011-02-22 0 0.400 0.400 0.405 0.400 0.420 6,549,000 2,671,920 0.4080 189.2 189.2 191.5 189.2 198.6 13,848 192.94 -4.76%
2011-02-21 0 0.420 0.420 0.425 0.415 0.435 18,040,500 7,682,533 0.4258 198.6 198.6 201.0 196.3 205.7 38,148 201.39 2.44%
2011-02-18 0 0.410 0.405 0.410 0.400 0.440 28,662,000 11,933,495 0.4164 193.9 191.5 193.9 189.2 208.1 60,608 196.90 -4.65%
2011-02-17 0 0.430 0.430 0.435 0.425 0.450 20,642,500 8,946,278 0.4334 203.4 203.4 205.7 201.0 212.8 43,650 204.95 -1.15%
2011-02-16 0 0.435 0.430 0.435 0.430 0.455 26,080,000 11,452,680 0.4391 205.7 203.4 205.7 203.4 215.2 55,148 207.67 0.00%
2011-02-15 0 0.435 0.430 0.435 0.425 0.465 33,090,000 14,521,560 0.4389 205.7 203.4 205.7 201.0 219.9 69,971 207.54 -5.43%
2011-02-14 0 0.460 0.455 0.460 0.455 0.495 45,793,500 21,502,975 0.4696 217.5 215.2 217.5 215.2 234.1 96,834 222.06 2.22%
2011-02-11 0 0.450 0.445 0.455 0.440 0.470 19,631,000 8,936,195 0.4552 212.8 210.4 215.2 208.1 222.3 41,511 215.27 1.12%
2011-02-10 0 0.445 0.445 0.450 0.445 0.475 21,462,000 9,838,703 0.4584 210.4 210.4 212.8 210.4 224.6 45,383 216.79 -3.26%
2011-02-09 0 0.460 0.455 0.460 0.440 0.480 51,306,000 23,629,990 0.4606 217.5 215.2 217.5 208.1 227.0 108,491 217.81 -1.08%
2011-02-08 0 0.465 0.460 0.465 0.445 0.485 71,706,000 33,673,305 0.4696 219.9 217.5 219.9 210.4 229.4 151,628 222.08 4.49%
2011-02-07 0 0.445 0.445 0.450 0.415 0.465 32,539,000 14,433,085 0.4436 210.4 210.4 212.8 196.3 219.9 68,806 209.76 8.54%
2011-02-02 0 0.410 0.410 0.415 0.405 0.420 2,706,000 1,116,540 0.4126 193.9 193.9 196.3 191.5 198.6 5,722 195.13 -3.53%
2011-02-01 0 0.425 0.420 0.425 0.395 0.430 18,618,000 7,525,500 0.4042 201.0 198.6 201.0 186.8 203.4 39,369 191.15 7.59%
2011-01-31 0 0.395 0.395 0.400 0.390 0.405 17,222,500 6,824,740 0.3963 186.8 186.8 189.2 184.4 191.5 36,418 187.40 -1.25%
2011-01-28 0 0.400 0.395 0.400 0.400 0.410 9,455,000 3,825,860 0.4046 189.2 186.8 189.2 189.2 193.9 19,993 191.36 -1.23%
2011-01-27 0 0.405 0.405 0.410 0.400 0.415 10,128,500 4,127,193 0.4075 191.5 191.5 193.9 189.2 196.3 21,418 192.70 -2.41%
2011-01-26 0 0.415 0.410 0.415 0.405 0.420 9,860,000 4,056,315 0.4114 196.3 193.9 196.3 191.5 198.6 20,850 194.55 1.22%
2011-01-25 0 0.410 0.400 0.410 0.400 0.450 33,511,500 13,895,398 0.4146 193.9 189.2 193.9 189.2 212.8 70,863 196.09 -7.87%
2011-01-24 0 0.445 0.440 0.445 0.440 0.485 32,998,000 15,218,065 0.4612 210.4 208.1 210.4 208.1 229.4 69,777 218.10 -6.32%
2011-01-21 0 0.475 0.470 0.475 0.460 0.495 31,883,500 15,310,725 0.4802 224.6 222.3 224.6 217.5 234.1 67,420 227.09 -2.06%
2011-01-20 0 0.485 0.480 0.485 0.475 0.510 39,516,770 19,507,517 0.4937 229.4 227.0 229.4 224.6 241.2 83,561 233.45 -2.02%
2011-01-19 0 0.495 0.495 0.500 0.495 0.530 40,999,003 20,728,461 0.5056 234.1 234.1 236.5 234.1 250.6 86,696 239.09 -2.94%
2011-01-18 0 0.510 0.500 0.510 0.500 0.530 38,569,000 19,841,513 0.5144 241.2 236.5 241.2 236.5 250.6 81,557 243.28 2.00%
2011-01-17 0 0.500 0.495 0.500 0.495 0.550 40,490,175 20,843,319 0.5148 236.5 234.1 236.5 234.1 260.1 85,620 243.44 -3.85%
2011-01-14 0 0.520 0.510 0.520 0.510 0.590 76,454,500 41,175,205 0.5386 245.9 241.2 245.9 241.2 279.0 161,669 254.69 -7.14%
2011-01-13 0 0.560 0.560 0.570 0.550 0.610 77,402,000 44,120,260 0.5700 264.8 264.8 269.6 260.1 288.5 163,673 269.56 -1.75%
2011-01-12 0 0.570 0.560 0.570 0.540 0.630 84,358,000 48,853,940 0.5791 269.6 264.8 269.6 255.4 297.9 178,382 273.87 3.64%
2011-01-11 0 0.550 0.540 0.550 0.530 0.570 32,602,000 18,008,200 0.5524 260.1 255.4 260.1 250.6 269.6 68,939 261.22 0.00%
2011-01-10 0 0.550 0.540 0.550 0.530 0.560 22,020,500 11,908,765 0.5408 260.1 255.4 260.1 250.6 264.8 46,564 255.75 1.85%
2011-01-07 0 0.540 0.530 0.540 0.490 0.590 73,542,000 39,903,005 0.5426 255.4 250.6 255.4 231.7 279.0 155,510 256.59 5.88%
2011-01-06 0 0.510 0.500 0.510 0.495 0.550 51,568,000 26,746,375 0.5187 241.2 236.5 241.2 234.1 260.1 109,045 245.28 0.00%
2011-01-05 0 0.510 0.500 0.510 0.480 0.550 73,258,500 37,033,140 0.5055 241.2 236.5 241.2 227.0 260.1 154,911 239.06 2.00%
2011-01-04 0 0.500 0.500 0.510 0.460 0.520 33,123,500 16,317,157 0.4926 236.5 236.5 241.2 217.5 245.9 70,042 232.96 3.09%
2011-01-03 0 0.485 0.480 0.485 0.440 0.490 24,233,000 11,435,693 0.4719 229.4 227.0 229.4 208.1 231.7 51,243 223.17 11.49%
2010-12-31 0 0.435 0.435 0.440 0.400 0.435 7,625,000 3,140,330 0.4118 205.7 205.7 208.1 189.2 205.7 16,124 194.77 8.75%
2010-12-30 0 0.400 0.400 0.405 0.395 0.400 3,957,000 1,577,563 0.3987 189.2 189.2 191.5 186.8 189.2 8,367 188.54 1.27%
2010-12-29 0 0.395 0.390 0.395 0.380 0.400 5,836,500 2,292,970 0.3929 186.8 184.4 186.8 179.7 189.2 12,342 185.79 3.95%
2010-12-28 0 0.380 0.380 0.385 0.365 0.385 5,019,000 1,904,825 0.3795 179.7 179.7 182.1 172.6 182.1 10,613 179.48 4.11%
2010-12-24 0 0.365 0.365 0.375 0.360 0.375 1,344,000 499,070 0.3713 172.6 172.6 177.3 170.2 177.3 2,842 175.61 1.39%
2010-12-23 0 0.360 0.360 0.370 0.360 0.365 2,341,500 844,260 0.3606 170.2 170.2 175.0 170.2 172.6 4,951 170.51 0.00%
2010-12-22 0 0.360 0.365 0.370 0.360 0.365 2,537,000 922,110 0.3635 170.2 172.6 175.0 170.2 172.6 5,365 171.89 -1.37%
2010-12-21 0 0.365 0.365 0.370 0.365 0.370 1,430,570 528,707 0.3696 172.6 172.6 175.0 172.6 175.0 3,025 174.78 -1.35%
2010-12-20 0 0.370 0.370 0.375 0.360 0.380 3,804,500 1,389,845 0.3653 175.0 175.0 177.3 170.2 179.7 8,045 172.76 -2.63%
2010-12-17 0 0.380 0.375 0.380 0.360 0.405 2,892,000 1,064,858 0.3682 179.7 177.3 179.7 170.2 191.5 6,115 174.13 -2.56%
2010-12-16 0 0.390 0.380 0.390 0.380 0.420 4,420,500 1,768,053 0.4000 184.4 179.7 184.4 179.7 198.6 9,347 189.15 2.63%
2010-12-15 0 0.380 0.375 0.380 0.350 0.390 3,960,000 1,496,105 0.3778 179.7 177.3 179.7 165.5 184.4 8,374 178.67 5.56%
2010-12-14 0 0.360 0.355 0.370 0.350 0.370 1,702,500 610,530 0.3586 170.2 167.9 175.0 165.5 175.0 3,600 169.59 0.00%
2010-12-13 0 0.360 0.355 0.365 0.350 0.365 1,859,500 663,980 0.3571 170.2 167.9 172.6 165.5 172.6 3,932 168.86 0.00%
2010-12-10 0 0.360 0.355 0.360 0.355 0.380 1,584,830 573,257 0.3617 170.2 167.9 170.2 167.9 179.7 3,351 171.06 -2.70%
2010-12-09 0 0.370 0.370 0.380 0.370 0.385 715,000 267,640 0.3743 175.0 175.0 179.7 175.0 182.1 1,512 177.02 -1.33%
2010-12-08 0 0.375 0.365 0.380 0.365 0.385 959,000 355,160 0.3703 177.3 172.6 179.7 172.6 182.1 2,028 175.14 -2.60%
2010-12-07 0 0.385 0.380 0.395 0.380 0.395 1,684,000 651,030 0.3866 182.1 179.7 186.8 179.7 186.8 3,561 182.82 1.32%
2010-12-06 0 0.380 0.380 0.390 0.370 0.395 747,500 287,185 0.3842 179.7 179.7 184.4 175.0 186.8 1,581 181.69 2.70%
2010-12-03 0 0.370 0.370 0.380 0.360 0.380 1,443,500 533,520 0.3696 175.0 175.0 179.7 170.2 179.7 3,052 174.79 0.00%
2010-12-02 0 0.370 0.365 0.375 0.350 0.380 1,575,000 576,115 0.3658 175.0 172.6 177.3 165.5 179.7 3,330 172.98 2.78%
2010-12-01 0 0.360 0.360 0.370 0.345 0.365 2,147,500 765,010 0.3562 170.2 170.2 175.0 163.2 172.6 4,541 168.47 -2.70%
2010-11-30 0 0.370 0.365 0.370 0.355 0.380 1,034,000 381,835 0.3693 175.0 172.6 175.0 167.9 179.7 2,186 174.64 -2.63%
2010-11-29 0 0.380 0.375 0.385 0.360 0.385 949,000 354,870 0.3739 179.7 177.3 182.1 170.2 182.1 2,007 176.84 -1.30%
2010-11-26 0 0.385 0.385 0.400 0.380 0.410 1,144,500 437,748 0.3825 182.1 182.1 189.2 179.7 193.9 2,420 180.88 -3.75%
2010-11-25 0 0.400 0.395 0.405 0.385 0.400 503,000 197,835 0.3933 189.2 186.8 191.5 182.1 189.2 1,064 186.00 2.56%
2010-11-24 0 0.390 0.390 0.395 0.380 0.415 1,073,000 426,355 0.3973 184.4 184.4 186.8 179.7 196.3 2,269 187.91 -7.14%
2010-11-23 0 0.420 0.400 0.430 0.380 0.420 1,176,000 467,600 0.3976 198.6 189.2 203.4 179.7 198.6 2,487 188.04 5.00%
2010-11-22 0 0.400 0.400 0.410 0.385 0.420 548,000 216,373 0.3948 189.2 189.2 193.9 182.1 198.6 1,159 186.72 0.00%
2010-11-19 0 0.400 0.390 0.415 0.380 0.445 2,922,500 1,215,620 0.4160 189.2 184.4 196.3 179.7 210.4 6,180 196.71 -4.76%
2010-11-18 0 0.420 0.415 0.420 0.330 0.450 5,452,500 2,274,675 0.4172 198.6 196.3 198.6 156.1 212.8 11,530 197.29 13.51%
2010-11-17 0 0.370 0.370 0.380 0.365 0.380 3,059,650 1,135,703 0.3712 175.0 175.0 179.7 172.6 179.7 6,470 175.54 -3.90%
2010-11-16 0 0.385 0.385 0.390 0.380 0.395 4,111,000 1,586,643 0.3860 182.1 182.1 184.4 179.7 186.8 8,693 182.52 -4.94%
2010-11-15 0 0.405 0.400 0.405 0.390 0.440 6,528,000 2,616,435 0.4008 191.5 189.2 191.5 184.4 208.1 13,804 189.54 -5.81%
2010-11-12 0 0.430 0.425 0.435 0.430 0.445 6,568,000 2,856,280 0.4349 203.4 201.0 205.7 203.4 210.4 13,889 205.66 -3.37%
2010-11-11 0 0.445 0.445 0.450 0.430 0.500 16,751,000 7,480,118 0.4465 210.4 210.4 212.8 203.4 236.5 35,421 211.18 -11.00%
2010-11-10 0 0.500 0.500 0.510 0.500 0.530 6,078,000 3,109,455 0.5116 236.5 236.5 241.2 236.5 250.6 12,852 241.94 -5.66%
2010-11-09 0 0.530 0.520 0.530 0.510 0.540 1,453,500 764,395 0.5259 250.6 245.9 250.6 241.2 255.4 3,074 248.70 1.92%
2010-11-08 0 0.520 0.520 0.530 0.520 0.540 2,626,300 1,382,653 0.5265 245.9 245.9 250.6 245.9 255.4 5,554 248.97 -3.70%
2010-11-05 0 0.540 0.540 0.550 0.530 0.560 1,989,000 1,076,710 0.5413 255.4 255.4 260.1 250.6 264.8 4,206 256.00 -3.57%
2010-11-04 0 0.560 0.550 0.560 0.530 0.580 3,108,000 1,718,680 0.5530 264.8 260.1 264.8 250.6 274.3 6,572 261.51 -3.45%
2010-11-03 0 0.058 0.057 0.058 0.057 0.059 52,530,000 3,021,765 0.0575 274.3 269.6 274.3 269.6 279.0 11,108 272.04 1.75%
2010-11-02 0 0.057 0.056 0.057 0.056 0.059 28,304,884 1,611,451 0.0569 269.6 264.8 269.6 264.8 279.0 5,985 269.24 1.79%
2010-11-01 0 0.056 0.055 0.056 0.053 0.057 33,712,770 1,870,067 0.0555 264.8 260.1 264.8 250.6 269.6 7,129 262.32 3.70%
2010-10-29 0 0.054 0.054 0.055 0.052 0.056 31,261,300 1,688,853 0.0540 255.4 255.4 260.1 245.9 264.8 6,610 255.48 -3.57%
2010-10-28 0 0.056 0.055 0.056 0.054 0.057 44,595,000 2,463,935 0.0553 264.8 260.1 264.8 255.4 269.6 9,430 261.29 -1.75%
2010-10-27 0 0.057 0.057 0.058 0.056 0.059 59,010,000 3,388,250 0.0574 269.6 269.6 274.3 264.8 279.0 12,478 271.54 -1.72%
2010-10-26 0 0.058 0.057 0.058 0.057 0.060 36,135,000 2,087,740 0.0578 274.3 269.6 274.3 269.6 283.7 7,641 273.23 -1.69%
2010-10-25 0 0.059 0.059 0.060 0.059 0.062 48,142,600 2,910,035 0.0604 279.0 279.0 283.7 279.0 293.2 10,180 285.85 -1.67%
2010-10-22 0 0.060 0.059 0.060 0.059 0.063 63,444,302 3,822,079 0.0602 283.7 279.0 283.7 279.0 297.9 13,416 284.89 -1.64%
2010-10-21 0 0.061 0.061 0.062 0.058 0.066 200,695,000 12,546,245 0.0625 288.5 288.5 293.2 274.3 312.1 42,439 295.63 7.02%
2010-10-20 0 0.057 0.056 0.057 0.055 0.059 54,616,050 3,098,648 0.0567 269.6 264.8 269.6 260.1 279.0 11,549 268.30 -3.39%
2010-10-19 0 0.059 0.058 0.059 0.057 0.062 90,180,000 5,320,610 0.0590 279.0 274.3 279.0 269.6 293.2 19,069 279.01 -3.28%
2010-10-18 0 0.061 0.061 0.062 0.060 0.065 55,985,000 3,481,320 0.0622 288.5 288.5 293.2 283.7 307.4 11,838 294.07 -3.17%
2010-10-15 0 0.063 0.062 0.063 0.060 0.075 345,830,000 23,129,375 0.0669 297.9 293.2 297.9 283.7 354.7 73,128 316.28 -5.97%
2010-10-14 0 0.067 0.067 0.068 0.051 0.073 777,130,000 48,753,875 0.0627 316.8 316.8 321.6 241.2 345.2 164,330 296.68 31.37%
2010-10-13 0 0.051 0.051 0.052 0.051 0.052 34,340,000 1,757,460 0.0512 241.2 241.2 245.9 241.2 245.9 7,261 242.03 2.00%
2010-10-12 0 0.050 0.050 0.051 0.050 0.052 86,374,650 4,384,405 0.0508 236.5 236.5 241.2 236.5 245.9 18,265 240.05 -3.85%
2010-10-11 0 0.052 0.052 0.053 0.051 0.053 39,621,000 2,057,255 0.0519 245.9 245.9 250.6 241.2 250.6 8,378 245.55 -1.89%
2010-10-08 0 0.053 0.052 0.053 0.052 0.053 29,471,250 1,539,520 0.0522 250.6 245.9 250.6 245.9 250.6 6,232 247.04 1.92%
2010-10-07 0 0.052 0.052 0.053 0.052 0.054 31,667,200 1,662,520 0.0525 245.9 245.9 250.6 245.9 255.4 6,696 248.28 -1.89%
2010-10-06 0 0.053 0.052 0.053 0.050 0.055 125,120,394 6,546,828 0.0523 250.6 245.9 250.6 236.5 260.1 26,458 247.45 3.92%
2010-10-05 0 0.051 0.050 0.051 0.050 0.051 38,815,000 1,955,100 0.0504 241.2 236.5 241.2 236.5 241.2 8,208 238.20 0.00%
2010-10-04 0 0.051 0.050 0.051 0.050 0.052 58,310,000 2,938,925 0.0504 241.2 236.5 241.2 236.5 245.9 12,330 238.35 0.00%
2010-09-30 0 0.051 0.051 0.052 0.050 0.052 152,300,000 7,727,820 0.0507 241.2 241.2 245.9 236.5 245.9 32,205 239.96 -1.92%
2010-09-29 0 0.052 0.052 0.053 0.052 0.055 188,865,000 10,048,095 0.0532 245.9 245.9 250.6 245.9 260.1 39,937 251.60 -8.77%
2010-09-28 0 0.057 0.056 0.057 0.056 0.058 66,710,000 3,817,045 0.0572 269.6 264.8 269.6 264.8 274.3 14,106 270.59 0.00%
2010-09-27 0 0.057 0.056 0.057 0.056 0.058 122,690,000 7,008,600 0.0571 269.6 264.8 269.6 264.8 274.3 25,944 270.15 3.64%
2010-09-24 0 0.055 0.054 0.055 0.053 0.057 73,770,000 3,982,610 0.0540 260.1 255.4 260.1 250.6 269.6 15,599 255.31 -3.51%
2010-09-22 0 0.057 0.056 0.057 0.055 0.059 46,135,000 2,618,470 0.0568 269.6 264.8 269.6 260.1 279.0 9,756 268.41 -1.72%
2010-09-21 0 0.058 0.057 0.058 0.056 0.059 146,665,000 8,381,695 0.0571 274.3 269.6 274.3 264.8 279.0 31,013 270.26 -1.69%
2010-09-20 0 0.059 0.058 0.059 0.054 0.059 391,390,000 22,134,190 0.0566 279.0 274.3 279.0 255.4 279.0 82,762 267.44 11.32%
2010-09-17 0 0.053 0.052 0.053 0.050 0.053 133,505,000 6,878,170 0.0515 250.6 245.9 250.6 236.5 250.6 28,231 243.64 6.00%
2010-09-16 0 0.050 0.050 0.051 0.050 0.052 145,480,000 7,394,905 0.0508 236.5 236.5 241.2 236.5 245.9 30,763 240.38 -1.96%
2010-09-15 0 0.051 0.051 0.052 0.050 0.053 138,175,000 7,069,405 0.0512 241.2 241.2 245.9 236.5 250.6 29,218 241.95 0.00%
2010-09-14 0 0.051 0.050 0.051 0.050 0.055 528,455,000 27,539,680 0.0521 241.2 236.5 241.2 236.5 260.1 111,746 246.45 0.00%
2010-09-13 0 0.051 0.050 0.051 0.051 0.055 224,065,000 11,605,765 0.0518 241.2 236.5 241.2 241.2 260.1 47,380 244.95 -7.27%
2010-09-10 0 0.055 0.054 0.055 0.054 0.057 185,610,000 10,248,485 0.0552 260.1 255.4 260.1 255.4 269.6 39,249 261.12 0.00%
2010-09-09 0 0.055 0.055 0.056 0.055 0.057 108,830,000 6,077,445 0.0558 260.1 260.1 264.8 260.1 269.6 23,013 264.09 -1.79%
2010-09-08 0 0.056 0.056 0.057 0.055 0.057 68,840,000 3,851,005 0.0559 264.8 264.8 269.6 260.1 269.6 14,557 264.55 0.00%
2010-09-07 0 0.056 0.056 0.057 0.055 0.057 83,325,000 4,648,985 0.0558 264.8 264.8 269.6 260.1 269.6 17,620 263.85 0.00%
2010-09-06 0 0.056 0.055 0.056 0.055 0.057 120,135,000 6,728,700 0.0560 264.8 260.1 264.8 260.1 269.6 25,403 264.87 0.00%
2010-09-03 0 0.056 0.055 0.056 0.055 0.059 141,020,000 7,922,280 0.0562 264.8 260.1 264.8 260.1 279.0 29,820 265.67 0.00%
2010-09-02 0 0.056 0.055 0.056 0.055 0.058 138,480,000 7,834,155 0.0566 264.8 260.1 264.8 260.1 274.3 29,283 267.54 0.00%
2010-09-01 0 0.056 0.055 0.056 0.055 0.061 278,600,000 15,756,730 0.0566 264.8 260.1 264.8 260.1 288.5 58,912 267.46 -6.67%
2010-08-31 0 0.060 0.059 0.060 0.059 0.064 160,320,000 9,724,520 0.0607 283.7 279.0 283.7 279.0 302.7 33,901 286.85 -3.23%
2010-08-30 0 0.062 0.061 0.062 0.061 0.065 171,435,000 10,699,680 0.0624 293.2 288.5 293.2 288.5 307.4 36,251 295.15 1.64%
2010-08-27 0 0.061 0.061 0.062 0.061 0.066 270,325,000 16,899,195 0.0625 288.5 288.5 293.2 288.5 312.1 57,162 295.64 -4.69%
2010-08-26 0 0.064 0.063 0.064 0.063 0.067 99,851,000 6,508,505 0.0652 302.7 297.9 302.7 297.9 316.8 21,114 308.25 0.00%
2010-08-25 0 0.064 0.063 0.064 0.061 0.070 316,320,000 20,417,045 0.0645 302.7 297.9 302.7 288.5 331.0 66,888 305.24 4.92%
2010-08-24 0 0.061 0.060 0.061 0.060 0.063 145,725,000 8,812,040 0.0605 288.5 283.7 288.5 283.7 297.9 30,815 285.97 0.00%
2010-08-23 0 0.061 0.060 0.061 0.060 0.062 141,890,000 8,653,970 0.0610 288.5 283.7 288.5 283.7 293.2 30,004 288.43 1.67%
2010-08-20 0 0.060 0.060 0.061 0.060 0.062 435,090,000 23,635,485 0.0543 283.7 283.7 288.5 283.7 293.2 92,003 256.90 0.00%
2010-08-19 0 0.060 0.060 0.061 0.060 0.061 53,385,000 3,230,145 0.0605 283.7 283.7 288.5 283.7 288.5 11,289 286.14 0.00%
2010-08-18 0 0.060 0.060 0.061 0.060 0.062 45,615,000 2,761,855 0.0605 283.7 283.7 288.5 283.7 293.2 9,646 286.33 -1.64%
2010-08-17 0 0.061 0.060 0.061 0.060 0.065 171,400,000 10,522,925 0.0614 288.5 283.7 288.5 283.7 307.4 36,244 290.34 -3.17%
2010-08-16 0 0.063 0.062 0.063 0.060 0.067 226,975,000 14,311,175 0.0631 297.9 293.2 297.9 283.7 316.8 47,996 298.18 0.00%
2010-08-13 0 0.063 0.062 0.063 0.060 0.068 422,345,000 26,462,085 0.0627 297.9 293.2 297.9 283.7 321.6 89,308 296.30 -3.08%
2010-08-12 0 0.065 0.064 0.065 0.064 0.067 129,860,000 8,485,695 0.0653 307.4 302.7 307.4 302.7 316.8 27,460 309.02 -1.52%
2010-08-11 0 0.066 0.065 0.066 0.065 0.073 347,790,000 23,520,810 0.0676 312.1 307.4 312.1 307.4 345.2 73,543 319.82 -7.04%
2010-08-10 0 0.071 0.071 0.072 0.070 0.074 89,330,000 6,405,470 0.0717 335.8 335.8 340.5 331.0 350.0 18,890 339.10 0.00%
2010-08-09 0 0.071 0.070 0.071 0.070 0.074 196,825,000 14,093,640 0.0716 335.8 331.0 335.8 331.0 350.0 41,620 338.63 -1.39%
2010-08-06 0 0.072 0.071 0.072 0.071 0.079 307,885,000 22,635,755 0.0735 340.5 335.8 340.5 335.8 373.6 65,105 347.68 0.00%
2010-08-05 0 0.072 0.071 0.072 0.071 0.076 132,225,789 9,567,387 0.0724 340.5 335.8 340.5 335.8 359.4 27,960 342.18 -4.00%
2010-08-04 0 0.075 0.074 0.075 0.074 0.080 104,945,000 8,015,915 0.0764 354.7 350.0 354.7 350.0 378.3 22,191 361.22 -2.60%
2010-08-03 0 0.077 0.077 0.078 0.076 0.081 140,665,000 11,025,375 0.0784 364.1 364.1 368.9 359.4 383.1 29,745 370.67 -2.53%
2010-08-02 0 0.079 0.078 0.079 0.075 0.087 291,985,000 23,279,175 0.0797 373.6 368.9 373.6 354.7 411.4 61,743 377.04 -5.95%
2010-07-30 0 0.084 0.084 0.085 0.080 0.087 132,140,000 10,892,380 0.0824 397.2 397.2 402.0 378.3 411.4 27,942 389.82 -1.18%
2010-07-29 0 0.085 0.084 0.086 0.084 0.088 37,105,000 3,160,395 0.0852 402.0 397.2 406.7 397.2 416.2 7,846 402.80 -2.30%
2010-07-28 0 0.087 0.086 0.087 0.085 0.088 53,175,000 4,617,850 0.0868 411.4 406.7 411.4 402.0 416.2 11,244 410.68 0.00%
2010-07-27 0 0.087 0.085 0.087 0.085 0.089 71,935,000 6,189,085 0.0860 411.4 402.0 411.4 402.0 420.9 15,211 406.88 0.00%
2010-07-26 0 0.087 0.085 0.087 0.083 0.090 124,717,250 10,698,174 0.0858 411.4 402.0 411.4 392.5 425.6 26,372 405.66 0.00%
2010-07-23 0 0.087 0.087 0.089 0.086 0.092 74,310,000 6,575,360 0.0885 411.4 411.4 420.9 406.7 435.1 15,713 418.45 -1.14%
2010-07-22 0 0.088 0.087 0.088 0.082 0.088 89,700,000 7,589,805 0.0846 416.2 411.4 416.2 387.8 416.2 18,968 400.14 3.53%
2010-07-21 0 0.085 0.084 0.085 0.080 0.091 214,380,000 18,347,405 0.0856 402.0 397.2 402.0 378.3 430.3 45,332 404.73 4.94%
2010-07-20 0 0.081 0.080 0.081 0.079 0.082 29,915,000 2,419,820 0.0809 383.1 378.3 383.1 373.6 387.8 6,326 382.53 0.00%
2010-07-19 0 0.081 0.080 0.081 0.079 0.083 53,880,000 4,356,295 0.0809 383.1 378.3 383.1 373.6 392.5 11,393 382.35 -1.22%
2010-07-16 0 0.082 0.080 0.082 0.080 0.083 93,175,000 7,593,190 0.0815 387.8 378.3 387.8 378.3 392.5 19,703 385.39 1.23%
2010-07-15 0 0.081 0.080 0.081 0.080 0.082 43,330,000 3,478,100 0.0803 383.1 378.3 383.1 378.3 387.8 9,162 379.60 -1.22%
2010-07-14 0 0.082 0.081 0.082 0.081 0.085 67,210,000 5,542,705 0.0825 387.8 383.1 387.8 383.1 402.0 14,212 390.00 -1.20%
2010-07-13 0 0.083 0.082 0.083 0.080 0.087 99,720,000 8,289,950 0.0831 392.5 387.8 392.5 378.3 411.4 21,087 393.14 -1.19%
2010-07-12 0 0.084 0.083 0.084 0.083 0.089 72,915,000 6,249,360 0.0857 397.2 392.5 397.2 392.5 420.9 15,418 405.32 -3.45%
2010-07-09 0 0.087 0.086 0.087 0.085 0.090 33,140,000 2,881,225 0.0869 411.4 406.7 411.4 402.0 425.6 7,008 411.15 -1.14%
2010-07-08 0 0.088 0.087 0.088 0.085 0.092 85,855,000 7,739,535 0.0901 416.2 411.4 416.2 402.0 435.1 18,155 426.31 4.76%
2010-07-07 0 0.084 0.083 0.084 0.081 0.087 42,465,000 3,529,615 0.0831 397.2 392.5 397.2 383.1 411.4 8,980 393.07 -2.33%
2010-07-06 0 0.086 0.085 0.086 0.079 0.088 67,075,000 5,543,775 0.0827 406.7 402.0 406.7 373.6 416.2 14,184 390.86 -1.15%
2010-07-05 0 0.087 0.086 0.087 0.085 0.088 10,000,000 865,060 0.0865 411.4 406.7 411.4 402.0 416.2 2,115 409.09 0.00%
2010-07-02 0 0.087 0.086 0.087 0.087 0.090 9,060,000 797,355 0.0880 411.4 406.7 411.4 411.4 425.6 1,916 416.20 -3.33%
2010-06-30 0 0.090 0.089 0.090 0.088 0.091 18,040,000 1,619,255 0.0898 425.6 420.9 425.6 416.2 430.3 3,815 424.48 -2.17%
2010-06-29 0 0.092 0.091 0.092 0.091 0.093 32,160,000 2,977,325 0.0926 435.1 430.3 435.1 430.3 439.8 6,800 437.81 -1.08%
2010-06-28 0 0.093 0.092 0.093 0.092 0.096 43,180,000 4,069,590 0.0942 439.8 435.1 439.8 435.1 454.0 9,131 445.70 -1.06%
2010-06-25 0 0.094 0.092 0.094 0.092 0.096 36,980,000 3,431,130 0.0928 444.5 435.1 444.5 435.1 454.0 7,820 438.78 -1.05%
2010-06-24 0 0.095 0.094 0.095 0.094 0.100 105,265,600 10,243,431 0.0973 449.3 444.5 449.3 444.5 472.9 22,259 460.19 -5.00%
2010-06-23 0 0.100 0.099 0.100 0.098 0.100 38,785,000 3,839,565 0.0990 472.9 468.2 472.9 463.4 472.9 8,201 468.16 0.00%
2010-06-22 0 0.100 0.099 0.101 0.099 0.103 40,420,000 4,092,910 0.1013 472.9 468.2 477.6 468.2 487.1 8,547 478.86 -0.99%
2010-06-21 0 0.101 0.100 0.101 0.099 0.101 86,220,000 8,622,410 0.1000 477.6 472.9 477.6 468.2 477.6 18,232 472.93 2.02%
2010-06-18 0 0.099 0.097 0.098 0.098 0.103 46,397,400 4,633,346 0.0999 468.2 458.7 463.4 463.4 487.1 9,811 472.26 -1.00%
2010-06-17 0 0.100 0.099 0.100 0.097 0.103 106,670,000 10,658,825 0.0999 472.9 468.2 472.9 458.7 487.1 22,556 472.55 3.09%
2010-06-15 0 0.097 0.096 0.097 0.096 0.099 31,945,000 3,110,990 0.0974 458.7 454.0 458.7 454.0 468.2 6,755 460.54 0.00%
2010-06-14 0 0.097 0.097 0.098 0.096 0.098 6,065,000 586,645 0.0967 458.7 458.7 463.4 454.0 463.4 1,282 457.43 1.04%
2010-06-11 0 0.096 0.095 0.097 0.095 0.099 32,503,250 3,144,456 0.0967 454.0 449.3 458.7 449.3 468.2 6,873 457.50 1.05%
2010-06-10 0 0.095 0.095 0.096 0.094 0.097 9,595,000 911,830 0.0950 449.3 449.3 454.0 444.5 458.7 2,029 449.41 0.00%
2010-06-09 0 0.095 0.095 0.096 0.093 0.101 17,755,000 1,713,500 0.0965 449.3 449.3 454.0 439.8 477.6 3,754 456.39 -3.06%
2010-06-08 0 0.098 0.097 0.098 0.094 0.098 28,905,000 2,780,195 0.0962 463.4 458.7 463.4 444.5 463.4 6,112 454.86 2.08%
2010-06-07 0 0.096 0.096 0.097 0.095 0.097 8,530,000 815,420 0.0956 454.0 454.0 458.7 449.3 458.7 1,804 452.07 -3.03%
2010-06-04 0 0.099 0.099 0.100 0.098 0.100 11,840,000 1,177,410 0.0994 468.2 468.2 472.9 463.4 472.9 2,504 470.28 -1.00%
2010-06-03 0 0.100 0.098 0.100 0.099 0.101 9,815,000 977,825 0.0996 472.9 463.4 472.9 468.2 477.6 2,075 471.14 2.04%
2010-06-02 0 0.098 0.098 0.099 0.095 0.102 72,785,000 7,053,855 0.0969 463.4 463.4 468.2 449.3 482.4 15,391 458.31 -2.00%
2010-06-01 0 0.100 0.098 0.100 0.098 0.101 8,810,000 882,285 0.1001 472.9 463.4 472.9 463.4 477.6 1,863 473.60 0.00%
2010-05-31 0 0.100 0.099 0.101 0.099 0.103 22,085,000 2,235,545 0.1012 472.9 468.2 477.6 468.2 487.1 4,670 478.70 -0.99%
2010-05-28 0 0.101 0.100 0.101 0.100 0.105 44,690,000 4,552,780 0.1019 477.6 472.9 477.6 472.9 496.6 9,450 481.77 2.02%
2010-05-27 0 0.099 0.098 0.099 0.093 0.101 50,325,000 4,894,585 0.0973 468.2 463.4 468.2 439.8 477.6 10,642 459.95 5.32%
2010-05-26 0 0.094 0.094 0.095 0.091 0.096 39,075,000 3,653,200 0.0935 444.5 444.5 449.3 430.3 454.0 8,263 442.13 -1.05%
2010-05-25 0 0.095 0.095 0.096 0.090 0.103 58,115,000 5,456,960 0.0939 449.3 449.3 454.0 425.6 487.1 12,289 444.06 -5.94%
2010-05-24 0 0.101 0.100 0.101 0.095 0.102 23,550,000 2,357,870 0.1001 477.6 472.9 477.6 449.3 482.4 4,980 473.48 5.21%
2010-05-20 0 0.096 0.095 0.097 0.092 0.104 75,775,000 7,523,025 0.0993 454.0 449.3 458.7 435.1 491.8 16,023 469.51 -4.95%
2010-05-19 0 0.101 0.101 0.102 0.101 0.105 11,430,000 1,168,485 0.1022 477.6 477.6 482.4 477.6 496.6 2,417 483.45 -1.94%
2010-05-18 0 0.103 0.103 0.104 0.102 0.107 26,309,950 2,758,360 0.1048 487.1 487.1 491.8 482.4 506.0 5,563 495.80 0.98%
2010-05-17 0 0.102 0.102 0.103 0.102 0.109 39,727,000 4,210,715 0.1060 482.4 482.4 487.1 482.4 515.5 8,401 501.24 -5.56%
2010-05-14 0 0.108 0.107 0.108 0.107 0.111 38,490,000 4,214,495 0.1095 510.7 506.0 510.7 506.0 524.9 8,139 517.81 -2.70%
2010-05-13 0 0.111 0.110 0.111 0.110 0.114 60,630,000 6,753,110 0.1114 524.9 520.2 524.9 520.2 539.1 12,821 526.74 -0.89%
2010-05-12 0 0.112 0.111 0.112 0.107 0.115 52,675,000 5,821,160 0.1105 529.7 524.9 529.7 506.0 543.8 11,139 522.61 2.75%
2010-05-11 0 0.109 0.108 0.109 0.108 0.117 89,865,000 10,095,375 0.1123 515.5 510.7 515.5 510.7 553.3 19,003 531.26 -2.68%
2010-05-10 0 0.112 0.111 0.112 0.098 0.116 125,230,000 13,632,960 0.1089 529.7 524.9 529.7 463.4 548.6 26,481 514.82 15.46%
2010-05-07 0 0.097 0.097 0.098 0.095 0.101 39,420,000 3,869,190 0.0982 458.7 458.7 463.4 449.3 477.6 8,336 464.17 -3.96%
2010-05-06 0 0.101 0.100 0.101 0.099 0.108 93,830,000 9,692,995 0.1033 477.6 472.9 477.6 468.2 510.7 19,841 488.53 -5.61%
2010-05-05 0 0.107 0.105 0.107 0.101 0.112 84,690,000 9,025,615 0.1066 506.0 496.6 506.0 477.6 529.7 17,908 503.99 -3.60%
2010-05-04 0 0.111 0.110 0.111 0.110 0.113 107,920,000 12,027,075 0.1114 524.9 520.2 524.9 520.2 534.4 22,821 527.03 0.00%
2010-05-03 0 0.111 0.111 0.112 0.110 0.116 124,840,000 13,908,110 0.1114 524.9 524.9 529.7 520.2 548.6 26,398 526.85 0.00%
2010-04-30 0 0.111 0.110 0.111 0.109 0.117 171,645,000 19,260,125 0.1122 524.9 520.2 524.9 515.5 553.3 36,296 530.65 -3.48%
2010-04-29 0 0.115 0.114 0.115 0.114 0.119 118,055,000 13,720,355 0.1162 543.8 539.1 543.8 539.1 562.8 24,964 549.61 0.88%
2010-04-28 0 0.114 0.113 0.114 0.113 0.117 77,665,000 8,905,815 0.1147 539.1 534.4 539.1 534.4 553.3 16,423 542.28 -1.72%
2010-04-27 0 0.116 0.116 0.117 0.115 0.119 92,705,000 10,800,725 0.1165 548.6 548.6 553.3 543.8 562.8 19,603 550.97 -0.85%
2010-04-26 0 0.117 0.116 0.117 0.115 0.124 200,735,000 23,930,695 0.1192 553.3 548.6 553.3 543.8 586.4 42,447 563.78 -2.50%
2010-04-23 0 0.120 0.118 0.120 0.117 0.127 254,070,000 30,560,255 0.1203 567.5 558.0 567.5 553.3 600.6 53,725 568.83 -4.00%
2010-04-22 0 0.125 0.125 0.126 0.119 0.129 203,115,000 25,094,210 0.1235 591.1 591.1 595.9 562.8 610.1 42,950 584.26 -2.34%
2010-04-21 0 0.128 0.127 0.128 0.122 0.132 103,145,000 13,243,090 0.1284 605.3 600.6 605.3 576.9 624.2 21,811 607.18 2.40%
2010-04-20 0 0.125 0.124 0.125 0.121 0.127 46,165,000 5,751,385 0.1246 591.1 586.4 591.1 572.2 600.6 9,762 589.16 2.46%
2010-04-19 0 0.122 0.122 0.123 0.119 0.125 73,820,000 8,930,985 0.1210 576.9 576.9 581.7 562.8 591.1 15,610 572.14 -4.69%
2010-04-16 0 0.128 0.128 0.129 0.120 0.130 53,165,000 6,736,890 0.1267 605.3 605.3 610.1 567.5 614.8 11,242 599.25 -1.54%
2010-04-15 0 0.130 0.130 0.131 0.128 0.133 38,861,000 5,046,872 0.1299 614.8 614.8 619.5 605.3 629.0 8,217 614.16 0.78%
2010-04-14 0 0.129 0.129 0.130 0.125 0.132 58,205,000 7,542,560 0.1296 610.1 610.1 614.8 591.1 624.2 12,308 612.82 1.57%
2010-04-13 0 0.127 0.126 0.127 0.125 0.130 56,745,000 7,166,280 0.1263 600.6 595.9 600.6 591.1 614.8 11,999 597.23 -2.31%
2010-04-12 0 0.130 0.130 0.131 0.129 0.136 69,070,000 9,133,495 0.1322 614.8 614.8 619.5 610.1 643.2 14,605 625.35 -0.76%
2010-04-09 0 0.131 0.130 0.131 0.124 0.135 107,031,050 13,858,909 0.1295 619.5 614.8 619.5 586.4 638.4 22,633 612.34 0.00%
2010-04-08 0 0.131 0.130 0.131 0.125 0.142 413,915,000 55,709,995 0.1346 619.5 614.8 619.5 591.1 671.5 87,526 636.50 5.65%
2010-04-07 0 0.124 0.123 0.125 0.118 0.127 112,095,000 13,746,235 0.1226 586.4 581.7 591.1 558.0 600.6 23,703 579.93 5.08%
2010-04-01 0 0.118 0.117 0.118 0.115 0.120 32,495,000 3,793,740 0.1167 558.0 553.3 558.0 543.8 567.5 6,871 552.11 0.85%
2010-03-31 0 0.117 0.117 0.118 0.116 0.119 28,895,000 3,391,595 0.1174 553.3 553.3 558.0 548.6 562.8 6,110 555.08 1.74%
2010-03-30 0 0.115 0.114 0.115 0.114 0.116 24,230,000 2,789,765 0.1151 543.8 539.1 543.8 539.1 548.6 5,124 544.49 -0.86%
2010-03-29 0 0.116 0.116 0.117 0.114 0.117 28,610,000 3,301,925 0.1154 548.6 548.6 553.3 539.1 553.3 6,050 545.79 -0.85%
2010-03-26 0 0.117 0.116 0.117 0.114 0.119 21,630,000 2,538,905 0.1174 553.3 548.6 553.3 539.1 562.8 4,574 555.09 2.63%
2010-03-25 0 0.114 0.113 0.114 0.113 0.117 26,820,000 3,085,995 0.1151 539.1 534.4 539.1 534.4 553.3 5,671 544.14 -2.56%
2010-03-24 0 0.117 0.117 0.118 0.115 0.122 46,420,000 5,522,055 0.1190 553.3 553.3 558.0 543.8 576.9 9,816 562.56 -0.85%
2010-03-23 0 0.118 0.117 0.118 0.116 0.126 101,444,400 12,190,329 0.1202 558.0 553.3 558.0 548.6 595.9 21,451 568.28 -4.07%
2010-03-22 0 0.123 0.122 0.123 0.117 0.125 270,662,382 32,924,847 0.1216 581.7 576.9 581.7 553.3 591.1 57,234 575.27 7.89%
2010-03-19 0 0.114 0.114 0.115 0.102 0.119 206,660,000 23,641,540 0.1144 539.1 539.1 543.8 482.4 562.8 43,700 541.00 11.76%
2010-03-18 0 0.102 0.103 0.104 0.101 0.105 51,210,000 5,256,000 0.1026 482.4 487.1 491.8 477.6 496.6 10,829 485.37 -1.92%
2010-03-17 0 0.104 0.103 0.104 0.103 0.108 32,640,000 3,413,000 0.1046 491.8 487.1 491.8 487.1 510.7 6,902 494.50 -1.89%
2010-03-16 0 0.106 0.104 0.106 0.104 0.113 43,480,000 4,757,230 0.1094 501.3 491.8 501.3 491.8 534.4 9,194 517.42 -2.75%
2010-03-15 0 0.109 0.108 0.109 0.104 0.113 60,750,000 6,560,505 0.1080 515.5 510.7 515.5 491.8 534.4 12,846 510.70 -3.54%
2010-03-12 0 0.113 0.112 0.113 0.112 0.117 32,140,000 3,654,140 0.1137 534.4 529.7 534.4 529.7 553.3 6,796 537.67 -2.59%
2010-03-11 0 0.116 0.116 0.117 0.111 0.117 62,995,400 7,177,987 0.1139 548.6 548.6 553.3 524.9 553.3 13,321 538.85 1.75%
2010-03-10 0 0.114 0.114 0.115 0.114 0.120 52,915,000 6,119,035 0.1156 539.1 539.1 543.8 539.1 567.5 11,189 546.87 -4.20%
2010-03-09 0 0.119 0.119 0.120 0.113 0.124 149,920,000 17,775,315 0.1186 562.8 562.8 567.5 534.4 586.4 31,702 560.70 0.00%
2010-03-08 0 0.119 0.119 0.120 0.116 0.130 494,310,050 61,349,220 0.1241 562.8 562.8 567.5 548.6 614.8 104,526 586.93 2.59%
2010-03-05 0 0.116 0.115 0.116 0.093 0.117 549,430,000 60,061,615 0.1093 548.6 543.8 548.6 439.8 553.3 116,181 516.96 27.47%
2010-03-04 0 0.091 0.090 0.091 0.089 0.091 11,470,000 1,034,000 0.0901 430.3 425.6 430.3 420.9 430.3 2,425 426.32 2.25%
2010-03-03 0 0.089 0.089 0.090 0.089 0.091 18,165,000 1,630,435 0.0898 420.9 420.9 425.6 420.9 430.3 3,841 424.47 -2.20%
2010-03-02 0 0.091 0.090 0.091 0.089 0.091 9,020,000 813,750 0.0902 430.3 425.6 430.3 420.9 430.3 1,907 426.64 -1.09%
2010-03-01 0 0.092 0.092 0.093 0.091 0.094 28,635,000 2,656,550 0.0928 435.1 435.1 439.8 430.3 444.5 6,055 438.73 0.00%
2010-02-26 0 0.092 0.091 0.092 0.089 0.092 35,555,000 3,245,380 0.0913 435.1 430.3 435.1 420.9 435.1 7,518 431.66 3.37%
2010-02-25 0 0.089 0.088 0.089 0.088 0.090 10,810,000 963,965 0.0892 420.9 416.2 420.9 416.2 425.6 2,286 421.71 0.00%
2010-02-24 0 0.089 0.088 0.089 0.085 0.090 19,185,000 1,680,725 0.0876 420.9 416.2 420.9 402.0 425.6 4,057 414.30 1.14%
2010-02-23 0 0.088 0.088 0.089 0.088 0.090 15,085,000 1,342,155 0.0890 416.2 416.2 420.9 416.2 425.6 3,190 420.76 -2.22%
2010-02-22 0 0.090 0.089 0.090 0.089 0.093 47,470,000 4,351,335 0.0917 425.6 420.9 425.6 420.9 439.8 10,038 433.49 2.27%
2010-02-19 0 0.088 0.087 0.088 0.087 0.090 44,040,000 3,887,880 0.0883 416.2 411.4 416.2 411.4 425.6 9,313 417.49 -3.30%
2010-02-18 0 0.091 0.090 0.091 0.090 0.092 16,280,000 1,477,205 0.0907 430.3 425.6 430.3 425.6 435.1 3,443 429.10 0.00%
2010-02-17 0 0.091 0.090 0.091 0.091 0.097 61,910,000 5,805,845 0.0938 430.3 425.6 430.3 430.3 458.7 13,091 443.49 1.11%
2010-02-12 0 0.090 0.089 0.090 0.089 0.091 28,625,000 2,580,785 0.0902 425.6 420.9 425.6 420.9 430.3 6,053 426.37 0.00%
2010-02-11 0 0.090 0.089 0.090 0.085 0.094 63,515,000 5,770,530 0.0909 425.6 420.9 425.6 402.0 444.5 13,431 429.65 3.45%
2010-02-10 0 0.087 0.086 0.087 0.086 0.092 46,405,000 4,114,040 0.0887 411.4 406.7 411.4 406.7 435.1 9,813 419.26 -3.33%
2010-02-09 0 0.090 0.088 0.090 0.088 0.099 93,830,000 8,572,295 0.0914 425.6 416.2 425.6 416.2 468.2 19,841 432.05 -4.26%
2010-02-08 0 0.094 0.094 0.095 0.083 0.103 312,405,000 29,096,380 0.0931 444.5 444.5 449.3 392.5 487.1 66,060 440.45 13.25%
2010-02-05 0 0.083 0.082 0.083 0.080 0.086 49,585,000 4,071,515 0.0821 392.5 387.8 392.5 378.3 406.7 10,485 388.31 -4.60%
2010-02-04 0 0.087 0.086 0.087 0.084 0.094 271,380,000 23,709,690 0.0874 411.4 406.7 411.4 397.2 444.5 57,385 413.17 -14.71%
2010-02-03 0 0.102 0.101 0.102 0.100 0.104 56,910,000 5,797,660 0.1019 482.4 477.6 482.4 472.9 491.8 12,034 481.77 -1.92%
2010-02-02 0 0.104 0.103 0.104 0.101 0.104 97,150,000 9,945,845 0.1024 491.8 487.1 491.8 477.6 491.8 20,543 484.14 0.00%
2010-02-01 0 0.104 0.102 0.104 0.100 0.105 89,525,000 9,163,630 0.1024 491.8 482.4 491.8 472.9 496.6 18,931 484.06 0.97%
2010-01-29 0 0.103 0.102 0.103 0.100 0.104 108,660,000 11,101,715 0.1022 487.1 482.4 487.1 472.9 491.8 22,977 483.17 -0.96%
2010-01-28 0 0.104 0.103 0.104 0.103 0.106 97,990,000 10,209,330 0.1042 491.8 487.1 491.8 487.1 501.3 20,721 492.71 0.97%
2010-01-27 0 0.103 0.102 0.103 0.102 0.108 181,615,000 19,005,795 0.1046 487.1 482.4 487.1 482.4 510.7 38,404 494.89 -1.90%
2010-01-26 0 0.105 0.104 0.105 0.101 0.108 113,635,000 11,766,540 0.1035 496.6 491.8 496.6 477.6 510.7 24,029 489.68 -1.87%
2010-01-25 0 0.107 0.106 0.107 0.101 0.112 153,230,000 16,131,415 0.1053 506.0 501.3 506.0 477.6 529.7 32,402 497.86 -3.60%
2010-01-22 0 0.111 0.110 0.111 0.107 0.115 83,665,000 9,262,280 0.1107 524.9 520.2 524.9 506.0 543.8 17,692 523.54 -3.48%
2010-01-21 0 0.115 0.114 0.115 0.113 0.119 68,080,000 7,877,555 0.1157 543.8 539.1 543.8 534.4 562.8 14,396 547.20 -1.71%
2010-01-20 0 0.117 0.116 0.117 0.115 0.125 168,445,000 19,932,295 0.1183 553.3 548.6 553.3 543.8 591.1 35,619 559.60 -4.10%
2010-01-19 0 0.122 0.121 0.122 0.121 0.125 90,950,000 11,122,265 0.1223 576.9 572.2 576.9 572.2 591.1 19,232 578.32 0.83%
2010-01-18 0 0.121 0.120 0.121 0.120 0.128 261,525,050 31,832,001 0.1217 572.2 567.5 572.2 567.5 605.3 55,302 575.61 -3.20%
2010-01-15 0 0.125 0.124 0.125 0.122 0.128 135,570,000 16,970,920 0.1252 591.1 586.4 591.1 576.9 605.3 28,667 591.99 0.00%
2010-01-14 0 0.125 0.124 0.125 0.124 0.128 109,260,000 13,662,315 0.1250 591.1 586.4 591.1 586.4 605.3 23,104 591.34 0.81%
2010-01-13 0 0.124 0.123 0.124 0.121 0.131 163,900,000 20,540,035 0.1253 586.4 581.7 586.4 572.2 619.5 34,658 592.65 0.00%
2010-01-12 0 0.124 0.124 0.125 0.124 0.130 150,338,500 18,945,338 0.1260 586.4 586.4 591.1 586.4 614.8 31,790 595.95 -2.36%
2010-01-11 0 0.127 0.127 0.128 0.127 0.131 77,060,000 9,867,265 0.1280 600.6 600.6 605.3 600.6 619.5 16,295 605.54 0.00%
2010-01-08 0 0.127 0.126 0.127 0.126 0.132 133,775,000 17,178,450 0.1284 600.6 595.9 600.6 595.9 624.2 28,288 607.27 -0.78%
2010-01-07 0 0.128 0.127 0.128 0.127 0.133 98,235,000 12,689,240 0.1292 605.3 600.6 605.3 600.6 629.0 20,773 610.87 -2.29%
2010-01-06 0 0.131 0.130 0.131 0.130 0.134 111,527,700 14,714,211 0.1319 619.5 614.8 619.5 614.8 633.7 23,583 623.92 -2.24%
2010-01-05 0 0.134 0.133 0.134 0.133 0.138 298,882,550 40,163,317 0.1344 633.7 629.0 633.7 629.0 652.6 63,201 635.48 0.75%
2010-01-04 0 0.133 0.132 0.133 0.130 0.135 154,720,000 20,395,150 0.1318 629.0 624.2 629.0 614.8 638.4 32,717 623.39 3.10%
2009-12-31 0 0.129 0.127 0.128 0.127 0.129 24,335,000 3,108,955 0.1278 610.1 600.6 605.3 600.6 610.1 5,146 604.17 2.38%
2009-12-30 0 0.126 0.126 0.127 0.124 0.131 34,440,000 4,337,280 0.1259 595.9 595.9 600.6 586.4 619.5 7,283 595.57 -2.33%
2009-12-29 0 0.129 0.128 0.130 0.127 0.131 29,330,000 3,767,805 0.1285 610.1 605.3 614.8 600.6 619.5 6,202 607.51 2.38%
2009-12-28 0 0.126 0.124 0.126 0.120 0.128 78,510,250 9,806,004 0.1249 595.9 586.4 595.9 567.5 605.3 16,602 590.67 1.61%
2009-12-24 0 0.124 0.122 0.124 0.121 0.127 36,946,800 4,572,032 0.1237 586.4 576.9 586.4 572.2 600.6 7,813 585.21 1.64%
2009-12-23 0 0.122 0.121 0.122 0.111 0.123 39,890,000 4,721,220 0.1184 576.9 572.2 576.9 524.9 581.7 8,435 559.71 4.27%
2009-12-22 0 0.117 0.117 0.118 0.107 0.121 73,425,000 8,552,885 0.1165 553.3 553.3 558.0 506.0 572.2 15,526 550.86 8.33%
2009-12-21 0 0.108 0.108 0.109 0.103 0.109 35,770,000 3,800,275 0.1062 510.7 510.7 515.5 487.1 515.5 7,564 502.43 -0.92%
2009-12-18 0 0.109 0.108 0.109 0.102 0.117 67,025,000 7,151,610 0.1067 515.5 510.7 515.5 482.4 553.3 14,173 504.60 -7.63%
2009-12-17 0 0.118 0.117 0.118 0.117 0.127 82,440,000 10,130,565 0.1229 558.0 553.3 558.0 553.3 600.6 17,433 581.13 -6.35%
2009-12-16 0 0.126 0.126 0.127 0.125 0.129 124,930,000 15,860,830 0.1270 595.9 595.9 600.6 591.1 610.1 26,417 600.39 -1.56%
2009-12-15 0 0.128 0.127 0.128 0.126 0.131 139,114,500 17,857,234 0.1284 605.3 600.6 605.3 595.9 619.5 29,417 607.04 -1.54%
2009-12-14 0 0.130 0.129 0.130 0.128 0.133 92,090,000 12,010,070 0.1304 614.8 610.1 614.8 605.3 629.0 19,473 616.75 -0.76%
2009-12-11 0 0.131 0.130 0.131 0.129 0.134 149,945,000 19,736,260 0.1316 619.5 614.8 619.5 610.1 633.7 31,707 622.46 0.00%
2009-12-10 0 0.131 0.130 0.131 0.130 0.135 96,305,000 12,714,790 0.1320 619.5 614.8 619.5 614.8 638.4 20,364 624.36 -0.76%
2009-12-09 0 0.132 0.131 0.132 0.130 0.134 116,215,000 15,397,680 0.1325 624.2 619.5 624.2 614.8 633.7 24,575 626.57 0.00%
2009-12-08 0 0.132 0.131 0.132 0.130 0.134 106,300,000 14,004,245 0.1317 624.2 619.5 624.2 614.8 633.7 22,478 623.02 -0.75%
2009-12-07 0 0.133 0.132 0.133 0.132 0.136 120,300,000 15,991,770 0.1329 629.0 624.2 629.0 624.2 643.2 25,438 628.65 -0.75%
2009-12-04 0 0.134 0.133 0.134 0.132 0.135 91,080,000 12,124,015 0.1331 633.7 629.0 633.7 624.2 638.4 19,260 629.51 0.00%
2009-12-03 0 0.134 0.133 0.134 0.131 0.137 114,185,000 15,148,370 0.1327 633.7 629.0 633.7 619.5 647.9 24,145 627.38 -0.74%
2009-12-02 0 0.135 0.134 0.136 0.134 0.138 160,960,000 21,848,315 0.1357 638.4 633.7 643.2 633.7 652.6 34,036 641.91 0.00%
2009-12-01 0 0.135 0.135 0.136 0.133 0.137 107,660,000 14,509,825 0.1348 638.4 638.4 643.2 629.0 647.9 22,766 637.36 1.50%
2009-11-30 0 0.133 0.132 0.133 0.132 0.136 97,540,000 12,989,895 0.1332 629.0 624.2 629.0 624.2 643.2 20,626 629.79 1.53%
2009-11-27 0 0.131 0.130 0.132 0.130 0.140 150,275,000 20,158,840 0.1341 619.5 614.8 624.2 614.8 662.1 31,777 634.39 -5.07%
2009-11-26 0 0.138 0.138 0.139 0.136 0.140 91,535,000 12,616,005 0.1378 652.6 652.6 657.3 643.2 662.1 19,356 651.79 0.00%
2009-11-25 0 0.138 0.137 0.138 0.136 0.139 135,510,000 18,571,425 0.1370 652.6 647.9 652.6 643.2 657.3 28,655 648.11 0.73%
2009-11-24 0 0.137 0.136 0.137 0.135 0.141 183,795,000 25,369,625 0.1380 647.9 643.2 647.9 638.4 666.8 38,865 652.76 -1.44%
2009-11-23 0 0.139 0.138 0.139 0.138 0.142 193,095,000 26,826,640 0.1389 657.3 652.6 657.3 652.6 671.5 40,831 657.01 -0.71%
2009-11-20 0 0.140 0.139 0.140 0.138 0.143 113,265,000 15,863,515 0.1401 662.1 657.3 662.1 652.6 676.3 23,951 662.34 0.00%
2009-11-19 0 0.140 0.139 0.140 0.139 0.147 203,410,000 28,781,115 0.1415 662.1 657.3 662.1 657.3 695.2 43,013 669.13 -1.41%
2009-11-18 0 0.142 0.141 0.142 0.140 0.145 95,435,000 13,570,670 0.1422 671.5 666.8 671.5 662.1 685.7 20,180 672.47 1.43%
2009-11-17 0 0.140 0.139 0.140 0.139 0.146 108,000,000 15,277,125 0.1415 662.1 657.3 662.1 657.3 690.4 22,837 668.95 -2.10%
2009-11-16 0 0.143 0.142 0.143 0.141 0.149 149,678,250 21,602,502 0.1443 676.3 671.5 676.3 666.8 704.6 31,651 682.53 -2.72%
2009-11-13 0 0.147 0.146 0.147 0.139 0.152 191,480,000 27,985,040 0.1462 695.2 690.4 695.2 657.3 718.8 40,490 691.16 0.68%
2009-11-12 0 0.146 0.145 0.146 0.145 0.149 106,545,000 15,588,750 0.1463 690.4 685.7 690.4 685.7 704.6 22,530 691.92 0.00%
2009-11-11 0 0.146 0.145 0.146 0.142 0.150 137,700,000 19,965,675 0.1450 690.4 685.7 690.4 671.5 709.4 29,118 685.69 -1.35%
2009-11-10 0 0.148 0.147 0.148 0.147 0.150 108,015,000 16,010,205 0.1482 699.9 695.2 699.9 695.2 709.4 22,841 700.95 0.00%
2009-11-09 0 0.148 0.147 0.148 0.147 0.156 237,850,000 35,520,275 0.1493 699.9 695.2 699.9 695.2 737.7 50,295 706.24 -3.27%
2009-11-06 0 0.153 0.152 0.153 0.150 0.160 153,025,000 23,629,250 0.1544 723.5 718.8 723.5 709.4 756.7 32,358 730.24 -0.65%
2009-11-05 0 0.154 0.154 0.155 0.149 0.164 184,980,000 28,628,420 0.1548 728.3 728.3 733.0 704.6 775.6 39,115 731.89 0.65%
2009-11-04 0 0.153 0.153 0.154 0.150 0.156 53,530,000 8,162,595 0.1525 723.5 723.5 728.3 709.4 737.7 11,319 721.12 0.66%
2009-11-03 0 0.152 0.151 0.152 0.150 0.157 51,560,000 7,823,335 0.1517 718.8 714.1 718.8 709.4 742.5 10,903 717.55 -2.56%
2009-11-02 0 0.156 0.153 0.155 0.147 0.156 23,235,000 3,501,285 0.1507 737.7 723.5 733.0 695.2 737.7 4,913 712.62 2.63%
2009-10-30 0 0.152 0.151 0.152 0.151 0.156 49,530,000 7,618,025 0.1538 718.8 714.1 718.8 714.1 737.7 10,474 727.36 0.66%
2009-10-29 0 0.151 0.149 0.151 0.148 0.156 62,985,000 9,504,880 0.1509 714.1 704.6 714.1 699.9 737.7 13,319 713.65 -1.95%
2009-10-28 0 0.154 0.153 0.154 0.150 0.163 118,878,000 18,385,809 0.1547 728.3 723.5 728.3 709.4 770.8 25,138 731.40 -1.91%
2009-10-27 0 0.157 0.156 0.157 0.154 0.164 118,035,000 18,577,045 0.1574 742.5 737.7 742.5 728.3 775.6 24,959 744.29 -4.27%
2009-10-23 0 0.164 0.162 0.163 0.161 0.170 117,625,000 19,319,360 0.1642 775.6 766.1 770.8 761.4 803.9 24,873 776.73 -1.20%
2009-10-22 0 0.166 0.163 0.166 0.161 0.168 45,282,400 7,422,709 0.1639 785.0 770.8 785.0 761.4 794.5 9,575 775.19 -0.60%
2009-10-21 0 0.167 0.165 0.166 0.165 0.169 57,425,000 9,573,155 0.1667 789.8 780.3 785.0 780.3 799.2 12,143 788.37 0.00%
2009-10-20 0 0.167 0.165 0.167 0.165 0.171 93,293,000 15,547,366 0.1667 789.8 780.3 789.8 780.3 808.7 19,728 788.10 1.21%
2009-10-19 0 0.165 0.164 0.165 0.165 0.169 46,965,000 7,789,970 0.1659 780.3 775.6 780.3 780.3 799.2 9,931 784.40 0.00%
2009-10-16 0 0.165 0.164 0.165 0.164 0.175 46,610,000 7,795,045 0.1672 780.3 775.6 780.3 775.6 827.6 9,856 790.89 -2.94%
2009-10-15 0 0.170 0.169 0.170 0.170 0.178 46,295,000 8,035,770 0.1736 803.9 799.2 803.9 803.9 841.8 9,789 820.86 -2.30%
2009-10-14 0 0.174 0.173 0.174 0.171 0.182 91,680,000 16,064,845 0.1752 822.9 818.1 822.9 808.7 860.7 19,386 828.66 -0.57%
2009-10-13 0 0.175 0.174 0.175 0.174 0.179 91,505,000 16,147,460 0.1765 827.6 822.9 827.6 822.9 846.5 19,349 834.52 0.00%
2009-10-12 0 0.175 0.175 0.176 0.174 0.181 43,806,200 7,727,669 0.1764 827.6 827.6 832.3 822.9 856.0 9,263 834.24 -1.13%
2009-10-09 0 0.177 0.176 0.177 0.176 0.180 49,640,000 8,794,450 0.1772 837.0 832.3 837.0 832.3 851.2 10,497 837.82 0.00%
2009-10-08 0 0.177 0.176 0.177 0.175 0.187 77,345,000 13,769,230 0.1780 837.0 832.3 837.0 827.6 884.3 16,355 841.89 -2.21%
2009-10-07 0 0.181 0.180 0.181 0.178 0.200 129,535,000 24,384,130 0.1882 856.0 851.2 856.0 841.8 945.8 27,391 890.22 -4.23%
2009-10-06 0 0.189 0.188 0.189 0.167 0.196 249,720,000 46,024,865 0.1843 893.8 889.1 893.8 789.8 926.9 52,805 871.60 15.24%
2009-10-05 0 0.164 0.163 0.164 0.163 0.169 9,912,000 1,628,247 0.1643 775.6 770.8 775.6 770.8 799.2 2,096 776.85 0.61%
2009-10-02 0 0.163 0.162 0.165 0.161 0.169 17,685,000 2,876,895 0.1627 770.8 766.1 780.3 761.4 799.2 3,740 769.30 -2.40%
2009-09-30 0 0.167 0.167 0.168 0.167 0.173 40,005,000 6,778,025 0.1694 789.8 789.8 794.5 789.8 818.1 8,459 801.24 -2.34%
2009-09-29 0 0.171 0.169 0.171 0.164 0.175 84,975,000 14,210,540 0.1672 808.7 799.2 808.7 775.6 827.6 17,969 790.85 3.01%
2009-09-28 0 0.166 0.166 0.168 0.164 0.177 49,240,000 8,274,525 0.1680 785.0 785.0 794.5 775.6 837.0 10,412 794.70 -4.60%
2009-09-25 0 0.174 0.171 0.174 0.159 0.174 39,910,000 6,593,450 0.1652 822.9 808.7 822.9 751.9 822.9 8,439 781.28 2.35%
2009-09-24 0 0.170 0.170 0.171 0.168 0.177 11,065,000 1,883,095 0.1702 803.9 803.9 808.7 794.5 837.0 2,340 804.82 -2.86%
2009-09-23 0 0.175 0.173 0.175 0.170 0.180 13,290,000 2,305,890 0.1735 827.6 818.1 827.6 803.9 851.2 2,810 820.52 0.00%
2009-09-22 0 0.175 0.174 0.175 0.170 0.184 63,735,000 11,284,675 0.1771 827.6 822.9 827.6 803.9 870.1 13,477 837.31 -3.85%
2009-09-21 0 0.182 0.182 0.183 0.180 0.194 55,425,000 10,228,230 0.1845 860.7 860.7 865.4 851.2 917.4 11,720 872.71 -4.21%
2009-09-18 0 0.190 0.188 0.189 0.180 0.202 114,265,000 21,593,615 0.1890 898.5 889.1 893.8 851.2 955.3 24,162 893.69 -5.47%
2009-09-17 0 0.201 0.200 0.201 0.199 0.216 51,090,000 10,648,750 0.2084 950.5 945.8 950.5 941.1 1,021 10,803 985.69 -2.43%
2009-09-16 0 0.206 0.204 0.206 0.203 0.209 46,325,000 9,505,970 0.2052 974.2 964.7 974.2 960.0 988.4 9,796 970.41 1.98%
2009-09-15 0 0.202 0.200 0.202 0.200 0.204 15,795,000 3,185,090 0.2017 955.3 945.8 955.3 945.8 964.7 3,340 953.63 0.50%
2009-09-14 0 0.201 0.200 0.201 0.199 0.207 34,235,000 6,906,145 0.2017 950.5 945.8 950.5 941.1 978.9 7,239 953.98 -1.95%
2009-09-11 0 0.205 0.204 0.205 0.203 0.208 34,411,400 7,073,962 0.2056 969.5 964.7 969.5 960.0 983.6 7,277 972.16 0.00%
2009-09-10 0 0.205 0.203 0.205 0.203 0.215 53,385,000 11,020,010 0.2064 969.5 960.0 969.5 960.0 1,017 11,289 976.20 -1.44%
2009-09-09 0 0.208 0.207 0.209 0.202 0.210 51,460,000 10,574,145 0.2055 983.6 978.9 988.4 955.3 993.1 10,882 971.74 2.46%
2009-09-08 0 0.203 0.202 0.204 0.199 0.204 42,550,000 8,543,870 0.2008 960.0 955.3 964.7 941.1 964.7 8,998 949.58 2.01%
2009-09-07 0 0.199 0.199 0.200 0.199 0.205 32,940,000 6,629,715 0.2013 941.1 941.1 945.8 941.1 969.5 6,965 951.80 0.51%
2009-09-04 0 0.198 0.198 0.199 0.192 0.204 25,580,000 5,060,855 0.1978 936.4 936.4 941.1 908.0 964.7 5,409 935.62 0.00%
2009-09-03 0 0.198 0.197 0.198 0.197 0.202 7,766,000 1,546,372 0.1991 936.4 931.6 936.4 931.6 955.3 1,642 941.66 0.00%
2009-09-02 0 0.198 0.196 0.198 0.195 0.202 5,210,000 1,026,030 0.1969 936.4 926.9 936.4 922.2 955.3 1,102 931.32 -1.49%
2009-09-01 0 0.201 0.198 0.201 0.198 0.208 9,344,500 1,901,177 0.2035 950.5 936.4 950.5 936.4 983.6 1,976 962.15 0.50%
2009-08-31 0 0.200 0.195 0.201 0.192 0.205 12,045,000 2,385,520 0.1981 945.8 922.2 950.5 908.0 969.5 2,547 936.60 -2.91%
2009-08-28 0 0.206 0.205 0.206 0.205 0.212 10,265,000 2,137,815 0.2083 974.2 969.5 974.2 969.5 1,003 2,171 984.89 -0.96%
2009-08-27 0 0.208 0.208 0.209 0.207 0.217 16,540,000 3,491,735 0.2111 983.6 983.6 988.4 978.9 1,026 3,498 998.35 -1.89%
2009-08-26 0 0.212 0.212 0.213 0.212 0.223 12,400,000 2,665,400 0.2150 1,003 1,003 1,007 1,003 1,055 2,622 1,016.5 0.95%
2009-08-25 0 0.210 0.210 0.211 0.208 0.217 13,270,000 2,801,875 0.2111 993.1 993.1 997.8 983.6 1,026 2,806 998.51 -0.94%
2009-08-24 0 0.212 0.210 0.212 0.208 0.220 29,505,000 6,349,130 0.2152 1,003 993.1 1,003 983.6 1,040 6,239 1,017.6 1.92%
2009-08-21 0 0.208 0.207 0.208 0.203 0.215 45,170,000 9,486,900 0.2100 983.6 978.9 983.6 960.0 1,017 9,552 993.23 2.97%
2009-08-20 0 0.202 0.202 0.203 0.190 0.205 41,050,000 8,175,910 0.1992 955.3 955.3 960.0 898.5 969.5 8,680 941.89 9.19%
2009-08-19 0 0.185 0.185 0.188 0.184 0.198 20,295,000 3,891,740 0.1918 874.9 874.9 889.1 870.1 936.4 4,292 906.84 -3.65%
2009-08-18 0 0.192 0.191 0.192 0.184 0.208 30,635,000 5,970,820 0.1949 908.0 903.3 908.0 870.1 983.6 6,478 921.71 -5.88%
2009-08-17 0 0.204 0.202 0.204 0.201 0.210 18,815,000 3,870,835 0.2057 964.7 955.3 964.7 950.5 993.1 3,979 972.92 -2.86%
2009-08-14 0 0.210 0.210 0.211 0.206 0.223 40,738,780 8,701,206 0.2136 993.1 993.1 997.8 974.2 1,055 8,615 1,010.1 -7.08%
2009-08-13 0 0.226 0.226 0.227 0.222 0.229 24,575,000 5,536,625 0.2253 1,069 1,069 1,073 1,050 1,083 5,197 1,065.4 1.35%
2009-08-12 0 0.223 0.223 0.224 0.223 0.232 19,000,000 4,338,475 0.2283 1,055 1,055 1,059 1,055 1,097 4,018 1,079.8 -3.46%
2009-08-11 0 0.231 0.231 0.232 0.230 0.233 10,182,700 2,355,902 0.2314 1,092 1,092 1,097 1,088 1,102 2,153 1,094.1 0.00%
2009-08-10 0 0.231 0.232 0.233 0.230 0.236 17,400,000 4,056,895 0.2332 1,092 1,097 1,102 1,088 1,116 3,679 1,102.6 0.00%
2009-08-07 0 0.231 0.231 0.232 0.230 0.241 36,160,000 8,509,060 0.2353 1,092 1,092 1,097 1,088 1,140 7,646 1,112.8 -3.35%
2009-08-06 0 0.239 0.237 0.239 0.234 0.241 56,305,000 13,360,490 0.2373 1,130 1,121 1,130 1,107 1,140 11,906 1,122.2 0.42%
2009-08-05 0 0.238 0.236 0.238 0.234 0.249 89,450,000 21,532,495 0.2407 1,126 1,116 1,126 1,107 1,178 18,915 1,138.4 -2.06%
2009-08-04 0 0.243 0.242 0.243 0.240 0.260 179,490,000 44,289,545 0.2468 1,149 1,144 1,149 1,135 1,230 37,955 1,166.9 -1.22%
2009-08-03 0 0.246 0.245 0.246 0.241 0.248 62,415,000 15,255,785 0.2444 1,163 1,159 1,163 1,140 1,173 13,198 1,155.9 3.36%
2009-07-31 0 0.238 0.238 0.239 0.232 0.238 21,525,000 5,061,160 0.2351 1,126 1,126 1,130 1,097 1,126 4,552 1,111.9 2.15%
2009-07-30 0 0.233 0.232 0.233 0.229 0.241 26,225,000 6,136,110 0.2340 1,102 1,097 1,102 1,083 1,140 5,545 1,106.5 -1.27%
2009-07-29 0 0.236 0.233 0.237 0.233 0.246 55,894,050 13,399,515 0.2397 1,116 1,102 1,121 1,102 1,163 11,819 1,133.7 -2.07%
2009-07-28 0 0.241 0.240 0.242 0.239 0.247 49,055,000 11,870,545 0.2420 1,140 1,135 1,144 1,130 1,168 10,373 1,144.4 -0.82%
2009-07-27 0 0.243 0.242 0.243 0.242 0.255 50,990,000 12,546,420 0.2461 1,149 1,144 1,149 1,144 1,206 10,782 1,163.6 -1.62%
2009-07-24 0 0.247 0.246 0.247 0.247 0.255 23,944,930 5,955,528 0.2487 1,168 1,163 1,168 1,168 1,206 5,063 1,176.2 -0.80%
2009-07-23 0 0.249 0.248 0.249 0.248 0.255 39,850,000 9,941,310 0.2495 1,178 1,173 1,178 1,173 1,206 8,427 1,179.8 0.00%
2009-07-22 0 0.249 0.248 0.249 0.248 0.265 61,830,000 15,700,365 0.2539 1,178 1,173 1,178 1,173 1,253 13,074 1,200.8 -2.35%
2009-07-21 0 0.255 0.250 0.255 0.248 0.270 105,126,000 27,053,100 0.2573 1,206 1,182 1,206 1,173 1,277 22,230 1,217.0 3.66%
2009-07-20 0 0.246 0.246 0.247 0.244 0.255 29,725,000 7,358,870 0.2476 1,163 1,163 1,168 1,154 1,206 6,286 1,170.8 1.65%
2009-07-17 0 0.242 0.241 0.244 0.241 0.249 50,220,000 12,304,600 0.2450 1,144 1,140 1,154 1,140 1,178 10,619 1,158.7 -1.22%
2009-07-16 0 0.245 0.244 0.247 0.239 0.255 78,075,000 19,213,660 0.2461 1,159 1,154 1,168 1,130 1,206 16,510 1,163.8 3.81%
2009-07-15 0 0.236 0.235 0.236 0.231 0.236 14,740,000 3,449,440 0.2340 1,116 1,111 1,116 1,092 1,116 3,117 1,106.7 2.16%
2009-07-14 0 0.231 0.230 0.231 0.230 0.237 24,950,030 5,816,727 0.2331 1,092 1,088 1,092 1,088 1,121 5,276 1,102.5 0.87%
2009-07-13 0 0.229 0.227 0.229 0.226 0.240 13,145,000 3,026,895 0.2303 1,083 1,073 1,083 1,069 1,135 2,780 1,089.0 -2.14%
2009-07-10 0 0.234 0.233 0.234 0.233 0.247 66,005,000 15,855,430 0.2402 1,107 1,102 1,107 1,102 1,168 13,957 1,136.0 -0.43%
2009-07-09 0 0.235 0.234 0.235 0.222 0.236 26,060,000 5,936,775 0.2278 1,111 1,107 1,111 1,050 1,116 5,511 1,077.3 3.52%
2009-07-08 0 0.227 0.226 0.227 0.220 0.232 33,560,000 7,540,880 0.2247 1,073 1,069 1,073 1,040 1,097 7,097 1,062.6 -2.58%
2009-07-07 0 0.233 0.232 0.233 0.232 0.238 30,510,000 7,140,025 0.2340 1,102 1,097 1,102 1,097 1,126 6,452 1,106.7 0.43%
2009-07-06 0 0.232 0.230 0.232 0.227 0.235 26,608,000 6,147,985 0.2311 1,097 1,088 1,097 1,073 1,111 5,626 1,092.7 2.20%
2009-07-03 0 0.227 0.226 0.227 0.211 0.229 34,000,690 7,563,370 0.2224 1,073 1,069 1,073 997.8 1,083 7,190 1,052.0 2.25%
2009-07-02 0 0.222 0.222 0.223 0.220 0.250 58,945,000 13,886,445 0.2356 1,050 1,050 1,055 1,040 1,182 12,464 1,114.1 -7.11%
2009-06-30 0 0.239 0.238 0.239 0.235 0.250 62,810,000 15,264,390 0.2430 1,130 1,126 1,130 1,111 1,182 13,282 1,149.3 -3.63%
2009-06-29 0 0.248 0.247 0.248 0.239 0.255 51,990,000 12,752,495 0.2453 1,173 1,168 1,173 1,130 1,206 10,994 1,160.0 -0.80%
2009-06-26 0 0.250 0.249 0.250 0.249 0.260 80,415,000 20,160,895 0.2507 1,182 1,178 1,182 1,178 1,230 17,004 1,185.6 -1.96%
2009-06-25 0 0.255 0.249 0.250 0.250 0.270 134,535,000 34,660,000 0.2576 1,206 1,178 1,182 1,182 1,277 28,448 1,218.3 0.00%
2009-06-24 0 0.255 0.250 0.255 0.249 0.270 81,775,000 20,851,750 0.2550 1,206 1,182 1,206 1,178 1,277 17,292 1,205.9 0.00%
2009-06-23 0 0.255 0.250 0.255 0.249 0.275 88,750,000 22,665,260 0.2554 1,206 1,182 1,206 1,178 1,300 18,767 1,207.7 -10.53%
2009-06-22 0 0.285 0.280 0.285 0.275 0.305 93,785,000 26,765,000 0.2854 1,348 1,324 1,348 1,300 1,442 19,832 1,349.6 -3.39%
2009-06-19 0 0.295 0.290 0.295 0.285 0.350 126,811,000 39,872,160 0.3144 1,395 1,371 1,395 1,348 1,655 26,815 1,486.9 1.72%
2009-06-18 0 0.290 0.290 0.295 0.285 0.300 13,705,000 3,991,650 0.2913 1,371 1,371 1,395 1,348 1,419 2,898 1,377.4 -3.33%
2009-06-17 0 0.300 0.295 0.300 0.285 0.300 24,240,000 7,085,900 0.2923 1,419 1,395 1,419 1,348 1,419 5,126 1,382.4 0.00%
2009-06-16 0 0.300 0.295 0.300 0.285 0.320 39,100,000 11,634,975 0.2976 1,419 1,395 1,419 1,348 1,513 8,268 1,407.2 -7.69%
2009-06-15 0 0.325 0.320 0.325 0.320 0.340 19,550,000 6,388,425 0.3268 1,537 1,513 1,537 1,513 1,608 4,134 1,545.3 -2.99%
2009-06-12 0 0.335 0.330 0.335 0.330 0.350 28,685,000 9,640,750 0.3361 1,584 1,561 1,584 1,561 1,655 6,066 1,589.4 -1.47%
2009-06-11 0 0.340 0.340 0.345 0.325 0.355 27,729,000 9,476,770 0.3418 1,608 1,608 1,632 1,537 1,679 5,864 1,616.2 3.03%
2009-06-10 0 0.330 0.325 0.330 0.325 0.360 39,495,000 13,340,800 0.3378 1,561 1,537 1,561 1,537 1,702 8,352 1,597.4 -4.35%
2009-06-09 0 0.345 0.345 0.350 0.335 0.380 73,895,000 26,098,125 0.3532 1,632 1,632 1,655 1,584 1,797 15,626 1,670.2 -5.48%
2009-06-08 0 0.365 0.360 0.365 0.340 0.385 67,045,000 24,615,650 0.3672 1,726 1,702 1,726 1,608 1,821 14,177 1,736.3 4.29%
2009-06-05 0 0.350 0.350 0.355 0.305 0.360 131,345,000 44,565,850 0.3393 1,655 1,655 1,679 1,442 1,702 27,774 1,604.6 14.75%
2009-06-04 0 0.305 0.300 0.305 0.290 0.305 34,768,500 10,314,655 0.2967 1,442 1,419 1,442 1,371 1,442 7,352 1,403.0 3.39%
2009-06-03 0 0.295 0.290 0.295 0.290 0.305 49,850,000 14,784,500 0.2966 1,395 1,371 1,395 1,371 1,442 10,541 1,402.5 3.51%
2009-06-02 0 0.285 0.280 0.285 0.280 0.315 49,775,000 14,994,450 0.3012 1,348 1,324 1,348 1,324 1,490 10,525 1,424.6 -6.56%
2009-06-01 0 0.305 0.300 0.305 0.300 0.320 40,225,000 12,410,475 0.3085 1,442 1,419 1,442 1,419 1,513 8,506 1,459.0 0.00%
2009-05-29 0 0.305 0.300 0.305 0.290 0.310 45,221,500 13,564,530 0.3000 1,442 1,419 1,442 1,371 1,466 9,562 1,418.5 5.17%
2009-05-27 0 0.290 0.285 0.290 0.280 0.315 86,078,880 25,912,248 0.3010 1,371 1,348 1,371 1,324 1,490 18,202 1,423.6 1.75%
2009-05-26 0 0.285 0.280 0.285 0.260 0.285 58,560,000 15,849,075 0.2706 1,348 1,324 1,348 1,230 1,348 12,383 1,279.9 9.62%
2009-05-25 0 0.260 0.255 0.260 0.249 0.270 18,745,000 4,862,500 0.2594 1,230 1,206 1,230 1,178 1,277 3,964 1,226.7 0.00%
2009-05-22 0 0.260 0.255 0.260 0.245 0.285 51,040,000 13,493,650 0.2644 1,230 1,206 1,230 1,159 1,348 10,793 1,250.2 -7.14%
2009-05-21 0 0.280 0.280 0.285 0.270 0.290 73,215,000 20,561,025 0.2808 1,324 1,324 1,348 1,277 1,371 15,482 1,328.1 3.70%
2009-05-20 0 0.270 0.265 0.270 0.265 0.275 32,540,240 8,747,009 0.2688 1,277 1,253 1,277 1,253 1,300 6,881 1,271.2 0.00%
2009-05-19 0 0.270 0.270 0.275 0.260 0.285 47,860,000 12,875,350 0.2690 1,277 1,277 1,300 1,230 1,348 10,120 1,272.2 0.00%
2009-05-18 0 0.270 0.270 0.275 0.249 0.275 57,405,000 15,114,270 0.2633 1,277 1,277 1,300 1,178 1,300 12,139 1,245.1 5.88%
2009-05-15 0 0.255 0.250 0.255 0.243 0.255 62,585,755 15,682,370 0.2506 1,206 1,182 1,206 1,149 1,206 13,234 1,185.0 6.69%
2009-05-14 0 0.239 0.237 0.239 0.220 0.242 23,825,000 5,545,870 0.2328 1,130 1,121 1,130 1,040 1,144 5,038 1,100.8 4.82%
2009-05-13 0 0.228 0.228 0.232 0.219 0.233 23,930,000 5,447,485 0.2276 1,078 1,078 1,097 1,036 1,102 5,060 1,076.5 4.11%
2009-05-12 0 0.219 0.219 0.221 0.214 0.227 15,915,000 3,482,785 0.2188 1,036 1,036 1,045 1,012 1,073 3,365 1,034.9 -0.90%
2009-05-11 0 0.221 0.221 0.222 0.220 0.234 34,660,000 7,828,815 0.2259 1,045 1,045 1,050 1,040 1,107 7,329 1,068.2 0.91%
2009-05-08 0 0.219 0.218 0.219 0.201 0.226 48,730,000 10,584,335 0.2172 1,036 1,031 1,036 950.5 1,069 10,304 1,027.2 -8.75%
2009-05-07 0 0.240 0.239 0.241 0.230 0.250 20,715,000 5,008,165 0.2418 1,135 1,130 1,140 1,088 1,182 4,380 1,143.3 -0.41%
2009-05-06 0 0.241 0.239 0.242 0.235 0.244 15,755,000 3,778,420 0.2398 1,140 1,130 1,144 1,111 1,154 3,332 1,134.1 -0.82%
2009-05-05 0 0.243 0.238 0.243 0.221 0.247 26,605,000 6,293,915 0.2366 1,149 1,126 1,149 1,045 1,168 5,626 1,118.8 9.95%
2009-05-04 0 0.221 0.219 0.221 0.208 0.223 22,415,800 4,799,731 0.2141 1,045 1,036 1,045 983.6 1,055 4,740 1,012.6 3.27%
2009-04-30 0 0.214 0.211 0.214 0.207 0.216 17,695,000 3,746,260 0.2117 1,012 997.8 1,012 978.9 1,021 3,742 1,001.2 1.42%
2009-04-29 0 0.211 0.210 0.211 0.207 0.214 17,235,000 3,619,855 0.2100 997.8 993.1 997.8 978.9 1,012 3,644 993.24 -1.40%
2009-04-28 0 0.214 0.214 0.216 0.213 0.229 20,495,000 4,448,430 0.2170 1,012 1,012 1,021 1,007 1,083 4,334 1,026.4 -5.73%
2009-04-27 0 0.227 0.227 0.228 0.226 0.247 14,490,000 3,353,760 0.2315 1,073 1,073 1,078 1,069 1,168 3,064 1,094.6 -8.10%
2009-04-24 0 0.247 0.246 0.247 0.240 0.255 7,506,950 1,842,788 0.2455 1,168 1,163 1,168 1,135 1,206 1,587 1,160.9 -0.80%
2009-04-23 0 0.249 0.249 0.255 0.230 0.255 19,535,000 4,728,185 0.2420 1,178 1,178 1,206 1,088 1,206 4,131 1,144.6 0.40%
2009-04-22 0 0.248 0.247 0.248 0.246 0.270 25,090,000 6,480,250 0.2583 1,173 1,168 1,173 1,163 1,277 5,305 1,221.4 -4.62%
2009-04-21 0 0.260 0.260 0.265 0.245 0.265 19,355,000 4,960,840 0.2563 1,230 1,230 1,253 1,159 1,253 4,093 1,212.1 -1.89%
2009-04-20 0 0.265 0.265 0.270 0.246 0.285 94,850,000 25,430,890 0.2681 1,253 1,253 1,277 1,163 1,348 20,057 1,267.9 3.92%
2009-04-17 0 0.255 0.250 0.255 0.241 0.300 280,935,000 76,194,205 0.2712 1,206 1,182 1,206 1,140 1,419 59,406 1,282.6 8.97%
2009-04-16 0 0.234 0.232 0.233 0.209 0.234 113,290,000 25,242,430 0.2228 1,107 1,097 1,102 988.4 1,107 23,956 1,053.7 10.90%
2009-04-15 0 0.211 0.211 0.212 0.207 0.217 66,510,000 14,097,340 0.2120 997.8 997.8 1,003 978.9 1,026 14,064 1,002.4 0.48%
2009-04-14 0 0.210 0.209 0.210 0.207 0.214 39,825,000 8,412,540 0.2112 993.1 988.4 993.1 978.9 1,012 8,421 998.96 -0.47%
2009-04-09 0 0.211 0.210 0.211 0.207 0.215 20,715,000 4,353,520 0.2102 997.8 993.1 997.8 978.9 1,017 4,380 993.88 1.93%
2009-04-08 0 0.207 0.206 0.208 0.206 0.214 13,556,500 2,861,401 0.2111 978.9 974.2 983.6 974.2 1,012 2,867 998.18 -1.90%
2009-04-07 0 0.211 0.210 0.211 0.210 0.216 26,926,000 5,700,967 0.2117 997.8 993.1 997.8 993.1 1,021 5,694 1,001.3 -1.40%
2009-04-06 0 0.214 0.212 0.213 0.210 0.221 53,360,000 11,505,360 0.2156 1,012 1,003 1,007 993.1 1,045 11,283 1,019.7 -1.83%
2009-04-03 0 0.218 0.216 0.219 0.215 0.223 16,190,000 3,516,155 0.2172 1,031 1,021 1,036 1,017 1,055 3,424 1,027.1 0.00%
2009-04-02 0 0.218 0.215 0.218 0.210 0.222 46,500,000 10,007,675 0.2152 1,031 1,017 1,031 993.1 1,050 9,833 1,017.8 0.93%
2009-04-01 0 0.216 0.216 0.217 0.213 0.219 5,245,000 1,131,680 0.2158 1,021 1,021 1,026 1,007 1,036 1,109 1,020.4 1.89%
2009-03-31 0 0.212 0.213 0.214 0.212 0.221 13,075,000 2,822,155 0.2158 1,003 1,007 1,012 1,003 1,045 2,765 1,020.7 -1.85%
2009-03-30 0 0.216 0.216 0.218 0.216 0.226 11,125,000 2,443,340 0.2196 1,021 1,021 1,031 1,021 1,069 2,352 1,038.6 -2.70%
2009-03-27 0 0.222 0.221 0.222 0.218 0.224 16,138,000 3,553,155 0.2202 1,050 1,045 1,050 1,031 1,059 3,413 1,041.2 1.37%
2009-03-26 0 0.219 0.218 0.221 0.218 0.229 19,625,000 4,358,455 0.2221 1,036 1,031 1,045 1,031 1,083 4,150 1,050.3 -2.23%
2009-03-25 0 0.224 0.221 0.224 0.220 0.227 4,035,000 902,585 0.2237 1,059 1,045 1,059 1,040 1,073 853 1,057.8 -0.44%
2009-03-24 0 0.225 0.220 0.226 0.218 0.236 17,450,900 3,985,356 0.2284 1,064 1,040 1,069 1,031 1,116 3,690 1,080.0 0.90%
2009-03-23 0 0.223 0.220 0.223 0.215 0.228 12,695,000 2,817,965 0.2220 1,055 1,040 1,055 1,017 1,078 2,684 1,049.7 5.69%
2009-03-20 0 0.211 0.210 0.211 0.205 0.211 5,970,000 1,248,415 0.2091 997.8 993.1 997.8 969.5 997.8 1,262 988.92 0.96%
2009-03-19 0 0.209 0.209 0.210 0.209 0.218 7,940,600 1,681,852 0.2118 988.4 988.4 993.1 988.4 1,031 1,679 1,001.6 -2.79%
2009-03-18 0 0.215 0.214 0.215 0.210 0.218 8,270,000 1,777,770 0.2150 1,017 1,012 1,017 993.1 1,031 1,749 1,016.6 1.90%
2009-03-17 0 0.211 0.209 0.211 0.202 0.219 11,805,000 2,489,500 0.2109 997.8 988.4 997.8 955.3 1,036 2,496 997.29 1.44%
2009-03-16 0 0.208 0.205 0.208 0.203 0.213 4,660,000 960,365 0.2061 983.6 969.5 983.6 960.0 1,007 985 974.60 1.46%
2009-03-13 0 0.205 0.205 0.206 0.200 0.209 7,380,000 1,509,970 0.2046 969.5 969.5 974.2 945.8 988.4 1,561 967.58 2.50%
2009-03-12 0 0.200 0.201 0.202 0.200 0.205 5,510,000 1,104,620 0.2005 945.8 950.5 955.3 945.8 969.5 1,165 948.06 -2.44%
2009-03-11 0 0.205 0.203 0.205 0.201 0.209 11,672,400 2,392,433 0.2050 969.5 960.0 969.5 950.5 988.4 2,468 969.29 1.49%
2009-03-10 0 0.202 0.202 0.203 0.200 0.205 10,985,000 2,220,570 0.2021 955.3 955.3 960.0 945.8 969.5 2,323 955.96 -0.49%
2009-03-09 0 0.203 0.203 0.204 0.201 0.212 8,710,000 1,795,425 0.2061 960.0 960.0 964.7 950.5 1,003 1,842 974.82 -0.98%
2009-03-06 0 0.205 0.205 0.207 0.203 0.219 15,415,000 3,218,065 0.2088 969.5 969.5 978.9 960.0 1,036 3,260 987.25 -5.96%
2009-03-05 0 0.218 0.216 0.218 0.215 0.235 18,897,400 4,223,831 0.2235 1,031 1,021 1,031 1,017 1,111 3,996 1,057.0 -3.54%
2009-03-04 0 0.226 0.226 0.227 0.211 0.227 21,515,000 4,675,490 0.2173 1,069 1,069 1,073 997.8 1,073 4,550 1,027.7 8.13%
2009-03-03 0 0.209 0.209 0.212 0.200 0.220 11,460,000 2,413,740 0.2106 988.4 988.4 1,003 945.8 1,040 2,423 996.05 -3.24%
2009-03-02 0 0.216 0.216 0.218 0.214 0.232 21,355,000 4,700,605 0.2201 1,021 1,021 1,031 1,012 1,097 4,516 1,041.0 -8.47%
2009-02-27 0 0.236 0.235 0.236 0.230 0.255 46,225,000 11,281,965 0.2441 1,116 1,111 1,116 1,088 1,206 9,775 1,154.2 3.06%
2009-02-26 0 0.229 0.229 0.230 0.226 0.247 57,037,471 13,603,389 0.2385 1,083 1,083 1,088 1,069 1,168 12,061 1,127.9 1.33%
2009-02-25 0 0.226 0.225 0.226 0.226 0.265 40,150,000 9,723,385 0.2422 1,069 1,064 1,069 1,069 1,253 8,490 1,145.3 -9.60%
2009-02-24 0 0.250 0.250 0.255 0.230 0.265 120,850,480 30,008,030 0.2483 1,182 1,182 1,206 1,088 1,253 25,555 1,174.3 3.31%
2009-02-23 0 0.242 0.240 0.242 0.192 0.242 150,460,000 32,885,275 0.2186 1,144 1,135 1,144 908.0 1,144 31,816 1,033.6 28.72%
2009-02-20 0 0.188 0.188 0.190 0.186 0.206 34,615,000 6,781,455 0.1959 889.1 889.1 898.5 879.6 974.2 7,320 926.48 -6.00%
2009-02-19 0 0.200 0.200 0.201 0.186 0.237 125,350,000 26,804,800 0.2138 945.8 945.8 950.5 879.6 1,121 26,506 1,011.3 -0.99%
2009-02-18 0 0.202 0.202 0.203 0.199 0.247 48,290,000 10,258,485 0.2124 955.3 955.3 960.0 941.1 1,168 10,211 1,004.6 -18.55%
2009-02-17 0 0.248 0.247 0.248 0.245 0.370 118,545,000 31,446,235 0.2653 1,173 1,168 1,173 1,159 1,750 25,067 1,254.5 -20.00%
2009-02-16 1 - - - - - 0 0 - 1,466 - - - - 0 - 0.00%
2009-02-13 1 - - - - - 0 0 - 1,466 - - - - 0 - 0.00%
2009-02-12 1 - - - - - 0 0 - 1,466 - - - - 0 - 0.00%
2009-02-11 1 0.310 - - 0.230 0.370 22,150,000 6,766,890 0.3055 1,466 - - 1,088 1,750 4,684 1,444.7 34.78%
2009-02-10 0 0.230 0.215 0.235 0.215 0.235 990,000 223,575 0.2258 1,088 1,017 1,111 1,017 1,111 209 1,068.0 6.98%
2009-02-09 0 0.215 0.211 0.218 0.210 0.220 465,000 101,450 0.2182 1,017 997.8 1,031 993.1 1,040 98 1,031.8 2.38%
2009-02-06 0 0.210 0.205 0.210 0.210 0.220 430,000 91,400 0.2126 993.1 969.5 993.1 993.1 1,040 91 1,005.2 -4.55%
2009-02-05 0 0.220 0.207 0.220 0.220 0.220 130,000 28,600 0.2200 1,040 978.9 1,040 1,040 1,040 27 1,040.4 0.00%
2009-02-04 0 0.220 0.213 0.220 0.220 0.228 600,000 133,570 0.2226 1,040 1,007 1,040 1,040 1,078 127 1,052.8 8.91%
2009-02-03 0 0.202 0.200 0.220 0.201 0.224 425,000 91,490 0.2153 955.3 945.8 1,040 950.5 1,059 90 1,018.0 -6.05%
2009-02-02 0 0.215 0.196 0.215 - - 0 0 - 1,017 926.9 1,017 - - 0 - 0.00%
2009-01-30 0 0.215 0.200 0.230 - - 0 0 - 1,017 945.8 1,088 - - 0 - 0.00%
2009-01-29 0 0.215 0.195 0.215 0.195 0.215 300,000 59,750 0.1992 1,017 922.2 1,017 922.2 1,017 63 941.87 7.50%
2009-01-23 0 0.200 0.190 0.200 0.190 0.220 260,000 51,000 0.1962 945.8 898.5 945.8 898.5 1,040 55 927.63 0.00%
2009-01-22 0 0.200 0.200 0.220 - - 0 0 - 945.8 945.8 1,040 - - 0 - 5.26%
2009-01-21 0 0.190 0.186 0.250 0.186 0.200 705,000 136,900 0.1942 898.5 879.6 1,182 879.6 945.8 149 918.31 -5.00%
2009-01-20 0 0.200 0.195 0.250 0.200 0.200 30,000 6,000 0.2000 945.8 922.2 1,182 945.8 945.8 6 945.81 -4.76%
2009-01-19 0 0.210 0.205 0.215 0.205 0.235 114,000 26,085 0.2288 993.1 969.5 1,017 969.5 1,111 24 1,082.1 -4.11%
2009-01-16 0 0.219 0.202 0.230 0.199 0.219 630,000 131,815 0.2092 1,036 955.3 1,088 941.1 1,036 133 989.47 2.82%
2009-01-15 0 0.213 0.202 0.213 0.200 0.222 460,000 95,495 0.2076 1,007 955.3 1,007 945.8 1,050 97 981.75 0.47%
2009-01-14 0 0.212 0.212 0.225 0.210 0.212 30,000 6,320 0.2107 1,003 1,003 1,064 993.1 1,003 6 996.26 -11.67%
2009-01-13 0 0.240 0.211 0.240 - - 0 0 - 1,135 997.8 1,135 - - 0 - 0.00%
2009-01-12 0 0.240 0.220 0.240 0.240 0.245 241,000 58,035 0.2408 1,135 1,040 1,135 1,135 1,159 51 1,138.8 2.13%
2009-01-09 0 0.235 0.225 0.235 - - 0 0 - 1,111 1,064 1,111 - - 0 - 0.00%
2009-01-08 0 0.235 0.225 0.235 0.230 0.235 320,000 74,150 0.2317 1,111 1,064 1,111 1,088 1,111 68 1,095.8 2.17%
2009-01-07 0 0.230 0.230 0.244 0.230 0.249 510,000 122,465 0.2401 1,088 1,088 1,154 1,088 1,178 108 1,135.6 -1.29%
2009-01-06 0 0.233 0.233 0.236 0.221 0.238 3,585,000 835,670 0.2331 1,102 1,102 1,116 1,045 1,126 758 1,102.4 5.91%
2009-01-05 0 0.220 0.220 0.240 0.220 0.230 200,000 45,900 0.2295 1,040 1,040 1,135 1,040 1,088 42 1,085.3 -3.51%
2009-01-02 0 0.228 0.217 0.228 0.228 0.235 300,000 69,600 0.2320 1,078 1,026 1,078 1,078 1,111 63 1,097.1 11.22%
2008-12-31 0 0.205 0.205 0.225 0.205 0.205 75,000 15,375 0.2050 969.5 969.5 1,064 969.5 969.5 16 969.46 -1.91%
2008-12-30 0 0.209 0.206 0.225 0.209 0.210 295,000 61,705 0.2092 988.4 974.2 1,064 988.4 993.1 62 989.18 -7.11%
2008-12-29 0 0.225 0.205 0.225 0.225 0.240 230,000 52,930 0.2301 1,064 969.5 1,064 1,064 1,135 49 1,088.3 -3.85%
2008-12-24 0 0.234 0.212 0.234 0.233 0.234 200,000 46,700 0.2335 1,107 1,003 1,107 1,102 1,107 42 1,104.2 0.86%
2008-12-23 0 0.232 0.202 0.232 0.234 0.234 30,000 7,020 0.2340 1,097 955.3 1,097 1,107 1,107 6 1,106.6 4.98%
2008-12-22 0 0.221 0.221 0.233 0.215 0.240 3,705,000 862,645 0.2328 1,045 1,045 1,102 1,017 1,135 783 1,101.1 -1.78%
2008-12-19 0 0.225 0.214 0.225 0.220 0.228 2,695,000 608,550 0.2258 1,064 1,012 1,064 1,040 1,078 570 1,067.9 4.17%
2008-12-18 0 0.216 0.201 0.224 0.214 0.216 300,000 64,600 0.2153 1,021 950.5 1,059 1,012 1,021 63 1,018.3 0.93%
2008-12-17 0 0.214 0.210 0.224 0.206 0.226 250,000 55,370 0.2215 1,012 993.1 1,059 974.2 1,069 53 1,047.4 0.94%
2008-12-16 0 0.212 0.205 0.219 0.205 0.237 175,000 38,070 0.2175 1,003 969.5 1,036 969.5 1,121 37 1,028.8 -4.50%
2008-12-15 0 0.222 0.204 0.222 0.222 0.222 5,000 1,110 0.2220 1,050 964.7 1,050 1,050 1,050 1 1,049.9 6.73%
2008-12-12 0 0.208 0.205 0.217 0.203 0.236 450,000 96,405 0.2142 983.6 969.5 1,026 960.0 1,116 95 1,013.1 -6.31%
2008-12-11 0 0.222 0.220 0.223 0.214 0.228 1,015,000 224,260 0.2209 1,050 1,040 1,055 1,012 1,078 215 1,044.9 4.72%
2008-12-10 0 0.212 0.200 0.213 0.210 0.215 850,000 179,760 0.2115 1,003 945.8 1,007 993.1 1,017 180 1,000.1 2.91%
2008-12-09 0 0.206 0.203 0.206 0.200 0.225 2,520,000 526,605 0.2090 974.2 960.0 974.2 945.8 1,064 533 988.24 -4.19%
2008-12-08 0 0.215 0.210 0.215 0.200 0.215 1,390,000 289,725 0.2084 1,017 993.1 1,017 945.8 1,017 294 985.71 4.88%
2008-12-05 0 0.205 0.201 0.206 0.195 0.205 750,000 150,600 0.2008 969.5 950.5 974.2 922.2 969.5 159 949.60 7.89%
2008-12-04 0 0.190 0.182 0.200 0.190 0.200 295,000 57,950 0.1964 898.5 860.7 945.8 898.5 945.8 62 928.98 -5.00%
2008-12-03 0 0.200 0.185 0.200 0.200 0.200 330,000 66,000 0.2000 945.8 874.9 945.8 945.8 945.8 70 945.81 2.04%
2008-12-02 0 0.196 0.196 0.210 0.170 0.200 1,280,000 229,040 0.1789 926.9 926.9 993.1 803.9 945.8 271 846.21 3.16%
2008-12-01 0 0.190 0.190 0.194 0.180 0.190 150,000 28,000 0.1867 898.5 898.5 917.4 851.2 898.5 32 882.76 2.70%
2008-11-28 0 0.185 0.181 0.190 0.181 0.190 380,000 69,515 0.1829 874.9 856.0 898.5 856.0 898.5 80 865.11 -2.63%
2008-11-27 0 0.190 0.185 0.190 0.181 0.200 540,000 101,710 0.1884 898.5 874.9 898.5 856.0 945.8 114 890.73 -5.00%
2008-11-26 0 0.200 0.180 0.200 - - 0 0 - 945.8 851.2 945.8 - - 0 - 0.00%
2008-11-25 0 0.200 0.152 0.200 0.180 0.200 145,000 26,300 0.1814 945.8 718.8 945.8 851.2 945.8 31 857.76 5.26%
2008-11-24 0 0.190 0.180 0.200 - - 0 0 - 898.5 851.2 945.8 - - 0 - 0.00%
2008-11-21 0 0.190 0.180 0.190 0.188 0.194 385,000 73,470 0.1908 898.5 851.2 898.5 889.1 917.4 81 902.45 11.76%
2008-11-20 0 0.170 0.170 0.194 0.160 0.160 5,000 800 0.1600 803.9 803.9 917.4 756.7 756.7 1 756.65 -15.00%
2008-11-19 0 0.200 0.180 0.200 0.200 0.200 60,000 12,000 0.2000 945.8 851.2 945.8 945.8 945.8 13 945.81 14.29%
2008-11-18 0 0.175 0.170 0.175 0.175 0.181 595,000 105,435 0.1772 827.6 803.9 827.6 827.6 856.0 126 838.00 2.94%
2008-11-17 0 0.170 0.170 0.210 0.170 0.170 5,000 850 0.1700 803.9 803.9 993.1 803.9 803.9 1 803.94 -17.48%
2008-11-14 0 0.206 0.195 0.207 0.191 0.208 320,000 64,640 0.2020 974.2 922.2 978.9 903.3 983.6 68 955.27 -1.90%
2008-11-13 0 0.210 0.201 0.222 0.210 0.210 25,000 5,250 0.2100 993.1 950.5 1,050 993.1 993.1 5 993.11 0.96%
2008-11-12 0 0.208 0.208 0.225 0.208 0.220 44,100 9,459 0.2145 983.6 983.6 1,064 983.6 1,040 9 1,014.3 -5.45%
2008-11-11 0 0.220 0.215 0.224 0.220 0.226 260,000 57,990 0.2230 1,040 1,017 1,059 1,040 1,069 55 1,054.8 0.00%
2008-11-10 0 0.220 0.216 0.220 0.210 0.230 680,000 145,400 0.2138 1,040 1,021 1,040 993.1 1,088 144 1,011.2 5.77%
2008-11-07 0 0.208 0.190 0.208 0.205 0.208 100,000 20,620 0.2062 983.6 898.5 983.6 969.5 983.6 21 975.14 9.47%
2008-11-06 0 0.190 0.188 0.190 0.190 0.210 740,000 150,310 0.2031 898.5 889.1 898.5 898.5 993.1 156 960.58 -13.64%
2008-11-05 0 0.220 0.220 0.230 0.220 0.245 765,000 179,660 0.2348 1,040 1,040 1,088 1,040 1,159 162 1,110.6 -4.35%
2008-11-04 0 0.230 0.218 0.226 0.210 0.250 945,000 214,170 0.2266 1,088 1,031 1,069 993.1 1,182 200 1,071.8 10.58%
2008-11-03 0 0.208 0.208 0.210 0.202 0.210 1,790,000 367,525 0.2053 983.6 983.6 993.1 955.3 993.1 379 970.98 4.00%
2008-10-31 0 0.200 0.200 0.208 0.180 0.206 1,025,000 202,790 0.1978 945.8 945.8 983.6 851.2 974.2 217 935.62 5.82%
2008-10-30 0 0.189 0.180 0.189 0.165 0.200 925,000 160,395 0.1734 893.8 851.2 893.8 780.3 945.8 196 820.02 8.00%
2008-10-29 0 0.175 0.165 0.195 0.175 0.200 280,900 54,899 0.1954 827.6 780.3 922.2 827.6 945.8 59 924.25 -12.50%
2008-10-28 0 0.200 0.101 0.200 - - 0 0 - 945.8 477.6 945.8 - - 0 - 0.00%
2008-10-27 0 0.200 0.126 0.200 - - 0 0 - 945.8 595.9 945.8 - - 0 - 0.00%
2008-10-24 0 0.200 0.141 0.200 0.200 0.200 333,000 66,450 0.1995 945.8 666.8 945.8 945.8 945.8 70 943.68 -9.09%
2008-10-23 0 0.220 0.121 0.220 - - 0 0 - 1,040 572.2 1,040 - - 0 - 0.00%
2008-10-22 0 0.220 0.170 0.220 0.220 0.220 25,000 5,500 0.2200 1,040 803.9 1,040 1,040 1,040 5 1,040.4 0.00%
2008-10-21 0 0.220 0.170 0.220 0.220 0.235 90,000 20,150 0.2239 1,040 803.9 1,040 1,040 1,111 19 1,058.8 -6.38%
2008-10-20 0 0.235 0.235 0.240 0.220 0.220 10,000 2,200 0.2200 1,111 1,111 1,135 1,040 1,040 2 1,040.4 -2.08%
2008-10-17 0 0.240 0.201 0.240 - - 0 0 - 1,135 950.5 1,135 - - 0 - 0.00%
2008-10-16 0 0.240 0.210 0.240 0.240 0.240 300,000 72,000 0.2400 1,135 993.1 1,135 1,135 1,135 63 1,135.0 -4.00%
2008-10-15 0 0.250 0.230 0.250 0.230 0.260 1,195,000 291,925 0.2443 1,182 1,088 1,182 1,088 1,230 253 1,155.3 8.70%
2008-10-14 0 0.230 0.228 0.285 0.230 0.310 855,000 220,020 0.2573 1,088 1,078 1,348 1,088 1,466 181 1,216.9 -28.12%
2008-10-13 0 0.320 0.320 0.350 0.290 0.320 110,000 32,950 0.2995 1,513 1,513 1,655 1,371 1,513 23 1,416.6 6.67%
2008-10-10 0 0.300 0.240 0.300 0.200 0.345 168,000 39,410 0.2346 1,419 1,135 1,419 945.8 1,632 36 1,109.4 -14.29%
2008-10-09 0 0.350 0.290 0.360 0.285 0.350 940,000 277,075 0.2948 1,655 1,371 1,702 1,348 1,655 199 1,393.9 16.67%
2008-10-08 0 0.300 0.300 0.350 0.280 0.330 20,000 6,050 0.3025 1,419 1,419 1,655 1,324 1,561 4 1,430.5 -14.29%
2008-10-06 0 0.350 0.320 0.350 0.320 0.350 385,000 126,000 0.3273 1,655 1,513 1,655 1,513 1,655 81 1,547.7 2.94%
2008-10-03 0 0.360 0.345 0.450 - - 0 0 - 1,608 1,541 2,010 - - 0 - 0.00%
2008-10-02 0 0.360 0.360 0.390 - - 0 0 - 1,608 1,608 1,742 - - 0 - 2.86%
2008-09-30 0 0.350 0.350 0.390 0.310 0.355 185,000 63,350 0.3424 1,563 1,563 1,742 1,385 1,586 41 1,529.4 -12.50%
2008-09-29 0 0.400 0.355 0.400 - - 0 0 - 1,787 1,586 1,787 - - 0 - 0.00%
2008-09-26 0 0.400 0.350 0.400 0.370 0.410 935,000 354,350 0.3790 1,787 1,563 1,787 1,653 1,831 209 1,692.7 -2.44%
2008-09-25 0 0.410 0.400 0.410 0.380 0.470 2,325,000 935,750 0.4025 1,831 1,787 1,831 1,697 2,099 521 1,797.6 -12.77%
2008-09-24 0 0.470 0.470 0.530 0.470 0.530 35,000 16,750 0.4786 2,099 2,099 2,367 2,099 2,367 8 2,137.5 -12.96%
2008-09-23 0 0.540 0.485 0.540 0.475 0.540 175,000 90,375 0.5164 2,412 2,166 2,412 2,122 2,412 39 2,306.5 14.89%
2008-09-22 0 0.470 0.400 0.490 0.425 0.470 15,000 6,825 0.4550 2,099 1,787 2,189 1,898 2,099 3 2,032.2 0.00%
2008-09-19 0 0.470 0.440 0.470 0.440 0.470 105,000 47,250 0.4500 2,099 1,965 2,099 1,965 2,099 24 2,009.9 9.30%
2008-09-18 0 0.430 0.400 0.440 0.380 0.440 215,000 83,800 0.3898 1,921 1,787 1,965 1,697 1,965 48 1,740.8 -2.27%
2008-09-17 0 0.440 0.440 0.450 0.400 0.450 560,750 240,600 0.4291 1,965 1,965 2,010 1,787 2,010 126 1,916.4 4.76%
2008-09-16 0 0.420 0.415 0.440 0.390 0.430 1,670,000 677,000 0.4054 1,876 1,854 1,965 1,742 1,921 374 1,810.6 7.69%
2008-09-12 0 0.390 0.380 0.390 0.375 0.415 1,395,000 551,425 0.3953 1,742 1,697 1,742 1,675 1,854 312 1,765.5 -1.27%
2008-09-11 0 0.395 0.395 0.415 0.395 0.420 480,000 195,100 0.4065 1,764 1,764 1,854 1,764 1,876 107 1,815.4 -5.95%
2008-09-10 0 0.420 0.405 0.420 0.405 0.420 145,000 60,600 0.4179 1,876 1,809 1,876 1,809 1,876 32 1,866.6 3.70%
2008-09-09 0 0.405 0.405 0.470 - - 0 0 - 1,809 1,809 2,099 - - 0 - 1.25%
2008-09-08 0 0.400 0.400 0.470 0.400 0.400 260,000 104,000 0.4000 1,787 1,787 2,099 1,787 1,787 58 1,786.5 0.00%
2008-09-05 0 0.400 0.400 0.425 0.400 0.410 50,000 20,200 0.4040 1,787 1,787 1,898 1,787 1,831 11 1,804.4 0.00%
2008-09-04 0 0.400 0.400 0.470 - - 0 0 - 1,787 1,787 2,099 - - 0 - 0.00%
2008-09-03 0 0.400 0.380 0.470 0.400 0.420 115,000 46,700 0.4061 1,787 1,697 2,099 1,787 1,876 26 1,813.7 2.56%
2008-09-02 0 0.390 0.365 0.400 - - 0 0 - 1,742 1,630 1,787 - - 0 - 0.00%
2008-09-01 0 0.390 0.365 0.390 0.390 0.390 10,000 3,900 0.3900 1,742 1,630 1,742 1,742 1,742 2 1,741.9 -2.50%
2008-08-29 0 0.400 0.380 0.400 0.325 0.400 1,045,000 368,450 0.3526 1,787 1,697 1,787 1,452 1,787 234 1,574.8 -2.44%
2008-08-28 0 0.410 0.380 0.410 - - 0 0 - 1,831 1,697 1,831 - - 0 - -2.38%
2008-08-27 0 0.420 0.350 0.500 - - 0 0 - 1,876 1,563 2,233 - - 0 - 0.00%
2008-08-26 0 0.420 0.405 0.500 0.420 0.440 85,000 36,800 0.4329 1,876 1,809 2,233 1,876 1,965 19 1,933.7 -6.67%
2008-08-25 0 0.450 0.415 0.430 0.420 0.500 365,000 168,500 0.4616 2,010 1,854 1,921 1,876 2,233 82 2,061.9 -10.00%
2008-08-21 0 0.500 0.450 0.500 - - 0 0 - 2,233 2,010 2,233 - - 0 - 0.00%
2008-08-20 0 0.500 0.455 0.500 0.500 0.500 125,000 62,500 0.5000 2,233 2,032 2,233 2,233 2,233 28 2,233.2 0.00%
2008-08-19 0 0.500 0.450 0.500 0.470 0.500 35,000 16,600 0.4743 2,233 2,010 2,233 2,099 2,233 8 2,118.3 0.00%
2008-08-18 0 0.500 0.470 0.530 0.500 0.530 148,900 76,250 0.5121 2,233 2,099 2,367 2,233 2,367 33 2,287.2 -13.79%
2008-08-15 0 0.580 0.550 0.580 0.550 0.580 175,000 96,400 0.5509 2,590 2,456 2,590 2,456 2,590 39 2,460.3 -3.33%
2008-08-14 0 0.600 0.600 0.610 0.570 0.570 40,000 22,800 0.5700 2,680 2,680 2,724 2,546 2,546 9 2,545.8 0.00%
2008-08-13 0 0.600 0.560 0.670 0.560 0.600 80,000 46,400 0.5800 2,680 2,501 2,992 2,501 2,680 18 2,590.5 0.00%
2008-08-12 0 0.600 0.570 0.600 0.580 0.600 150,000 87,600 0.5840 2,680 2,546 2,680 2,590 2,680 34 2,608.3 -3.23%
2008-08-11 0 0.620 0.560 0.630 0.560 0.630 20,000 11,900 0.5950 2,769 2,501 2,814 2,501 2,814 4 2,657.5 -1.59%
2008-08-08 0 0.630 0.560 0.640 0.570 0.630 27,250 16,043 0.5887 2,814 2,501 2,858 2,546 2,814 6 2,629.5 0.00%
2008-08-07 0 0.630 0.630 0.700 0.630 0.630 25,720,000 16,203,600 0.6300 2,814 2,814 3,126 2,814 2,814 5,759 2,813.8 0.00%
2008-08-05 0 0.630 0.630 0.660 0.630 0.660 65,000 41,350 0.6362 2,814 2,814 2,948 2,814 2,948 15 2,841.3 -7.35%
2008-08-04 0 0.680 0.640 0.680 0.630 0.680 155,000 101,400 0.6542 3,037 2,858 3,037 2,814 3,037 35 2,921.9 -2.86%
2008-08-01 0 0.700 0.660 0.700 - - 0 0 - 3,126 2,948 3,126 - - 0 - 0.00%
2008-07-31 0 0.700 0.660 0.800 - - 0 0 - 3,126 2,948 3,573 - - 0 - 0.00%
2008-07-30 0 0.700 0.680 0.800 0.700 0.700 150,000 105,000 0.7000 3,126 3,037 3,573 3,126 3,126 34 3,126.4 -1.41%
2008-07-29 0 0.710 0.670 0.710 0.710 0.710 15,000 10,650 0.7100 3,171 2,992 3,171 3,171 3,171 3 3,171.1 0.00%
2008-07-28 0 0.710 0.710 0.790 0.710 0.710 55,000 39,050 0.7100 3,171 3,171 3,528 3,171 3,171 12 3,171.1 0.00%
2008-07-25 0 0.710 0.690 0.750 0.680 0.710 70,000 48,800 0.6971 3,171 3,082 3,350 3,037 3,171 16 3,113.7 0.00%
2008-07-24 0 0.710 0.660 0.710 0.660 0.710 251,000 169,120 0.6738 3,171 2,948 3,171 2,948 3,171 56 3,009.4 7.58%
2008-07-23 0 0.660 0.660 0.710 0.660 0.660 6,115,000 3,669,600 0.6001 2,948 2,948 3,171 2,948 2,948 1,369 2,680.2 1.54%
2008-07-22 0 0.650 0.650 0.710 0.640 0.680 205,000 133,600 0.6517 2,903 2,903 3,171 2,858 3,037 46 2,910.8 -8.45%
2008-07-21 0 0.710 0.670 0.710 0.710 0.710 15,000 10,650 0.7100 3,171 2,992 3,171 3,171 3,171 3 3,171.1 2.90%
2008-07-18 0 0.690 0.670 0.680 0.660 0.710 65,000 43,750 0.6731 3,082 2,992 3,037 2,948 3,171 15 3,006.2 -6.76%
2008-07-17 0 0.740 0.670 0.710 - - 0 0 - 3,305 2,992 3,171 - - 0 - -3.90%
2008-07-16 0 0.770 0.670 0.770 - - 0 0 - 3,439 2,992 3,439 - - 0 - 0.00%
2008-07-15 0 0.770 0.670 0.770 - - 0 0 - 3,439 2,992 3,439 - - 0 - -3.75%
2008-07-14 0 0.800 0.750 0.800 0.850 0.850 5,000 4,250 0.8500 3,573 3,350 3,573 3,796 3,796 1 3,796.4 12.68%
2008-07-11 0 0.710 0.700 0.790 0.710 0.710 20,000 14,200 0.7100 3,171 3,126 3,528 3,171 3,171 4 3,171.1 0.00%
2008-07-10 0 0.710 0.680 0.850 0.660 0.710 110,000 77,700 0.7064 3,171 3,037 3,796 2,948 3,171 25 3,154.9 1.43%
2008-07-09 0 0.700 0.670 0.800 - - 0 0 - 3,126 2,992 3,573 - - 0 - 0.00%
2008-07-08 0 0.700 0.670 0.890 0.700 0.700 90,000 63,000 0.7000 3,126 2,992 3,975 3,126 3,126 20 3,126.4 -1.41%
2008-07-07 0 0.710 0.670 0.710 0.710 0.710 10,000 7,100 0.7100 3,171 2,992 3,171 3,171 3,171 2 3,171.1 1.43%
2008-07-04 0 0.700 0.700 0.830 0.700 0.710 95,000 66,600 0.7011 3,126 3,126 3,707 3,126 3,171 21 3,131.1 -4.11%
2008-07-03 0 0.730 0.730 0.770 0.730 0.740 260,000 190,300 0.7319 3,260 3,260 3,439 3,260 3,305 58 3,269.0 -6.41%
2008-07-02 0 0.780 0.740 0.780 0.730 0.780 70,000 51,800 0.7400 3,484 3,305 3,484 3,260 3,484 16 3,305.1 -2.50%
2008-06-30 0 0.800 0.740 0.820 - - 40,000 32,800 0.8200 3,573 3,305 3,662 - - 9 3,662.4 0.00%
2008-06-27 0 0.800 0.750 0.800 0.670 0.800 125,000 94,000 0.7520 3,573 3,350 3,573 2,992 3,573 28 3,358.7 -2.44%
2008-06-26 0 0.820 0.740 0.830 0.820 0.820 15,000 12,300 0.8200 3,662 3,305 3,707 3,662 3,662 3 3,662.4 3.80%
2008-06-25 0 0.790 0.770 0.800 0.760 0.790 25,000 19,250 0.7700 3,528 3,439 3,573 3,394 3,528 6 3,439.1 1.28%
2008-06-24 0 0.780 0.760 0.810 0.780 0.800 60,000 47,600 0.7933 3,484 3,394 3,618 3,484 3,573 13 3,543.3 4.00%
2008-06-23 0 0.750 0.740 0.800 0.750 0.800 50,000 38,350 0.7670 3,350 3,305 3,573 3,350 3,573 11 3,425.7 -9.64%
2008-06-20 0 0.830 0.830 0.840 0.830 0.840 85,000 71,050 0.8359 3,707 3,707 3,752 3,707 3,752 19 3,733.3 -2.35%
2008-06-19 0 0.850 0.810 0.860 - - 5,000 4,100 0.8200 3,796 3,618 3,841 - - 1 3,662.4 0.00%
2008-06-18 0 0.850 0.810 0.890 0.850 0.850 20,000 17,000 0.8500 3,796 3,618 3,975 3,796 3,796 4 3,796.4 0.00%
2008-06-17 0 0.850 0.800 0.890 0.850 0.850 5,000 4,250 0.8500 3,796 3,573 3,975 3,796 3,796 1 3,796.4 2.41%
2008-06-16 0 0.830 0.830 0.900 0.830 0.830 14,385,000 12,226,850 0.8500 3,707 3,707 4,020 3,707 3,707 3,221 3,796.3 -3.49%
2008-06-13 0 0.860 0.810 0.860 0.790 0.860 1,560,000 1,325,150 0.8495 3,841 3,618 3,841 3,528 3,841 349 3,794.0 1.18%
2008-06-12 0 0.850 0.850 0.870 0.780 0.850 510,000 430,100 0.8433 3,796 3,796 3,886 3,484 3,796 114 3,766.6 -2.30%
2008-06-11 0 0.870 0.840 0.870 0.850 0.890 400,300 350,234 0.8749 3,886 3,752 3,886 3,796 3,975 90 3,907.7 7.41%
2008-06-10 0 0.810 0.810 0.890 0.810 0.860 70,000 56,950 0.8136 3,618 3,618 3,975 3,618 3,841 16 3,633.7 -5.81%
2008-06-06 0 0.860 0.860 0.880 0.840 0.840 20,000 16,800 0.8400 3,841 3,841 3,930 3,752 3,752 4 3,751.7 -3.37%
2008-06-05 0 0.890 0.890 0.900 0.880 0.900 135,750 120,823 0.8900 3,975 3,975 4,020 3,930 4,020 30 3,975.2 2.30%
2008-06-04 0 0.870 0.870 0.900 0.860 0.870 375,000 323,200 0.8619 3,886 3,886 4,020 3,841 3,886 84 3,849.4 -3.33%
2008-06-03 0 0.900 0.880 0.910 0.880 0.900 110,000 98,000 0.8909 4,020 3,930 4,064 3,930 4,020 25 3,979.1 4.65%
2008-06-02 0 0.860 0.860 0.900 0.860 0.880 600,000 518,150 0.8636 3,841 3,841 4,020 3,841 3,930 134 3,857.1 -3.37%
2008-05-30 0 0.890 0.890 0.920 0.890 0.890 40,000 35,600 0.8900 3,975 3,975 4,109 3,975 3,975 9 3,975.0 3.49%
2008-05-29 0 0.860 0.860 0.900 0.850 0.860 95,000 81,650 0.8595 3,841 3,841 4,020 3,796 3,841 21 3,838.7 1.18%
2008-05-28 0 0.850 0.850 0.890 0.850 0.890 825,000 710,650 0.8614 3,796 3,796 3,975 3,796 3,975 185 3,847.3 -3.41%
2008-05-27 0 0.880 0.880 0.950 0.870 0.910 1,170,000 1,050,150 0.8976 3,930 3,930 4,243 3,886 4,064 262 4,008.8 -2.22%
2008-05-26 0 0.900 0.900 0.940 0.880 0.900 370,000 330,150 0.8923 4,020 4,020 4,198 3,930 4,020 83 3,985.3 -4.26%
2008-05-23 0 0.940 0.930 0.940 0.920 0.940 140,000 130,200 0.9300 4,198 4,154 4,198 4,109 4,198 31 4,153.7 2.17%
2008-05-22 0 0.920 0.920 0.950 - - 0 0 - 4,109 4,109 4,243 - - 0 - 1.10%
2008-05-21 0 0.910 0.920 0.970 0.900 0.950 580,000 528,600 0.9114 4,064 4,109 4,332 4,020 4,243 130 4,070.5 -4.21%
2008-05-20 0 0.950 0.950 0.980 0.940 0.990 540,000 515,800 0.9552 4,243 4,243 4,377 4,198 4,422 121 4,266.2 -5.00%
2008-05-19 0 1.000 0.990 1.000 1.000 1.000 180,000 180,000 1.0000 4,466 4,422 4,466 4,466 4,466 40 4,466.3 -2.91%
2008-05-16 0 1.030 1.020 1.030 1.020 1.050 265,000 273,400 1.0317 4,600 4,556 4,600 4,556 4,690 59 4,607.9 0.98%
2008-05-15 0 1.020 1.020 1.030 1.000 1.020 343,000 343,735 1.0021 4,556 4,556 4,600 4,466 4,556 77 4,475.9 3.03%
2008-05-14 0 0.990 0.990 1.030 0.980 1.020 470,000 470,600 1.0013 4,422 4,422 4,600 4,377 4,556 105 4,472.1 -2.94%
2008-05-13 0 1.020 0.990 1.020 0.990 1.020 165,000 164,900 0.9994 4,556 4,422 4,556 4,422 4,556 37 4,463.6 2.00%
2008-05-09 0 1.000 1.000 1.010 0.940 1.010 515,000 509,750 0.9898 4,466 4,466 4,511 4,198 4,511 115 4,420.8 7.53%
2008-05-08 0 0.930 0.930 0.950 0.930 0.950 205,000 193,350 0.9432 4,154 4,154 4,243 4,154 4,243 46 4,212.5 -2.11%
2008-05-07 0 0.950 0.950 0.960 0.950 0.980 80,000 76,300 0.9538 4,243 4,243 4,288 4,243 4,377 18 4,259.8 -3.06%
2008-05-06 0 0.980 0.970 0.990 0.970 0.990 120,450 118,469 0.9836 4,377 4,332 4,422 4,332 4,422 27 4,392.9 3.16%
2008-05-05 0 0.950 0.950 0.970 0.950 1.020 755,000 736,000 0.9748 4,243 4,243 4,332 4,243 4,556 169 4,354.0 -5.00%
2008-05-02 0 1.000 1.000 1.010 0.970 1.050 763,000 769,750 1.0088 4,466 4,466 4,511 4,332 4,690 171 4,505.9 -2.91%
2008-04-30 0 1.030 1.020 1.050 1.030 1.100 260,000 271,850 1.0456 4,600 4,556 4,690 4,600 4,913 58 4,669.9 -5.50%
2008-04-29 0 1.090 1.060 1.090 0.960 1.100 1,736,500 1,843,800 1.0618 4,868 4,734 4,868 4,288 4,913 389 4,742.3 -0.91%
2008-04-28 0 1.100 1.100 1.110 1.080 1.150 910,000 1,000,700 1.0997 4,913 4,913 4,958 4,824 5,136 204 4,911.5 -0.90%
2008-04-25 0 1.110 1.100 1.110 1.060 1.180 1,559,500 1,738,675 1.1149 4,958 4,913 4,958 4,734 5,270 349 4,979.5 4.72%
2008-04-24 0 1.060 1.020 1.070 0.980 1.060 2,750,000 2,764,250 1.0052 4,734 4,556 4,779 4,377 4,734 616 4,489.5 9.28%
2008-04-23 0 0.970 0.960 0.970 0.930 1.000 475,000 460,800 0.9701 4,332 4,288 4,332 4,154 4,466 106 4,332.8 4.30%
2008-04-22 0 0.930 0.930 0.940 0.930 0.930 333,300 309,804 0.9295 4,154 4,154 4,198 4,154 4,154 75 4,151.5 0.00%
2008-04-21 0 0.930 0.930 0.940 0.930 0.930 370,000 344,100 0.9300 4,154 4,154 4,198 4,154 4,154 83 4,153.7 -2.11%
2008-04-18 0 0.950 0.930 0.950 0.920 0.950 380,000 354,150 0.9320 4,243 4,154 4,243 4,109 4,243 85 4,162.5 2.15%
2008-04-17 0 0.930 0.930 0.940 0.930 0.960 350,000 327,700 0.9363 4,154 4,154 4,198 4,154 4,288 78 4,181.8 -1.06%
2008-04-16 0 0.940 0.930 0.940 0.930 0.980 260,000 243,450 0.9363 4,198 4,154 4,198 4,154 4,377 58 4,182.0 -2.08%
2008-04-15 0 0.960 0.940 0.960 0.880 0.960 645,000 587,200 0.9104 4,288 4,198 4,288 3,930 4,288 144 4,066.1 2.13%
2008-04-14 0 0.940 0.920 0.940 0.890 0.960 525,000 486,300 0.9263 4,198 4,109 4,198 3,975 4,288 118 4,137.1 -1.05%
2008-04-11 0 0.950 0.940 0.950 0.930 0.960 485,000 456,000 0.9402 4,243 4,198 4,243 4,154 4,288 109 4,199.3 2.15%
2008-04-10 0 0.930 0.910 0.940 0.890 0.930 1,560,000 1,424,500 0.9131 4,154 4,064 4,198 3,975 4,154 349 4,078.4 1.09%
2008-04-09 0 0.920 0.910 0.940 0.890 0.930 1,317,550 1,205,694 0.9151 4,109 4,064 4,198 3,975 4,154 295 4,087.2 3.37%
2008-04-08 0 0.890 0.870 0.880 0.870 0.890 450,000 393,750 0.8750 3,975 3,886 3,930 3,886 3,975 101 3,908.1 2.30%
2008-04-07 0 0.870 0.870 0.880 0.850 0.900 1,920,000 1,662,250 0.8658 3,886 3,886 3,930 3,796 4,020 430 3,866.8 2.35%
2008-04-03 0 0.850 0.840 0.850 0.840 0.870 605,000 515,250 0.8517 3,796 3,752 3,796 3,752 3,886 135 3,803.8 -1.16%
2008-04-02 0 0.860 0.850 0.870 0.840 0.910 9,980,000 8,672,800 0.8690 3,841 3,796 3,886 3,752 4,064 2,234 3,881.3 3.61%
2008-04-01 0 0.830 0.830 0.860 0.830 0.880 1,705,000 1,454,400 0.8530 3,707 3,707 3,841 3,707 3,930 382 3,809.9 -2.35%
2008-03-31 0 0.850 0.850 0.900 0.850 0.910 555,000 493,000 0.8883 3,796 3,796 4,020 3,796 4,064 124 3,967.4 -1.16%
2008-03-28 0 0.860 0.860 0.890 0.860 0.900 557,500 487,250 0.8740 3,841 3,841 3,975 3,841 4,020 125 3,903.5 0.00%
2008-03-27 0 0.860 0.860 0.890 0.850 0.920 530,000 461,500 0.8708 3,841 3,841 3,975 3,796 4,109 119 3,889.1 1.18%
2008-03-26 0 0.850 0.850 0.910 0.850 0.950 550,000 501,350 0.9115 3,796 3,796 4,064 3,796 4,243 123 4,071.3 -8.60%
2008-03-25 0 0.930 0.880 0.940 0.860 0.950 1,100,000 994,100 0.9037 4,154 3,930 4,198 3,841 4,243 246 4,036.4 1.09%
2008-03-20 0 0.920 0.880 0.950 0.900 0.960 665,000 614,850 0.9246 4,109 3,930 4,243 4,020 4,288 149 4,129.5 -8.00%
2008-03-19 0 1.000 1.000 1.040 0.970 1.010 1,585,000 1,562,692 0.9859 4,466 4,466 4,645 4,332 4,511 355 4,403.5 4.17%
2008-03-18 0 0.960 0.960 1.020 0.920 1.060 1,360,000 1,330,250 0.9781 4,288 4,288 4,556 4,109 4,734 304 4,368.6 -4.95%
2008-03-17 0 1.010 1.010 1.060 1.000 1.060 1,260,000 1,284,050 1.0191 4,511 4,511 4,734 4,466 4,734 282 4,551.6 -4.72%
2008-03-14 0 1.060 1.050 1.080 1.060 1.120 2,500,000 2,668,100 1.0672 4,734 4,690 4,824 4,734 5,002 560 4,766.7 -5.36%
2008-03-13 0 1.120 1.060 1.130 1.040 1.120 920,000 983,100 1.0686 5,002 4,734 5,047 4,645 5,002 206 4,772.7 5.66%
2008-03-12 0 1.060 1.060 1.080 1.060 1.110 1,020,000 1,103,200 1.0816 4,734 4,734 4,824 4,734 4,958 228 4,830.7 -1.85%
2008-03-11 0 1.080 1.070 1.110 1.060 1.130 525,000 569,350 1.0845 4,824 4,779 4,958 4,734 5,047 118 4,843.6 -6.90%
2008-03-10 0 1.160 1.160 1.190 1.140 1.250 1,100,000 1,282,700 1.1661 5,181 5,181 5,315 5,092 5,583 246 5,208.2 -7.20%
2008-03-07 0 1.250 1.250 1.260 1.100 1.330 3,325,150 4,097,580 1.2323 5,583 5,583 5,628 4,913 5,940 744 5,503.9 7.76%
2008-03-06 0 1.160 1.130 1.160 1.050 1.160 1,578,550 1,756,739 1.1129 5,181 5,047 5,181 4,690 5,181 353 4,970.5 10.48%
2008-03-05 0 1.050 1.050 1.070 1.050 1.060 885,000 929,900 1.0507 4,690 4,690 4,779 4,690 4,734 198 4,692.9 -0.94%
2008-03-04 0 1.060 1.050 1.060 1.050 1.060 725,000 763,300 1.0528 4,734 4,690 4,734 4,690 4,734 162 4,702.3 0.00%
2008-03-03 0 1.060 1.050 1.070 1.040 1.070 603,261 634,694 1.0521 4,734 4,690 4,779 4,645 4,779 135 4,699.1 0.95%
2008-02-29 0 1.050 1.050 1.070 1.030 1.060 260,000 272,250 1.0471 4,690 4,690 4,779 4,600 4,734 58 4,676.8 0.00%
2008-02-28 0 1.050 1.050 1.060 1.000 1.080 1,795,000 1,876,700 1.0455 4,690 4,690 4,734 4,466 4,824 402 4,669.6 3.96%
2008-02-27 0 1.010 0.990 1.010 0.990 1.010 2,424,500 2,415,620 0.9963 4,511 4,422 4,511 4,422 4,511 543 4,450.0 0.00%
2008-02-26 0 1.010 1.000 1.020 0.980 1.010 2,115,300 2,114,791 0.9998 4,511 4,466 4,556 4,377 4,511 474 4,465.3 1.00%
2008-02-25 0 1.000 0.990 1.000 0.990 1.010 730,000 729,300 0.9990 4,466 4,422 4,466 4,422 4,511 163 4,462.1 -2.91%
2008-02-22 0 1.030 1.030 1.040 1.000 1.030 996,511 1,004,311 1.0078 4,600 4,600 4,645 4,466 4,600 223 4,501.3 0.98%
2008-02-21 0 1.020 1.010 1.030 1.000 1.040 730,000 742,900 1.0177 4,556 4,511 4,600 4,466 4,645 163 4,545.3 -2.86%
2008-02-20 0 1.050 1.050 1.060 1.040 1.070 280,000 292,250 1.0438 4,690 4,690 4,734 4,645 4,779 63 4,661.8 -3.67%
2008-02-19 0 1.090 1.050 1.090 1.030 1.130 1,720,000 1,834,450 1.0665 4,868 4,690 4,868 4,600 5,047 385 4,763.5 7.92%
2008-02-18 0 1.010 1.000 1.030 1.000 1.030 475,000 481,000 1.0126 4,511 4,466 4,600 4,466 4,600 106 4,522.8 -3.81%
2008-02-15 0 1.050 1.020 1.060 1.000 1.050 270,000 277,300 1.0270 4,690 4,556 4,734 4,466 4,690 60 4,587.1 2.94%
2008-02-14 0 1.020 1.020 1.040 1.000 1.050 220,000 224,300 1.0195 4,556 4,556 4,645 4,466 4,690 49 4,553.6 -2.86%
2008-02-13 0 1.050 1.050 1.080 1.010 1.080 255,000 270,800 1.0620 4,690 4,690 4,824 4,511 4,824 57 4,743.1 3.96%
2008-02-12 0 1.010 1.010 1.050 1.010 1.060 10,000 10,350 1.0350 4,511 4,511 4,690 4,511 4,734 2 4,622.7 -2.88%
2008-02-11 0 1.040 1.000 1.040 1.070 1.070 30,000 31,750 1.0583 4,645 4,466 4,645 4,779 4,779 7 4,726.9 0.97%
2008-02-06 0 1.030 1.030 1.100 1.000 1.030 75,000 76,900 1.0253 4,600 4,600 4,913 4,466 4,600 17 4,579.5 -1.90%
2008-02-05 0 1.050 1.050 1.080 1.040 1.050 65,000 68,000 1.0462 4,690 4,690 4,824 4,645 4,690 15 4,672.5 0.96%
2008-02-04 0 1.040 1.040 1.090 1.040 1.060 65,000 68,300 1.0508 4,645 4,645 4,868 4,645 4,734 15 4,693.1 0.00%
2008-02-01 0 1.040 1.040 1.080 1.030 1.200 75,000 78,900 1.0520 4,645 4,645 4,824 4,600 5,360 17 4,698.6 -0.95%
2008-01-31 0 1.050 1.100 1.120 0.960 1.100 225,000 226,650 1.0073 4,690 4,913 5,002 4,288 4,913 50 4,499.1 2.94%
2008-01-30 0 1.020 1.000 1.040 1.000 1.070 1,755,000 1,773,650 1.0106 4,556 4,466 4,645 4,466 4,779 393 4,513.8 -4.67%
2008-01-29 0 1.070 1.070 1.080 1.010 1.070 660,000 686,700 1.0405 4,779 4,779 4,824 4,511 4,779 148 4,647.0 2.88%
2008-01-28 0 1.040 1.010 1.040 1.000 1.060 290,000 298,700 1.0300 4,645 4,511 4,645 4,466 4,734 65 4,600.3 -3.70%
2008-01-25 0 1.080 1.080 1.100 1.020 1.100 240,000 254,300 1.0596 4,824 4,824 4,913 4,556 4,913 54 4,732.5 -1.82%
2008-01-24 0 1.100 1.050 1.140 1.100 1.170 920,000 1,025,000 1.1141 4,913 4,690 5,092 4,913 5,226 206 4,976.1 -3.51%
2008-01-23 0 1.140 1.110 1.140 1.060 1.160 1,710,000 1,898,350 1.1101 5,092 4,958 5,092 4,734 5,181 383 4,958.3 14.00%
2008-01-22 0 1.000 0.930 1.000 0.950 1.100 1,119,000 1,166,130 1.0421 4,466 4,154 4,466 4,243 4,913 251 4,654.5 -15.25%
2008-01-21 0 1.180 1.180 1.190 1.180 1.300 815,000 990,800 1.2157 5,270 5,270 5,315 5,270 5,806 182 5,429.8 -4.84%
2008-01-18 0 1.240 1.230 1.260 1.170 1.280 2,551,500 3,144,650 1.2325 5,538 5,494 5,628 5,226 5,717 571 5,504.6 4.20%
2008-01-17 0 1.190 1.180 1.200 1.120 1.300 1,010,000 1,199,350 1.1875 5,315 5,270 5,360 5,002 5,806 226 5,303.7 -3.25%
2008-01-16 0 1.230 1.210 1.230 1.180 1.320 1,240,000 1,506,450 1.2149 5,494 5,404 5,494 5,270 5,896 278 5,426.1 -6.82%
2008-01-15 0 1.320 1.300 1.320 1.270 1.450 1,325,000 1,770,850 1.3365 5,896 5,806 5,896 5,672 6,476 297 5,969.2 -12.00%
2008-01-14 0 1.500 1.470 1.510 1.460 1.520 1,240,000 1,847,900 1.4902 6,700 6,566 6,744 6,521 6,789 278 6,655.9 1.35%
2008-01-11 0 1.480 1.480 1.500 1.430 1.560 5,250,000 7,799,150 1.4856 6,610 6,610 6,700 6,387 6,968 1,175 6,635.0 4.23%
2008-01-10 0 1.420 1.390 1.430 1.250 1.440 4,390,000 5,948,900 1.3551 6,342 6,208 6,387 5,583 6,432 983 6,052.4 15.45%
2008-01-09 0 1.230 1.220 1.280 1.190 1.350 6,170,000 7,651,300 1.2401 5,494 5,449 5,717 5,315 6,030 1,381 5,538.6 -9.56%
2008-01-08 0 1.360 1.360 1.380 1.340 1.400 570,000 779,050 1.3668 6,074 6,074 6,164 5,985 6,253 128 6,104.4 -2.16%
2008-01-07 0 1.390 1.380 1.390 1.330 1.400 775,000 1,047,150 1.3512 6,208 6,164 6,208 5,940 6,253 174 6,034.8 -0.71%
2008-01-04 0 1.400 1.380 1.400 1.400 1.460 751,000 1,072,850 1.4286 6,253 6,164 6,253 6,253 6,521 168 6,380.5 0.00%
2008-01-03 0 1.400 1.390 1.410 1.400 1.470 485,000 685,050 1.4125 6,253 6,208 6,298 6,253 6,566 109 6,308.6 -5.41%
2008-01-02 0 1.480 1.470 1.480 1.460 1.490 430,000 633,450 1.4731 6,610 6,566 6,610 6,521 6,655 96 6,579.6 -0.67%
2007-12-31 0 1.490 1.490 1.510 1.480 1.480 30,000 44,400 1.4800 6,655 6,655 6,744 6,610 6,610 7 6,610.2 1.36%
2007-12-28 0 1.470 1.470 1.500 1.470 1.490 240,000 355,050 1.4794 6,566 6,566 6,700 6,566 6,655 54 6,607.4 -2.65%
2007-12-27 0 1.510 1.500 1.530 1.500 1.530 1,633,000 2,481,370 1.5195 6,744 6,700 6,834 6,700 6,834 366 6,786.7 0.67%
2007-12-24 0 1.500 1.500 1.510 1.490 1.550 970,000 1,473,450 1.5190 6,700 6,700 6,744 6,655 6,923 217 6,784.5 0.67%
2007-12-21 0 1.490 1.490 1.500 1.420 1.490 590,000 858,150 1.4545 6,655 6,655 6,700 6,342 6,655 132 6,496.3 5.67%
2007-12-20 0 1.410 1.410 1.430 1.400 1.450 1,035,000 1,460,900 1.4115 6,298 6,298 6,387 6,253 6,476 232 6,304.2 -3.42%
2007-12-19 0 1.460 1.450 1.460 1.450 1.480 758,000 1,106,738 1.4601 6,521 6,476 6,521 6,476 6,610 170 6,521.2 -1.35%
2007-12-18 0 1.480 1.480 1.500 1.380 1.490 870,000 1,263,500 1.4523 6,610 6,610 6,700 6,164 6,655 195 6,486.5 0.00%
2007-12-17 0 1.480 1.460 1.480 1.450 1.600 2,095,000 3,096,550 1.4781 6,610 6,521 6,610 6,476 7,146 469 6,601.6 -6.92%
2007-12-14 0 1.590 1.570 1.600 1.550 1.600 405,000 639,750 1.5796 7,101 7,012 7,146 6,923 7,146 91 7,055.2 1.27%
2007-12-13 0 1.570 1.560 1.580 1.500 1.680 2,470,000 3,891,900 1.5757 7,012 6,968 7,057 6,700 7,503 553 7,037.5 -7.10%
2007-12-12 0 1.690 1.670 1.700 1.530 1.750 1,435,400 2,386,528 1.6626 7,548 7,459 7,593 6,834 7,816 321 7,425.9 -2.31%
2007-12-11 0 1.730 1.730 1.750 1.700 1.790 824,500 1,441,590 1.7484 7,727 7,727 7,816 7,593 7,995 185 7,809.1 -1.14%
2007-12-10 0 1.750 1.700 1.750 1.700 1.790 2,855,000 4,991,150 1.7482 7,816 7,593 7,816 7,593 7,995 639 7,808.1 1.16%
2007-12-07 0 1.730 1.730 1.750 1.680 1.810 2,850,000 4,953,800 1.7382 7,727 7,727 7,816 7,503 8,084 638 7,763.3 -4.42%
2007-12-06 0 1.810 1.810 1.820 1.790 1.930 2,300,000 4,303,200 1.8710 8,084 8,084 8,129 7,995 8,620 515 8,356.3 1.12%
2007-12-05 0 1.790 1.770 1.790 1.600 1.820 4,695,150 8,180,140 1.7423 7,995 7,905 7,995 7,146 8,129 1,051 7,781.5 11.18%
2007-12-04 0 1.610 1.610 1.650 1.540 1.760 2,490,000 4,103,300 1.6479 7,191 7,191 7,369 6,878 7,861 558 7,360.1 -1.83%
2007-12-03 1 1.640 1.640 1.700 1.300 1.850 2,949,400 5,088,228 1.7252 7,325 7,325 7,593 5,806 8,263 660 7,705.2 -5.75%
2007-11-30 0 1.740 1.740 1.750 1.680 1.950 7,565,000 13,476,450 1.7814 7,771 7,771 7,816 7,503 8,709 1,694 7,956.4 -1.69%
2007-11-29 0 1.770 1.760 1.770 1.720 1.840 6,890,000 12,197,600 1.7703 7,905 7,861 7,905 7,682 8,218 1,543 7,906.9 4.12%
2007-11-28 0 1.700 1.650 1.680 1.700 2.020 15,233,000 28,951,600 1.9006 7,593 7,369 7,503 7,593 9,022 3,411 8,488.7 -13.71%
2007-11-27 0 1.970 1.970 1.980 1.690 2.050 15,775,000 30,175,000 1.9128 8,799 8,799 8,843 7,548 9,156 3,532 8,543.4 13.22%
2007-11-26 0 1.740 1.720 1.740 1.710 2.000 2,890,884 5,211,951 1.8029 7,771 7,682 7,771 7,637 8,933 647 8,052.3 4.19%
2007-11-23 0 1.670 1.620 1.670 1.500 1.750 5,345,000 8,741,450 1.6354 7,459 7,235 7,459 6,700 7,816 1,197 7,304.5 15.17%
2007-11-22 0 1.450 1.450 1.490 1.430 1.550 2,125,000 3,155,300 1.4848 6,476 6,476 6,655 6,387 6,923 476 6,631.8 -7.05%
2007-11-21 0 1.560 1.550 1.560 1.530 1.620 1,185,000 1,861,350 1.5708 6,968 6,923 6,968 6,834 7,235 265 7,015.6 -3.70%
2007-11-20 0 1.620 1.590 1.620 1.500 1.650 980,750 1,557,705 1.5883 7,235 7,101 7,235 6,700 7,369 220 7,093.8 -2.41%
2007-11-19 0 1.660 1.660 1.720 1.660 1.850 935,000 1,593,100 1.7039 7,414 7,414 7,682 7,414 8,263 209 7,610.0 -5.14%
2007-11-16 0 1.750 1.730 1.750 1.700 1.770 2,720,000 4,723,900 1.7367 7,816 7,727 7,816 7,593 7,905 609 7,756.8 -1.13%
2007-11-15 0 1.770 1.750 1.780 1.650 1.880 8,050,000 14,113,450 1.7532 7,905 7,816 7,950 7,369 8,397 1,802 7,830.5 -4.84%
2007-11-14 0 1.860 1.850 1.860 1.470 1.920 24,388,000 41,321,780 1.6943 8,307 8,263 8,307 6,566 8,575 5,460 7,567.6 28.28%
2007-11-13 0 1.450 1.450 1.460 1.420 1.470 2,367,000 3,424,350 1.4467 6,476 6,476 6,521 6,342 6,566 530 6,461.5 0.00%
2007-11-12 0 1.450 1.430 1.450 1.360 1.470 1,495,000 2,131,050 1.4255 6,476 6,387 6,476 6,074 6,566 335 6,366.6 -2.03%
2007-11-09 0 1.480 1.450 1.480 1.430 1.480 1,102,266 1,598,722 1.4504 6,610 6,476 6,610 6,387 6,610 247 6,478.0 4.23%
2007-11-08 0 1.420 1.420 1.430 1.400 1.500 1,606,500 2,310,240 1.4381 6,342 6,342 6,387 6,253 6,700 360 6,422.9 -5.33%
2007-11-07 0 1.500 1.480 1.510 1.390 1.510 4,695,600 6,745,610 1.4366 6,700 6,610 6,744 6,208 6,744 1,051 6,416.3 3.45%
2007-11-06 0 1.450 1.460 1.480 1.350 1.460 2,005,000 2,856,250 1.4246 6,476 6,521 6,610 6,030 6,521 449 6,362.6 2.11%
2007-11-05 0 1.420 1.380 1.400 1.400 1.520 3,428,000 4,957,040 1.4460 6,342 6,164 6,253 6,253 6,789 768 6,458.5 1.43%
2007-11-02 0 1.400 1.400 1.440 1.300 1.450 3,325,000 4,590,550 1.3806 6,253 6,253 6,432 5,806 6,476 744 6,166.3 -3.45%
2007-11-01 0 1.450 1.440 1.470 1.430 1.520 4,450,000 6,522,700 1.4658 6,476 6,432 6,566 6,387 6,789 996 6,546.7 0.69%
2007-10-31 0 1.440 1.440 1.450 1.400 1.510 4,117,511 6,045,031 1.4681 6,432 6,432 6,476 6,253 6,744 922 6,557.2 2.86%
2007-10-30 0 1.400 1.410 1.420 1.350 1.500 4,293,900 6,119,070 1.4251 6,253 6,298 6,342 6,030 6,700 961 6,364.8 -5.41%
2007-10-29 0 1.480 1.460 1.490 1.450 1.720 7,996,500 12,403,675 1.5511 6,610 6,521 6,655 6,476 7,682 1,790 6,927.9 -2.63%
2007-10-26 0 1.520 1.510 1.520 1.490 1.870 8,162,900 13,419,862 1.6440 6,789 6,744 6,789 6,655 8,352 1,828 7,342.7 -13.14%
2007-10-25 0 1.750 1.690 1.760 1.270 1.870 24,490,150 39,769,728 1.6239 7,816 7,548 7,861 5,672 8,352 5,483 7,252.9 32.58%
2007-10-24 0 1.320 1.310 1.320 1.140 1.370 9,360,000 11,756,700 1.2561 5,896 5,851 5,896 5,092 6,119 2,096 5,610.0 15.79%
2007-10-23 0 1.140 1.140 1.180 1.130 1.190 4,600,000 5,343,500 1.1616 5,092 5,092 5,270 5,047 5,315 1,030 5,188.2 3.64%
2007-10-22 0 1.100 1.080 1.140 1.000 1.200 6,850,000 7,671,400 1.1199 4,913 4,824 5,092 4,466 5,360 1,534 5,001.9 7.84%
2007-10-18 0 1.020 1.010 1.020 0.950 1.100 4,601,450 4,654,534 1.0115 4,556 4,511 4,556 4,243 4,913 1,030 4,517.9 -4.67%
2007-10-17 0 1.070 1.070 1.100 1.050 1.130 4,033,960 4,429,708 1.0981 4,779 4,779 4,913 4,690 5,047 903 4,904.5 -7.76%
2007-10-16 0 1.160 1.140 1.160 1.140 1.240 3,130,750 3,644,240 1.1640 5,181 5,092 5,181 5,092 5,538 701 5,198.9 -3.33%
2007-10-15 0 1.200 1.190 1.200 1.180 1.240 3,019,700 3,630,755 1.2024 5,360 5,315 5,360 5,270 5,538 676 5,370.1 -0.83%
2007-10-12 0 1.210 1.200 1.230 1.170 1.270 6,400,000 7,714,150 1.2053 5,404 5,360 5,494 5,226 5,672 1,433 5,383.5 -5.47%
2007-10-11 0 1.280 1.270 1.290 1.210 1.300 2,551,500 3,155,295 1.2366 5,717 5,672 5,762 5,404 5,806 571 5,523.3 -1.54%
2007-10-10 0 1.300 1.290 1.300 1.290 1.360 3,305,000 4,337,550 1.3124 5,806 5,762 5,806 5,762 6,074 740 5,861.7 -2.99%
2007-10-09 0 1.340 1.280 1.340 1.280 1.340 2,226,500 2,912,385 1.3081 5,985 5,717 5,985 5,717 5,985 499 5,842.2 3.88%
2007-10-08 0 1.290 1.290 1.300 1.280 1.550 5,840,000 7,905,200 1.3536 5,762 5,762 5,806 5,717 6,923 1,308 6,045.8 -7.86%
2007-10-05 0 1.400 1.380 1.400 1.180 1.600 9,240,000 13,379,950 1.4480 6,253 6,164 6,253 5,270 7,146 2,069 6,467.5 20.69%
2007-10-04 0 1.160 1.170 1.200 1.150 1.250 3,356,200 4,024,470 1.1991 5,181 5,226 5,360 5,136 5,583 751 5,355.7 -9.38%
2007-10-03 0 1.280 1.270 1.280 1.250 1.330 5,451,600 7,050,090 1.2932 5,717 5,672 5,717 5,583 5,940 1,221 5,775.9 -1.54%
2007-10-02 0 1.300 1.290 1.330 1.280 1.420 3,250,000 4,294,400 1.3214 5,806 5,762 5,940 5,717 6,342 728 5,901.6 -7.14%
2007-09-28 0 1.400 1.390 1.420 1.380 1.480 4,291,200 6,010,220 1.4006 6,253 6,208 6,342 6,164 6,610 961 6,255.5 -6.67%
2007-09-27 0 1.500 1.510 1.520 1.500 1.530 486,959 734,741 1.5088 6,700 6,744 6,789 6,700 6,834 109 6,739.0 4.17%
2007-09-25 0 1.440 1.410 1.450 1.200 1.520 4,240,000 5,987,700 1.4122 6,432 6,298 6,476 5,360 6,789 949 6,307.3 -4.00%
2007-09-24 0 1.500 1.480 1.500 1.450 1.650 2,176,350 3,335,753 1.5327 6,700 6,610 6,700 6,476 7,369 487 6,845.7 -9.64%
2007-09-21 0 1.660 1.650 1.660 1.650 1.740 935,000 1,564,000 1.6727 7,414 7,369 7,414 7,369 7,771 209 7,471.0 -4.60%
2007-09-20 0 1.740 1.740 1.750 1.650 1.750 2,395,000 4,059,100 1.6948 7,771 7,771 7,816 7,369 7,816 536 7,569.7 2.35%
2007-09-19 0 1.700 1.680 1.700 1.660 1.720 1,290,000 2,182,300 1.6917 7,593 7,503 7,593 7,414 7,682 289 7,555.7 -2.30%
2007-09-18 0 1.740 1.720 1.740 1.650 1.780 1,600,000 2,743,550 1.7147 7,771 7,682 7,771 7,369 7,950 358 7,658.5 -2.79%
2007-09-17 0 1.790 1.770 1.790 1.770 1.870 965,000 1,735,400 1.7983 7,995 7,905 7,995 7,905 8,352 216 8,032.0 -4.28%
2007-09-14 0 1.870 1.840 1.870 1.840 1.930 3,417,500 6,390,140 1.8698 8,352 8,218 8,352 8,218 8,620 765 8,351.3 -0.53%
2007-09-13 0 1.880 1.850 1.880 1.810 1.920 2,950,600 5,474,674 1.8554 8,397 8,263 8,397 8,084 8,575 661 8,287.1 -0.53%
2007-09-12 0 1.890 1.870 1.890 1.830 1.970 6,948,000 13,058,170 1.8794 8,441 8,352 8,441 8,173 8,799 1,556 8,394.1 1.07%
2007-09-11 0 1.870 1.850 1.870 1.760 1.980 6,551,000 12,371,430 1.8885 8,352 8,263 8,352 7,861 8,843 1,467 8,434.6 6.25%
2007-09-10 0 1.760 1.750 1.760 1.650 1.770 1,005,000 1,729,750 1.7211 7,861 7,816 7,861 7,369 7,905 225 7,687.2 3.53%
2007-09-07 0 1.700 1.700 1.720 1.700 1.740 1,268,400 2,166,510 1.7081 7,593 7,593 7,682 7,593 7,771 284 7,628.8 1.19%
2007-09-06 0 1.680 1.680 1.700 1.650 1.710 1,689,600 2,836,604 1.6789 7,503 7,503 7,593 7,369 7,637 378 7,498.4 -3.45%
2007-09-05 0 1.740 1.740 1.750 1.730 1.820 2,504,321 4,447,054 1.7758 7,771 7,771 7,816 7,727 8,129 561 7,931.1 -2.25%
2007-09-04 0 1.780 1.780 1.800 1.780 1.840 1,110,000 1,992,050 1.7946 7,950 7,950 8,039 7,950 8,218 249 8,015.5 -1.11%
2007-09-03 0 1.800 1.790 1.830 1.790 1.870 11,460,000 20,646,800 1.8016 8,039 7,995 8,173 7,995 8,352 2,566 8,046.8 0.56%
2007-08-31 0 1.790 1.770 1.780 1.750 1.870 3,652,150 6,536,898 1.7899 7,995 7,905 7,950 7,816 8,352 818 7,994.2 -2.72%
2007-08-30 0 1.840 1.820 1.840 1.770 2.050 5,213,000 10,085,300 1.9346 8,218 8,129 8,218 7,905 9,156 1,167 8,640.8 -1.08%
2007-08-29 0 1.860 1.860 1.880 1.750 1.920 3,220,000 5,803,450 1.8023 8,307 8,307 8,397 7,816 8,575 721 8,049.8 -4.12%
2007-08-28 0 1.940 1.930 1.940 1.890 2.060 8,056,500 15,809,865 1.9624 8,665 8,620 8,665 8,441 9,201 1,804 8,764.6 4.86%
2007-08-27 0 1.850 1.820 1.850 1.600 1.980 31,455,000 51,974,770 1.6524 8,263 8,129 8,263 7,146 8,843 7,043 7,380.0 19.35%
2007-08-24 0 1.550 1.540 1.550 1.520 1.630 2,960,300 4,629,600 1.5639 6,923 6,878 6,923 6,789 7,280 663 6,984.9 -4.91%
2007-08-23 0 1.630 1.620 1.630 1.600 1.710 4,763,722 7,860,484 1.6501 7,280 7,235 7,280 7,146 7,637 1,067 7,369.8 1.24%
2007-08-22 0 1.610 1.600 1.610 1.600 1.790 2,945,000 4,997,000 1.6968 7,191 7,146 7,191 7,146 7,995 659 7,578.4 -10.06%
2007-08-21 0 1.790 1.700 1.790 1.730 1.910 3,900,750 6,980,160 1.7894 7,995 7,593 7,995 7,727 8,531 873 7,992.3 -0.56%
2007-08-20 0 1.800 1.780 1.800 1.790 2.050 1,395,000 2,579,850 1.8494 8,039 7,950 8,039 7,995 9,156 312 8,259.9 -3.23%
2007-08-17 0 1.860 1.860 1.900 1.550 2.000 3,480,000 6,047,850 1.7379 8,307 8,307 8,486 6,923 8,933 779 7,762.0 -9.27%
2007-08-16 0 2.050 2.020 2.050 1.800 2.220 1,975,750 4,099,275 2.0748 9,156 9,022 9,156 8,039 9,915 442 9,266.8 -11.26%
2007-08-15 0 2.310 2.270 2.320 2.190 2.340 257,950 584,090 2.2644 10,317 10,139 10,362 9,781 10,451 58 10,113 -1.70%
2007-08-14 0 2.350 2.280 2.380 2.270 2.450 299,500 710,375 2.3719 10,496 10,183 10,630 10,139 10,943 67 10,594 -3.29%
2007-08-13 0 2.430 2.430 2.440 2.400 2.490 560,000 1,360,700 2.4298 10,853 10,853 10,898 10,719 11,121 125 10,852 -1.62%
2007-08-10 0 2.470 2.220 2.470 2.180 2.480 390,000 869,800 2.2303 11,032 9,915 11,032 9,737 11,077 87 9,961.1 3.35%
2007-08-09 0 2.390 2.350 2.400 2.390 2.600 2,375,750 5,980,675 2.5174 10,675 10,496 10,719 10,675 11,613 532 11,244 -2.45%
2007-08-08 0 2.450 2.400 2.450 2.100 2.450 1,143,613 2,527,177 2.2098 10,943 10,719 10,943 9,379 10,943 256 9,869.8 8.89%
2007-08-07 0 2.250 2.230 2.290 2.210 2.550 2,675,000 6,487,500 2.4252 10,049 9,960 10,228 9,871 11,389 599 10,832 -11.76%
2007-08-06 0 2.550 2.520 2.570 2.400 2.550 1,916,500 4,760,080 2.4837 11,389 11,255 11,479 10,719 11,389 429 11,093 -4.85%
2007-08-03 0 2.680 2.650 2.680 2.600 2.700 790,000 2,088,120 2.6432 11,970 11,836 11,970 11,613 12,059 177 11,805 1.13%
2007-08-02 0 2.650 2.650 2.670 2.510 2.830 4,280,120 11,454,100 2.6761 11,836 11,836 11,925 11,211 12,640 958 11,952 -1.85%
2007-08-01 0 2.700 2.700 2.750 2.600 2.880 3,715,000 9,968,650 2.6834 12,059 12,059 12,282 11,613 12,863 832 11,985 -6.90%
2007-07-31 0 2.900 2.900 2.920 2.830 3.000 2,481,100 7,194,110 2.8996 12,952 12,952 13,042 12,640 13,399 556 12,950 -2.36%
2007-07-30 0 2.970 2.930 2.970 2.890 3.020 3,496,500 10,298,300 2.9453 13,265 13,086 13,265 12,908 13,488 783 13,155 2.41%
2007-07-27 0 2.900 2.900 2.960 2.800 2.970 6,995,351 20,342,900 2.9081 12,952 12,952 13,220 12,506 13,265 1,566 12,988 -4.92%
2007-07-26 0 3.050 3.040 3.050 2.950 3.300 6,300,250 19,431,560 3.0843 13,622 13,578 13,622 13,176 14,739 1,411 13,775 -3.79%
2007-07-25 0 3.170 3.140 3.170 3.050 3.380 3,530,522 11,182,311 3.1673 14,158 14,024 14,158 13,622 15,096 790 14,146 -0.63%
2007-07-24 0 3.190 3.150 3.200 3.150 3.450 7,759,742 25,476,001 3.2831 14,248 14,069 14,292 14,069 15,409 1,737 14,663 -2.15%
2007-07-23 0 3.260 3.260 3.270 3.000 3.300 9,381,322 29,945,210 3.1920 14,560 14,560 14,605 13,399 14,739 2,100 14,257 5.50%
2007-07-20 0 3.090 3.080 3.090 2.650 3.130 15,139,160 44,701,776 2.9527 13,801 13,756 13,801 11,836 13,980 3,390 13,188 15.30%
2007-07-19 0 2.680 2.680 2.700 2.480 2.740 7,686,700 20,118,932 2.6174 11,970 11,970 12,059 11,077 12,238 1,721 11,690 7.20%
2007-07-18 0 2.500 2.490 2.500 2.480 2.540 3,622,000 9,052,940 2.4994 11,166 11,121 11,166 11,077 11,345 811 11,163 0.00%
2007-07-17 0 2.500 2.490 2.500 2.460 2.620 6,718,000 16,961,640 2.5248 11,166 11,121 11,166 10,987 11,702 1,504 11,277 2.88%
2007-07-16 0 2.430 2.430 2.460 2.380 2.530 6,225,000 15,180,600 2.4387 10,853 10,853 10,987 10,630 11,300 1,394 10,892 -3.95%
2007-07-13 0 2.530 2.500 2.530 2.500 2.620 3,886,500 9,913,495 2.5508 11,300 11,166 11,300 11,166 11,702 870 11,393 1.20%
2007-07-12 0 2.500 2.490 2.500 2.480 2.550 4,327,200 10,817,562 2.4999 11,166 11,121 11,166 11,077 11,389 969 11,165 0.40%
2007-07-11 0 2.490 2.490 2.500 2.450 2.550 17,237,750 43,105,083 2.5006 11,121 11,121 11,166 10,943 11,389 3,859 11,169 -7.09%
2007-07-10 0 2.680 2.670 2.720 2.600 2.720 2,048,000 5,475,540 2.6736 11,970 11,925 12,148 11,613 12,148 459 11,941 1.90%
2007-07-09 0 2.630 2.600 2.640 2.500 2.720 3,267,500 8,580,575 2.6260 11,746 11,613 11,791 11,166 12,148 732 11,729 9.58%
2007-07-06 0 2.400 2.400 2.460 2.400 2.800 17,464,800 43,167,180 2.4717 10,719 10,719 10,987 10,719 12,506 3,910 11,039 -17.53%
2007-07-05 1 - - - - - 0 0 - 12,997 - - - - 0 - 0.00%
2007-07-04 0 2.910 2.900 2.940 2.800 2.950 2,425,250 6,912,505 2.8502 12,997 12,952 13,131 12,506 13,176 543 12,730 2.46%
2007-07-03 0 2.840 2.820 2.860 2.800 2.900 641,400 1,834,300 2.8598 12,684 12,595 12,774 12,506 12,952 144 12,773 5.19%
2007-06-29 0 2.700 2.650 2.750 2.680 2.800 2,195,250 5,936,794 2.7044 12,059 11,836 12,282 11,970 12,506 492 12,079 0.75%
2007-06-28 0 2.680 2.680 2.720 2.670 2.720 180,750 486,300 2.6905 11,970 11,970 12,148 11,925 12,148 40 12,017 -0.74%
2007-06-27 0 2.700 2.660 2.700 2.700 2.760 203,500 549,980 2.7026 12,059 11,880 12,059 12,059 12,327 46 12,071 -2.17%
2007-06-26 0 2.760 2.800 2.820 2.750 2.850 608,000 1,689,150 2.7782 12,327 12,506 12,595 12,282 12,729 136 12,408 -4.83%
2007-06-25 0 2.900 2.810 2.900 2.800 2.900 189,050 537,516 2.8432 12,952 12,550 12,952 12,506 12,952 42 12,699 1.75%
2007-06-22 0 2.850 2.770 2.850 2.850 2.920 201,500 582,775 2.8922 12,729 12,372 12,729 12,729 13,042 45 12,917 -1.72%
2007-06-21 0 2.900 2.810 2.900 2.720 2.950 197,900 568,270 2.8715 12,952 12,550 12,952 12,148 13,176 44 12,825 5.45%
2007-06-20 0 2.750 2.750 2.880 2.700 2.980 713,000 2,019,160 2.8319 12,282 12,282 12,863 12,059 13,310 160 12,648 -1.43%
2007-06-18 0 2.790 2.780 2.790 2.700 3.000 447,200 1,273,636 2.8480 12,461 12,416 12,461 12,059 13,399 100 12,720 -3.79%
2007-06-15 0 2.900 2.900 2.950 2.850 3.100 630,750 1,866,663 2.9594 12,952 12,952 13,176 12,729 13,846 141 13,218 -4.61%
2007-06-14 0 3.040 2.860 3.040 3.000 3.300 1,586,250 4,991,828 3.1469 13,578 12,774 13,578 13,399 14,739 355 14,055 -1.94%
2007-06-13 0 3.100 3.080 3.100 3.000 3.190 1,671,850 5,118,767 3.0617 13,846 13,756 13,846 13,399 14,248 374 13,675 5.08%
2007-06-12 0 2.950 2.950 2.980 2.640 3.030 3,102,700 9,073,604 2.9244 13,176 13,176 13,310 11,791 13,533 695 13,061 9.26%
2007-06-11 0 2.700 2.690 2.700 2.500 2.750 1,520,134 3,988,838 2.6240 12,059 12,014 12,059 11,166 12,282 340 11,720 8.00%
2007-06-08 0 2.500 2.460 2.550 2.430 2.500 735,300 1,807,905 2.4587 11,166 10,987 11,389 10,853 11,166 165 10,982 1.63%
2007-06-07 0 2.460 2.460 2.480 2.360 2.400 300,000 714,400 2.3813 10,987 10,987 11,077 10,541 10,719 67 10,636 0.41%
2007-06-06 0 2.450 2.400 2.500 2.410 2.550 108,000 265,600 2.4593 10,943 10,719 11,166 10,764 11,389 24 10,984 -2.00%
2007-06-05 0 2.500 2.400 2.500 2.300 2.500 667,500 1,607,313 2.4080 11,166 10,719 11,166 10,273 11,166 149 10,755 2.04%
2007-06-04 0 2.450 2.380 2.530 2.260 2.550 251,700 601,049 2.3880 10,943 10,630 11,300 10,094 11,389 56 10,665 -0.41%
2007-06-01 0 2.460 2.450 2.490 2.460 2.550 390,100 973,940 2.4966 10,987 10,943 11,121 10,987 11,389 87 11,151 -1.60%
2007-05-31 0 2.500 2.500 2.570 2.400 2.550 737,560 1,856,339 2.5169 11,166 11,166 11,479 10,719 11,389 165 11,241 0.00%
2007-05-30 0 2.500 2.500 2.580 2.320 2.520 239,500 577,931 2.4131 11,166 11,166 11,523 10,362 11,255 54 10,778 2.04%
2007-05-29 0 2.450 2.450 2.550 2.450 2.600 793,550 2,009,595 2.5324 10,943 10,943 11,389 10,943 11,613 178 11,311 -4.67%
2007-05-28 0 2.570 2.500 2.570 2.450 2.640 730,250 1,842,605 2.5233 11,479 11,166 11,479 10,943 11,791 164 11,270 4.47%
2007-05-25 0 2.460 2.450 2.550 2.450 2.500 619,300 1,540,070 2.4868 10,987 10,943 11,389 10,943 11,166 139 11,107 -1.60%
2007-05-23 0 2.500 2.480 2.540 2.400 2.600 865,000 2,176,750 2.5165 11,166 11,077 11,345 10,719 11,613 194 11,239 5.49%
2007-05-22 0 2.370 2.310 2.370 2.300 2.400 351,500 829,325 2.3594 10,585 10,317 10,585 10,273 10,719 79 10,538 0.85%
2007-05-21 0 2.350 2.330 2.440 2.350 2.570 1,197,350 2,884,721 2.4093 10,496 10,407 10,898 10,496 11,479 268 10,761 -4.08%
2007-05-18 0 2.450 2.370 2.500 2.350 2.450 1,012,700 2,411,360 2.3811 10,943 10,585 11,166 10,496 10,943 227 10,635 0.00%
2007-05-17 0 2.450 2.450 2.550 2.400 2.600 1,050,000 2,623,250 2.4983 10,943 10,943 11,389 10,719 11,613 235 11,158 -2.00%
2007-05-16 0 2.500 2.500 2.690 2.350 2.950 345,750 886,175 2.5631 11,166 11,166 12,014 10,496 13,176 77 11,447 0.00%
2007-05-15 0 2.500 2.450 2.500 2.450 2.850 1,692,734 4,668,245 2.7578 11,166 10,943 11,166 10,943 12,729 379 12,317 -9.09%
2007-05-14 0 2.750 2.750 2.850 2.300 3.200 1,095,098 3,083,048 2.8153 12,282 12,282 12,729 10,273 14,292 245 12,574 -7.72%
2007-05-11 0 2.980 2.960 3.000 2.200 3.600 4,929,579 14,934,014 3.0295 13,310 13,220 13,399 9,826 16,079 1,104 13,531 49.00%
2007-05-10 1 - - - - - 0 0 - 8,933 - - - - 0 - 0.00%
2007-05-09 1 - - - - - 0 0 - 8,933 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 8,933 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 8,933 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 8,933 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 8,933 - - - - 0 - 0.00%
2007-05-02 0 2.000 1.950 2.040 1.950 2.100 379,500 757,750 1.9967 8,933 8,709 9,111 8,709 9,379 85 8,918.0 0.00%
2007-04-30 0 2.000 1.960 2.000 1.960 2.000 391,500 782,030 1.9975 8,933 8,754 8,933 8,754 8,933 88 8,921.6 1.01%
2007-04-27 0 1.980 1.980 2.000 1.850 2.050 375,410 726,476 1.9352 8,843 8,843 8,933 8,263 9,156 84 8,643.1 3.13%
2007-04-26 0 1.920 1.910 1.940 1.880 1.980 431,900 835,146 1.9337 8,575 8,531 8,665 8,397 8,843 97 8,636.4 6.67%
2007-04-25 0 1.800 1.800 1.840 1.550 1.930 626,500 1,093,238 1.7450 8,039 8,039 8,218 6,923 8,620 140 7,793.7 -1.10%
2007-04-24 0 1.820 1.800 1.850 1.210 2.010 920,812 1,527,751 1.6591 8,129 8,039 8,263 5,404 8,977 206 7,410.3 -8.54%
2007-04-23 1 1.990 1.990 2.050 1.200 2.050 389,906 686,834 1.7615 8,888 8,888 9,156 5,360 9,156 87 7,867.6 73.04%
2007-04-20 0 1.150 1.150 1.180 0.950 1.150 135,500 145,608 1.0746 5,136 5,136 5,270 4,243 5,136 30 4,799.5 15.00%
2007-04-19 0 1.000 0.950 1.000 0.950 1.000 240,242 234,727 0.9770 4,466 4,243 4,466 4,243 4,466 54 4,363.8 6.38%
2007-04-18 0 0.940 0.940 1.000 0.900 0.950 20,000 18,700 0.9350 4,198 4,198 4,466 4,020 4,243 4 4,176.0 -3.09%
2007-04-17 0 0.970 0.950 0.970 - - 0 0 - 4,332 4,243 4,332 - - 0 - 0.00%
2007-04-16 0 0.970 0.970 0.990 0.970 0.980 271,000 262,431 0.9684 4,332 4,332 4,422 4,332 4,377 61 4,325.1 2.11%
2007-04-13 0 0.950 0.900 0.990 0.950 0.950 20,000 19,000 0.9500 4,243 4,020 4,422 4,243 4,243 4 4,243.0 -2.06%
2007-04-12 0 0.970 0.950 0.990 0.970 0.990 32,550 31,874 0.9792 4,332 4,243 4,422 4,332 4,422 7 4,373.6 -2.02%
2007-04-11 0 0.990 0.970 1.000 0.960 0.990 80,000 78,050 0.9756 4,422 4,332 4,466 4,288 4,422 18 4,357.5 3.13%
2007-04-10 0 0.960 0.830 0.980 - - 4,500 3,825 0.8500 4,288 3,707 4,377 - - 1 3,796.4 0.00%
2007-04-04 0 0.960 0.960 0.990 0.900 0.980 535,250 514,868 0.9619 4,288 4,288 4,422 4,020 4,377 120 4,296.3 6.67%
2007-04-03 0 0.900 0.850 0.920 0.900 0.930 154,500 140,470 0.9092 4,020 3,796 4,109 4,020 4,154 35 4,060.8 0.00%
2007-04-02 0 0.900 0.800 0.900 0.900 0.930 58,000 52,710 0.9088 4,020 3,573 4,020 4,020 4,154 13 4,059.0 -3.23%
2007-03-30 0 0.930 0.860 0.930 0.930 0.930 24,500 22,335 0.9116 4,154 3,841 4,154 4,154 4,154 5 4,071.7 8.14%
2007-03-29 0 0.860 0.860 0.930 0.790 0.930 60,000 48,850 0.8142 3,841 3,841 4,154 3,528 4,154 13 3,636.4 -4.44%
2007-03-28 0 0.900 0.850 0.950 - - 0 0 - 4,020 3,796 4,243 - - 0 - 0.00%
2007-03-27 0 0.900 0.900 0.970 0.850 0.970 385,000 370,300 0.9618 4,020 4,020 4,332 3,796 4,332 86 4,295.8 5.88%
2007-03-26 0 0.850 0.810 0.940 0.850 0.900 84,500 74,625 0.8831 3,796 3,618 4,198 3,796 4,020 19 3,944.4 -5.56%
2007-03-23 0 0.900 0.830 0.900 0.950 0.950 20,000 19,000 0.9500 4,020 3,707 4,020 4,243 4,243 4 4,243.0 0.00%
2007-03-22 0 0.900 0.820 0.950 0.900 0.900 8,600 7,452 0.8665 4,020 3,662 4,243 4,020 4,020 2 3,870.1 0.00%
2007-03-21 0 0.900 0.850 1.000 0.750 0.900 191,000 160,970 0.8428 4,020 3,796 4,466 3,350 4,020 43 3,764.1 25.00%
2007-03-20 0 0.720 0.710 0.830 0.720 0.720 15,000 10,800 0.7200 3,216 3,171 3,707 3,216 3,216 3 3,215.8 -1.37%
2007-03-19 0 0.730 0.700 0.820 - - 2,500 1,675 0.6700 3,260 3,126 3,662 - - 1 2,992.5 0.00%
2007-03-16 0 0.730 0.730 0.840 - - 0 0 - 3,260 3,260 3,752 - - 0 - 1.39%
2007-03-15 0 0.720 0.720 0.850 - - 0 0 - 3,216 3,216 3,796 - - 0 - 2.86%
2007-03-14 0 0.700 0.700 0.850 0.700 0.700 5,000 3,500 0.7000 3,126 3,126 3,796 3,126 3,126 1 3,126.4 -6.67%
2007-03-13 0 0.750 0.680 0.840 - - 1,500 990 0.6600 3,350 3,037 3,752 - - 0 2,947.8 0.00%
2007-03-12 0 0.750 0.710 0.840 - - 1,050 714 0.6800 3,350 3,171 3,752 - - 0 3,037.1 0.00%
2007-03-09 0 0.750 0.750 0.820 0.710 0.710 5,671 4,120 0.7265 3,350 3,350 3,662 3,171 3,171 1 3,244.8 0.00%
2007-03-08 0 0.750 0.710 0.850 - - 0 0 - 3,350 3,171 3,796 - - 0 - 0.00%
2007-03-07 0 0.750 0.710 0.820 0.750 0.750 45,000 33,750 0.7500 3,350 3,171 3,662 3,350 3,350 10 3,349.8 4.17%
2007-03-06 0 0.720 0.700 0.760 - - 0 0 - 3,216 3,126 3,394 - - 0 - 0.00%
2007-03-05 0 0.720 0.700 0.810 0.720 0.720 16,500 11,775 0.7136 3,216 3,126 3,618 3,216 3,216 4 3,187.3 -12.20%
2007-03-02 0 0.820 0.700 0.820 - - 0 0 - 3,662 3,126 3,662 - - 0 - 0.00%
2007-03-01 0 0.820 0.710 0.850 - - 0 0 - 3,662 3,171 3,796 - - 0 - 0.00%
2007-02-28 0 0.820 0.820 0.850 0.700 0.820 60,000 43,200 0.7200 3,662 3,662 3,796 3,126 3,662 13 3,215.8 -3.53%
2007-02-27 0 0.850 0.740 0.850 - - 0 0 - 3,796 3,305 3,796 - - 0 - 0.00%
2007-02-26 0 0.850 0.780 0.870 0.850 0.850 50,000 42,500 0.8500 3,796 3,484 3,886 3,796 3,796 11 3,796.4 8.97%
2007-02-23 0 0.780 0.780 0.880 0.780 0.780 10,000 7,800 0.7800 3,484 3,484 3,930 3,484 3,484 2 3,483.8 -8.24%
2007-02-22 0 0.850 0.780 0.880 0.850 0.850 53,000 44,780 0.8449 3,796 3,484 3,930 3,796 3,796 12 3,773.6 -3.41%
2007-02-21 0 0.880 0.740 0.880 - - 0 0 - 3,930 3,305 3,930 - - 0 - 0.00%
2007-02-16 0 0.880 0.780 0.880 0.790 0.880 45,000 36,000 0.8000 3,930 3,484 3,930 3,528 3,930 10 3,573.1 17.33%
2007-02-15 0 0.750 0.730 0.820 - - 0 0 - 3,350 3,260 3,662 - - 0 - 0.00%
2007-02-14 0 0.750 0.750 - - - 0 0 - 3,350 3,350 - - - 0 - 4.17%
2007-02-13 0 0.720 0.710 0.880 0.720 0.720 40,600 29,214 0.7196 3,216 3,171 3,930 3,216 3,216 9 3,213.8 -8.86%
2007-02-12 0 0.790 0.770 0.850 0.720 0.790 10,000 7,550 0.7550 3,528 3,439 3,796 3,216 3,528 2 3,372.1 5.33%
2007-02-09 0 0.750 0.750 0.860 0.720 0.720 50,000 36,000 0.7200 3,350 3,350 3,841 3,216 3,216 11 3,215.8 2.74%
2007-02-08 0 0.730 0.730 0.850 0.730 0.730 5,000 3,650 0.7300 3,260 3,260 3,796 3,260 3,260 1 3,260.4 -2.67%
2007-02-07 0 0.750 0.750 0.860 0.750 0.750 100,000 75,000 0.7500 3,350 3,350 3,841 3,350 3,350 22 3,349.8 0.00%
2007-02-06 0 0.750 0.720 0.860 - - 0 0 - 3,350 3,216 3,841 - - 0 - 0.00%
2007-02-05 0 0.750 0.750 0.990 0.750 0.790 230,000 177,600 0.7722 3,350 3,350 4,422 3,350 3,528 51 3,448.8 -2.60%
2007-02-02 0 0.770 0.750 0.770 0.770 0.770 83,750 64,150 0.7660 3,439 3,350 3,439 3,439 3,439 19 3,421.1 -6.10%
2007-02-01 0 0.820 0.700 0.820 - - 0 0 - 3,662 3,126 3,662 - - 0 - 0.00%
2007-01-31 0 0.820 0.700 0.830 0.780 0.830 65,500 52,690 0.8044 3,662 3,126 3,707 3,484 3,707 15 3,592.9 -1.20%
2007-01-30 0 0.830 0.720 0.830 - - 0 0 - 3,707 3,216 3,707 - - 0 - 0.00%
2007-01-29 0 0.830 0.730 0.830 - - 4,200 2,856 0.6800 3,707 3,260 3,707 - - 1 3,037.1 0.00%
2007-01-26 0 0.830 0.760 0.830 0.730 0.850 155,000 124,250 0.8016 3,707 3,394 3,707 3,260 3,796 35 3,580.3 -2.35%
2007-01-25 0 0.850 0.750 0.850 0.800 0.850 126,500 103,315 0.8167 3,796 3,350 3,796 3,573 3,796 28 3,647.8 0.00%
2007-01-24 0 0.850 0.760 0.880 0.850 0.850 20,000 17,000 0.8500 3,796 3,394 3,930 3,796 3,796 4 3,796.4 -5.56%
2007-01-23 0 0.900 0.760 0.900 - - 0 0 - 4,020 3,394 4,020 - - 0 - -4.26%
2007-01-22 0 0.940 0.800 0.940 0.890 0.950 86,330 77,934 0.9027 4,198 3,573 4,198 3,975 4,243 19 4,032.0 5.62%
2007-01-19 0 0.890 0.750 0.890 - - 0 0 - 3,975 3,350 3,975 - - 0 - 0.00%
2007-01-18 0 0.890 0.800 0.890 0.720 0.930 15,000 11,850 0.7900 3,975 3,573 3,975 3,216 4,154 3 3,528.4 -1.11%
2007-01-17 0 0.900 0.780 0.900 0.700 0.920 314,500 256,820 0.8166 4,020 3,484 4,020 3,126 4,109 70 3,647.2 -7.22%
2007-01-16 0 0.970 0.900 0.990 - - 1,500 1,305 0.8700 4,332 4,020 4,422 - - 0 3,885.7 0.00%
2007-01-15 0 0.970 0.950 0.970 0.950 0.980 230,000 220,300 0.9578 4,332 4,243 4,332 4,243 4,377 51 4,278.0 2.11%
2007-01-12 0 0.950 0.800 0.980 0.950 0.960 90,000 86,200 0.9578 4,243 3,573 4,377 4,243 4,288 20 4,277.8 20.25%
2007-01-11 0 0.790 0.790 0.950 0.750 0.750 10,200 7,642 0.7492 3,528 3,528 4,243 3,350 3,350 2 3,346.3 -16.84%
2007-01-10 0 0.950 0.760 0.950 0.750 0.950 55,000 44,750 0.8136 4,243 3,394 4,243 3,350 4,243 12 3,634.0 0.00%
2007-01-09 0 0.950 0.810 0.950 - - 1,588 1,223 0.7702 4,243 3,618 4,243 - - 0 3,439.8 -6.86%
2007-01-08 0 1.020 - 1.020 - - 4,600 4,508 0.9800 4,556 - 4,556 - - 1 4,377.0 -2.86%
2007-01-05 0 1.050 0.850 1.050 - - 0 0 - 4,690 3,796 4,690 - - 0 - -2.78%
2007-01-04 0 1.080 0.800 1.080 1.000 1.080 41,500 42,725 1.0295 4,824 3,573 4,824 4,466 4,824 9 4,598.2 0.00%
2007-01-03 0 1.080 - 1.200 1.010 1.100 47,881 50,931 1.0637 4,824 - 5,360 4,511 4,913 11 4,750.9 5.88%
2007-01-02 0 1.020 1.000 1.020 1.030 1.100 79,634 82,524 1.0363 4,556 4,466 4,556 4,600 4,913 18 4,628.4 -0.97%
2006-12-29 0 1.030 1.030 1.200 1.000 1.090 66,600 68,202 1.0241 4,600 4,600 5,360 4,466 4,868 15 4,573.8 -6.36%
2006-12-28 0 1.100 1.040 1.100 0.990 1.100 452,190 478,314 1.0578 4,913 4,645 4,913 4,422 4,913 101 4,724.4 19.57%
2006-12-27 0 0.920 0.750 1.100 0.900 0.920 322,000 295,170 0.9167 4,109 3,350 4,913 4,020 4,109 72 4,094.2 12.20%
2006-12-22 0 0.820 0.820 0.900 0.820 0.820 25,000 20,500 0.8200 3,662 3,662 4,020 3,662 3,662 6 3,662.4 0.00%
2006-12-21 0 0.820 0.700 0.820 0.820 0.820 10,000 8,200 0.8200 3,662 3,126 3,662 3,662 3,662 2 3,662.4 0.00%
2006-12-20 0 0.820 0.780 0.820 0.700 0.840 193,300 154,157 0.7975 3,662 3,484 3,662 3,126 3,752 43 3,561.9 36.67%
2006-12-19 0 0.600 0.600 0.750 0.600 0.600 10,000 6,000 0.6000 2,680 2,680 3,350 2,680 2,680 2 2,679.8 -10.45%
2006-12-18 0 0.670 0.600 0.800 0.670 0.670 57,500 38,450 0.6687 2,992 2,680 3,573 2,992 2,992 13 2,986.6 -5.63%
2006-12-15 0 0.710 0.710 0.780 0.700 0.700 5,000 3,500 0.7000 3,171 3,171 3,484 3,126 3,126 1 3,126.4 7.58%
2006-12-14 0 0.660 0.660 0.750 0.660 0.660 5,000 3,300 0.6600 2,948 2,948 3,350 2,948 2,948 1 2,947.8 -1.49%
2006-12-13 0 0.670 0.670 0.800 0.670 0.680 37,200 24,958 0.6709 2,992 2,992 3,573 2,992 3,037 8 2,996.5 -1.47%
2006-12-12 0 0.680 0.680 0.800 0.680 0.680 6,500 4,360 0.6708 3,037 3,037 3,573 3,037 3,037 1 2,995.9 0.00%
2006-12-11 0 0.680 0.680 0.750 0.670 0.680 40,000 27,100 0.6775 3,037 3,037 3,350 2,992 3,037 9 3,026.0 3.03%
2006-12-08 0 0.660 0.620 0.660 - - 0 0 - 2,948 2,769 2,948 - - 0 - 0.00%
2006-12-07 0 0.660 0.620 0.750 0.660 0.660 9,050 5,690 0.6287 2,948 2,769 3,350 2,948 2,948 2 2,808.1 -5.71%
2006-12-06 0 0.700 0.620 0.750 - - 1,500 900 0.6000 3,126 2,769 3,350 - - 0 2,679.8 0.00%
2006-12-05 0 0.700 0.700 0.790 0.700 0.700 15,600 10,854 0.6958 3,126 3,126 3,528 3,126 3,126 3 3,107.5 0.00%
2006-12-04 0 0.700 0.600 0.800 - - 0 0 - 3,126 2,680 3,573 - - 0 - 0.00%
2006-12-01 0 0.700 0.610 0.800 - - 0 0 - 3,126 2,724 3,573 - - 0 - 0.00%
2006-11-30 0 0.700 0.630 0.800 - - 0 0 - 3,126 2,814 3,573 - - 0 - 0.00%
2006-11-29 0 0.700 0.700 0.800 0.600 0.600 5,000 3,000 0.6000 3,126 3,126 3,573 2,680 2,680 1 2,679.8 -9.09%
2006-11-28 0 0.770 0.560 0.770 0.600 0.770 110,900 70,495 0.6357 3,439 2,501 3,439 2,680 3,439 25 2,839.1 -2.53%
2006-11-27 0 0.790 0.600 0.790 - - 0 0 - 3,528 2,680 3,528 - - 0 - -5.95%
2006-11-24 0 0.840 0.780 0.840 0.890 0.890 13,000 11,300 0.8692 3,752 3,484 3,752 3,975 3,975 3 3,882.3 -5.62%
2006-11-23 0 0.890 - 0.950 0.890 0.890 30,450 27,060 0.8887 3,975 - 4,243 3,975 3,975 7 3,969.1 0.00%
2006-11-22 0 0.890 0.710 0.890 - - 0 0 - 3,975 3,171 3,975 - - 0 - -1.11%
2006-11-21 0 0.900 0.720 0.900 0.900 0.900 5,000 4,500 0.9000 4,020 3,216 4,020 4,020 4,020 1 4,019.7 0.00%
2006-11-20 0 0.900 0.710 0.900 - - 2,000 1,700 0.8500 4,020 3,171 4,020 - - 0 3,796.4 0.00%
2006-11-17 0 0.900 0.820 0.950 0.750 0.900 87,550 73,325 0.8375 4,020 3,662 4,243 3,350 4,020 20 3,740.7 -1.10%
2006-11-16 0 0.910 0.770 0.910 0.800 0.910 29,750 25,185 0.8466 4,064 3,439 4,064 3,573 4,064 7 3,781.0 7.06%
2006-11-15 0 0.850 0.800 0.910 0.760 0.910 218,950 183,063 0.8361 3,796 3,573 4,064 3,394 4,064 49 3,734.3 -11.46%
2006-11-14 0 0.960 0.910 0.960 0.890 1.050 543,560 516,037 0.9494 4,288 4,064 4,288 3,975 4,690 122 4,240.2 9.09%
2006-11-13 0 0.880 0.790 0.900 0.800 0.900 50,000 43,500 0.8700 3,930 3,528 4,020 3,573 4,020 11 3,885.7 10.00%
2006-11-10 0 0.800 0.750 0.880 0.460 0.880 509,800 380,238 0.7459 3,573 3,350 3,930 2,055 3,930 114 3,331.3 73.91%
2006-11-09 0 0.460 0.460 0.550 0.410 0.500 10,000 4,550 0.4550 2,055 2,055 2,456 1,831 2,233 2 2,032.2 -16.36%
2006-11-08 0 0.550 0.500 0.600 0.550 0.550 10,000 5,500 0.5500 2,456 2,233 2,680 2,456 2,456 2 2,456.5 -8.33%
2006-11-07 0 0.600 - 0.600 0.570 0.620 70,000 42,600 0.6086 2,680 - 2,680 2,546 2,769 16 2,718.1 5.26%
2006-11-06 0 0.570 0.550 0.570 - - 0 0 - 2,546 2,456 2,546 - - 0 - -8.06%
2006-11-03 0 0.620 - 0.750 - - 6,300 3,465 0.5500 2,769 - 3,350 - - 1 2,456.5 0.00%
2006-11-02 0 0.620 0.550 0.630 0.500 0.620 56,000 32,765 0.5851 2,769 2,456 2,814 2,233 2,769 13 2,613.2 24.00%
2006-11-01 0 0.500 0.500 0.620 - - 0 0 - 2,233 2,233 2,769 - - 0 - 0.00%
2006-10-31 0 0.500 0.405 0.600 - - 0 0 - 2,233 1,809 2,680 - - 0 - 0.00%
2006-10-27 0 0.500 0.405 0.620 - - 2,500 974 0.3896 2,233 1,809 2,769 - - 1 1,740.1 0.00%
2006-10-26 0 0.500 0.405 0.600 - - 0 0 - 2,233 1,809 2,680 - - 0 - 0.00%
2006-10-25 0 0.500 0.405 0.520 - - 0 0 - 2,233 1,809 2,323 - - 0 - 0.00%
2006-10-24 0 0.500 0.405 0.510 - - 3,000 1,170 0.3900 2,233 1,809 2,278 - - 1 1,741.9 0.00%
2006-10-23 0 0.500 0.405 0.600 - - 600 234 0.3900 2,233 1,809 2,680 - - 0 1,741.9 0.00%
2006-10-20 0 0.500 0.405 0.600 - - 300 119 0.3967 2,233 1,809 2,680 - - 0 1,771.7 0.00%
2006-10-19 0 0.500 0.410 0.600 - - 0 0 - 2,233 1,831 2,680 - - 0 - 0.00%
2006-10-18 0 0.500 0.410 0.600 0.470 0.500 25,000 11,900 0.4760 2,233 1,831 2,680 2,099 2,233 6 2,126.0 11.11%
2006-10-17 0 0.450 0.380 0.750 - - 0 0 - 2,010 1,697 3,350 - - 0 - 0.00%
2006-10-16 0 0.450 0.380 0.750 - - 0 0 - 2,010 1,697 3,350 - - 0 - 0.00%
2006-10-13 0 0.450 0.400 0.530 - - 2,250 855 0.3800 2,010 1,787 2,367 - - 1 1,697.2 0.00%
2006-10-12 0 0.450 0.415 0.450 - - 0 0 - 2,010 1,854 2,010 - - 0 - 0.00%
2006-10-11 0 0.450 0.415 0.480 0.450 0.450 40,000 18,000 0.4500 2,010 1,854 2,144 2,010 2,010 9 2,009.9 9.76%
2006-10-10 0 0.410 0.410 0.480 0.360 0.360 30,000 10,800 0.3600 1,831 1,831 2,144 1,608 1,608 7 1,607.9 -10.87%
2006-10-09 0 0.460 0.435 0.600 - - 1,600 672 0.4200 2,055 1,943 2,680 - - 0 1,875.9 0.00%
2006-10-06 0 0.460 - 0.480 - - 1,800 720 0.4000 2,055 - 2,144 - - 0 1,786.5 0.00%
2006-10-05 0 0.460 0.400 0.490 - - 0 0 - 2,055 1,787 2,189 - - 0 - 0.00%
2006-10-04 0 0.460 - - - - 0 0 - 2,055 - - - - 0 - 0.00%
2006-10-03 0 0.460 0.400 0.530 - - 0 0 - 2,055 1,787 2,367 - - 0 - 0.00%
2006-09-29 0 0.460 0.400 0.490 0.450 0.460 15,750 7,055 0.4479 2,055 1,787 2,189 2,010 2,055 4 2,000.6 6.98%
2006-09-28 0 0.430 0.420 0.450 0.430 0.430 20,500 8,805 0.4295 1,921 1,876 2,010 1,921 1,921 5 1,918.4 7.50%
2006-09-27 0 0.400 0.400 0.480 0.400 0.470 55,000 24,150 0.4391 1,787 1,787 2,144 1,787 2,099 12 1,961.1 -13.98%
2006-09-26 0 0.465 0.460 0.500 0.465 0.465 10,900 4,921 0.4515 2,077 2,055 2,233 2,077 2,077 2 2,016.4 -3.12%
2006-09-25 0 0.480 0.480 0.550 - - 0 0 - 2,144 2,144 2,456 - - 0 - 4.35%
2006-09-22 0 0.460 0.460 0.550 0.450 0.450 5,000 2,250 0.4500 2,055 2,055 2,456 2,010 2,010 1 2,009.9 -14.81%
2006-09-21 0 0.540 0.540 0.580 0.540 0.540 17,750 9,150 0.5155 2,412 2,412 2,590 2,412 2,412 4 2,302.4 0.00%
2006-09-20 0 0.540 0.500 0.560 - - 0 0 - 2,412 2,233 2,501 - - 0 - 0.00%
2006-09-19 0 0.540 0.500 0.600 0.500 0.540 25,000 13,300 0.5320 2,412 2,233 2,680 2,233 2,412 6 2,376.1 18.68%
2006-09-18 0 0.455 0.455 0.540 0.450 0.450 9,884 4,399 0.4451 2,032 2,032 2,412 2,010 2,010 2 1,987.8 -15.74%
2006-09-15 0 0.540 - 0.550 - - 0 0 - 2,412 - 2,456 - - 0 - 0.00%
2006-09-14 0 0.540 0.380 0.550 0.540 0.540 5,000 2,700 0.5400 2,412 1,697 2,456 2,412 2,412 1 2,411.8 16.13%
2006-09-13 0 0.465 - - - - 0 0 - 2,077 - - - - 0 - 0.00%
2006-09-12 0 0.465 0.450 - 0.465 0.465 5,000 2,325 0.4650 2,077 2,010 - 2,077 2,077 1 2,076.9 -1.06%
2006-09-11 0 0.470 0.400 0.470 - - 3,750 1,575 0.4200 2,099 1,787 2,099 - - 1 1,875.9 -2.08%
2006-09-08 0 0.480 0.460 0.480 - - 0 0 - 2,144 2,055 2,144 - - 0 - 0.00%
2006-09-07 0 0.480 0.430 0.480 - - 0 0 - 2,144 1,921 2,144 - - 0 - -2.04%
2006-09-06 0 0.490 0.450 0.490 - - 0 0 - 2,189 2,010 2,189 - - 0 - 0.00%
2006-09-05 0 0.490 0.430 0.550 - - 2,250 878 0.3902 2,189 1,921 2,456 - - 1 1,742.9 0.00%
2006-09-04 0 0.490 0.430 0.550 - - 3,500 1,400 0.4000 2,189 1,921 2,456 - - 1 1,786.5 0.00%
2006-09-01 0 0.490 0.430 0.550 - - 0 0 - 2,189 1,921 2,456 - - 0 - 0.00%
2006-08-31 0 0.490 0.430 0.550 - - 0 0 - 2,189 1,921 2,456 - - 0 - 0.00%
2006-08-30 0 0.490 0.430 0.490 - - 0 0 - 2,189 1,921 2,189 - - 0 - -1.01%
2006-08-29 0 0.495 0.430 0.550 - - 0 0 - 2,211 1,921 2,456 - - 0 - 0.00%
2006-08-28 0 0.495 0.450 0.550 0.495 0.495 5,000 2,475 0.4950 2,211 2,010 2,456 2,211 2,211 1 2,210.8 -1.00%
2006-08-25 0 0.500 0.450 0.750 - - 0 0 - 2,233 2,010 3,350 - - 0 - 0.00%
2006-08-24 0 0.500 0.450 0.500 - - 0 0 - 2,233 2,010 2,233 - - 0 - 0.00%
2006-08-23 0 0.500 0.470 0.540 0.500 0.500 5,750 2,860 0.4974 2,233 2,099 2,412 2,233 2,233 1 2,221.5 -9.09%
2006-08-22 0 0.550 0.450 0.750 - - 13,050 5,220 0.4000 2,456 2,010 3,350 - - 3 1,786.5 0.00%
2006-08-21 0 0.550 0.450 0.750 - - 0 0 - 2,456 2,010 3,350 - - 0 - 0.00%
2006-08-18 0 0.550 0.450 0.550 - - 0 0 - 2,456 2,010 2,456 - - 0 - 0.00%
2006-08-17 0 0.550 0.410 0.750 - - 0 0 - 2,456 1,831 3,350 - - 0 - 0.00%
2006-08-16 0 0.550 0.450 0.750 - - 0 0 - 2,456 2,010 3,350 - - 0 - 0.00%
2006-08-15 0 0.550 - 0.750 - - 0 0 - 2,456 - 3,350 - - 0 - 0.00%
2006-08-14 0 0.550 - 0.750 - - 0 0 - 2,456 - 3,350 - - 0 - 0.00%
2006-08-11 0 0.550 0.470 0.700 - - 0 0 - 2,456 2,099 3,126 - - 0 - 0.00%
2006-08-10 0 0.550 - 0.750 - - 0 0 - 2,456 - 3,350 - - 0 - 0.00%
2006-08-09 0 0.550 0.450 0.750 - - 0 0 - 2,456 2,010 3,350 - - 0 - 0.00%
2006-08-08 0 0.550 - 0.750 - - 0 0 - 2,456 - 3,350 - - 0 - 0.00%
2006-08-07 0 0.550 0.450 0.750 - - 0 0 - 2,456 2,010 3,350 - - 0 - 0.00%
2006-08-04 0 0.550 0.420 0.750 - - 0 0 - 2,456 1,876 3,350 - - 0 - 0.00%
2006-08-03 0 0.550 0.550 0.750 0.550 0.550 12,000 6,560 0.5467 2,456 2,456 3,350 2,456 2,456 3 2,441.6 -5.17%
2006-08-02 0 0.580 - 0.750 - - 0 0 - 2,590 - 3,350 - - 0 - 0.00%
2006-08-01 0 0.580 0.480 0.750 - - 0 0 - 2,590 2,144 3,350 - - 0 - 0.00%
2006-07-31 0 0.580 0.480 0.750 - - 0 0 - 2,590 2,144 3,350 - - 0 - 0.00%
2006-07-28 0 0.580 0.580 0.700 - - 0 0 - 2,590 2,590 3,126 - - 0 - 1.75%
2006-07-27 0 0.570 0.480 0.750 0.570 0.570 5,000 2,850 0.5700 2,546 2,144 3,350 2,546 2,546 1 2,545.8 18.75%
2006-07-26 0 0.480 0.400 0.550 - - 0 0 - 2,144 1,787 2,456 - - 0 - 0.00%
2006-07-25 0 0.480 0.480 0.600 0.480 0.480 16,750 7,988 0.4769 2,144 2,144 2,680 2,144 2,144 4 2,130.0 -20.00%
2006-07-24 0 0.600 0.450 0.750 - - 0 0 - 2,680 2,010 3,350 - - 0 - 0.00%
2006-07-21 0 0.600 0.450 0.750 - - 0 0 - 2,680 2,010 3,350 - - 0 - 0.00%
2006-07-20 0 0.600 0.450 0.620 - - 0 0 - 2,680 2,010 2,769 - - 0 - 0.00%
2006-07-19 0 0.600 - 0.750 - - 0 0 - 2,680 - 3,350 - - 0 - 0.00%
2006-07-18 0 0.600 0.520 0.700 - - 0 0 - 2,680 2,323 3,126 - - 0 - 0.00%
2006-07-17 0 0.600 - 0.700 - - 0 0 - 2,680 - 3,126 - - 0 - 0.00%
2006-07-14 0 0.600 0.520 0.750 - - 0 0 - 2,680 2,323 3,350 - - 0 - 0.00%
2006-07-13 0 0.600 0.520 0.700 - - 0 0 - 2,680 2,323 3,126 - - 0 - 0.00%
2006-07-12 0 0.600 0.600 0.700 0.600 0.600 15,000 9,000 0.6000 2,680 2,680 3,126 2,680 2,680 3 2,679.8 0.00%
2006-07-11 0 0.600 0.550 0.600 - - 0 0 - 2,680 2,456 2,680 - - 0 - 0.00%
2006-07-10 0 0.600 0.520 0.750 - - 0 0 - 2,680 2,323 3,350 - - 0 - 0.00%
2006-07-07 0 0.600 0.600 0.700 - - 0 0 - 2,680 2,680 3,126 - - 0 - 0.00%
2006-07-06 0 0.600 0.480 0.750 - - 0 0 - 2,680 2,144 3,350 - - 0 - 0.00%
2006-07-05 0 0.600 0.520 0.700 - - 0 0 - 2,680 2,323 3,126 - - 0 - 0.00%
2006-07-04 0 0.600 0.510 0.750 - - 3,000 1,440 0.4800 2,680 2,278 3,350 - - 1 2,143.8 0.00%
2006-07-03 0 0.600 0.520 0.700 - - 0 0 - 2,680 2,323 3,126 - - 0 - 0.00%
2006-06-30 0 0.600 0.480 0.650 - - 1,350 621 0.4600 2,680 2,144 2,903 - - 0 2,054.5 0.00%
2006-06-29 0 0.600 0.400 0.700 - - 0 0 - 2,680 1,787 3,126 - - 0 - 0.00%
2006-06-28 0 0.600 0.450 0.750 - - 0 0 - 2,680 2,010 3,350 - - 0 - 0.00%
2006-06-27 0 0.600 0.520 0.700 - - 0 0 - 2,680 2,323 3,126 - - 0 - 0.00%
2006-06-26 0 0.600 0.520 0.700 - - 0 0 - 2,680 2,323 3,126 - - 0 - 0.00%
2006-06-23 0 0.600 0.520 0.700 - - 0 0 - 2,680 2,323 3,126 - - 0 - 0.00%
2006-06-22 0 0.600 0.530 0.680 0.600 0.600 10,180 6,086 0.5978 2,680 2,367 3,037 2,680 2,680 2 2,670.2 11.11%
2006-06-21 0 0.540 0.450 0.600 - - 0 0 - 2,412 2,010 2,680 - - 0 - 0.00%
2006-06-20 0 0.540 0.450 0.600 - - 0 0 - 2,412 2,010 2,680 - - 0 - 0.00%
2006-06-19 0 0.540 0.540 0.600 - - 540 270 0.5000 2,412 2,412 2,680 - - 0 2,233.2 0.00%
2006-06-16 0 0.540 0.450 0.750 - - 0 0 - 2,412 2,010 3,350 - - 0 - 0.00%
2006-06-15 0 0.540 - 0.750 - - 0 0 - 2,412 - 3,350 - - 0 - 0.00%
2006-06-14 0 0.540 0.430 0.600 - - 0 0 - 2,412 1,921 2,680 - - 0 - 0.00%
2006-06-13 0 0.540 0.450 0.750 - - 3,000 1,290 0.4300 2,412 2,010 3,350 - - 1 1,920.5 0.00%
2006-06-12 0 0.540 0.455 0.650 - - 0 0 - 2,412 2,032 2,903 - - 0 - 0.00%
2006-06-09 0 0.540 0.460 0.650 0.540 0.540 5,000 2,700 0.5400 2,412 2,055 2,903 2,412 2,412 1 2,411.8 -1.82%
2006-06-08 0 0.550 0.450 0.550 - - 0 0 - 2,456 2,010 2,456 - - 0 - -1.79%
2006-06-07 0 0.560 0.520 0.740 - - 3,000 1,470 0.4900 2,501 2,323 3,305 - - 1 2,188.5 0.00%
2006-06-06 0 0.560 0.560 0.700 0.500 0.500 6,000 2,980 0.4967 2,501 2,501 3,126 2,233 2,233 1 2,218.3 -6.67%
2006-06-05 0 0.600 0.600 0.740 0.600 0.700 95,384 60,204 0.6312 2,680 2,680 3,305 2,680 3,126 21 2,819.0 20.00%
2006-06-02 0 0.500 0.420 0.600 - - 3,000 1,260 0.4200 2,233 1,876 2,680 - - 1 1,875.9 0.00%
2006-06-01 0 0.500 0.420 0.600 - - 0 0 - 2,233 1,876 2,680 - - 0 - 0.00%
2006-05-30 0 0.500 0.400 0.600 - - 0 0 - 2,233 1,787 2,680 - - 0 - 0.00%
2006-05-29 0 0.500 0.500 0.600 0.500 0.500 5,250 2,620 0.4990 2,233 2,233 2,680 2,233 2,233 1 2,228.9 -16.67%
2006-05-26 0 0.600 0.500 0.600 - - 0 0 - 2,680 2,233 2,680 - - 0 - 0.00%
2006-05-25 0 0.600 0.500 0.750 - - 0 0 - 2,680 2,233 3,350 - - 0 - 0.00%
2006-05-24 0 0.600 - 0.650 - - 0 0 - 2,680 - 2,903 - - 0 - 0.00%
2006-05-23 0 0.600 - 0.650 - - 0 0 - 2,680 - 2,903 - - 0 - 0.00%
2006-05-22 0 0.600 - 0.600 - - 0 0 - 2,680 - 2,680 - - 0 - 0.00%
2006-05-19 0 0.600 0.520 0.650 - - 0 0 - 2,680 2,323 2,903 - - 0 - 0.00%
2006-05-18 0 0.600 0.500 0.650 - - 0 0 - 2,680 2,233 2,903 - - 0 - 0.00%
2006-05-17 0 0.600 0.600 0.680 0.600 0.600 9,500 5,520 0.5811 2,680 2,680 3,037 2,680 2,680 2 2,595.2 0.00%
2006-05-16 0 0.600 0.600 0.700 0.600 0.600 8,000 4,680 0.5850 2,680 2,680 3,126 2,680 2,680 2 2,612.8 1.69%
2006-05-15 0 0.590 0.510 0.650 0.590 0.590 6,500 3,685 0.5669 2,635 2,278 2,903 2,635 2,635 1 2,532.1 -1.67%
2006-05-12 0 0.600 0.600 0.710 0.600 0.600 7,000 4,160 0.5943 2,680 2,680 3,171 2,680 2,680 2 2,654.3 -16.67%
2006-05-11 0 0.720 0.550 0.720 - - 0 0 - 3,216 2,456 3,216 - - 0 - 0.00%
2006-05-10 0 0.720 0.510 0.720 - - 1,500 975 0.6500 3,216 2,278 3,216 - - 0 2,903.1 -1.37%
2006-05-09 0 0.730 0.620 0.730 - - 0 0 - 3,260 2,769 3,260 - - 0 - 0.00%
2006-05-08 0 0.730 0.650 0.730 - - 0 0 - 3,260 2,903 3,260 - - 0 - 0.00%
2006-05-04 0 0.730 0.620 0.800 - - 4,500 2,925 0.6500 3,260 2,769 3,573 - - 1 2,903.1 0.00%
2006-05-03 0 0.730 0.660 0.820 0.730 0.730 5,450 3,934 0.7218 3,260 2,948 3,662 3,260 3,260 1 3,224.0 2.82%
2006-05-02 0 0.710 0.660 0.850 - - 5,232 3,244 0.6200 3,171 2,948 3,796 - - 1 2,769.3 0.00%
2006-04-28 0 0.710 0.660 0.800 - - 0 0 - 3,171 2,948 3,573 - - 0 - 0.00%
2006-04-27 0 0.710 0.700 0.850 - - 4,500 3,015 0.6700 3,171 3,126 3,796 - - 1 2,992.5 0.00%
2006-04-26 0 0.710 0.700 0.800 - - 0 0 - 3,171 3,126 3,573 - - 0 - 0.00%
2006-04-25 0 0.710 0.710 0.800 0.700 0.710 31,050 21,893 0.7051 3,171 3,171 3,573 3,126 3,171 7 3,149.2 -11.25%
2006-04-24 0 0.800 0.750 0.850 - - 0 0 - 3,573 3,350 3,796 - - 0 - 0.00%
2006-04-21 0 0.800 0.780 - - - 0 0 - 3,573 3,484 - - - 0 - 0.00%
2006-04-20 0 0.800 0.800 - 0.800 0.800 24,000 18,920 0.7883 3,573 3,573 - 3,573 3,573 5 3,521.0 0.00%
2006-04-19 0 0.800 0.800 0.860 0.800 0.800 70,000 56,000 0.8000 3,573 3,573 3,841 3,573 3,573 16 3,573.1 -9.09%
2006-04-18 0 0.880 0.750 0.880 0.880 0.880 5,000 4,400 0.8800 3,930 3,350 3,930 3,930 3,930 1 3,930.4 2.33%
2006-04-13 0 0.860 0.800 0.860 0.800 0.860 54,000 43,940 0.8137 3,841 3,573 3,841 3,573 3,841 12 3,634.3 7.50%
2006-04-12 0 0.800 0.740 0.850 - - 0 0 - 3,573 3,305 3,796 - - 0 - 0.00%
2006-04-11 0 0.800 0.740 0.850 - - 3,000 2,100 0.7000 3,573 3,305 3,796 - - 1 3,126.4 0.00%
2006-04-10 0 0.800 0.740 0.850 - - 0 0 - 3,573 3,305 3,796 - - 0 - 0.00%
2006-04-07 0 0.800 0.740 0.850 - - 0 0 - 3,573 3,305 3,796 - - 0 - 0.00%
2006-04-06 0 0.800 0.720 0.850 0.800 0.800 10,000 8,000 0.8000 3,573 3,216 3,796 3,573 3,573 2 3,573.1 5.26%
2006-04-04 0 0.760 0.720 0.780 0.760 0.800 18,300 14,110 0.7710 3,394 3,216 3,484 3,394 3,573 4 3,443.7 -2.56%
2006-04-03 0 0.780 0.700 0.780 - - 0 0 - 3,484 3,126 3,484 - - 0 - -1.27%
2006-03-31 0 0.790 0.790 0.850 0.780 0.790 92,000 72,310 0.7860 3,528 3,528 3,796 3,484 3,528 21 3,510.5 -1.25%
2006-03-30 0 0.800 0.620 0.800 0.590 0.800 150,200 100,176 0.6670 3,573 2,769 3,573 2,635 3,573 34 2,978.8 0.00%
2006-03-29 0 0.800 0.550 0.800 - - 0 0 - 3,573 2,456 3,573 - - 0 - 0.00%
2006-03-28 0 0.800 0.730 0.900 0.800 0.810 54,900 44,027 0.8019 3,573 3,260 4,020 3,573 3,618 12 3,581.8 -1.23%
2006-03-27 0 0.810 0.710 0.810 - - 0 0 - 3,618 3,171 3,618 - - 0 - -4.71%
2006-03-24 0 0.850 0.730 - 0.760 0.850 27,000 20,950 0.7759 3,796 3,260 - 3,394 3,796 6 3,465.6 11.84%
2006-03-23 0 0.760 0.760 0.830 0.700 0.800 98,850 77,091 0.7799 3,394 3,394 3,707 3,126 3,573 22 3,483.2 -5.00%
2006-03-22 0 0.800 0.700 - 0.800 0.800 6,000 4,680 0.7800 3,573 3,126 - 3,573 3,573 1 3,483.8 -11.11%
2006-03-21 0 0.900 0.710 0.900 - - 3,000 2,400 0.8000 4,020 3,171 4,020 - - 1 3,573.1 0.00%
2006-03-20 0 0.900 0.690 0.900 0.900 0.900 10,500 9,435 0.8986 4,020 3,082 4,020 4,020 4,020 2 4,013.3 2.27%
2006-03-17 0 0.880 0.690 0.930 - - 0 0 - 3,930 3,082 4,154 - - 0 - 0.00%
2006-03-16 0 0.880 0.690 0.990 - - 0 0 - 3,930 3,082 4,422 - - 0 - 0.00%
2006-03-15 0 0.880 0.710 0.980 - - 1,800 1,044 0.5800 3,930 3,171 4,377 - - 0 2,590.5 0.00%
2006-03-14 0 0.880 0.690 - - - 0 0 - 3,930 3,082 - - - 0 - 0.00%
2006-03-13 0 0.880 0.700 - 0.880 0.880 10,000 8,800 0.8800 3,930 3,126 - 3,930 3,930 2 3,930.4 1.15%
2006-03-10 0 0.870 0.700 - - - 0 0 - 3,886 3,126 - - - 0 - 0.00%
2006-03-09 0 0.870 0.710 0.880 - - 0 0 - 3,886 3,171 3,930 - - 0 - 0.00%
2006-03-08 0 0.870 0.720 0.880 - - 0 0 - 3,886 3,216 3,930 - - 0 - 0.00%
2006-03-07 0 0.870 0.710 0.880 0.870 0.870 10,000 8,750 0.8750 3,886 3,171 3,930 3,886 3,886 2 3,908.1 -1.14%
2006-03-06 0 0.880 0.710 0.880 - - 0 0 - 3,930 3,171 3,930 - - 0 - 0.00%
2006-03-03 0 0.880 0.600 0.880 - - 600 360 0.6000 3,930 2,680 3,930 - - 0 2,679.8 0.00%
2006-03-02 0 0.880 0.720 0.920 - - 1,500 1,035 0.6900 3,930 3,216 4,109 - - 0 3,081.8 0.00%
2006-03-01 0 0.880 0.710 - - - 0 0 - 3,930 3,171 - - - 0 - 0.00%
2006-02-28 0 0.880 0.700 0.880 0.900 0.900 10,000 9,000 0.9000 3,930 3,126 3,930 4,020 4,020 2 4,019.7 1.15%
2006-02-27 0 0.870 0.730 0.900 - - 0 0 - 3,886 3,260 4,020 - - 0 - 0.00%
2006-02-24 0 0.870 0.730 0.870 - - 2,400 1,656 0.6900 3,886 3,260 3,886 - - 1 3,081.8 -2.25%
2006-02-23 0 0.890 0.850 0.890 0.890 0.890 30,000 26,700 0.8900 3,975 3,796 3,975 3,975 3,975 7 3,975.0 -1.11%
2006-02-22 0 0.900 0.800 0.900 0.800 0.900 31,750 27,370 0.8620 4,020 3,573 4,020 3,573 4,020 7 3,850.2 0.00%
2006-02-21 0 0.900 0.720 0.920 0.850 0.900 43,000 37,460 0.8712 4,020 3,216 4,109 3,796 4,020 10 3,890.9 9.76%
2006-02-20 0 0.820 0.740 0.820 0.710 0.900 86,150 67,170 0.7797 3,662 3,305 3,662 3,171 4,020 19 3,482.4 -3.53%
2006-02-17 0 0.850 0.710 0.920 0.850 0.850 5,250 4,420 0.8419 3,796 3,171 4,109 3,796 3,796 1 3,760.2 1.19%
2006-02-16 0 0.840 0.710 0.850 0.840 0.850 16,500 13,720 0.8315 3,752 3,171 3,796 3,752 3,796 4 3,713.8 -1.18%
2006-02-15 0 0.850 0.700 0.900 0.850 0.850 63,450 52,955 0.8346 3,796 3,126 4,020 3,796 3,796 14 3,727.6 0.00%
2006-02-14 0 0.850 0.850 0.900 0.800 0.850 133,000 112,200 0.8436 3,796 3,796 4,020 3,573 3,796 30 3,767.9 21.43%
2006-02-13 0 0.700 0.700 0.800 - - 0 0 - 3,126 3,126 3,573 - - 0 - 0.00%
2006-02-10 0 0.700 0.660 0.800 - - 3,000 1,890 0.6300 3,126 2,948 3,573 - - 1 2,813.8 0.00%
2006-02-09 0 0.700 0.700 0.850 - - 0 0 - 3,126 3,126 3,796 - - 0 - 1.45%
2006-02-08 0 0.690 0.690 0.720 - - 4,950 3,267 0.6600 3,082 3,082 3,216 - - 1 2,947.8 1.47%
2006-02-07 0 0.680 0.680 0.800 0.680 0.680 5,250 3,560 0.6781 3,037 3,037 3,573 3,037 3,037 1 3,028.6 1.49%
2006-02-06 0 0.670 0.670 0.850 - - 0 0 - 2,992 2,992 3,796 - - 0 - 1.52%
2006-02-03 0 0.660 0.660 0.750 0.660 0.660 10,000 6,600 0.6600 2,948 2,948 3,350 2,948 2,948 2 2,947.8 1.54%
2006-02-02 0 0.650 0.650 0.770 0.650 0.650 9,000 5,690 0.6322 2,903 2,903 3,439 2,903 2,903 2 2,823.7 -15.58%
2006-02-01 0 0.770 0.650 - - - 3,450 2,174 0.6301 3,439 2,903 - - - 1 2,814.4 0.00%
2006-01-27 0 0.770 0.630 - - - 0 0 - 3,439 2,814 - - - 0 - 0.00%
2006-01-26 0 0.770 0.610 - - - 0 0 - 3,439 2,724 - - - 0 - 0.00%
2006-01-25 0 0.770 0.600 - - - 0 0 - 3,439 2,680 - - - 0 - 0.00%
2006-01-24 0 0.770 0.600 - - - 0 0 - 3,439 2,680 - - - 0 - 0.00%
2006-01-23 0 0.770 0.600 - - - 89 51 0.5730 3,439 2,680 - - - 0 2,559.4 0.00%
2006-01-20 0 0.770 0.680 0.900 0.770 0.770 10,000 7,700 0.7700 3,439 3,037 4,020 3,439 3,439 2 3,439.1 10.00%
2006-01-19 0 0.700 0.600 0.770 - - 0 0 - 3,126 2,680 3,439 - - 0 - 0.00%
2006-01-18 0 0.700 0.600 0.790 - - 900 513 0.5700 3,126 2,680 3,528 - - 0 2,545.8 0.00%
2006-01-17 0 0.700 0.680 0.790 - - 0 0 - 3,126 3,037 3,528 - - 0 - 0.00%
2006-01-16 0 0.700 0.700 0.780 - - 0 0 - 3,126 3,126 3,484 - - 0 - 0.00%
2006-01-13 0 0.700 0.700 0.790 - - 0 0 - 3,126 3,126 3,528 - - 0 - 0.00%
2006-01-12 0 0.700 0.680 0.790 - - 0 0 - 3,126 3,037 3,528 - - 0 - 0.00%
2006-01-11 0 0.700 0.680 0.780 0.700 0.700 10,400 6,956 0.6688 3,126 3,037 3,484 3,126 3,126 2 2,987.3 0.00%
2006-01-10 0 0.700 0.700 0.790 0.700 0.700 8,000 5,330 0.6663 3,126 3,126 3,528 3,126 3,126 2 2,975.7 0.00%
2006-01-09 0 0.700 0.670 0.790 - - 0 0 - 3,126 2,992 3,528 - - 0 - 0.00%
2006-01-06 0 0.700 0.700 0.780 0.690 0.690 10,000 6,900 0.6900 3,126 3,126 3,484 3,082 3,082 2 3,081.8 -12.50%
2006-01-05 0 0.800 0.700 - 0.800 0.800 40,000 32,000 0.8000 3,573 3,126 - 3,573 3,573 9 3,573.1 -5.88%
2006-01-04 0 0.850 0.830 0.890 0.820 0.850 33,000 27,720 0.8400 3,796 3,707 3,975 3,662 3,796 7 3,751.7 4.94%
2006-01-03 0 0.810 0.800 0.810 - - 2,000 1,520 0.7600 3,618 3,573 3,618 - - 0 3,394.4 0.00%
2005-12-30 0 0.810 0.810 0.840 0.810 0.820 21,300 17,051 0.8005 3,618 3,618 3,752 3,618 3,662 5 3,575.4 -3.57%
2005-12-29 0 0.840 0.810 - - - 1,050 809 0.7705 3,752 3,618 - - - 0 3,441.2 0.00%
2005-12-28 0 0.840 0.800 0.900 - - 0 0 - 3,752 3,573 4,020 - - 0 - 0.00%
2005-12-23 0 0.840 0.810 - 0.840 0.840 5,600 4,662 0.8325 3,752 3,618 - 3,752 3,752 1 3,718.2 -1.18%
2005-12-22 0 0.850 0.850 0.900 0.850 0.850 11,550 9,756 0.8447 3,796 3,796 4,020 3,796 3,796 3 3,772.6 0.00%
2005-12-21 0 0.850 0.850 0.900 0.850 0.850 5,000 4,250 0.8500 3,796 3,796 4,020 3,796 3,796 1 3,796.4 0.00%
2005-12-20 0 0.850 0.800 0.860 0.800 0.850 20,000 16,250 0.8125 3,796 3,573 3,841 3,573 3,796 4 3,628.9 0.00%
2005-12-19 0 0.850 0.800 0.880 0.850 0.850 50,490 42,877 0.8492 3,796 3,573 3,930 3,796 3,796 11 3,792.9 0.00%
2005-12-16 0 0.850 0.800 0.900 0.850 0.850 5,000 4,250 0.8500 3,796 3,573 4,020 3,796 3,796 1 3,796.4 0.00%
2005-12-15 0 0.850 0.850 - 0.800 0.850 49,500 40,420 0.8166 3,796 3,796 - 3,573 3,796 11 3,647.1 6.25%
2005-12-14 0 0.800 0.800 - 0.800 0.800 59,611 47,208 0.7919 3,573 3,573 - 3,573 3,573 13 3,537.1 0.00%
2005-12-13 0 0.800 0.680 - 0.800 0.800 26,500 21,005 0.7926 3,573 3,037 - 3,573 3,573 6 3,540.2 0.00%
2005-12-12 0 0.800 0.650 0.810 0.800 0.800 105,400 84,017 0.7971 3,573 2,903 3,618 3,573 3,573 24 3,560.2 -4.76%
2005-12-09 0 0.840 0.800 0.900 0.840 0.850 50,420 42,482 0.8426 3,752 3,573 4,020 3,752 3,796 11 3,763.2 -1.18%
2005-12-08 0 0.850 0.850 0.900 0.650 0.850 153,000 128,080 0.8371 3,796 3,796 4,020 2,903 3,796 34 3,738.9 0.00%
2005-12-07 0 0.850 0.850 0.880 0.850 0.850 85,000 72,250 0.8500 3,796 3,796 3,930 3,796 3,796 19 3,796.4 0.00%
2005-12-06 0 0.850 0.650 0.900 0.850 0.850 20,000 17,000 0.8500 3,796 2,903 4,020 3,796 3,796 4 3,796.4 4.94%
2005-12-05 0 0.810 0.600 0.850 - - 0 0 - 3,618 2,680 3,796 - - 0 - 0.00%
2005-12-02 0 0.810 0.650 0.950 0.800 0.810 51,500 40,890 0.7940 3,618 2,903 4,243 3,573 3,618 12 3,546.2 8.00%
2005-12-01 0 0.750 0.650 0.800 0.650 0.750 55,000 36,250 0.6591 3,350 2,903 3,573 2,903 3,350 12 2,943.7 0.00%
2005-11-30 0 0.750 0.690 0.750 0.800 0.800 50,000 40,000 0.8000 3,350 3,082 3,350 3,573 3,573 11 3,573.1 10.29%
2005-11-29 0 0.680 0.600 0.680 0.680 0.800 243,750 174,913 0.7176 3,037 2,680 3,037 3,037 3,573 55 3,205.0 0.00%
2005-11-28 0 0.680 0.680 0.800 0.660 0.660 5,000 3,300 0.6600 3,037 3,037 3,573 2,948 2,948 1 2,947.8 9.68%
2005-11-25 0 0.620 - 0.800 - - 0 0 - 2,769 - 3,573 - - 0 - 0.00%
2005-11-24 0 0.620 - 0.800 - - 0 0 - 2,769 - 3,573 - - 0 - 0.00%
2005-11-23 0 0.620 - 0.700 - - 210 105 0.5000 2,769 - 3,126 - - 0 2,233.2 0.00%
2005-11-22 0 0.620 0.600 0.800 - - 0 0 - 2,769 2,680 3,573 - - 0 - 0.00%
2005-11-21 0 0.620 0.600 0.800 - - 0 0 - 2,769 2,680 3,573 - - 0 - 0.00%
2005-11-18 0 0.620 0.600 0.650 - - 0 0 - 2,769 2,680 2,903 - - 0 - 0.00%
2005-11-17 0 0.620 0.600 0.800 - - 0 0 - 2,769 2,680 3,573 - - 0 - 0.00%
2005-11-16 0 0.620 0.620 0.700 - - 0 0 - 2,769 2,769 3,126 - - 0 - 1.64%
2005-11-15 0 0.610 0.610 0.750 - - 0 0 - 2,724 2,724 3,350 - - 0 - 1.67%
2005-11-14 0 0.600 0.600 0.780 0.600 0.600 50,000 30,000 0.6000 2,680 2,680 3,484 2,680 2,680 11 2,679.8 0.00%
2005-11-11 0 0.600 0.550 - - - 0 0 - 2,680 2,456 - - - 0 - 0.00%
2005-11-10 0 0.600 0.450 0.650 - - 0 0 - 2,680 2,010 2,903 - - 0 - 0.00%
2005-11-09 0 0.600 0.550 0.700 - - 0 0 - 2,680 2,456 3,126 - - 0 - 0.00%
2005-11-08 0 0.600 0.550 0.800 - - 0 0 - 2,680 2,456 3,573 - - 0 - 0.00%
2005-11-07 0 0.600 - 0.800 - - 0 0 - 2,680 - 3,573 - - 0 - 0.00%
2005-11-04 0 0.600 0.600 0.740 0.600 0.600 75,000 45,000 0.6000 2,680 2,680 3,305 2,680 2,680 17 2,679.8 0.00%
2005-11-03 0 0.600 0.490 0.700 - - 0 0 - 2,680 2,189 3,126 - - 0 - 0.00%
2005-11-02 0 0.600 0.600 0.700 0.600 0.600 19,750 11,732 0.5940 2,680 2,680 3,126 2,680 2,680 4 2,653.1 0.00%
2005-11-01 0 0.600 0.600 0.620 0.600 0.600 153,000 91,650 0.5990 2,680 2,680 2,769 2,680 2,680 34 2,675.4 0.00%
2005-10-31 0 0.600 0.510 0.660 0.480 0.600 139,500 76,270 0.5467 2,680 2,278 2,948 2,144 2,680 31 2,441.9 37.93%
2005-10-28 0 0.435 0.435 0.570 - - 0 0 - 1,943 1,943 2,546 - - 0 - 0.00%
2005-10-27 0 0.435 0.425 0.530 - - 0 0 - 1,943 1,898 2,367 - - 0 - 0.00%
2005-10-26 0 0.435 0.435 0.495 0.420 0.420 10,000 4,200 0.4200 1,943 1,943 2,211 1,876 1,876 2 1,875.9 3.57%
2005-10-25 0 0.420 0.400 0.450 0.420 0.425 20,000 8,450 0.4225 1,876 1,787 2,010 1,876 1,898 4 1,887.0 5.00%
2005-10-24 0 0.400 0.400 0.430 - - 0 0 - 1,787 1,787 1,921 - - 0 - 0.00%
2005-10-21 0 0.400 0.380 0.430 - - 0 0 - 1,787 1,697 1,921 - - 0 - 0.00%
2005-10-20 0 0.400 0.400 0.440 0.400 0.430 120,000 48,400 0.4033 1,787 1,787 1,965 1,787 1,921 27 1,801.4 -5.88%
2005-10-19 0 0.425 0.360 0.440 0.370 0.425 110,000 43,200 0.3927 1,898 1,608 1,965 1,653 1,898 25 1,754.1 14.86%
2005-10-18 0 0.370 0.300 0.400 - - 0 0 - 1,653 1,340 1,787 - - 0 - 0.00%
2005-10-17 0 0.370 0.300 0.400 - - 0 0 - 1,653 1,340 1,787 - - 0 - 0.00%
2005-10-14 0 0.370 0.300 0.370 - - 0 0 - 1,653 1,340 1,653 - - 0 - 0.00%
2005-10-13 0 0.370 0.335 0.370 - - 0 0 - 1,653 1,496 1,653 - - 0 - -1.33%
2005-10-12 0 0.375 0.325 0.375 - - 1,200 408 0.3400 1,675 1,452 1,675 - - 0 1,518.6 0.00%
2005-10-10 0 0.375 0.330 0.430 - - 5,650 1,844 0.3264 1,675 1,474 1,921 - - 1 1,457.7 0.00%
2005-10-07 0 0.375 0.310 0.390 - - 0 0 - 1,675 1,385 1,742 - - 0 - 0.00%
2005-10-06 0 0.375 0.330 0.400 - - 5,250 1,969 0.3750 1,675 1,474 1,787 - - 1 1,675.1 0.00%
2005-10-05 0 0.375 0.375 0.425 0.375 0.375 18,000 6,690 0.3717 1,675 1,675 1,898 1,675 1,675 4 1,660.0 2.74%
2005-10-04 0 0.365 - 0.450 - - 0 0 - 1,630 - 2,010 - - 0 - 0.00%
2005-10-03 0 0.365 0.365 0.430 - - 0 0 - 1,630 1,630 1,921 - - 0 - 1.39%
2005-09-30 0 0.360 0.360 0.395 0.360 0.400 65,000 24,850 0.3823 1,608 1,608 1,764 1,608 1,787 15 1,707.5 0.00%
2005-09-29 0 0.360 0.340 0.390 0.330 0.360 131,500 47,175 0.3587 1,608 1,519 1,742 1,474 1,608 29 1,602.3 -19.10%
2005-09-28 0 0.445 0.365 0.470 - - 0 0 - 1,988 1,630 2,099 - - 0 - 0.00%
2005-09-27 0 0.445 0.375 0.460 - - 0 0 - 1,988 1,675 2,055 - - 0 - 0.00%
2005-09-26 0 0.445 0.365 0.460 0.400 0.445 40,000 17,075 0.4269 1,988 1,630 2,055 1,787 1,988 9 1,906.6 17.11%
2005-09-23 0 0.380 - 0.320 0.320 0.380 25,000 8,300 0.3320 1,697 - 1,429 1,429 1,697 6 1,482.8 -5.00%
2005-09-22 0 0.400 0.380 0.480 0.400 0.400 6,900 2,703 0.3917 1,787 1,697 2,144 1,787 1,787 2 1,749.6 -2.44%
2005-09-21 0 0.410 0.360 0.490 - - 450 153 0.3400 1,831 1,608 2,189 - - 0 1,518.6 0.00%
2005-09-20 0 0.410 0.345 0.490 - - 1,500 510 0.3400 1,831 1,541 2,189 - - 0 1,518.6 0.00%
2005-09-16 0 0.410 0.370 0.490 - - 0 0 - 1,831 1,653 2,189 - - 0 - 0.00%
2005-09-15 0 0.410 0.410 0.450 0.410 0.490 10,000 4,500 0.4500 1,831 1,831 2,010 1,831 2,189 2 2,009.9 -17.17%
2005-09-14 0 0.495 0.490 0.560 - - 0 0 - 2,211 2,189 2,501 - - 0 - 0.00%
2005-09-13 0 0.495 0.490 0.560 0.495 0.520 10,000 5,075 0.5075 2,211 2,189 2,501 2,211 2,323 2 2,266.7 -17.50%
2005-09-12 0 0.600 0.520 0.630 - - 0 0 - 2,680 2,323 2,814 - - 0 - 0.00%
2005-09-09 0 0.600 0.520 0.680 - - 0 0 - 2,680 2,323 3,037 - - 0 - 0.00%
2005-09-08 0 0.600 0.520 0.680 - - 0 0 - 2,680 2,323 3,037 - - 0 - 0.00%
2005-09-07 0 0.600 0.450 0.680 - - 0 0 - 2,680 2,010 3,037 - - 0 - 0.00%
2005-09-06 0 0.600 0.520 0.680 - - 0 0 - 2,680 2,323 3,037 - - 0 - 0.00%
2005-09-05 0 0.600 0.530 0.680 - - 3,275 1,703 0.5200 2,680 2,367 3,037 - - 1 2,322.5 0.00%
2005-09-02 0 0.600 0.485 0.660 - - 0 0 - 2,680 2,166 2,948 - - 0 - 0.00%
2005-09-01 0 0.600 0.475 0.680 - - 0 0 - 2,680 2,122 3,037 - - 0 - 0.00%
2005-08-31 0 0.600 0.450 0.680 - - 0 0 - 2,680 2,010 3,037 - - 0 - 0.00%
2005-08-30 0 0.600 0.520 0.800 - - 250 123 0.4920 2,680 2,323 3,573 - - 0 2,197.4 0.00%
2005-08-29 0 0.600 0.520 0.680 - - 0 0 - 2,680 2,323 3,037 - - 0 - 0.00%
2005-08-26 0 0.600 0.450 0.800 - - 0 0 - 2,680 2,010 3,573 - - 0 - 0.00%
2005-08-25 0 0.600 0.450 0.680 - - 0 0 - 2,680 2,010 3,037 - - 0 - 0.00%
2005-08-24 0 0.600 - 0.800 - - 0 0 - 2,680 - 3,573 - - 0 - 0.00%
2005-08-23 0 0.600 0.450 0.800 - - 0 0 - 2,680 2,010 3,573 - - 0 - 0.00%
2005-08-22 0 0.600 0.450 0.680 - - 0 0 - 2,680 2,010 3,037 - - 0 - 0.00%
2005-08-19 0 0.600 0.450 0.680 - - 0 0 - 2,680 2,010 3,037 - - 0 - 0.00%
2005-08-18 0 0.600 0.465 0.800 - - 0 0 - 2,680 2,077 3,573 - - 0 - 0.00%
2005-08-17 0 0.600 0.450 0.680 - - 0 0 - 2,680 2,010 3,037 - - 0 - 0.00%
2005-08-16 0 0.600 0.530 0.600 - - 0 0 - 2,680 2,367 2,680 - - 0 - 0.00%
2005-08-15 0 0.600 0.520 0.630 - - 0 0 - 2,680 2,323 2,814 - - 0 - 0.00%
2005-08-12 0 0.600 0.520 0.600 - - 0 0 - 2,680 2,323 2,680 - - 0 - 0.00%
2005-08-11 0 0.600 0.430 0.600 - - 0 0 - 2,680 1,921 2,680 - - 0 - 0.00%
2005-08-10 0 0.600 0.440 - - - 0 0 - 2,680 1,965 - - - 0 - 0.00%
2005-08-09 0 0.600 0.430 - - - 0 0 - 2,680 1,921 - - - 0 - 0.00%
2005-08-08 0 0.600 - 0.630 - - 1,500 750 0.5000 2,680 - 2,814 - - 0 2,233.2 0.00%
2005-08-05 0 0.600 0.560 0.680 - - 0 0 - 2,680 2,501 3,037 - - 0 - 0.00%
2005-08-04 0 0.600 0.560 0.680 - - 0 0 - 2,680 2,501 3,037 - - 0 - 0.00%
2005-08-03 0 0.600 0.600 0.680 - - 0 0 - 2,680 2,680 3,037 - - 0 - 0.00%
2005-08-02 0 0.600 0.560 0.640 - - 0 0 - 2,680 2,501 2,858 - - 0 - 0.00%
2005-08-01 0 0.600 0.510 0.680 0.600 0.600 10,000 6,000 0.6000 2,680 2,278 3,037 2,680 2,680 2 2,679.8 9.09%
2005-07-29 0 0.550 0.540 0.680 0.550 0.620 10,750 6,240 0.5805 2,456 2,412 3,037 2,456 2,769 2 2,592.6 -21.43%
2005-07-28 0 0.700 0.700 0.800 0.630 0.650 45,000 29,150 0.6478 3,126 3,126 3,573 2,814 2,903 10 2,893.2 0.00%
2005-07-27 0 0.700 0.650 0.750 - - 1,500 930 0.6200 3,126 2,903 3,350 - - 0 2,769.1 0.00%
2005-07-26 0 0.700 0.660 0.750 0.660 0.700 60,000 41,800 0.6967 3,126 2,948 3,350 2,948 3,126 13 3,111.6 0.00%
2005-07-25 0 0.700 - 0.950 - - 0 0 - 3,126 - 4,243 - - 0 - 0.00%
2005-07-22 0 0.700 0.700 0.800 0.640 0.640 8,000 5,300 0.6625 3,126 3,126 3,573 2,858 2,858 2 2,959.0 -6.67%
2005-07-21 0 0.750 - 0.850 - - 0 0 - 3,350 - 3,796 - - 0 - 0.00%
2005-07-20 0 0.750 0.670 0.820 0.660 0.750 15,000 10,350 0.6900 3,350 2,992 3,662 2,948 3,350 3 3,081.8 15.38%
2005-07-19 0 0.650 0.650 0.850 0.640 0.640 5,000 3,200 0.6400 2,903 2,903 3,796 2,858 2,858 1 2,858.5 -26.14%
2005-07-18 0 0.880 0.660 0.890 - - 0 0 - 3,930 2,948 3,975 - - 0 - 0.00%
2005-07-15 0 0.880 0.660 0.880 - - 2,000 1,200 0.6000 3,930 2,948 3,930 - - 0 2,679.8 -1.12%
2005-07-14 0 0.890 0.600 0.890 - - 1,000 600 0.6000 3,975 2,680 3,975 - - 0 2,679.8 0.00%
2005-07-13 0 0.890 - 0.890 - - 4,000 3,200 0.8000 3,975 - 3,975 - - 1 3,573.1 -1.11%
2005-07-12 0 0.900 - 0.900 - - 2,280 1,824 0.8000 4,020 - 4,020 - - 1 3,573.1 0.00%
2005-07-11 0 0.900 - 0.900 - - 4,700 3,995 0.8500 4,020 - 4,020 - - 1 3,796.4 -2.17%
2005-07-08 0 0.920 - 0.920 - - 1,200 1,116 0.9300 4,109 - 4,109 - - 0 4,153.7 -1.08%
2005-07-07 0 0.930 - 0.930 - - 4,800 4,464 0.9300 4,154 - 4,154 - - 1 4,153.7 0.00%
2005-07-06 0 0.930 - 0.930 - - 0 0 - 4,154 - 4,154 - - 0 - -2.11%
2005-07-05 0 0.950 0.630 0.950 - - 6,150 5,412 0.8800 4,243 2,814 4,243 - - 1 3,930.4 -1.04%
2005-07-04 0 0.960 - 0.960 1.000 1.000 5,000 5,000 1.0000 4,288 - 4,288 4,466 4,466 1 4,466.3 17.07%
2005-06-30 0 0.820 - 0.820 0.820 0.820 20,000 16,400 0.8200 3,662 - 3,662 3,662 3,662 4 3,662.4 0.00%
2005-06-29 0 0.820 - 0.900 0.820 0.820 20,000 16,400 0.8200 3,662 - 4,020 3,662 3,662 4 3,662.4 -1.20%
2005-06-28 0 0.830 - 0.850 0.800 0.830 35,000 28,750 0.8214 3,707 - 3,796 3,573 3,707 8 3,668.8 2.47%
2005-06-27 0 0.810 0.610 0.810 0.610 0.810 10,000 7,100 0.7100 3,618 2,724 3,618 2,724 3,618 2 3,171.1 1.25%
2005-06-24 0 0.800 0.600 0.850 0.700 0.800 30,000 22,500 0.7500 3,573 2,680 3,796 3,126 3,573 7 3,349.8 26.98%
2005-06-23 0 0.630 0.550 0.700 - - 0 0 - 2,814 2,456 3,126 - - 0 - 0.00%
2005-06-22 0 0.630 0.550 0.650 - - 1,250 625 0.5000 2,814 2,456 2,903 - - 0 2,233.2 0.00%
2005-06-21 0 0.630 0.500 0.700 - - 0 0 - 2,814 2,233 3,126 - - 0 - 0.00%
2005-06-20 0 0.630 0.550 0.660 - - 0 0 - 2,814 2,456 2,948 - - 0 - 0.00%
2005-06-17 0 0.630 0.500 0.700 - - 0 0 - 2,814 2,233 3,126 - - 0 - 0.00%
2005-06-16 0 0.630 0.520 - - - 0 0 - 2,814 2,323 - - - 0 - 0.00%
2005-06-15 0 0.630 0.540 0.700 0.630 0.630 13,500 8,505 0.6300 2,814 2,412 3,126 2,814 2,814 3 2,813.8 1.61%
2005-06-14 0 0.620 0.530 0.630 - - 0 0 - 2,769 2,367 2,814 - - 0 - 0.00%
2005-06-13 0 0.620 0.500 - - - 0 0 - 2,769 2,233 - - - 0 - 0.00%
2005-06-10 0 0.620 0.520 0.700 0.620 0.620 15,000 9,300 0.6200 2,769 2,323 3,126 2,769 2,769 3 2,769.1 0.00%
2005-06-09 0 0.620 0.500 0.620 - - 0 0 - 2,769 2,233 2,769 - - 0 - -1.59%
2005-06-08 0 0.630 0.500 1.000 - - 2,100 1,008 0.4800 2,814 2,233 4,466 - - 0 2,143.8 0.00%
2005-06-07 0 0.630 0.500 1.000 - - 0 0 - 2,814 2,233 4,466 - - 0 - 0.00%
2005-06-06 0 0.630 0.500 - - - 0 0 - 2,814 2,233 - - - 0 - 0.00%
2005-06-03 0 0.630 0.500 0.780 - - 1,500 750 0.5000 2,814 2,233 3,484 - - 0 2,233.2 0.00%
2005-06-02 0 0.630 0.520 0.700 - - 0 0 - 2,814 2,323 3,126 - - 0 - 0.00%
2005-06-01 0 0.630 0.500 0.800 - - 996 598 0.6004 2,814 2,233 3,573 - - 0 2,681.6 0.00%
2005-05-31 0 0.630 0.550 0.980 - - 0 0 - 2,814 2,456 4,377 - - 0 - 0.00%
2005-05-30 0 0.630 - - - - 0 0 - 2,814 - - - - 0 - 0.00%
2005-05-27 0 0.630 0.550 0.780 - - 0 0 - 2,814 2,456 3,484 - - 0 - 0.00%
2005-05-26 0 0.630 0.570 0.800 - - 0 0 - 2,814 2,546 3,573 - - 0 - 0.00%
2005-05-25 0 0.630 0.570 - 0.590 0.630 60,000 35,800 0.5967 2,814 2,546 - 2,635 2,814 13 2,664.9 8.62%
2005-05-24 0 0.580 0.580 0.620 0.580 0.580 20,000 11,600 0.5800 2,590 2,590 2,769 2,590 2,590 4 2,590.5 1.75%
2005-05-23 0 0.570 0.570 0.640 0.550 0.570 89,000 50,330 0.5655 2,546 2,546 2,858 2,456 2,546 20 2,525.7 -17.39%
2005-05-20 0 0.690 0.550 0.750 - - 0 0 - 3,082 2,456 3,350 - - 0 - 0.00%
2005-05-19 0 0.690 0.650 0.690 0.690 0.690 65,000 44,650 0.6869 3,082 2,903 3,082 3,082 3,082 15 3,068.0 0.00%
2005-05-18 0 0.690 0.610 0.690 - - 0 0 - 3,082 2,724 3,082 - - 0 - 0.00%
2005-05-17 0 0.690 0.610 0.700 0.640 0.690 65,000 42,450 0.6531 3,082 2,724 3,126 2,858 3,082 15 2,916.9 0.00%
2005-05-13 0 0.690 0.590 0.860 0.680 0.700 128,000 87,900 0.6867 3,082 2,635 3,841 3,037 3,126 29 3,067.1 -25.81%
2005-05-12 0 0.930 - 0.950 - - 3,250 2,763 0.8502 4,154 - 4,243 - - 1 3,797.1 0.00%
2005-05-11 1 - - - - - 0 0 - 4,154 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 4,154 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 4,154 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 4,154 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 4,154 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 4,154 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 4,154 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 4,154 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 4,154 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 4,154 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 4,154 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 4,154 - - - - 0 - 0.00%
2005-04-22 1 - - - - - 0 0 - 4,154 - - - - 0 - 0.00%
2005-04-21 0 0.930 0.750 0.930 - - 0 0 - 4,154 3,350 4,154 - - 0 - -2.11%
2005-04-20 0 0.950 0.750 0.950 - - 0 0 - 4,243 3,350 4,243 - - 0 - -1.04%
2005-04-19 0 0.960 0.750 0.960 - - 900 630 0.7000 4,288 3,350 4,288 - - 0 3,126.4 0.00%
2005-04-18 0 0.960 0.770 0.960 - - 0 0 - 4,288 3,439 4,288 - - 0 - 0.00%
2005-04-15 0 0.960 0.750 0.960 - - 600 438 0.7300 4,288 3,350 4,288 - - 0 3,260.4 0.00%
2005-04-14 0 0.960 0.760 0.960 0.900 0.960 25,000 23,000 0.9200 4,288 3,394 4,288 4,020 4,288 6 4,109.0 6.67%
2005-04-13 0 0.900 0.820 0.900 - - 0 0 - 4,020 3,662 4,020 - - 0 - 0.00%
2005-04-12 0 0.900 0.730 0.960 - - 0 0 - 4,020 3,260 4,288 - - 0 - 0.00%
2005-04-11 0 0.900 0.760 0.950 0.860 0.900 15,000 13,100 0.8733 4,020 3,394 4,243 3,841 4,020 3 3,900.6 5.88%
2005-04-08 0 0.850 0.800 0.920 0.850 0.850 15,000 12,750 0.8500 3,796 3,573 4,109 3,796 3,796 3 3,796.4 6.25%
2005-04-07 0 0.800 0.760 0.950 - - 0 0 - 3,573 3,394 4,243 - - 0 - 0.00%
2005-04-06 0 0.800 0.730 0.950 0.700 0.800 25,000 18,500 0.7400 3,573 3,260 4,243 3,126 3,573 6 3,305.1 0.00%
2005-04-04 0 0.800 0.730 0.960 - - 0 0 - 3,573 3,260 4,288 - - 0 - 0.00%
2005-04-01 0 0.800 0.740 0.960 - - 0 0 - 3,573 3,305 4,288 - - 0 - 0.00%
2005-03-31 0 0.800 0.710 0.950 - - 0 0 - 3,573 3,171 4,243 - - 0 - 0.00%
2005-03-30 0 0.800 - 0.960 - - 0 0 - 3,573 - 4,288 - - 0 - 0.00%
2005-03-29 0 0.800 0.750 0.900 - - 3,000 2,190 0.7300 3,573 3,350 4,020 - - 1 3,260.4 0.00%
2005-03-24 0 0.800 0.740 0.960 - - 0 0 - 3,573 3,305 4,288 - - 0 - 0.00%
2005-03-23 0 0.800 0.730 0.960 - - 0 0 - 3,573 3,260 4,288 - - 0 - 0.00%
2005-03-22 0 0.800 0.780 0.960 0.800 0.800 5,000 4,000 0.8000 3,573 3,484 4,288 3,573 3,573 1 3,573.1 -1.23%
2005-03-21 0 0.810 0.780 0.900 - - 0 0 - 3,618 3,484 4,020 - - 0 - 0.00%
2005-03-18 0 0.810 0.750 0.960 - - 0 0 - 3,618 3,350 4,288 - - 0 - 0.00%
2005-03-17 0 0.810 0.750 0.960 - - 0 0 - 3,618 3,350 4,288 - - 0 - 0.00%
2005-03-16 0 0.810 0.750 0.960 - - 2,100 1,512 0.7200 3,618 3,350 4,288 - - 0 3,215.8 0.00%
2005-03-15 0 0.810 0.760 0.810 - - 0 0 - 3,618 3,394 3,618 - - 0 - -1.22%
2005-03-14 0 0.820 0.780 0.830 0.820 0.820 15,780 12,885 0.8165 3,662 3,484 3,707 3,662 3,662 4 3,647.0 -2.38%
2005-03-11 0 0.840 0.800 0.900 0.800 0.840 30,000 23,930 0.7977 3,752 3,573 4,020 3,573 3,752 7 3,562.7 5.00%
2005-03-10 0 0.800 0.740 0.800 - - 0 0 - 3,573 3,305 3,573 - - 0 - 0.00%
2005-03-09 0 0.800 0.770 0.860 - - 4,000 2,800 0.7000 3,573 3,439 3,841 - - 1 3,126.4 0.00%
2005-03-08 0 0.800 0.780 0.860 - - 2,400 1,680 0.7000 3,573 3,484 3,841 - - 1 3,126.4 0.00%
2005-03-07 0 0.800 0.750 0.860 - - 4,000 2,720 0.6800 3,573 3,350 3,841 - - 1 3,037.1 0.00%
2005-03-04 0 0.800 0.780 0.860 0.800 0.800 54,000 42,800 0.7926 3,573 3,484 3,841 3,573 3,573 12 3,540.0 -6.98%
2005-03-03 0 0.860 0.780 0.920 - - 5,956 4,407 0.7399 3,841 3,484 4,109 - - 1 3,304.8 0.00%
2005-03-02 0 0.860 0.800 0.860 - - 0 0 - 3,841 3,573 3,841 - - 0 - 0.00%
2005-03-01 0 0.860 0.780 0.920 - - 0 0 - 3,841 3,484 4,109 - - 0 - 0.00%
2005-02-28 0 0.860 0.780 0.920 - - 4,000 2,880 0.7200 3,841 3,484 4,109 - - 1 3,215.8 0.00%
2005-02-25 0 0.860 0.790 1.150 - - 4,050 2,957 0.7301 3,841 3,528 5,136 - - 1 3,261.0 0.00%
2005-02-24 0 0.860 0.790 0.960 - - 0 0 - 3,841 3,528 4,288 - - 0 - 0.00%
2005-02-23 0 0.860 0.750 1.150 - - 0 0 - 3,841 3,350 5,136 - - 0 - 0.00%
2005-02-22 0 0.860 0.800 1.000 - - 0 0 - 3,841 3,573 4,466 - - 0 - 0.00%
2005-02-21 0 0.860 0.810 1.150 - - 0 0 - 3,841 3,618 5,136 - - 0 - 0.00%
2005-02-18 0 0.860 0.790 1.120 - - 0 0 - 3,841 3,528 5,002 - - 0 - 0.00%
2005-02-17 0 0.860 0.830 1.000 0.860 0.860 30,000 25,800 0.8600 3,841 3,707 4,466 3,841 3,841 7 3,841.1 1.18%
2005-02-16 0 0.850 0.810 1.000 - - 0 0 - 3,796 3,618 4,466 - - 0 - 0.00%
2005-02-15 0 0.850 0.780 1.000 - - 0 0 - 3,796 3,484 4,466 - - 0 - 0.00%
2005-02-14 0 0.850 0.700 - - - 0 0 - 3,796 3,126 - - - 0 - 0.00%
2005-02-08 0 0.850 0.760 - - - 0 0 - 3,796 3,394 - - - 0 - 0.00%
2005-02-07 0 0.850 - 0.860 - - 0 0 - 3,796 - 3,841 - - 0 - 0.00%
2005-02-04 0 0.850 0.810 0.860 - - 0 0 - 3,796 3,618 3,841 - - 0 - 0.00%
2005-02-03 0 0.850 0.780 0.850 - - 0 0 - 3,796 3,484 3,796 - - 0 - 0.00%
2005-02-02 0 0.850 0.780 1.000 - - 0 0 - 3,796 3,484 4,466 - - 0 - 0.00%
2005-02-01 0 0.850 0.750 0.930 0.850 0.850 24,000 20,200 0.8417 3,796 3,350 4,154 3,796 3,796 5 3,759.2 0.00%
2005-01-31 0 0.850 0.700 - - - 0 0 - 3,796 3,126 - - - 0 - 0.00%
2005-01-28 0 0.850 0.750 - - - 0 0 - 3,796 3,350 - - - 0 - 0.00%
2005-01-27 0 0.850 0.700 1.000 - - 0 0 - 3,796 3,126 4,466 - - 0 - 0.00%
2005-01-26 0 0.850 0.750 0.920 - - 0 0 - 3,796 3,350 4,109 - - 0 - 0.00%
2005-01-25 0 0.850 0.750 - 0.840 0.850 20,000 16,900 0.8450 3,796 3,350 - 3,752 3,796 4 3,774.1 6.25%
2005-01-24 0 0.800 0.760 0.850 - - 0 0 - 3,573 3,394 3,796 - - 0 - 0.00%
2005-01-21 0 0.800 0.760 0.870 0.800 0.800 5,000 4,000 0.8000 3,573 3,394 3,886 3,573 3,573 1 3,573.1 0.00%
2005-01-20 0 0.800 0.780 1.000 - - 0 0 - 3,573 3,484 4,466 - - 0 - 0.00%
2005-01-19 0 0.800 0.800 0.900 0.760 0.760 5,000 3,800 0.7600 3,573 3,573 4,020 3,394 3,394 1 3,394.4 5.26%
2005-01-18 0 0.760 0.760 1.000 - - 0 0 - 3,394 3,394 4,466 - - 0 - 0.00%
2005-01-17 0 0.760 0.750 0.980 0.760 0.780 10,000 7,700 0.7700 3,394 3,350 4,377 3,394 3,484 2 3,439.1 -7.32%
2005-01-14 0 0.820 0.750 0.820 - - 300 210 0.7000 3,662 3,350 3,662 - - 0 3,126.4 -1.20%
2005-01-13 0 0.830 0.800 0.850 0.800 0.900 71,000 59,040 0.8315 3,707 3,573 3,796 3,573 4,020 16 3,714.0 0.00%
2005-01-12 0 0.830 0.750 0.830 0.830 0.830 6,500 5,245 0.8069 3,707 3,350 3,707 3,707 3,707 1 3,604.0 0.00%
2005-01-11 0 0.830 0.800 1.000 - - 0 0 - 3,707 3,573 4,466 - - 0 - 0.00%
2005-01-10 0 0.830 0.750 0.890 0.830 0.830 10,000 8,300 0.8300 3,707 3,350 3,975 3,707 3,707 2 3,707.1 -6.74%
2005-01-07 0 0.890 - 1.000 - - 0 0 - 3,975 - 4,466 - - 0 - 0.00%
2005-01-06 0 0.890 - 1.000 - - 0 0 - 3,975 - 4,466 - - 0 - 0.00%
2005-01-05 0 0.890 0.810 0.890 0.900 0.900 14,950 12,465 0.8338 3,975 3,618 3,975 4,020 4,020 3 3,723.9 -1.11%
2005-01-04 0 0.900 0.800 0.980 0.880 0.900 214,250 188,528 0.8799 4,020 3,573 4,377 3,930 4,020 48 3,930.1 7.14%
2005-01-03 0 0.840 0.760 0.860 - - 900 675 0.7500 3,752 3,394 3,841 - - 0 3,349.8 0.00%
2004-12-31 0 0.840 0.760 0.890 - - 0 0 - 3,752 3,394 3,975 - - 0 - 0.00%
2004-12-30 0 0.840 0.740 0.840 0.820 0.840 25,750 21,425 0.8320 3,752 3,305 3,752 3,662 3,752 6 3,716.2 -1.18%
2004-12-29 0 0.850 0.770 0.880 - - 0 0 - 3,796 3,439 3,930 - - 0 - 0.00%
2004-12-28 0 0.850 0.760 0.850 - - 0 0 - 3,796 3,394 3,796 - - 0 - -1.16%
2004-12-24 0 0.860 0.780 0.880 - - 0 0 - 3,841 3,484 3,930 - - 0 - 0.00%
2004-12-23 0 0.860 - 0.880 - - 0 0 - 3,841 - 3,930 - - 0 - 0.00%
2004-12-22 0 0.860 0.780 0.870 0.820 0.860 31,152 26,183 0.8405 3,841 3,484 3,886 3,662 3,841 7 3,753.9 6.17%
2004-12-21 0 0.810 0.730 0.810 - - 319 223 0.6991 3,618 3,260 3,618 - - 0 3,122.2 -1.22%
2004-12-20 0 0.820 0.740 0.820 - - 500 340 0.6800 3,662 3,305 3,662 - - 0 3,037.1 0.00%
2004-12-17 0 0.820 0.740 0.820 - - 0 0 - 3,662 3,305 3,662 - - 0 - 0.00%
2004-12-16 0 0.820 0.740 0.820 - - 0 0 - 3,662 3,305 3,662 - - 0 - 0.00%
2004-12-15 0 0.820 0.700 0.820 - - 3,000 1,950 0.6500 3,662 3,126 3,662 - - 1 2,903.1 0.00%
2004-12-14 0 0.820 0.700 0.820 - - 0 0 - 3,662 3,126 3,662 - - 0 - 0.00%
2004-12-13 0 0.820 0.730 0.820 0.830 0.830 5,000 4,150 0.8300 3,662 3,260 3,662 3,707 3,707 1 3,707.1 3.80%
2004-12-10 0 0.790 0.760 0.830 0.790 0.790 20,000 15,800 0.7900 3,528 3,394 3,707 3,528 3,528 4 3,528.4 -9.20%
2004-12-09 0 0.870 0.790 0.950 - - 2,400 2,088 0.8700 3,886 3,528 4,243 - - 1 3,885.7 0.00%
2004-12-08 0 0.870 0.800 0.930 - - 600 468 0.7800 3,886 3,573 4,154 - - 0 3,483.8 0.00%
2004-12-07 0 0.870 0.800 0.900 0.870 0.870 5,000 4,350 0.8700 3,886 3,573 4,020 3,886 3,886 1 3,885.7 0.00%
2004-12-06 0 0.870 0.800 0.900 - - 0 0 - 3,886 3,573 4,020 - - 0 - 0.00%
2004-12-03 0 0.870 0.790 0.870 - - 900 675 0.7500 3,886 3,528 3,886 - - 0 3,349.8 -4.40%
2004-12-02 0 0.910 0.800 0.910 - - 0 0 - 4,064 3,573 4,064 - - 0 - 0.00%
2004-12-01 0 0.910 0.820 0.910 - - 0 0 - 4,064 3,662 4,064 - - 0 - -1.09%
2004-11-30 0 0.920 0.820 0.920 - - 6,500 4,875 0.7500 4,109 3,662 4,109 - - 1 3,349.8 0.00%
2004-11-29 0 0.920 0.810 0.920 0.800 0.920 10,600 9,080 0.8566 4,109 3,618 4,109 3,573 4,109 2 3,825.9 1.10%
2004-11-26 0 0.910 0.820 0.910 0.920 0.920 60,000 55,200 0.9200 4,064 3,662 4,064 4,109 4,109 13 4,109.0 1.11%
2004-11-25 0 0.900 - 0.900 - - 0 0 - 4,020 - 4,020 - - 0 - -3.23%
2004-11-24 0 0.930 0.860 0.930 0.930 0.930 48,000 44,250 0.9219 4,154 3,841 4,154 4,154 4,154 11 4,117.4 1.09%
2004-11-23 0 0.920 0.920 0.950 0.880 0.920 290,000 259,300 0.8941 4,109 4,109 4,243 3,930 4,109 65 3,993.5 8.24%
2004-11-22 0 0.850 0.760 0.910 0.850 0.850 14,000 11,460 0.8186 3,796 3,394 4,064 3,796 3,796 3 3,656.0 6.25%
2004-11-19 0 0.800 0.770 - - - 0 0 - 3,573 3,439 - - - 0 - 0.00%
2004-11-18 0 0.800 0.720 - - - 2,500 1,725 0.6900 3,573 3,216 - - - 1 3,081.8 0.00%
2004-11-17 0 0.800 0.750 0.880 - - 0 0 - 3,573 3,350 3,930 - - 0 - 0.00%
2004-11-16 0 0.800 0.750 0.860 0.800 0.800 8,500 6,450 0.7588 3,573 3,350 3,841 3,573 3,573 2 3,389.2 3.90%
2004-11-15 0 0.770 0.770 0.860 0.700 0.700 15,000 10,500 0.7000 3,439 3,439 3,841 3,126 3,126 3 3,126.4 0.00%
2004-11-12 0 0.770 0.770 0.850 - - 0 0 - 3,439 3,439 3,796 - - 0 - 0.00%
2004-11-11 0 0.770 0.750 0.880 0.770 0.850 18,000 14,600 0.8111 3,439 3,350 3,930 3,439 3,796 4 3,622.7 -9.41%
2004-11-10 0 0.850 0.770 0.920 0.850 0.850 11,500 9,595 0.8343 3,796 3,439 4,109 3,796 3,796 3 3,726.5 0.00%
2004-11-09 0 0.850 0.790 0.850 - - 5,400 3,996 0.7400 3,796 3,528 3,796 - - 1 3,305.1 -1.16%
2004-11-08 0 0.860 0.740 0.860 - - 0 0 - 3,841 3,305 3,841 - - 0 - 0.00%
2004-11-05 0 0.860 0.750 0.900 0.860 0.860 20,000 17,200 0.8600 3,841 3,350 4,020 3,841 3,841 4 3,841.1 -2.27%
2004-11-04 0 0.880 - 0.880 0.900 0.900 55,250 49,358 0.8934 3,930 - 3,930 4,020 4,020 12 3,990.0 -1.12%
2004-11-03 0 0.890 0.760 0.900 0.740 0.890 105,000 81,750 0.7786 3,975 3,394 4,020 3,305 3,975 24 3,477.4 20.27%
2004-11-02 0 0.740 - 0.740 0.740 0.740 5,000 3,700 0.7400 3,305 - 3,305 3,305 3,305 1 3,305.1 0.00%
2004-11-01 0 0.740 - 0.740 - - 0 0 - 3,305 - 3,305 - - 0 - -1.33%
2004-10-29 0 0.750 - 0.750 - - 0 0 - 3,350 - 3,350 - - 0 - -1.32%
2004-10-28 0 0.760 - 0.760 - - 0 0 - 3,394 - 3,394 - - 0 - -3.80%
2004-10-27 0 0.790 0.670 0.790 0.720 0.800 213,500 154,380 0.7231 3,528 2,992 3,528 3,216 3,573 48 3,229.6 9.72%
2004-10-26 0 0.720 0.660 0.720 0.720 0.720 130,000 93,600 0.7200 3,216 2,948 3,216 3,216 3,216 29 3,215.8 -14.29%
2004-10-25 0 0.840 0.720 0.860 - - 0 0 - 3,752 3,216 3,841 - - 0 - 0.00%
2004-10-21 0 0.840 0.720 0.880 - - 0 0 - 3,752 3,216 3,930 - - 0 - 0.00%
2004-10-20 0 0.840 0.780 0.880 0.800 0.850 95,000 77,800 0.8189 3,752 3,484 3,930 3,573 3,796 21 3,657.7 -4.55%
2004-10-19 0 0.880 0.820 0.920 0.880 0.880 20,000 17,600 0.8800 3,930 3,662 4,109 3,930 3,930 4 3,930.4 3.53%
2004-10-18 0 0.850 0.750 0.880 - - 2,500 1,750 0.7000 3,796 3,350 3,930 - - 1 3,126.4 0.00%
2004-10-15 0 0.850 0.720 0.860 - - 0 0 - 3,796 3,216 3,841 - - 0 - 0.00%
2004-10-14 0 0.850 0.720 0.850 - - 0 0 - 3,796 3,216 3,796 - - 0 - 0.00%
2004-10-13 0 0.850 0.720 0.880 - - 0 0 - 3,796 3,216 3,930 - - 0 - 0.00%
2004-10-12 0 0.850 0.720 0.880 - - 0 0 - 3,796 3,216 3,930 - - 0 - 0.00%
2004-10-11 0 0.850 0.720 0.850 - - 0 0 - 3,796 3,216 3,796 - - 0 - 0.00%
2004-10-08 0 0.850 - - 0.830 0.850 15,000 12,650 0.8433 3,796 - - 3,707 3,796 3 3,766.6 3.66%
2004-10-07 0 0.820 - 0.920 - - 1,950 1,268 0.6503 3,662 - 4,109 - - 0 2,904.3 0.00%
2004-10-06 0 0.820 - 0.890 - - 0 0 - 3,662 - 3,975 - - 0 - 0.00%
2004-10-05 0 0.820 - 0.920 0.820 0.820 13,450 10,270 0.7636 3,662 - 4,109 3,662 3,662 3 3,410.4 2.50%
2004-10-04 0 0.800 - 0.920 - - 6,000 4,080 0.6800 3,573 - 4,109 - - 1 3,037.1 0.00%
2004-09-30 0 0.800 - 0.920 - - 0 0 - 3,573 - 4,109 - - 0 - 0.00%
2004-09-28 0 0.800 - 0.870 - - 0 0 - 3,573 - 3,886 - - 0 - 0.00%
2004-09-27 0 0.800 - 0.950 - - 0 0 - 3,573 - 4,243 - - 0 - 0.00%
2004-09-24 0 0.800 - 0.950 - - 384 230 0.5990 3,573 - 4,243 - - 0 2,675.2 0.00%
2004-09-23 0 0.800 - 0.950 - - 0 0 - 3,573 - 4,243 - - 0 - 0.00%
2004-09-22 0 0.800 - 0.950 - - 0 0 - 3,573 - 4,243 - - 0 - 0.00%
2004-09-21 0 0.800 - 0.950 - - 0 0 - 3,573 - 4,243 - - 0 - 0.00%
2004-09-20 0 0.800 0.730 0.890 0.800 0.800 31,800 25,242 0.7938 3,573 3,260 3,975 3,573 3,573 7 3,545.3 -10.11%
2004-09-17 0 0.890 0.800 0.950 - - 0 0 - 3,975 3,573 4,243 - - 0 - 0.00%
2004-09-16 0 0.890 0.800 0.890 - - 14,500 12,500 0.8621 3,975 3,573 3,975 - - 3 3,850.3 0.00%
2004-09-15 0 0.890 0.800 0.900 - - 0 0 - 3,975 3,573 4,020 - - 0 - 0.00%
2004-09-14 0 0.890 0.800 0.890 0.920 0.920 15,000 13,800 0.9200 3,975 3,573 3,975 4,109 4,109 3 4,109.0 -1.11%
2004-09-13 0 0.900 - 0.920 - - 1,200 960 0.8000 4,020 - 4,109 - - 0 3,573.1 0.00%
2004-09-10 0 0.900 - 0.920 - - 0 0 - 4,020 - 4,109 - - 0 - 0.00%
2004-09-09 0 0.900 0.800 0.950 0.800 0.900 22,500 18,900 0.8400 4,020 3,573 4,243 3,573 4,020 5 3,751.7 -4.26%
2004-09-08 0 0.940 0.800 0.940 - - 4,500 3,420 0.7600 4,198 3,573 4,198 - - 1 3,394.4 0.00%
2004-09-07 0 0.940 - 0.970 - - 0 0 - 4,198 - 4,332 - - 0 - 0.00%
2004-09-06 0 0.940 - 0.980 - - 0 0 - 4,198 - 4,377 - - 0 - 0.00%
2004-09-03 0 0.940 - 0.940 - - 0 0 - 4,198 - 4,198 - - 0 - 0.00%
2004-09-02 0 0.940 - 0.940 - - 0 0 - 4,198 - 4,198 - - 0 - -1.05%
2004-09-01 0 0.950 - 1.000 0.950 0.950 5,000 4,750 0.9500 4,243 - 4,466 4,243 4,243 1 4,243.0 2.15%
2004-08-31 0 0.930 - 0.980 - - 0 0 - 4,154 - 4,377 - - 0 - 0.00%
2004-08-30 0 0.930 0.930 0.980 - - 0 0 - 4,154 4,154 4,377 - - 0 - 3.33%
2004-08-27 0 0.900 - 0.950 - - 0 0 - 4,020 - 4,243 - - 0 - 0.00%
2004-08-26 0 0.900 - 0.960 - - 0 0 - 4,020 - 4,288 - - 0 - 0.00%
2004-08-25 0 0.900 - 0.900 0.900 0.900 5,000 4,500 0.9000 4,020 - 4,020 4,020 4,020 1 4,019.7 8.43%
2004-08-24 0 0.830 - 0.880 - - 0 0 - 3,707 - 3,930 - - 0 - 0.00%
2004-08-23 0 0.830 - 0.830 0.800 0.880 57,000 46,000 0.8070 3,707 - 3,707 3,573 3,930 13 3,604.4 3.75%
2004-08-20 0 0.800 0.650 0.820 - - 0 0 - 3,573 2,903 3,662 - - 0 - 0.00%
2004-08-19 0 0.800 0.750 0.880 0.800 0.800 5,000 4,000 0.8000 3,573 3,350 3,930 3,573 3,573 1 3,573.1 0.00%
2004-08-18 0 0.800 0.650 0.930 - - 3,000 2,100 0.7000 3,573 2,903 4,154 - - 1 3,126.4 0.00%
2004-08-17 0 0.800 - 0.920 - - 0 0 - 3,573 - 4,109 - - 0 - 0.00%
2004-08-16 0 0.800 - 0.850 - - 0 0 - 3,573 - 3,796 - - 0 - 0.00%
2004-08-13 0 0.800 - 0.980 - - 0 0 - 3,573 - 4,377 - - 0 - 0.00%
2004-08-12 0 0.800 0.800 0.980 0.800 0.800 6,384 5,038 0.7892 3,573 3,573 4,377 3,573 3,573 1 3,524.7 0.00%
2004-08-11 0 0.800 0.680 0.990 0.800 0.800 80,360 64,234 0.7993 3,573 3,037 4,422 3,573 3,573 18 3,570.1 -18.37%
2004-08-10 0 0.980 0.660 0.990 - - 0 0 - 4,377 2,948 4,422 - - 0 - 0.00%
2004-08-09 0 0.980 - 0.990 - - 2,000 1,800 0.9000 4,377 - 4,422 - - 0 4,019.7 0.00%
2004-08-06 0 0.980 - 1.000 - - 1,500 1,200 0.8000 4,377 - 4,466 - - 0 3,573.1 0.00%
2004-08-05 0 0.980 0.830 0.980 - - 0 0 - 4,377 3,707 4,377 - - 0 - -2.00%
2004-08-04 0 1.000 0.830 1.000 - - 0 0 - 4,466 3,707 4,466 - - 0 - 0.00%
2004-08-03 0 1.000 0.830 1.050 - - 0 0 - 4,466 3,707 4,690 - - 0 - 0.00%
2004-08-02 0 1.000 0.830 1.050 - - 1,200 996 0.8300 4,466 3,707 4,690 - - 0 3,707.1 0.00%
2004-07-30 0 1.000 - 1.050 - - 0 0 - 4,466 - 4,690 - - 0 - 0.00%
2004-07-29 0 1.000 0.880 1.100 - - 0 0 - 4,466 3,930 4,913 - - 0 - 0.00%
2004-07-28 0 1.000 0.880 1.100 1.000 1.000 50,000 50,000 1.0000 4,466 3,930 4,913 4,466 4,466 11 4,466.3 0.00%
2004-07-27 0 1.000 - 1.080 - - 0 0 - 4,466 - 4,824 - - 0 - 0.00%
2004-07-26 0 1.000 - 1.020 - - 0 0 - 4,466 - 4,556 - - 0 - 0.00%
2004-07-23 0 1.000 - - - - 0 0 - 4,466 - - - - 0 - 0.00%
2004-07-22 0 1.000 - - - - 0 0 - 4,466 - - - - 0 - 0.00%
2004-07-21 0 1.000 - - - - 0 0 - 4,466 - - - - 0 - 0.00%
2004-07-20 0 1.000 - 1.150 - - 0 0 - 4,466 - 5,136 - - 0 - 0.00%
2004-07-19 0 1.000 - 1.150 - - 0 0 - 4,466 - 5,136 - - 0 - 0.00%
2004-07-16 0 1.000 - 1.000 - - 0 0 - 4,466 - 4,466 - - 0 - 0.00%
2004-07-15 0 1.000 - - - - 0 0 - 4,466 - - - - 0 - 0.00%
2004-07-14 0 1.000 - 1.150 - - 0 0 - 4,466 - 5,136 - - 0 - 0.00%
2004-07-13 0 1.000 - 1.150 - - 0 0 - 4,466 - 5,136 - - 0 - 0.00%
2004-07-12 0 1.000 - 1.150 - - 0 0 - 4,466 - 5,136 - - 0 - 0.00%
2004-07-09 0 1.000 - 1.080 - - 0 0 - 4,466 - 4,824 - - 0 - 0.00%
2004-07-08 0 1.000 - 1.050 - - 0 0 - 4,466 - 4,690 - - 0 - 0.00%
2004-07-07 0 1.000 - 1.000 - - 0 0 - 4,466 - 4,466 - - 0 - 0.00%
2004-07-06 0 1.000 - 1.000 1.000 1.000 10,000 10,000 1.0000 4,466 - 4,466 4,466 4,466 2 4,466.3 7.53%
2004-07-05 0 0.930 - 0.930 - - 0 0 - 4,154 - 4,154 - - 0 - 0.00%
2004-07-02 0 0.930 0.600 0.930 - - 0 0 - 4,154 2,680 4,154 - - 0 - 0.00%
2004-06-30 0 0.930 0.600 0.930 - - 0 0 - 4,154 2,680 4,154 - - 0 - 0.00%
2004-06-29 0 0.930 0.600 0.930 - - 0 0 - 4,154 2,680 4,154 - - 0 - -1.06%
2004-06-28 0 0.940 0.600 0.940 0.930 0.940 170,000 158,600 0.9329 4,198 2,680 4,198 4,154 4,198 38 4,166.8 0.00%
2004-06-25 0 0.940 0.600 0.940 - - 0 0 - 4,198 2,680 4,198 - - 0 - 0.00%
2004-06-24 0 0.940 0.600 0.940 - - 0 0 - 4,198 2,680 4,198 - - 0 - -1.05%
2004-06-23 0 0.950 0.600 0.950 - - 0 0 - 4,243 2,680 4,243 - - 0 - 0.00%
2004-06-21 0 0.950 - 0.950 - - 0 0 - 4,243 - 4,243 - - 0 - -1.04%
2004-06-18 0 0.960 - - - - 0 0 - 4,288 - - - - 0 - 0.00%
2004-06-17 0 0.960 - 1.000 - - 0 0 - 4,288 - 4,466 - - 0 - 0.00%
2004-06-16 0 0.960 0.800 0.960 - - 0 0 - 4,288 3,573 4,288 - - 0 - 0.00%
2004-06-15 0 0.960 - 0.970 - - 0 0 - 4,288 - 4,332 - - 0 - 0.00%
2004-06-14 0 0.960 0.960 1.020 0.960 0.990 81,500 81,405 0.9988 4,288 4,288 4,556 4,288 4,422 18 4,461.1 -5.88%
2004-06-11 0 1.020 - 1.020 1.000 1.020 120,000 120,400 1.0033 4,556 - 4,556 4,466 4,556 27 4,481.2 2.00%
2004-06-10 0 1.000 - - - - 750 675 0.9000 4,466 - - - - 0 4,019.7 0.00%
2004-06-09 0 1.000 1.000 1.300 - - 2,814 2,673 0.9499 4,466 4,466 5,806 - - 1 4,242.6 0.00%
2004-06-08 0 1.000 - 1.080 1.000 1.000 5,000 5,000 1.0000 4,466 - 4,824 4,466 4,466 1 4,466.3 0.00%
2004-06-07 0 1.000 - - - - 0 0 - 4,466 - - - - 0 - 0.00%
2004-06-04 0 1.000 0.920 - - - 0 0 - 4,466 4,109 - - - 0 - 0.00%
2004-06-03 0 1.000 1.000 1.300 1.000 1.000 70,000 70,000 1.0000 4,466 4,466 5,806 4,466 4,466 16 4,466.3 0.00%
2004-06-02 0 1.000 - - - - 0 0 - 4,466 - - - - 0 - 0.00%
2004-06-01 0 1.000 1.000 1.300 - - 0 0 - 4,466 4,466 5,806 - - 0 - 0.00%
2004-05-31 0 1.000 0.900 1.300 - - 0 0 - 4,466 4,020 5,806 - - 0 - 0.00%
2004-05-28 0 1.000 0.830 1.150 1.000 1.000 10,500 10,415 0.9919 4,466 3,707 5,136 4,466 4,466 2 4,430.2 0.00%
2004-05-27 0 1.000 0.800 - - - 10,500 8,400 0.8000 4,466 3,573 - - - 2 3,573.1 0.00%
2004-05-25 0 1.000 - - - - 0 0 - 4,466 - - - - 0 - 0.00%
2004-05-24 0 1.000 - - 1.000 1.050 30,000 30,250 1.0083 4,466 - - 4,466 4,690 7 4,503.6 0.00%
2004-05-21 0 1.000 - - - - 2,550 2,295 0.9000 4,466 - - - - 1 4,019.7 0.00%
2004-05-20 0 1.000 - - - - 0 0 - 4,466 - - - - 0 - 0.00%
2004-05-19 0 1.000 - - 1.000 1.000 130,000 130,000 1.0000 4,466 - - 4,466 4,466 29 4,466.3 0.00%
2004-05-18 0 1.000 - - - - 0 0 - 4,466 - - - - 0 - 0.00%
2004-05-17 0 1.000 0.720 - - - 0 0 - 4,466 3,216 - - - 0 - 0.00%
2004-05-14 0 1.000 - - - - 0 0 - 4,466 - - - - 0 - 0.00%
2004-05-13 0 1.000 0.830 1.400 - - 80 64 0.8000 4,466 3,707 6,253 - - 0 3,573.1 0.00%
2004-05-12 0 1.000 - 1.400 - - 400 400 1.0000 4,466 - 6,253 - - 0 4,466.3 0.00%
2004-05-11 0 1.000 0.780 1.150 - - 0 0 - 4,466 3,484 5,136 - - 0 - 0.00%
2004-05-10 0 1.000 0.600 - 1.000 1.000 5,000 5,000 1.0000 4,466 2,680 - 4,466 4,466 1 4,466.3 -5.66%
2004-05-07 0 1.060 0.800 - - - 4,500 3,600 0.8000 4,734 3,573 - - - 1 3,573.1 0.00%
2004-05-06 0 1.060 0.800 - - - 0 0 - 4,734 3,573 - - - 0 - 0.00%
2004-05-05 0 1.060 0.800 1.210 - - 0 0 - 4,734 3,573 5,404 - - 0 - 0.00%
2004-05-04 0 1.060 - - - - 0 0 - 4,734 - - - - 0 - 0.00%
2004-05-03 0 1.060 1.000 1.250 1.060 1.140 30,000 32,800 1.0933 4,734 4,466 5,583 4,734 5,092 7 4,883.2 -7.02%
2004-04-30 0 1.140 1.140 1.320 1.140 1.200 10,000 11,700 1.1700 5,092 5,092 5,896 5,092 5,360 2 5,225.6 -16.18%
2004-04-29 0 1.360 1.000 1.360 - - 600 540 0.9000 6,074 4,466 6,074 - - 0 4,019.7 -2.86%
2004-04-28 0 1.400 1.000 1.400 - - 0 0 - 6,253 4,466 6,253 - - 0 - -2.10%
2004-04-27 0 1.430 1.020 1.430 - - 0 0 - 6,387 4,556 6,387 - - 0 - 0.00%
2004-04-26 0 1.430 1.010 1.430 - - 1,660 1,660 1.0000 6,387 4,511 6,387 - - 0 4,466.3 -0.69%
2004-04-23 0 1.440 1.000 1.440 - - 0 0 - 6,432 4,466 6,432 - - 0 - 0.00%
2004-04-22 0 1.440 1.000 1.450 - - 0 0 - 6,432 4,466 6,476 - - 0 - 0.00%
2004-04-21 0 1.440 1.000 1.440 - - 600 576 0.9600 6,432 4,466 6,432 - - 0 4,287.7 -2.70%
2004-04-20 0 1.480 1.000 1.480 - - 0 0 - 6,610 4,466 6,610 - - 0 - -1.33%
2004-04-19 0 1.500 1.000 1.540 - - 2,400 2,400 1.0000 6,700 4,466 6,878 - - 1 4,466.3 0.00%
2004-04-16 0 1.500 1.200 1.500 - - 0 0 - 6,700 5,360 6,700 - - 0 - 0.00%
2004-04-15 0 1.500 1.010 - - - 0 0 - 6,700 4,511 - - - 0 - 0.00%
2004-04-14 0 1.500 - - - - 0 0 - 6,700 - - - - 0 - 0.00%
2004-04-13 0 1.500 1.300 1.550 1.350 1.500 31,250 42,805 1.3698 6,700 5,806 6,923 6,030 6,700 7 6,117.8 4.17%
2004-04-08 0 1.440 1.110 1.440 - - 0 0 - 6,432 4,958 6,432 - - 0 - 0.00%
2004-04-07 0 1.440 1.200 1.440 - - 2,550 2,933 1.1502 6,432 5,360 6,432 - - 1 5,137.2 -1.37%
2004-04-06 0 1.460 1.250 - - - 0 0 - 6,521 5,583 - - - 0 - 0.00%
2004-04-02 0 1.460 - - - - 0 0 - 6,521 - - - - 0 - 0.00%
2004-04-01 0 1.460 1.300 1.460 - - 0 0 - 6,521 5,806 6,521 - - 0 - 0.00%
2004-03-31 0 1.460 1.000 - - - 0 0 - 6,521 4,466 - - - 0 - 0.00%
2004-03-30 0 1.460 1.000 1.650 - - 0 0 - 6,521 4,466 7,369 - - 0 - 0.00%
2004-03-29 0 1.460 - 1.550 - - 0 0 - 6,521 - 6,923 - - 0 - 0.00%
2004-03-26 0 1.460 1.310 1.650 - - 0 0 - 6,521 5,851 7,369 - - 0 - 0.00%
2004-03-25 0 1.460 1.400 1.600 1.400 1.460 25,000 35,600 1.4240 6,521 6,253 7,146 6,253 6,521 6 6,360.1 6.57%
2004-03-24 0 1.370 1.370 1.490 1.350 1.350 10,000 13,500 1.3500 6,119 6,119 6,655 6,030 6,030 2 6,029.6 -5.52%
2004-03-23 0 1.450 1.400 1.500 - - 9,950 12,935 1.3000 6,476 6,253 6,700 - - 2 5,806.3 0.00%
2004-03-22 0 1.450 1.350 1.500 - - 5,500 7,040 1.2800 6,476 6,030 6,700 - - 1 5,716.9 0.00%
2004-03-19 0 1.450 1.450 1.490 1.450 1.450 48,900 70,578 1.4433 6,476 6,476 6,655 6,476 6,476 11 6,446.3 -2.68%
2004-03-18 0 1.490 1.450 1.520 1.490 1.500 155,000 231,900 1.4961 6,655 6,476 6,789 6,655 6,700 35 6,682.2 -0.67%
2004-03-17 0 1.500 1.500 1.650 1.500 1.600 12,288 18,886 1.5369 6,700 6,700 7,369 6,700 7,146 3 6,864.5 -6.25%
2004-03-16 0 1.600 1.560 1.650 - - 0 0 - 7,146 6,968 7,369 - - 0 - 0.00%
2004-03-15 0 1.600 1.550 1.600 1.600 1.600 11,000 17,500 1.5909 7,146 6,923 7,146 7,146 7,146 2 7,105.6 4.58%
2004-03-12 0 1.530 1.400 1.560 1.530 1.530 30,000 45,900 1.5300 6,834 6,253 6,968 6,834 6,834 7 6,833.5 -1.29%
2004-03-11 0 1.550 - 1.590 1.550 1.650 123,000 196,000 1.5935 6,923 - 7,101 6,923 7,369 28 7,117.1 -3.13%
2004-03-10 0 1.600 1.550 1.650 1.550 1.600 50,000 79,250 1.5850 7,146 6,923 7,369 6,923 7,146 11 7,079.2 0.00%
2004-03-09 0 1.600 - 1.640 1.600 1.600 59,147 94,221 1.5930 7,146 - 7,325 7,146 7,146 13 7,114.9 -3.03%
2004-03-08 0 1.650 1.550 1.650 1.650 1.650 40,372 66,573 1.6490 7,369 6,923 7,369 7,369 7,369 9 7,365.0 3.12%
2004-03-05 1 - - - - - 0 0 - 7,146 - - - - 0 - 0.00%
2004-03-04 1 - - - - - 0 0 - 7,146 - - - - 0 - 0.00%
2004-03-03 1 - - - - - 0 0 - 7,146 - - - - 0 - 0.00%
2004-03-02 1 - - - - - 0 0 - 7,146 - - - - 0 - 0.00%
2004-03-01 1 - - - - - 0 0 - 7,146 - - - - 0 - 0.00%
2004-02-27 1 - - - - - 0 0 - 7,146 - - - - 0 - 0.00%
2004-02-26 1 - - - - - 0 0 - 7,146 - - - - 0 - 0.00%
2004-02-25 1 - - - - - 0 0 - 7,146 - - - - 0 - 0.00%
2004-02-24 1 - - - - - 0 0 - 7,146 - - - - 0 - 0.00%
2004-02-23 1 - - - - - 0 0 - 7,146 - - - - 0 - 0.00%
2004-02-20 1 - - - - - 0 0 - 7,146 - - - - 0 - 0.00%
2004-02-19 1 - - - - - 0 0 - 7,146 - - - - 0 - 0.00%
2004-02-18 1 - - - - - 0 0 - 7,146 - - - - 0 - 0.00%
2004-02-17 1 - - - - - 0 0 - 7,146 - - - - 0 - 0.00%
2004-02-16 1 - - - - - 0 0 - 7,146 - - - - 0 - 0.00%
2004-02-13 1 - - - - - 0 0 - 7,146 - - - - 0 - 0.00%
2004-02-12 0 1.600 1.550 1.680 1.600 1.680 63,850 105,250 1.6484 7,146 6,923 7,503 7,146 7,503 14 7,362.3 0.00%
2004-02-11 0 1.600 1.530 1.600 - - 3,000 4,350 1.4500 7,146 6,834 7,146 - - 1 6,476.2 -3.03%
2004-02-10 0 1.650 1.530 1.650 1.620 1.750 68,500 114,035 1.6647 7,369 6,834 7,369 7,235 7,816 15 7,435.3 3.12%
2004-02-09 0 1.600 1.500 1.650 1.600 1.680 31,000 50,300 1.6226 7,146 6,700 7,369 7,146 7,503 7 7,247.0 4.58%
2004-02-06 0 1.530 1.450 1.580 - - 0 0 - 6,834 6,476 7,057 - - 0 - 0.00%
2004-02-05 0 1.530 1.510 1.550 - - 0 0 - 6,834 6,744 6,923 - - 0 - 0.00%
2004-02-04 0 1.530 1.500 1.600 1.530 1.700 2,165,000 3,267,600 1.5093 6,834 6,700 7,146 6,834 7,593 485 6,741.0 -2.55%
2004-02-03 0 1.570 1.500 1.570 1.530 1.570 70,000 108,500 1.5500 7,012 6,700 7,012 6,834 7,012 16 6,922.8 4.67%
2004-02-02 0 1.500 1.430 1.550 1.500 1.550 57,600 86,912 1.5089 6,700 6,387 6,923 6,700 6,923 13 6,739.2 0.00%
2004-01-30 0 1.500 1.360 1.530 1.500 1.500 22,100 32,772 1.4829 6,700 6,074 6,834 6,700 6,700 5 6,623.1 -1.96%
2004-01-29 0 1.530 - 1.550 1.530 1.530 60,472 91,862 1.5191 6,834 - 6,923 6,834 6,834 14 6,784.8 -6.13%
2004-01-28 0 1.630 1.550 1.630 1.630 1.650 113,864 187,026 1.6425 7,280 6,923 7,280 7,280 7,369 25 7,336.1 -3.55%
2004-01-27 0 1.690 1.550 1.690 1.560 1.700 95,000 155,300 1.6347 7,548 6,923 7,548 6,968 7,593 21 7,301.3 6.96%
2004-01-26 0 1.580 1.580 1.670 1.560 1.710 124,200 204,366 1.6455 7,057 7,057 7,459 6,968 7,637 28 7,349.2 -3.66%
2004-01-21 0 1.640 1.450 - 1.440 1.640 176,550 260,595 1.4760 7,325 6,476 - 6,432 7,325 40 6,592.5 10.81%
2004-01-20 0 1.480 1.380 1.480 1.480 1.480 42,950 62,453 1.4541 6,610 6,164 6,610 6,610 6,610 10 6,494.5 5.71%
2004-01-19 0 1.400 1.200 - 1.300 1.400 29,500 39,250 1.3305 6,253 5,360 - 5,806 6,253 7 5,942.5 7.69%
2004-01-16 0 1.300 1.300 1.430 1.300 1.400 81,500 106,738 1.3097 5,806 5,806 6,387 5,806 6,253 18 5,849.4 0.00%
2004-01-15 0 1.300 1.160 - - - 8,990 10,889 1.2112 5,806 5,181 - - - 2 5,409.8 0.00%
2004-01-14 0 1.300 1.160 1.300 - - 9,000 9,900 1.1000 5,806 5,181 5,806 - - 2 4,913.0 0.00%
2004-01-13 0 1.300 1.210 1.350 1.300 1.300 44,200 57,175 1.2936 5,806 5,404 6,030 5,806 5,806 10 5,777.5 4.00%
2004-01-12 0 1.250 1.190 1.300 1.180 1.250 59,900 72,891 1.2169 5,583 5,315 5,806 5,270 5,583 13 5,435.0 0.00%
2004-01-09 0 1.250 - 1.320 1.250 1.320 57,642 73,923 1.2825 5,583 - 5,896 5,583 5,896 13 5,727.9 -2.34%
2004-01-08 0 1.280 1.200 1.300 1.280 1.310 95,950 122,035 1.2719 5,717 5,360 5,806 5,717 5,851 21 5,680.6 4.92%
2004-01-07 0 1.220 1.150 1.300 1.220 1.300 69,650 86,505 1.2420 5,449 5,136 5,806 5,449 5,806 16 5,547.2 -7.58%
2004-01-06 0 1.320 1.320 1.350 1.320 1.320 18,900 24,253 1.2832 5,896 5,896 6,030 5,896 5,896 4 5,731.3 -2.22%
2004-01-05 0 1.350 1.310 - 1.300 1.350 62,550 80,438 1.2860 6,030 5,851 - 5,806 6,030 14 5,743.6 8.00%
2004-01-02 0 1.250 1.250 - 1.170 1.250 177,700 214,888 1.2093 5,583 5,583 - 5,226 5,583 40 5,401.0 8.70%
2003-12-31 0 1.150 1.150 1.300 1.150 1.150 83,950 96,095 1.1447 5,136 5,136 5,806 5,136 5,136 19 5,112.5 4.55%
2003-12-30 0 1.100 - 1.150 - - 14,455 13,032 0.9016 4,913 - 5,136 - - 3 4,026.7 0.00%
2003-12-29 0 1.100 1.100 1.200 1.100 1.150 10,250 11,513 1.1232 4,913 4,913 5,360 4,913 5,136 2 5,016.7 -8.33%
2003-12-24 0 1.200 1.200 - 1.150 1.200 10,650 12,753 1.1975 5,360 5,360 - 5,136 5,360 2 5,348.3 0.00%
2003-12-23 0 1.200 - 1.200 1.200 1.200 50,150 60,165 1.1997 5,360 - 5,360 5,360 5,360 11 5,358.3 -2.44%
2003-12-22 0 1.230 - 1.250 1.190 1.230 27,186 32,882 1.2095 5,494 - 5,583 5,315 5,494 6 5,402.1 -3.15%
2003-12-19 0 1.270 - 1.270 - - 0 0 - 5,672 - 5,672 - - 0 - -4.51%
2003-12-18 0 1.330 - 1.330 1.330 1.330 5,000 6,650 1.3300 5,940 - 5,940 5,940 5,940 1 5,940.2 -5.00%
2003-12-17 0 1.400 - 1.400 - - 0 0 - 6,253 - 6,253 - - 0 - -4.76%
2003-12-16 0 1.470 - 1.470 - - 0 0 - 6,566 - 6,566 - - 0 - -5.16%
2003-12-15 0 1.550 - 1.550 - - 0 0 - 6,923 - 6,923 - - 0 - -6.06%
2003-12-12 0 1.650 - 1.650 - - 0 0 - 7,369 - 7,369 - - 0 - -2.94%
2003-12-11 0 0.170 - 0.170 0.170 0.172 180,000 30,935 0.1719 7,593 - 7,593 7,593 7,682 4 7,675.9 -1.16%
2003-12-10 0 0.172 - 0.172 - - 0 0 - 7,682 - 7,682 - - 0 - -1.71%
2003-12-09 0 0.175 0.131 0.175 - - 0 0 - 7,816 5,851 7,816 - - 0 - 0.00%
2003-12-08 0 0.175 - 0.175 0.174 0.175 11,000 1,895 0.1723 7,816 - 7,816 7,771 7,816 0 7,694.3 0.00%
2003-12-05 0 0.175 - 0.175 0.175 0.180 220,000 39,040 0.1775 7,816 - 7,816 7,816 8,039 5 7,925.7 10.06%
2003-12-04 0 0.185 0.180 0.185 0.180 0.185 195,000 35,875 0.1840 7,101 6,910 7,101 6,910 7,101 5 7,062.1 -0.54%
2003-12-03 0 0.186 0.180 0.186 0.185 0.193 976,500 184,368 0.1888 7,140 6,910 7,140 7,101 7,409 25 7,247.6 4.49%
2003-12-02 0 0.178 0.178 0.180 0.178 0.180 483,500 86,717 0.1794 6,833 6,833 6,910 6,833 6,910 13 6,884.7 -2.20%
2003-12-01 0 0.182 0.175 0.182 0.182 0.185 625,000 114,050 0.1825 6,986 6,718 6,986 6,986 7,101 16 7,004.8 1.11%
2003-11-28 0 0.180 0.179 0.180 0.179 0.195 70,000 12,748 0.1821 6,910 6,871 6,910 6,871 7,485 2 6,990.7 0.00%
2003-11-27 0 0.180 0.172 0.180 0.178 0.180 565,000 101,300 0.1793 6,910 6,602 6,910 6,833 6,910 15 6,882.4 -1.10%
2003-11-26 0 0.182 0.182 0.190 0.182 0.198 495,500 92,430 0.1865 6,986 6,986 7,293 6,986 7,601 13 7,160.6 -8.54%
2003-11-25 0 0.199 0.199 0.200 0.190 0.200 434,060 86,471 0.1992 7,639 7,639 7,677 7,293 7,677 11 7,647.1 0.51%
2003-11-24 0 0.198 - 0.198 0.200 0.200 52,500 10,475 0.1995 7,601 - 7,601 7,677 7,677 1 7,659.0 -1.00%
2003-11-21 0 0.200 0.190 0.205 0.200 0.205 622,500 127,500 0.2048 7,677 7,293 7,869 7,677 7,869 16 7,862.3 0.00%
2003-11-20 0 0.200 0.186 0.200 0.200 0.200 275,000 55,000 0.2000 7,677 7,140 7,677 7,677 7,677 7 7,677.3 0.00%
2003-11-19 0 0.200 0.200 0.204 0.200 0.205 862,000 173,885 0.2017 7,677 7,677 7,831 7,677 7,869 22 7,743.4 0.00%
2003-11-18 0 0.200 0.190 0.204 0.186 0.205 420,500 83,445 0.1984 7,677 7,293 7,831 7,140 7,869 11 7,617.5 4.17%
2003-11-17 0 0.192 0.192 0.198 0.192 0.198 535,000 104,370 0.1951 7,370 7,370 7,601 7,370 7,601 14 7,488.6 -3.52%
2003-11-14 0 0.199 0.193 0.199 0.192 0.205 1,050,000 211,350 0.2013 7,639 7,409 7,639 7,370 7,869 27 7,726.6 0.00%
2003-11-13 0 0.199 0.199 0.200 0.191 0.210 1,423,000 286,235 0.2011 7,639 7,639 7,677 7,332 8,061 37 7,721.4 2.05%
2003-11-12 0 0.195 0.186 0.195 0.185 0.205 614,800 116,264 0.1891 7,485 7,140 7,485 7,101 7,869 16 7,259.2 8.33%
2003-11-11 0 0.180 0.172 0.180 0.170 0.180 207,500 35,900 0.1730 6,910 6,602 6,910 6,526 6,910 5 6,641.3 11.11%
2003-11-10 0 0.162 0.162 0.168 0.157 0.162 388,940 61,993 0.1594 6,219 6,219 6,449 6,027 6,219 10 6,118.4 1.25%
2003-11-07 0 0.160 0.157 0.165 0.150 0.160 824,000 130,660 0.1586 6,142 6,027 6,334 5,758 6,142 21 6,086.9 6.67%
2003-11-06 0 0.150 0.150 0.159 0.150 0.150 560,565 84,031 0.1499 5,758 5,758 6,103 5,758 5,758 15 5,754.3 0.00%
2003-11-05 0 0.150 - 0.155 0.150 0.150 150,000 22,500 0.1500 5,758 - 5,950 5,758 5,758 4 5,758.0 -2.60%
2003-11-04 0 0.154 0.140 0.154 0.141 0.160 105,435 14,954 0.1418 5,912 5,374 5,912 5,412 6,142 3 5,444.4 18.46%
2003-11-03 0 0.130 0.130 0.155 0.130 0.150 97,500 13,525 0.1387 4,990 4,990 5,950 4,990 5,758 3 5,324.9 -16.13%
2003-10-31 0 0.155 - 0.155 - - 0 0 - 5,950 - 5,950 - - 0 - 0.00%
2003-10-30 0 0.155 0.128 0.155 0.150 0.160 10,500 1,605 0.1529 5,950 4,913 5,950 5,758 6,142 0 5,867.6 -3.12%
2003-10-29 0 0.160 0.100 0.160 0.145 0.160 47,500 6,925 0.1458 6,142 3,839 6,142 5,566 6,142 1 5,596.3 10.34%
2003-10-28 0 0.145 0.145 0.160 0.145 0.170 32,200 4,897 0.1521 5,566 5,566 6,142 5,566 6,526 1 5,837.8 -9.38%
2003-10-27 0 0.160 0.080 0.160 - - 0 0 - 6,142 3,071 6,142 - - 0 - 0.00%
2003-10-24 0 0.160 0.100 0.160 - - 10,000 1,600 0.1600 6,142 3,839 6,142 - - 0 6,141.8 0.00%
2003-10-23 0 0.160 0.080 0.160 0.150 0.160 32,500 5,175 0.1592 6,142 3,071 6,142 5,758 6,142 1 6,112.3 0.00%
2003-10-22 0 0.160 0.080 0.160 - - 0 0 - 6,142 3,071 6,142 - - 0 - 0.00%
2003-10-21 0 0.160 - 0.160 - - 15,000 2,385 0.1590 6,142 - 6,142 - - 0 6,103.4 0.00%
2003-10-20 0 0.160 0.160 0.165 0.150 0.160 172,500 27,450 0.1591 6,142 6,142 6,334 5,758 6,142 4 6,108.5 -3.03%
2003-10-17 0 0.165 0.090 0.165 0.165 0.185 363,560 62,968 0.1732 6,334 3,455 6,334 6,334 7,101 9 6,648.5 -7.82%
2003-10-16 0 0.179 - 0.179 - - 0 0 - 6,871 - 6,871 - - 0 - -3.76%
2003-10-15 0 0.186 - 0.186 - - 0 0 - 7,140 - 7,140 - - 0 - -1.59%
2003-10-14 0 0.189 - 0.189 0.190 0.190 100,000 19,000 0.1900 7,255 - 7,255 7,293 7,293 3 7,293.4 8.00%
2003-10-13 0 0.175 - 0.175 0.150 0.175 37,000 6,053 0.1636 6,718 - 6,718 5,758 6,718 1 6,279.8 16.67%
2003-10-10 0 0.150 0.150 - - - 0 0 - 5,758 5,758 - - - 0 - 7.14%
2003-10-09 0 0.140 0.125 0.150 - - 0 0 - 5,374 4,798 5,758 - - 0 - 0.00%
2003-10-08 0 0.140 0.130 0.170 0.130 0.140 132,500 17,375 0.1311 5,374 4,990 6,526 4,990 5,374 3 5,033.7 6.87%
2003-10-07 0 0.131 0.131 0.140 0.130 0.140 427,000 59,100 0.1384 5,029 5,029 5,374 4,990 5,374 11 5,313.0 -0.76%
2003-10-06 0 0.132 0.132 0.140 0.132 0.140 440,000 61,400 0.1395 5,067 5,067 5,374 5,067 5,374 11 5,356.7 -5.71%
2003-10-03 0 0.140 - 0.148 - - 0 0 - 5,374 - 5,681 - - 0 - 0.00%
2003-10-02 0 0.140 0.140 0.145 0.140 0.146 112,500 16,350 0.1453 5,374 5,374 5,566 5,374 5,604 3 5,578.8 -4.76%
2003-09-30 0 0.147 0.140 - - - 0 0 - 5,643 5,374 - - - 0 - 0.00%
2003-09-29 0 0.147 0.147 0.150 0.147 0.148 391,700 57,913 0.1479 5,643 5,643 5,758 5,643 5,681 10 5,675.5 -5.77%
2003-09-26 0 0.156 0.156 0.170 0.156 0.162 15,000 2,355 0.1570 5,988 5,988 6,526 5,988 6,219 0 6,026.7 -8.24%
2003-09-25 0 0.170 0.162 0.179 - - 0 0 - 6,526 6,219 6,871 - - 0 - 0.00%
2003-09-24 0 0.170 - 0.170 0.163 0.170 50,000 8,395 0.1679 6,526 - 6,526 6,257 6,526 1 6,445.1 0.00%
2003-09-23 0 0.170 0.163 - - - 0 0 - 6,526 6,257 - - - 0 - 0.00%
2003-09-22 0 0.170 0.170 0.180 0.170 0.175 7,500 1,288 0.1717 6,526 6,526 6,910 6,526 6,718 0 6,592.2 -5.56%
2003-09-19 0 0.180 0.180 0.190 0.180 0.180 310,000 55,800 0.1800 6,910 6,910 7,293 6,910 6,910 8 6,909.6 -1.10%
2003-09-18 0 0.182 0.182 0.185 0.182 0.190 905,000 171,470 0.1895 6,986 6,986 7,101 6,986 7,293 24 7,273.1 -0.55%
2003-09-17 0 0.183 0.182 0.188 0.183 0.183 350,000 64,050 0.1830 7,025 6,986 7,217 7,025 7,025 9 7,024.7 -2.14%
2003-09-16 0 0.187 0.187 0.198 0.187 0.192 232,105 44,389 0.1912 7,178 7,178 7,601 7,178 7,370 6 7,341.2 -4.10%
2003-09-15 0 0.195 0.191 0.195 0.191 0.200 740,000 145,430 0.1965 7,485 7,332 7,485 7,332 7,677 19 7,544.0 -0.51%
2003-09-11 0 0.196 0.196 0.197 0.195 0.196 82,500 16,120 0.1954 7,524 7,524 7,562 7,485 7,524 2 7,500.5 0.00%
2003-09-10 0 0.196 0.194 0.196 0.190 0.196 1,231,000 237,350 0.1928 7,524 7,447 7,524 7,293 7,524 32 7,401.3 -1.51%
2003-09-09 0 0.199 0.190 0.199 0.190 0.200 2,450,000 476,313 0.1944 7,639 7,293 7,639 7,293 7,677 64 7,462.8 -1.97%
2003-09-08 0 0.203 0.203 0.206 0.200 0.213 915,000 187,000 0.2044 7,792 7,792 7,908 7,677 8,176 24 7,845.1 0.00%
2003-09-05 0 0.203 0.203 0.205 0.195 0.210 759,000 154,123 0.2031 7,792 7,792 7,869 7,485 8,061 20 7,794.8 -6.88%
2003-09-04 0 0.218 0.213 0.218 0.212 0.225 1,220,000 265,663 0.2178 8,368 8,176 8,368 8,138 8,637 32 8,358.9 -1.80%
2003-09-03 0 0.222 0.218 0.222 0.210 0.233 5,023,500 1,100,264 0.2190 8,522 8,368 8,522 8,061 8,944 131 8,407.5 5.71%
2003-09-02 0 0.210 0.209 0.210 0.204 0.210 985,000 204,860 0.2080 8,061 8,023 8,061 7,831 8,061 26 7,983.6 0.00%
2003-09-01 0 0.210 0.209 0.210 0.209 0.216 1,103,220 231,907 0.2102 8,061 8,023 8,061 8,023 8,291 29 8,069.2 -1.87%
2003-08-29 0 0.214 0.214 0.220 0.210 0.220 900,000 192,540 0.2139 8,215 8,215 8,445 8,061 8,445 23 8,212.1 -1.38%
2003-08-28 0 0.217 0.217 0.222 0.208 0.226 2,265,000 493,105 0.2177 8,330 8,330 8,522 7,984 8,675 59 8,357.0 4.33%
2003-08-27 0 0.208 0.200 0.217 0.200 0.218 1,944,300 404,775 0.2082 7,984 7,677 8,330 7,677 8,368 51 7,991.5 0.00%
2003-08-26 0 0.208 0.207 0.214 0.192 0.222 4,177,500 877,335 0.2100 7,984 7,946 8,215 7,370 8,522 109 8,061.7 -6.31%
2003-08-25 0 0.222 0.220 0.222 0.212 0.250 8,337,500 1,935,875 0.2322 8,522 8,445 8,522 8,138 9,597 217 8,912.9 -7.50%
2003-08-22 0 0.240 0.231 0.240 0.201 0.248 4,349,500 994,118 0.2286 9,213 8,867 9,213 7,716 9,520 113 8,773.6 17.07%
2003-08-21 0 0.205 0.204 0.205 0.197 0.210 1,332,000 266,770 0.2003 7,869 7,831 7,869 7,562 8,061 35 7,688.0 8.47%
2003-08-20 0 0.189 0.185 0.201 0.189 0.204 1,592,000 308,240 0.1936 7,255 7,101 7,716 7,255 7,831 41 7,432.3 -0.53%
2003-08-19 0 0.190 0.190 0.196 0.190 0.213 5,381,500 1,073,231 0.1994 7,293 7,293 7,524 7,293 8,176 140 7,655.4 0.00%
2003-08-18 0 0.190 0.185 0.190 0.182 0.190 1,312,500 245,575 0.1871 7,293 7,101 7,293 6,986 7,293 34 7,182.3 3.83%
2003-08-15 0 0.183 0.183 0.190 0.180 0.200 1,164,500 217,285 0.1866 7,025 7,025 7,293 6,910 7,677 30 7,162.6 3.39%
2003-08-14 0 0.177 0.172 0.182 0.172 0.192 878,000 160,647 0.1830 6,794 6,602 6,986 6,602 7,370 23 7,023.5 -8.29%
2003-08-13 0 0.193 0.186 0.193 0.176 0.220 3,565,000 700,534 0.1965 7,409 7,140 7,409 6,756 8,445 93 7,543.1 -12.27%
2003-08-12 0 0.220 0.220 0.223 0.170 0.260 13,877,900 3,206,470 0.2310 8,445 8,445 8,560 6,526 9,980 362 8,869.1 -3.51%
2003-08-11 0 0.228 0.178 0.228 0.090 0.260 13,248,800 2,752,731 0.2078 8,752 6,833 8,752 3,455 9,980 345 7,975.6 221.13%
2003-08-08 1 0.071 - - - - 0 0 - 2,725 - - - - 0 - 0.00%
2003-08-07 1 0.071 - - - - 0 0 - 2,725 - - - - 0 - 0.00%
2003-08-06 1 0.071 - - - - 0 0 - 2,725 - - - - 0 - 0.00%
2003-08-05 1 0.071 - - - - 0 0 - 2,725 - - - - 0 - 0.00%
2003-08-04 1 0.071 - - - - 0 0 - 2,725 - - - - 0 - 0.00%
2003-08-01 1 0.071 - - - - 0 0 - 2,725 - - - - 0 - 0.00%
2003-07-31 1 0.071 - - - - 0 0 - 2,725 - - - - 0 - 0.00%
2003-07-30 1 0.071 - - - - 0 0 - 2,725 - - - - 0 - 0.00%
2003-07-29 1 0.071 - - - - 0 0 - 2,725 - - - - 0 - 0.00%
2003-07-28 1 0.071 - - - - 0 0 - 2,725 - - - - 0 - 0.00%
2003-07-25 1 0.071 - - - - 0 0 - 2,725 - - - - 0 - 0.00%
2003-07-24 1 0.071 - - - - 0 0 - 2,725 - - - - 0 - 0.00%
2003-07-23 1 0.071 - - - - 0 0 - 2,725 - - - - 0 - 0.00%
2003-07-22 1 0.071 - - - - 0 0 - 2,725 - - - - 0 - 0.00%
2003-07-21 1 0.071 - - - - 0 0 - 2,725 - - - - 0 - 0.00%
2003-07-18 1 0.071 - - - - 0 0 - 2,725 - - - - 0 - 0.00%
2003-07-17 1 0.071 - - - - 0 0 - 2,725 - - - - 0 - 0.00%
2003-07-16 1 0.071 - - - - 0 0 - 2,725 - - - - 0 - 0.00%
2003-07-15 1 0.071 - - - - 0 0 - 2,725 - - - - 0 - 0.00%
2003-07-14 1 0.071 - - - - 0 0 - 2,725 - - - - 0 - 0.00%
2003-07-11 1 0.071 - - - - 0 0 - 2,725 - - - - 0 - 0.00%
2003-07-10 1 0.071 - - - - 0 0 - 2,725 - - - - 0 - 0.00%
2003-07-09 1 0.071 - - - - 0 0 - 2,725 - - - - 0 - 0.00%
2003-07-08 1 0.071 - - - - 0 0 - 2,725 - - - - 0 - 0.00%
2003-07-07 1 0.071 - - - - 0 0 - 2,725 - - - - 0 - 0.00%
2003-07-04 1 0.071 - - - - 0 0 - 2,725 - - - - 0 - 0.00%
2003-07-03 1 0.071 - - - - 0 0 - 2,725 - - - - 0 - 0.00%
2003-07-02 1 0.071 - - - - 0 0 - 2,725 - - - - 0 - 0.00%
2003-06-30 1 0.071 0.066 - - - 0 0 - 2,725 2,534 - - - 0 - 0.00%
2003-06-27 0 0.071 0.066 0.071 0.070 0.072 1,830,000 129,760 0.0709 2,725 2,534 2,725 2,687 2,764 48 2,721.9 -1.39%
2003-06-26 0 0.072 0.064 0.072 - - 0 0 - 2,764 2,457 2,764 - - 0 - -2.70%
2003-06-25 0 0.074 0.065 0.074 0.075 0.075 300,000 22,500 0.0750 2,841 2,495 2,841 2,879 2,879 8 2,879.0 5.71%
2003-06-24 0 0.070 0.066 0.071 0.070 0.070 300,000 21,100 0.0703 2,687 2,534 2,725 2,687 2,687 8 2,699.8 -1.41%
2003-06-23 0 0.071 0.070 0.072 0.070 0.071 2,200,800 154,948 0.0704 2,725 2,687 2,764 2,687 2,725 57 2,702.6 4.41%
2003-06-20 0 0.068 0.065 0.072 0.062 0.068 1,920,000 127,040 0.0662 2,610 2,495 2,764 2,380 2,610 50 2,539.9 -2.86%
2003-06-19 0 0.070 0.067 0.070 0.069 0.070 410,000 28,300 0.0690 2,687 2,572 2,687 2,649 2,687 11 2,649.6 1.45%
2003-06-18 0 0.069 0.067 0.069 0.069 0.069 860,000 59,340 0.0690 2,649 2,572 2,649 2,649 2,649 22 2,648.7 0.00%
2003-06-17 0 0.069 0.068 0.069 0.069 0.069 1,700,000 117,300 0.0690 2,649 2,610 2,649 2,649 2,649 44 2,648.7 -1.43%
2003-06-16 0 0.070 0.067 0.070 0.070 0.070 1,397,500 97,825 0.0700 2,687 2,572 2,687 2,687 2,687 36 2,687.1 0.00%
2003-06-13 0 0.070 0.066 0.070 0.070 0.070 970,000 67,900 0.0700 2,687 2,534 2,687 2,687 2,687 25 2,687.1 0.00%
2003-06-12 0 0.070 0.068 0.070 0.070 0.070 500,000 35,000 0.0700 2,687 2,610 2,687 2,687 2,687 13 2,687.1 0.00%
2003-06-11 0 0.070 0.066 0.070 0.070 0.070 200,000 14,000 0.0700 2,687 2,534 2,687 2,687 2,687 5 2,687.1 0.00%
2003-06-10 0 0.070 0.070 0.074 0.070 0.075 529,000 38,981 0.0737 2,687 2,687 2,841 2,687 2,879 14 2,828.6 -10.26%
2003-06-09 0 0.078 0.066 0.080 0.066 0.078 165,500 12,720 0.0769 2,994 2,534 3,071 2,534 2,994 4 2,950.3 -3.70%
2003-06-06 0 0.081 0.079 0.081 0.079 0.081 1,180,000 95,300 0.0808 3,109 3,033 3,109 3,033 3,109 31 3,100.2 -5.81%
2003-06-05 0 0.086 0.083 0.087 0.085 0.086 8,900,000 871,000 0.0979 3,301 3,186 3,340 3,263 3,301 232 3,756.7 -21.82%
2003-06-03 0 0.110 0.072 0.110 0.110 0.110 15,000 1,650 0.1100 4,223 2,764 4,223 4,223 4,223 0 4,222.5 0.00%
2003-06-02 0 0.110 0.070 0.118 0.100 0.110 120,000 12,725 0.1060 4,223 2,687 4,530 3,839 4,223 3 4,070.6 17.02%
2003-05-30 0 0.094 - 0.105 - - 0 0 - 3,608 - 4,031 - - 0 - 0.00%
2003-05-29 0 0.094 0.080 0.100 0.094 0.094 100,000 9,400 0.0940 3,608 3,071 3,839 3,608 3,608 3 3,608.3 9.30%
2003-05-28 0 0.086 0.082 0.100 - - 0 0 - 3,301 3,148 3,839 - - 0 - 0.00%
2003-05-27 0 0.086 0.086 0.098 0.084 0.084 4,500 360 0.0800 3,301 3,301 3,762 3,224 3,224 0 3,070.9 -4.44%
2003-05-26 0 0.090 0.083 - 0.070 0.093 142,000 12,595 0.0887 3,455 3,186 - 2,687 3,570 4 3,404.8 5.88%
2003-05-23 0 0.085 0.085 0.090 - - 0 0 - 3,263 3,263 3,455 - - 0 - 2.41%
2003-05-22 0 0.083 - 0.093 - - 0 0 - 3,186 - 3,570 - - 0 - 0.00%
2003-05-21 0 0.083 0.076 0.090 0.073 0.083 60,000 4,680 0.0780 3,186 2,917 3,455 2,802 3,186 2 2,994.1 13.70%
2003-05-20 0 0.073 0.068 0.090 0.073 0.073 85,000 6,205 0.0730 2,802 2,610 3,455 2,802 2,802 2 2,802.2 0.00%
2003-05-19 0 0.073 0.068 - - - 0 0 - 2,802 2,610 - - - 0 - 0.00%
2003-05-16 0 0.073 0.073 - 0.073 0.080 32,500 2,548 0.0784 2,802 2,802 - 2,802 3,071 1 3,009.5 -8.75%
2003-05-15 0 0.080 - - - - 135,000,000 9,720,000 0.0720 3,071 - - - - 3,517 2,763.8 0.00%
2003-05-14 0 0.080 0.080 0.085 0.080 0.080 49,500 3,940 0.0796 3,071 3,071 3,263 3,071 3,071 1 3,055.4 0.00%
2003-05-13 0 0.080 0.072 - 0.080 0.080 130,005,000 9,360,400 0.0720 3,071 2,764 - 3,071 3,071 3,387 2,763.8 0.00%
2003-05-12 0 0.080 0.080 - 0.080 0.080 49,500 3,940 0.0796 3,071 3,071 - 3,071 3,071 1 3,055.4 0.00%
2003-05-09 0 0.080 - - - - 0 0 - 3,071 - - - - 0 - 0.00%
2003-05-07 0 0.080 0.080 - 0.080 0.080 28,500 2,270 0.0796 3,071 3,071 - 3,071 3,071 1 3,057.4 0.00%
2003-05-06 0 0.080 0.080 - - - 0 0 - 3,071 3,071 - - - 0 - 0.00%
2003-05-05 0 0.080 0.080 - 0.080 0.080 30,000 2,400 0.0800 3,071 3,071 - 3,071 3,071 1 3,070.9 -5.88%
2003-05-02 0 0.085 0.080 - - - 0 0 - 3,263 3,071 - - - 0 - 0.00%
2003-04-30 0 0.085 0.085 0.090 0.085 0.085 75,000 6,375 0.0850 3,263 3,263 3,455 3,263 3,263 2 3,262.8 -7.61%
2003-04-29 0 0.092 - 0.099 - - 0 0 - 3,532 - 3,800 - - 0 - 0.00%
2003-04-28 0 0.092 - 0.092 - - 0 0 - 3,532 - 3,532 - - 0 - 0.00%
2003-04-25 0 0.092 - 0.099 - - 0 0 - 3,532 - 3,800 - - 0 - 0.00%
2003-04-24 0 0.092 - 0.092 - - 0 0 - 3,532 - 3,532 - - 0 - 0.00%
2003-04-23 0 0.092 - 0.093 - - 0 0 - 3,532 - 3,570 - - 0 - 0.00%
2003-04-22 0 0.092 - 0.098 - - 0 0 - 3,532 - 3,762 - - 0 - 0.00%
2003-04-17 0 0.092 - 0.103 - - 0 0 - 3,532 - 3,954 - - 0 - 0.00%
2003-04-16 0 0.092 - 0.098 - - 0 0 - 3,532 - 3,762 - - 0 - 0.00%
2003-04-15 0 0.092 - 0.100 - - 0 0 - 3,532 - 3,839 - - 0 - 0.00%
2003-04-14 0 0.092 - 0.100 - - 0 0 - 3,532 - 3,839 - - 0 - 0.00%
2003-04-11 0 0.092 - - - - 0 0 - 3,532 - - - - 0 - 0.00%
2003-04-10 0 0.092 - - - - 0 0 - 3,532 - - - - 0 - 0.00%
2003-04-09 0 0.092 - - - - 0 0 - 3,532 - - - - 0 - 0.00%
2003-04-08 0 0.092 - - - - 0 0 - 3,532 - - - - 0 - 0.00%
2003-04-07 0 0.092 - - - - 0 0 - 3,532 - - - - 0 - 0.00%
2003-04-04 0 0.092 - - - - 0 0 - 3,532 - - - - 0 - 0.00%
2003-04-03 0 0.092 0.077 0.107 - - 0 0 - 3,532 2,956 4,107 - - 0 - 0.00%
2003-04-02 0 0.092 - - - - 0 0 - 3,532 - - - - 0 - 0.00%
2003-04-01 0 0.092 0.092 0.100 0.078 0.078 6,000 460 0.0767 3,532 3,532 3,839 2,994 2,994 0 2,943.0 6.98%
2003-03-31 0 0.086 0.078 - - - 0 0 - 3,301 2,994 - - - 0 - 0.00%
2003-03-28 0 0.086 0.085 0.099 0.077 0.091 95,500 8,620 0.0903 3,301 3,263 3,800 2,956 3,493 2 3,464.8 3.61%
2003-03-27 0 0.083 0.083 - 0.082 0.083 70,200 5,787 0.0824 3,186 3,186 - 3,148 3,186 2 3,164.4 -7.78%
2003-03-26 0 0.090 0.075 0.090 - - 0 0 - 3,455 2,879 3,455 - - 0 - -11.76%
2003-03-25 0 0.102 - 0.110 0.102 0.120 10,000 1,085 0.1085 3,915 - 4,223 3,915 4,606 0 4,164.9 -2.86%
2003-03-24 0 0.105 0.105 - - - 120 10 0.0833 4,031 4,031 - - - 0 3,198.9 5.00%
2003-03-21 0 0.100 0.092 - - - 0 0 - 3,839 3,532 - - - 0 - 0.00%
2003-03-20 0 0.100 0.093 - - - 0 0 - 3,839 3,570 - - - 0 - 0.00%
2003-03-19 0 0.100 0.093 0.115 0.100 0.100 60,000 6,000 0.1000 3,839 3,570 4,414 3,839 3,839 2 3,838.6 0.00%
2003-03-18 0 0.100 0.100 0.115 0.100 0.100 170,000 17,000 0.1000 3,839 3,839 4,414 3,839 3,839 4 3,838.6 -1.96%
2003-03-17 0 0.102 0.100 - - - 0 0 - 3,915 3,839 - - - 0 - 0.00%
2003-03-14 0 0.102 0.102 0.120 0.100 0.100 15,000 1,500 0.1000 3,915 3,915 4,606 3,839 3,839 0 3,838.6 -21.54%
2003-03-13 0 0.130 0.088 0.135 - - 0 0 - 4,990 3,378 5,182 - - 0 - 0.00%
2003-03-12 0 0.130 0.085 0.130 - - 0 0 - 4,990 3,263 4,990 - - 0 - 0.00%
2003-03-11 0 0.130 0.080 0.137 - - 0 0 - 4,990 3,071 5,259 - - 0 - 0.00%
2003-03-10 0 0.130 0.080 0.130 - - 0 0 - 4,990 3,071 4,990 - - 0 - -2.99%
2003-03-07 0 0.134 0.090 0.134 - - 0 0 - 5,144 3,455 5,144 - - 0 - 0.00%
2003-03-06 0 0.134 - 0.134 0.134 0.134 100,000 13,400 0.1340 5,144 - 5,144 5,144 5,144 3 5,143.8 -5.63%
2003-03-05 0 0.142 0.134 0.142 0.140 0.142 200,000 28,200 0.1410 5,451 5,144 5,451 5,374 5,451 5 5,412.5 5.19%
2003-03-04 0 0.135 0.130 0.140 0.135 0.135 220,000 29,700 0.1350 5,182 4,990 5,374 5,182 5,182 6 5,182.2 -5.59%
2003-03-03 0 0.143 0.143 0.150 0.143 0.143 50,000 7,150 0.1430 5,489 5,489 5,758 5,489 5,489 1 5,489.3 -5.30%
2003-02-28 0 0.151 0.145 0.160 0.151 0.160 362,500 54,873 0.1514 5,796 5,566 6,142 5,796 6,142 9 5,810.7 -8.48%
2003-02-27 0 0.165 0.125 0.165 0.153 0.165 125,000 20,490 0.1639 6,334 4,798 6,334 5,873 6,334 3 6,292.3 17.86%
2003-02-26 0 0.140 - 0.155 0.140 0.168 113,095 16,087 0.1422 5,374 - 5,950 5,374 6,449 3 5,460.2 -6.67%
2003-02-25 0 0.150 - 0.150 - - 0 0 - 5,758 - 5,758 - - 0 - -3.23%
2003-02-24 0 0.155 - 0.155 - - 0 0 - 5,950 - 5,950 - - 0 - -3.12%
2003-02-21 0 0.160 - 0.160 - - 0 0 - 6,142 - 6,142 - - 0 - 0.00%
2003-02-20 0 0.160 - 0.160 - - 0 0 - 6,142 - 6,142 - - 0 - 0.00%
2003-02-19 0 0.160 - 0.167 0.150 0.160 116,800 17,670 0.1513 6,142 - 6,411 5,758 6,142 3 5,807.3 0.00%
2003-02-18 0 0.160 0.150 0.170 0.151 0.160 374,000 59,078 0.1580 6,142 5,758 6,526 5,796 6,142 10 6,063.6 0.00%
2003-02-17 0 0.160 0.155 0.175 0.160 0.160 50,000 8,000 0.1600 6,142 5,950 6,718 6,142 6,142 1 6,141.8 -8.57%
2003-02-14 0 0.175 0.160 0.175 - - 0 0 - 6,718 6,142 6,718 - - 0 - -2.78%
2003-02-13 0 0.180 - 0.180 - - 0 0 - 6,910 - 6,910 - - 0 - 0.00%
2003-02-12 0 0.180 0.165 0.185 - - 0 0 - 6,910 6,334 7,101 - - 0 - 0.00%
2003-02-11 0 0.180 0.170 0.180 0.170 0.193 362,500 68,563 0.1891 6,910 6,526 6,910 6,526 7,409 9 7,260.4 -2.70%
2003-02-10 0 0.185 0.170 0.199 0.185 0.185 300,000 55,500 0.1850 7,101 6,526 7,639 7,101 7,101 8 7,101.5 0.54%
2003-02-07 0 0.184 - 0.199 0.180 0.184 112,500 20,500 0.1822 7,063 - 7,639 6,910 7,063 3 6,994.9 2.22%
2003-02-06 0 0.180 0.165 0.182 0.180 0.180 100,000 18,000 0.1800 6,910 6,334 6,986 6,910 6,910 3 6,909.6 9.09%
2003-02-05 0 0.165 0.165 0.180 - - 0 0 - 6,334 6,334 6,910 - - 0 - 0.00%
2003-02-04 0 0.165 0.165 0.182 0.165 0.170 110,000 18,650 0.1695 6,334 6,334 6,986 6,334 6,526 3 6,508.2 -2.94%
2003-01-30 0 0.170 0.155 0.175 - - 0 0 - 6,526 5,950 6,718 - - 0 - 0.00%
2003-01-29 0 0.170 0.155 0.180 0.170 0.170 30,000 5,100 0.1700 6,526 5,950 6,910 6,526 6,526 1 6,525.7 -5.56%
2003-01-28 0 0.180 - 0.180 - - 0 0 - 6,910 - 6,910 - - 0 - 0.00%
2003-01-27 0 0.180 - 0.180 - - 0 0 - 6,910 - 6,910 - - 0 - 0.00%
2003-01-24 0 0.180 - 0.185 0.175 0.185 210,000 37,700 0.1795 6,910 - 7,101 6,718 7,101 5 6,891.3 -1.10%
2003-01-23 0 0.182 0.170 0.182 0.180 0.182 225,000 40,550 0.1802 6,986 6,526 6,986 6,910 6,986 6 6,918.1 -1.62%
2003-01-22 0 0.185 0.185 0.200 0.180 0.180 120,000 21,600 0.1800 7,101 7,101 7,677 6,910 6,910 3 6,909.6 0.00%
2003-01-21 0 0.185 0.180 0.198 0.185 0.200 105,000 20,363 0.1939 7,101 6,910 7,601 7,101 7,677 3 7,444.4 -7.50%
2003-01-20 0 0.200 0.185 0.200 - - 0 0 - 7,677 7,101 7,677 - - 0 - 0.00%
2003-01-17 0 0.200 0.200 0.215 0.185 0.200 77,905 14,931 0.1917 7,677 7,677 8,253 7,101 7,677 2 7,357.0 0.00%
2003-01-16 0 0.200 0.185 0.210 - - 0 0 - 7,677 7,101 8,061 - - 0 - 0.00%
2003-01-15 0 0.200 0.180 0.201 0.195 0.201 350,000 69,740 0.1993 7,677 6,910 7,716 7,485 7,716 9 7,648.8 11.11%
2003-01-14 0 0.180 0.165 0.195 - - 0 0 - 6,910 6,334 7,485 - - 0 - 0.00%
2003-01-13 0 0.180 0.165 0.195 0.180 0.180 61,500 11,042 0.1795 6,910 6,334 7,485 6,910 6,910 2 6,892.1 -10.00%
2003-01-10 0 0.200 0.185 0.203 - - 10,000,000 2,035,000 0.2035 7,677 7,101 7,792 - - 261 7,811.6 0.00%
2003-01-09 0 0.200 - 0.208 0.200 0.208 5,105,000 1,057,000 0.2071 7,677 - 7,984 7,677 7,984 133 7,948.0 0.00%
2003-01-08 0 0.200 - 0.215 - - 0 0 - 7,677 - 8,253 - - 0 - 0.00%
2003-01-07 0 0.200 - 0.215 - - 0 0 - 7,677 - 8,253 - - 0 - 0.00%
2003-01-06 0 0.200 - - - - 0 0 - 7,677 - - - - 0 - 0.00%
2003-01-03 0 0.200 - 0.208 - - 0 0 - 7,677 - 7,984 - - 0 - 0.00%
2003-01-02 0 0.200 - 0.200 - - 0 0 - 7,677 - 7,677 - - 0 - 0.00%
2002-12-31 0 0.200 - 0.215 - - 0 0 - 7,677 - 8,253 - - 0 - 0.00%
2002-12-30 0 0.200 - 0.215 - - 0 0 - 7,677 - 8,253 - - 0 - 0.00%
2002-12-27 0 0.200 - 0.215 - - 0 0 - 7,677 - 8,253 - - 0 - 0.00%
2002-12-24 0 0.200 - 0.215 - - 0 0 - 7,677 - 8,253 - - 0 - 0.00%
2002-12-23 0 0.200 - 0.213 - - 0 0 - 7,677 - 8,176 - - 0 - 0.00%
2002-12-20 0 0.200 - 0.205 - - 0 0 - 7,677 - 7,869 - - 0 - 0.00%
2002-12-19 0 0.200 - 0.208 - - 0 0 - 7,677 - 7,984 - - 0 - 0.00%
2002-12-18 0 0.200 - 0.210 - - 0 0 - 7,677 - 8,061 - - 0 - 0.00%
2002-12-17 0 0.200 - 0.210 0.195 0.200 5,115,000 1,022,825 0.2000 7,677 - 8,061 7,485 7,677 133 7,676.0 0.00%
2002-12-16 0 0.200 - 0.200 - - 0 0 - 7,677 - 7,677 - - 0 - -1.48%
2002-12-13 0 0.203 - - 0.203 0.203 7,434,500 1,509,178 0.2030 7,792 - - 7,792 7,792 194 7,792.3 0.00%
2002-12-12 0 0.203 - 0.203 0.203 0.203 10,000,000 2,030,000 0.2030 7,792 - 7,792 7,792 7,792 261 7,792.4 0.00%
2002-12-11 0 0.203 - 0.203 0.203 0.204 5,200,000 1,055,630 0.2030 7,792 - 7,792 7,792 7,831 135 7,792.7 -0.49%
2002-12-10 0 0.204 - 0.206 0.204 0.204 92,500 18,870 0.2040 7,831 - 7,908 7,831 7,831 2 7,830.8 -0.97%
2002-12-09 0 0.206 - 0.210 - - 0 0 - 7,908 - 8,061 - - 0 - 0.00%
2002-12-06 0 0.206 0.205 0.210 0.198 0.206 2,640,000 537,600 0.2036 7,908 7,869 8,061 7,601 7,908 69 7,816.9 3.00%
2002-12-05 0 0.200 0.196 0.200 0.180 0.200 117,500 22,140 0.1884 7,677 7,524 7,677 6,910 7,677 3 7,233.0 11.11%
2002-12-04 0 0.180 - 0.185 0.170 0.180 70,000 12,000 0.1714 6,910 - 7,101 6,526 6,910 2 6,580.5 16.13%
2002-12-03 0 0.155 - - - - 0 0 - 5,950 - - - - 0 - 0.00%
2002-12-02 0 0.155 0.135 0.157 0.142 0.155 102,500 14,588 0.1423 5,950 5,182 6,027 5,451 5,950 3 5,463.2 -1.27%
2002-11-29 0 0.157 0.157 0.195 0.145 0.156 22,500 3,483 0.1548 6,027 6,027 7,485 5,566 5,988 1 5,942.2 -19.90%
2002-11-28 0 0.196 - 0.200 - - 0 0 - 7,524 - 7,677 - - 0 - 0.00%
2002-11-27 0 0.196 - 0.200 - - 0 0 - 7,524 - 7,677 - - 0 - 0.00%
2002-11-26 0 0.196 - 0.196 - - 0 0 - 7,524 - 7,524 - - 0 - -2.00%
2002-11-25 0 0.200 - 0.200 - - 0 0 - 7,677 - 7,677 - - 0 - 0.00%
2002-11-22 0 0.200 - 0.200 - - 0 0 - 7,677 - 7,677 - - 0 - -4.31%
2002-11-21 0 0.209 - 0.209 0.209 0.209 19,695 4,097 0.2080 8,023 - 8,023 8,023 8,023 1 7,985.2 -2.79%
2002-11-20 0 0.215 - 0.215 - - 0 0 - 8,253 - 8,253 - - 0 - -5.29%
2002-11-19 0 0.227 - 0.227 - - 0 0 - 8,714 - 8,714 - - 0 - -0.87%
2002-11-18 0 0.229 - 0.229 - - 0 0 - 8,790 - 8,790 - - 0 - 0.00%
2002-11-15 0 0.229 - 0.229 - - 0 0 - 8,790 - 8,790 - - 0 - -2.14%
2002-11-14 0 0.234 - 0.234 - - 0 0 - 8,982 - 8,982 - - 0 - -0.43%
2002-11-13 0 0.235 - 0.235 - - 0 0 - 9,021 - 9,021 - - 0 - -0.84%
2002-11-12 0 0.237 - 0.237 - - 0 0 - 9,098 - 9,098 - - 0 - -0.42%
2002-11-11 0 0.238 - 0.238 0.240 0.240 40,000 9,600 0.2400 9,136 - 9,136 9,213 9,213 1 9,212.7 -0.83%
2002-11-08 0 0.240 - 0.275 - - 0 0 - 9,213 - 10,556 - - 0 - 0.00%
2002-11-07 1 0.240 - - - - 0 0 - 9,213 - - - - 0 - 0.00%
2002-11-06 1 0.240 - - - - 0 0 - 9,213 - - - - 0 - 0.00%
2002-11-05 1 0.240 - - - - 0 0 - 9,213 - - - - 0 - 0.00%
2002-11-04 1 0.240 - - - - 0 0 - 9,213 - - - - 0 - 0.00%
2002-11-01 1 0.240 - - - - 0 0 - 9,213 - - - - 0 - 0.00%
2002-10-31 1 0.240 - - - - 0 0 - 9,213 - - - - 0 - 0.00%
2002-10-30 1 0.240 - - - - 0 0 - 9,213 - - - - 0 - 0.00%
2002-10-29 1 0.240 - - - - 0 0 - 9,213 - - - - 0 - 0.00%
2002-10-28 0 0.240 0.230 0.240 0.230 0.240 80,000 18,800 0.2350 9,213 8,829 9,213 8,829 9,213 2 9,020.8 25.00%
2002-10-25 0 0.192 0.176 0.198 0.180 0.192 100,000 18,400 0.1840 7,370 6,756 7,601 6,910 7,370 3 7,063.1 4.35%
2002-10-24 0 0.184 0.184 - 0.184 0.184 18,000 3,308 0.1838 7,063 7,063 - 7,063 7,063 0 7,054.6 -4.17%
2002-10-23 0 0.192 - - - - 0 0 - 7,370 - - - - 0 - 0.00%
2002-10-22 0 0.192 0.192 0.198 0.192 0.208 30,000 5,855 0.1952 7,370 7,370 7,601 7,370 7,984 1 7,491.8 -4.00%
2002-10-21 0 0.200 0.200 0.210 0.191 0.195 70,000 13,480 0.1926 7,677 7,677 8,061 7,332 7,485 2 7,392.1 -4.76%
2002-10-18 0 0.210 0.202 0.210 - - 0 0 - 8,061 7,754 8,061 - - 0 - -0.94%
2002-10-17 0 0.212 0.212 0.220 0.212 0.212 35,000 7,420 0.2120 8,138 8,138 8,445 8,138 8,138 1 8,137.9 -3.64%
2002-10-16 0 0.220 - - 0.220 0.220 93,000 20,430 0.2197 8,445 - - 8,445 8,445 2 8,432.6 0.00%
2002-10-15 0 0.220 - 0.220 - - 1,920 384 0.2000 8,445 - 8,445 - - 0 7,677.3 0.00%
2002-10-11 0 0.220 - 0.220 0.220 0.228 100,000 22,400 0.2240 8,445 - 8,445 8,445 8,752 3 8,598.6 -8.33%
2002-10-10 0 0.240 - 0.240 - - 0 0 - 9,213 - 9,213 - - 0 - -9.43%
2002-10-09 0 0.265 - 0.265 - - 0 0 - 10,172 - 10,172 - - 0 - -1.85%
2002-10-08 0 0.270 - 0.270 - - 0 0 - 10,364 - 10,364 - - 0 - -1.82%
2002-10-07 0 0.275 - 0.280 - - 1,920 461 0.2401 10,556 - 10,748 - - 0 9,216.7 0.00%
2002-10-04 0 0.275 - 0.280 - - 0 0 - 10,556 - 10,748 - - 0 - 0.00%
2002-10-03 0 0.275 - 0.275 - - 0 0 - 10,556 - 10,556 - - 0 - 0.00%
2002-10-02 0 0.275 - 0.295 - - 0 0 - 10,556 - 11,324 - - 0 - 0.00%
2002-09-30 0 0.275 - 0.280 - - 0 0 - 10,556 - 10,748 - - 0 - 0.00%
2002-09-27 0 0.275 - 0.280 - - 1,680,000 462,000 0.2750 10,556 - 10,748 - - 44 10,556 0.00%
2002-09-26 0 0.275 - 0.280 - - 0 0 - 10,556 - 10,748 - - 0 - 0.00%
2002-09-25 0 0.275 - 0.275 - - 0 0 - 10,556 - 10,556 - - 0 - -1.79%
2002-09-24 0 0.280 - 0.280 - - 0 0 - 10,748 - 10,748 - - 0 - 0.00%
2002-09-23 0 0.280 - 0.300 - - 2,655,000 743,400 0.2800 10,748 - 11,516 - - 69 10,748 0.00%
2002-09-20 0 0.280 - 0.280 - - 0 0 - 10,748 - 10,748 - - 0 - -1.75%
2002-09-19 0 0.285 - 0.285 - - 0 0 - 10,940 - 10,940 - - 0 - 0.00%
2002-09-18 0 0.285 - 0.285 - - 0 0 - 10,940 - 10,940 - - 0 - 0.00%
2002-09-17 0 0.285 - 0.290 - - 0 0 - 10,940 - 11,132 - - 0 - 0.00%
2002-09-16 0 0.285 - 0.285 - - 0 0 - 10,940 - 10,940 - - 0 - 0.00%
2002-09-13 0 0.285 - 0.300 - - 0 0 - 10,940 - 11,516 - - 0 - 0.00%
2002-09-12 0 0.285 - 0.300 - - 0 0 - 10,940 - 11,516 - - 0 - 0.00%
2002-09-11 0 0.285 - 0.300 - - 0 0 - 10,940 - 11,516 - - 0 - 0.00%
2002-09-10 0 0.285 - 0.285 - - 0 0 - 10,940 - 10,940 - - 0 - -5.00%
2002-09-09 0 0.300 0.250 0.300 - - 0 0 - 11,516 9,597 11,516 - - 0 - 0.00%
2002-09-06 0 0.300 0.250 0.300 - - 0 0 - 11,516 9,597 11,516 - - 0 - 0.00%
2002-09-05 0 0.300 0.250 0.300 - - 0 0 - 11,516 9,597 11,516 - - 0 - 0.00%
2002-09-04 0 0.300 0.250 0.300 - - 0 0 - 11,516 9,597 11,516 - - 0 - 0.00%
2002-09-03 0 0.300 0.260 0.300 0.300 0.300 77,500 23,250 0.3000 11,516 9,980 11,516 11,516 11,516 2 11,516 0.00%
2002-09-02 0 0.300 0.270 0.320 0.242 0.300 219,500 61,690 0.2810 11,516 10,364 12,284 9,290 11,516 6 10,788 0.00%
2002-08-30 0 0.300 0.300 0.320 0.280 0.300 337,500 96,500 0.2859 11,516 11,516 12,284 10,748 11,516 9 10,976 22.45%
2002-08-29 0 0.245 - 0.330 - - 0 0 - 9,405 - 12,668 - - 0 - 0.00%
2002-08-28 0 0.245 0.245 0.320 0.230 0.238 328,260 77,945 0.2374 9,405 9,405 12,284 8,829 9,136 9 9,114.8 2.94%
2002-08-27 0 0.238 - - - - 0 0 - 9,136 - - - - 0 - 0.00%
2002-08-26 0 0.238 - 0.240 - - 0 0 - 9,136 - 9,213 - - 0 - 0.00%
2002-08-23 0 0.238 0.230 0.240 - - 0 0 - 9,136 8,829 9,213 - - 0 - 0.00%
2002-08-22 0 0.238 - 0.240 - - 0 0 - 9,136 - 9,213 - - 0 - 0.00%
2002-08-21 0 0.238 - 0.240 - - 0 0 - 9,136 - 9,213 - - 0 - 0.00%
2002-08-20 0 0.238 - 0.238 - - 0 0 - 9,136 - 9,136 - - 0 - 0.00%
2002-08-19 0 0.238 - 0.238 - - 0 0 - 9,136 - 9,136 - - 0 - 0.00%
2002-08-16 0 0.238 - 0.340 - - 0 0 - 9,136 - 13,051 - - 0 - 0.00%
2002-08-15 0 0.238 - 0.320 0.238 0.238 10,000 2,380 0.2380 9,136 - 12,284 9,136 9,136 0 9,136.0 3.48%
2002-08-14 0 0.230 - 0.230 - - 0 0 - 8,829 - 8,829 - - 0 - -4.17%
2002-08-13 0 0.240 - 0.240 - - 0 0 - 9,213 - 9,213 - - 0 - 0.00%
2002-08-12 0 0.240 - - - - 0 0 - 9,213 - - - - 0 - 0.00%
2002-08-09 0 0.240 - - - - 0 0 - 9,213 - - - - 0 - 0.00%
2002-08-08 0 0.240 - - - - 0 0 - 9,213 - - - - 0 - 0.00%
2002-08-07 0 0.240 - - - - 0 0 - 9,213 - - - - 0 - 0.00%
2002-08-06 0 0.240 - 0.248 - - 0 0 - 9,213 - 9,520 - - 0 - 0.00%
2002-08-05 0 0.240 0.240 - 0.220 0.220 3,000 655 0.2183 9,213 9,213 - 8,445 8,445 0 8,381.0 4.35%
2002-08-02 0 0.230 0.230 0.238 0.230 0.230 189,500 43,565 0.2299 8,829 8,829 9,136 8,829 8,829 5 8,824.8 -4.17%
2002-08-01 0 0.240 - 0.240 - - 0 0 - 9,213 - 9,213 - - 0 - -1.23%
2002-07-31 0 0.243 - - - - 0 0 - 9,328 - - - - 0 - 0.00%
2002-07-30 0 0.243 - 0.243 0.240 0.243 10,000 2,423 0.2423 9,328 - 9,328 9,213 9,328 0 9,301.0 -2.02%
2002-07-29 0 0.248 0.236 0.248 0.236 0.260 97,000 24,405 0.2516 9,520 9,059 9,520 9,059 9,980 3 9,658.0 -8.15%
2002-07-26 1 0.270 - - - - 0 0 - 10,364 - - - - 0 - 0.00%
2002-07-25 1 0.270 - - - - 0 0 - 10,364 - - - - 0 - 0.00%
2002-07-24 1 0.270 - - - - 0 0 - 10,364 - - - - 0 - 0.00%
2002-07-23 1 0.270 - - - - 0 0 - 10,364 - - - - 0 - 0.00%
2002-07-22 0 0.270 0.250 0.290 0.270 0.270 10,360 2,786 0.2689 10,364 9,597 11,132 10,364 10,364 0 10,323 -10.00%
2002-07-19 0 0.300 0.250 0.300 0.250 0.300 120,000 32,550 0.2713 11,516 9,597 11,516 9,597 11,516 3 10,412 7.14%
2002-07-18 0 0.280 0.265 0.280 0.280 0.280 352,500 98,700 0.2800 10,748 10,172 10,748 10,748 10,748 9 10,748 0.00%
2002-07-17 0 0.280 0.270 0.300 0.280 0.330 734,000 222,375 0.3030 10,748 10,364 11,516 10,748 12,668 19 11,630 -6.67%
2002-07-16 0 0.300 0.260 0.300 - - 0 0 - 11,516 9,980 11,516 - - 0 - 0.00%
2002-07-15 0 0.300 0.270 0.300 - - 0 0 - 11,516 10,364 11,516 - - 0 - 0.00%
2002-07-12 0 0.300 0.280 0.300 0.300 0.300 2,500 750 0.3000 11,516 10,748 11,516 11,516 11,516 0 11,516 7.14%
2002-07-11 0 0.280 0.280 0.320 - - 0 0 - 10,748 10,748 12,284 - - 0 - 0.00%
2002-07-10 0 0.280 0.280 0.295 0.280 0.285 30,000 8,463 0.2821 10,748 10,748 11,324 10,748 10,940 1 10,829 0.00%
2002-07-09 0 0.280 0.275 0.305 0.280 0.280 15,000 4,200 0.2800 10,748 10,556 11,708 10,748 10,748 0 10,748 -9.68%
2002-07-08 0 0.310 0.285 0.320 - - 0 0 - 11,900 10,940 12,284 - - 0 - 0.00%
2002-07-05 0 0.310 0.295 0.310 0.300 0.310 2,050,000 615,500 0.3002 11,900 11,324 11,900 11,516 11,900 53 11,525 3.33%
2002-07-04 0 0.300 0.300 0.335 - - 0 0 - 11,516 11,516 12,859 - - 0 - 0.00%
2002-07-03 0 0.300 0.280 0.335 0.300 0.300 3,000,000 900,000 0.3000 11,516 10,748 12,859 11,516 11,516 78 11,516 -3.23%
2002-07-02 0 0.310 0.280 0.310 0.300 0.320 2,120,000 638,400 0.3011 11,900 10,748 11,900 11,516 12,284 55 11,559 -3.12%
2002-06-28 0 0.320 0.290 0.320 0.270 0.320 82,500 26,275 0.3185 12,284 11,132 12,284 10,364 12,284 2 12,226 10.34%
2002-06-27 0 0.290 0.290 0.300 - - 600 150 0.2500 11,132 11,132 11,516 - - 0 9,596.6 1.75%
2002-06-26 0 0.285 0.270 0.320 - - 0 0 - 10,940 10,364 12,284 - - 0 - 0.00%
2002-06-25 0 0.285 0.280 0.330 0.285 0.300 169,500 50,208 0.2962 10,940 10,748 12,668 10,940 11,516 4 11,371 -5.00%
2002-06-24 0 0.300 0.285 0.300 - - 0 0 - 11,516 10,940 11,516 - - 0 - 0.00%
2002-06-21 0 0.300 0.290 0.300 0.300 0.300 80,000 24,000 0.3000 11,516 11,132 11,516 11,516 11,516 2 11,516 0.00%
2002-06-20 0 0.300 0.285 0.300 - - 0 0 - 11,516 10,940 11,516 - - 0 - 0.00%
2002-06-19 0 0.300 0.300 0.320 0.300 0.330 360,500 110,390 0.3062 11,516 11,516 12,284 11,516 12,668 9 11,754 -9.09%
2002-06-18 0 0.330 0.330 0.335 0.330 0.340 157,500 52,975 0.3363 12,668 12,668 12,859 12,668 13,051 4 12,911 4.76%
2002-06-17 0 0.315 0.300 0.340 0.315 0.320 570,500 180,490 0.3164 12,092 11,516 13,051 12,092 12,284 15 12,144 1.61%
2002-06-14 0 0.310 0.285 0.330 - - 0 0 - 11,900 10,940 12,668 - - 0 - 0.00%
2002-06-13 0 0.310 0.285 0.340 - - 0 0 - 11,900 10,940 13,051 - - 0 - 0.00%
2002-06-12 0 0.310 0.300 0.335 0.300 0.310 99,500 30,110 0.3026 11,900 11,516 12,859 11,516 11,900 3 11,616 0.00%
2002-06-11 0 0.310 0.310 0.340 0.310 0.310 2,500 775 0.3100 11,900 11,900 13,051 11,900 11,900 0 11,900 -3.12%
2002-06-10 0 0.320 0.320 0.345 0.320 0.320 29,000 9,250 0.3190 12,284 12,284 13,243 12,284 12,284 1 12,244 -7.25%
2002-06-07 0 0.345 0.320 0.345 0.320 0.345 357,500 116,813 0.3267 13,243 12,284 13,243 12,284 13,243 9 12,543 6.15%
2002-06-06 0 0.325 0.325 0.340 0.310 0.325 406,250 130,255 0.3206 12,476 12,476 13,051 11,900 12,476 11 12,308 -4.41%
2002-06-05 0 0.340 0.320 0.360 0.325 0.340 552,500 186,463 0.3375 13,051 12,284 13,819 12,476 13,051 14 12,955 4.62%
2002-06-04 0 0.325 0.290 0.325 - - 0 0 - 12,476 11,132 12,476 - - 0 - 0.00%
2002-06-03 0 0.325 0.310 0.325 0.310 0.325 367,500 117,250 0.3190 12,476 11,900 12,476 11,900 12,476 10 12,247 3.17%
2002-05-31 0 0.315 0.290 0.315 - - 0 0 - 12,092 11,132 12,092 - - 0 - -3.08%
2002-05-30 0 0.325 0.290 0.325 0.275 0.330 32,500 9,225 0.2838 12,476 11,132 12,476 10,556 12,668 1 10,896 0.00%
2002-05-29 0 0.325 0.285 0.325 - - 0 0 - 12,476 10,940 12,476 - - 0 - 0.00%
2002-05-28 0 0.325 0.290 0.325 0.310 0.325 132,500 41,225 0.3111 12,476 11,132 12,476 11,900 12,476 3 11,943 8.33%
2002-05-27 0 0.300 0.280 0.300 0.300 0.300 67,500 20,250 0.3000 11,516 10,748 11,516 11,516 11,516 2 11,516 7.14%
2002-05-24 0 0.280 0.280 0.320 0.280 0.345 262,500 80,900 0.3082 10,748 10,748 12,284 10,748 13,243 7 11,830 -6.67%
2002-05-23 0 0.300 0.300 0.330 0.300 0.300 52,500 15,750 0.3000 11,516 11,516 12,668 11,516 11,516 1 11,516 0.00%
2002-05-22 0 0.300 0.300 0.335 0.290 0.330 104,500 34,265 0.3279 11,516 11,516 12,859 11,132 12,668 3 12,587 -3.23%
2002-05-21 0 0.310 0.310 0.345 - - 0 0 - 11,900 11,900 13,243 - - 0 - 0.00%
2002-05-17 0 0.310 0.305 0.335 0.310 0.310 52,500 16,275 0.3100 11,900 11,708 12,859 11,900 11,900 1 11,900 0.00%
2002-05-16 0 0.310 0.310 0.345 - - 50,000 15,500 0.3100 11,900 11,900 13,243 - - 1 11,900 0.00%
2002-05-15 0 0.310 0.295 0.370 0.310 0.310 50,000 15,500 0.3100 11,900 11,324 14,203 11,900 11,900 1 11,900 -8.82%
2002-05-14 0 0.340 0.310 0.370 0.340 0.340 150,000 51,000 0.3400 13,051 11,900 14,203 13,051 13,051 4 13,051 7.94%
2002-05-13 0 0.315 - 0.335 - - 0 0 - 12,092 - 12,859 - - 0 - 0.00%
2002-05-10 0 0.315 0.300 0.340 - - 0 0 - 12,092 11,516 13,051 - - 0 - 0.00%
2002-05-09 0 0.315 0.315 0.340 0.310 0.315 127,500 40,013 0.3138 12,092 12,092 13,051 11,900 12,092 3 12,047 -3.08%
2002-05-08 0 0.325 0.325 0.340 0.290 0.335 539,500 172,733 0.3202 12,476 12,476 13,051 11,132 12,859 14 12,290 4.84%
2002-05-07 0 0.310 0.310 0.320 0.295 0.310 1,332,500 407,625 0.3059 11,900 11,900 12,284 11,324 11,900 35 11,743 3.33%
2002-05-06 0 0.300 0.290 0.315 - - 0 0 - 11,516 11,132 12,092 - - 0 - 0.00%
2002-05-03 0 0.300 0.270 0.310 - - 1,200 312 0.2600 11,516 10,364 11,900 - - 0 9,980.5 0.00%
2002-05-02 0 0.300 0.280 0.305 0.255 0.300 22,500 6,100 0.2711 11,516 10,748 11,708 9,789 11,516 1 10,407 1.69%
2002-04-30 0 0.295 0.295 0.310 0.285 0.295 110,500 32,063 0.2902 11,324 11,324 11,900 10,940 11,324 3 11,138 0.00%
2002-04-29 0 0.295 0.250 0.300 0.250 0.295 35,000 9,925 0.2836 11,324 9,597 11,516 9,597 11,324 1 10,885 0.00%
2002-04-26 0 0.295 0.285 0.300 0.250 0.295 15,000 4,088 0.2725 11,324 10,940 11,516 9,597 11,324 0 10,462 1.72%
2002-04-25 0 0.290 - 0.305 - - 0 0 - 11,132 - 11,708 - - 0 - 0.00%
2002-04-24 0 0.290 0.275 0.290 0.260 0.290 118,000 31,870 0.2701 11,132 10,556 11,132 9,980 11,132 3 10,368 -1.69%
2002-04-23 0 0.295 0.275 0.295 0.295 0.295 37,500 11,063 0.2950 11,324 10,556 11,324 11,324 11,324 1 11,325 -3.28%
2002-04-22 0 0.305 - 0.305 - - 0 0 - 11,708 - 11,708 - - 0 - 0.00%
2002-04-19 0 0.305 - 0.330 - - 0 0 - 11,708 - 12,668 - - 0 - 0.00%
2002-04-18 0 0.305 - 0.315 - - 0 0 - 11,708 - 12,092 - - 0 - 0.00%
2002-04-17 0 0.305 - 0.310 - - 0 0 - 11,708 - 11,900 - - 0 - 0.00%
2002-04-16 0 0.305 - 0.305 - - 0 0 - 11,708 - 11,708 - - 0 - -1.61%
2002-04-15 0 0.310 - 0.310 - - 0 0 - 11,900 - 11,900 - - 0 - 0.00%
2002-04-12 0 0.310 - 0.310 - - 0 0 - 11,900 - 11,900 - - 0 - 0.00%
2002-04-11 0 0.310 - 0.310 0.260 0.310 100,000 26,125 0.2613 11,900 - 11,900 9,980 11,900 3 10,028 3.33%
2002-04-10 0 0.300 0.260 0.300 0.300 0.300 22,500 6,750 0.3000 11,516 9,980 11,516 11,516 11,516 1 11,516 -1.64%
2002-04-09 0 0.305 0.270 0.305 0.305 0.305 100,000 30,500 0.3050 11,708 10,364 11,708 11,708 11,708 3 11,708 0.00%
2002-04-08 0 0.305 - 0.330 - - 0 0 - 11,708 - 12,668 - - 0 - 0.00%
2002-04-04 0 0.305 0.280 0.310 - - 0 0 - 11,708 10,748 11,900 - - 0 - 0.00%
2002-04-03 0 0.305 - 0.320 - - 0 0 - 11,708 - 12,284 - - 0 - 0.00%
2002-04-02 0 0.305 - 0.305 - - 0 0 - 11,708 - 11,708 - - 0 - -1.61%
2002-03-28 0 0.310 - 0.310 - - 0 0 - 11,900 - 11,900 - - 0 - 0.00%
2002-03-27 0 0.310 - 0.320 - - 0 0 - 11,900 - 12,284 - - 0 - 0.00%
2002-03-26 0 0.310 - 0.315 - - 0 0 - 11,900 - 12,092 - - 0 - 0.00%
2002-03-25 0 0.310 - 0.320 - - 0 0 - 11,900 - 12,284 - - 0 - 0.00%
2002-03-22 0 0.310 - 0.310 - - 0 0 - 11,900 - 11,900 - - 0 - 0.00%
2002-03-21 0 0.310 - 0.315 - - 0 0 - 11,900 - 12,092 - - 0 - 0.00%
2002-03-20 0 0.310 0.250 0.310 0.310 0.310 10,000 3,100 0.3100 11,900 9,597 11,900 11,900 11,900 0 11,900 3.33%
2002-03-19 0 0.300 0.270 0.300 0.300 0.300 50,000 15,000 0.3000 11,516 10,364 11,516 11,516 11,516 1 11,516 1.69%
2002-03-18 0 0.295 0.255 0.295 - - 0 0 - 11,324 9,789 11,324 - - 0 - -1.67%
2002-03-15 0 0.300 0.260 0.300 0.250 0.300 269,500 71,498 0.2653 11,516 9,980 11,516 9,597 11,516 7 10,184 -6.25%
2002-03-14 0 0.320 0.310 0.330 0.310 0.320 170,000 53,400 0.3141 12,284 11,900 12,668 11,900 12,284 4 12,058 4.92%
2002-03-13 0 0.305 - - - - 0 0 - 11,708 - - - - 0 - 0.00%
2002-03-12 0 0.305 - 0.310 - - 0 0 - 11,708 - 11,900 - - 0 - 0.00%
2002-03-11 0 0.305 - 0.310 - - 0 0 - 11,708 - 11,900 - - 0 - 0.00%
2002-03-08 0 0.305 - 0.330 - - 0 0 - 11,708 - 12,668 - - 0 - 0.00%
2002-03-07 0 0.305 - 0.320 - - 0 0 - 11,708 - 12,284 - - 0 - 0.00%
2002-03-06 0 0.305 - 0.310 - - 0 0 - 11,708 - 11,900 - - 0 - 0.00%
2002-03-05 0 0.305 - 0.330 - - 557,500 150,525 0.2700 11,708 - 12,668 - - 15 10,364 0.00%
2002-03-04 0 0.305 - 0.310 - - 0 0 - 11,708 - 11,900 - - 0 - 0.00%
2002-03-01 0 0.305 - 0.305 - - 0 0 - 11,708 - 11,708 - - 0 - 0.00%
2002-02-28 0 0.305 - 0.310 - - 0 0 - 11,708 - 11,900 - - 0 - 0.00%
2002-02-27 0 0.305 0.270 0.305 0.270 0.305 8,750 2,425 0.2771 11,708 10,364 11,708 10,364 11,708 0 10,639 5.17%
2002-02-26 0 0.290 - 0.320 - - 0 0 - 11,132 - 12,284 - - 0 - 0.00%
2002-02-25 0 0.290 0.265 0.315 - - 0 0 - 11,132 10,172 12,092 - - 0 - 0.00%
2002-02-22 0 0.290 0.275 0.315 - - 0 0 - 11,132 10,556 12,092 - - 0 - 0.00%
2002-02-21 0 0.290 0.290 0.305 0.270 0.270 5,000 1,350 0.2700 11,132 11,132 11,708 10,364 10,364 0 10,364 1.75%
2002-02-20 0 0.285 0.280 0.300 - - 0 0 - 10,940 10,748 11,516 - - 0 - 0.00%
2002-02-19 0 0.285 0.285 0.320 0.280 0.285 18,000 5,105 0.2836 10,940 10,940 12,284 10,748 10,940 0 10,887 -5.00%
2002-02-18 0 0.300 0.270 0.300 - - 0 0 - 11,516 10,364 11,516 - - 0 - 0.00%
2002-02-15 0 0.300 0.290 0.340 - - 0 0 - 11,516 11,132 13,051 - - 0 - 0.00%
2002-02-11 0 0.300 0.280 0.340 - - 0 0 - 11,516 10,748 13,051 - - 0 - 0.00%
2002-02-08 0 0.300 0.265 0.330 - - 0 0 - 11,516 10,172 12,668 - - 0 - 0.00%
2002-02-07 0 0.300 0.265 0.330 - - 0 0 - 11,516 10,172 12,668 - - 0 - 0.00%
2002-02-06 0 0.300 0.275 0.330 - - 0 0 - 11,516 10,556 12,668 - - 0 - 0.00%
2002-02-05 0 0.300 0.265 0.340 - - 0 0 - 11,516 10,172 13,051 - - 0 - 0.00%
2002-02-04 0 0.300 0.275 0.350 0.300 0.300 30,000 9,000 0.3000 11,516 10,556 13,435 11,516 11,516 1 11,516 -11.76%
2002-02-01 0 0.340 - 0.340 - - 0 0 - 13,051 - 13,051 - - 0 - 0.00%
2002-01-31 0 0.340 - 0.340 - - 0 0 - 13,051 - 13,051 - - 0 - 0.00%
2002-01-30 0 0.340 - 0.340 0.300 0.340 15,000 4,750 0.3167 13,051 - 13,051 11,516 13,051 0 12,156 9.68%
2002-01-29 0 0.310 - 0.310 0.320 0.320 10,000 3,200 0.3200 11,900 - 11,900 12,284 12,284 0 12,284 3.33%
2002-01-28 0 0.300 - 0.320 - - 0 0 - 11,516 - 12,284 - - 0 - 0.00%
2002-01-25 0 0.300 0.270 0.300 0.270 0.310 110,140 31,335 0.2845 11,516 10,364 11,516 10,364 11,900 3 10,921 -3.23%
2002-01-24 0 0.310 0.285 0.330 - - 0 0 - 11,900 10,940 12,668 - - 0 - 0.00%
2002-01-23 0 0.310 0.285 0.310 0.250 0.310 17,500 4,725 0.2700 11,900 10,940 11,900 9,597 11,900 0 10,364 6.90%
2002-01-22 0 0.290 0.275 0.310 0.290 0.290 15,000 4,350 0.2900 11,132 10,556 11,900 11,132 11,132 0 11,132 0.00%
2002-01-21 0 0.290 0.270 0.320 - - 0 0 - 11,132 10,364 12,284 - - 0 - 0.00%
2002-01-18 0 0.290 0.290 0.320 - - 0 0 - 11,132 11,132 12,284 - - 0 - 0.00%
2002-01-17 0 0.290 0.290 0.330 - - 0 0 - 11,132 11,132 12,668 - - 0 - 0.00%
2002-01-16 0 0.290 0.280 - 0.290 0.290 400,000 116,000 0.2900 11,132 10,748 - 11,132 11,132 10 11,132 -1.69%
2002-01-15 0 0.295 0.295 0.330 0.295 0.310 80,000 24,350 0.3044 11,324 11,324 12,668 11,324 11,900 2 11,684 -4.84%
2002-01-14 0 0.310 0.310 0.335 0.310 0.330 350,000 112,725 0.3221 11,900 11,900 12,859 11,900 12,668 9 12,363 -13.89%
2002-01-11 0 0.360 - 0.360 - - 0 0 - 13,819 - 13,819 - - 0 - 0.00%
2002-01-10 0 0.360 - 0.370 - - 0 0 - 13,819 - 14,203 - - 0 - 0.00%
2002-01-09 0 0.360 0.320 0.390 - - 0 0 - 13,819 12,284 14,971 - - 0 - 0.00%
2002-01-08 0 0.360 - 0.400 - - 0 0 - 13,819 - 15,355 - - 0 - 0.00%
2002-01-07 0 0.360 0.315 0.360 0.300 0.360 257,500 82,750 0.3214 13,819 12,092 13,819 11,516 13,819 7 12,336 9.09%
2002-01-04 0 0.330 0.330 0.400 0.330 0.330 25,000 8,175 0.3270 12,668 12,668 15,355 12,668 12,668 1 12,552 -8.33%
2002-01-03 0 0.360 0.340 0.400 0.360 0.360 100,000 36,000 0.3600 13,819 13,051 15,355 13,819 13,819 3 13,819 -10.00%
2002-01-02 0 0.400 - 0.400 - - 0 0 - 15,355 - 15,355 - - 0 - 0.00%
2001-12-31 0 0.400 - 0.400 - - 0 0 - 15,355 - 15,355 - - 0 - 0.00%
2001-12-28 0 0.400 0.335 0.400 0.320 0.400 117,500 40,800 0.3472 15,355 12,859 15,355 12,284 15,355 3 13,329 11.11%
2001-12-27 0 0.360 - 0.400 - - 0 0 - 13,819 - 15,355 - - 0 - 0.00%
2001-12-24 0 0.360 0.360 - 0.320 0.320 25,000 8,000 0.3200 13,819 13,819 - 12,284 12,284 1 12,284 12.50%
2001-12-21 0 0.320 0.290 - - - 0 0 - 12,284 11,132 - - - 0 - 0.00%
2001-12-20 0 0.320 0.280 - 0.320 0.320 177,500 56,800 0.3200 12,284 10,748 - 12,284 12,284 5 12,284 0.00%
2001-12-19 0 0.320 0.290 0.320 - - 0 0 - 12,284 11,132 12,284 - - 0 - -3.03%
2001-12-18 0 0.330 0.330 - 0.310 0.310 43,000 13,320 0.3098 12,668 12,668 - 11,900 11,900 1 11,891 0.00%
2001-12-17 0 0.330 0.290 0.330 - - 0 0 - 12,668 11,132 12,668 - - 0 - 0.00%
2001-12-14 0 0.330 0.360 - 0.330 0.330 100,000 33,000 0.3300 12,668 13,819 - 12,668 12,668 3 12,668 0.00%
2001-12-13 0 0.330 0.320 0.360 - - 0 0 - 12,668 12,284 13,819 - - 0 - 0.00%
2001-12-12 0 0.330 0.325 0.360 - - 435,000 143,550 0.3300 12,668 12,476 13,819 - - 11 12,668 0.00%
2001-12-11 0 0.330 0.325 0.370 0.300 0.330 650,000 206,000 0.3169 12,668 12,476 14,203 11,516 12,668 17 12,166 0.00%
2001-12-10 0 0.330 0.330 0.390 0.330 0.330 20,000 6,600 0.3300 12,668 12,668 14,971 12,668 12,668 1 12,668 0.00%
2001-12-07 0 0.330 0.320 - 0.330 0.330 2,500 825 0.3300 12,668 12,284 - 12,668 12,668 0 12,668 3.13%
2001-12-06 0 0.320 0.320 - 0.320 0.320 27,000 8,580 0.3178 12,284 12,284 - 12,284 12,284 1 12,198 0.00%
2001-12-05 0 0.320 0.320 - - - 0 0 - 12,284 12,284 - - - 0 - 0.00%
2001-12-04 0 0.320 0.310 - - - 0 0 - 12,284 11,900 - - - 0 - 0.00%
2001-12-03 0 0.320 0.310 - - - 0 0 - 12,284 11,900 - - - 0 - 0.00%
2001-11-30 0 0.320 0.320 0.390 0.320 0.320 2,500 800 0.3200 12,284 12,284 14,971 12,284 12,284 0 12,284 -11.11%
2001-11-29 0 0.360 0.320 0.400 - - 0 0 - 13,819 12,284 15,355 - - 0 - 0.00%
2001-11-28 0 0.360 0.330 0.360 - - 0 0 - 13,819 12,668 13,819 - - 0 - 0.00%
2001-11-27 0 0.360 0.340 0.400 - - 0 0 - 13,819 13,051 15,355 - - 0 - 0.00%
2001-11-26 0 0.360 0.350 0.390 0.360 0.360 21,525 7,719 0.3586 13,819 13,435 14,971 13,819 13,819 1 13,766 5.88%
2001-11-23 0 0.340 0.300 - - - 0 0 - 13,051 11,516 - - - 0 - 0.00%
2001-11-22 0 0.340 0.330 - - - 0 0 - 13,051 12,668 - - - 0 - 0.00%
2001-11-21 0 0.340 0.340 0.380 0.340 0.380 112,500 40,650 0.3613 13,051 13,051 14,587 13,051 14,587 3 13,870 -10.53%
2001-11-20 0 0.380 0.350 0.390 - - 0 0 - 14,587 13,435 14,971 - - 0 - 0.00%
2001-11-19 0 0.380 0.340 0.400 0.380 0.380 100,000 38,000 0.3800 14,587 13,051 15,355 14,587 14,587 3 14,587 -5.00%
2001-11-16 0 0.400 - 0.400 - - 0 0 - 15,355 - 15,355 - - 0 - 0.00%
2001-11-15 0 0.400 0.360 0.410 - - 100,000 36,000 0.3600 15,355 13,819 15,738 - - 3 13,819 0.00%
2001-11-14 0 0.400 0.360 0.400 0.320 0.400 65,000 24,400 0.3754 15,355 13,819 15,355 12,284 15,355 2 14,410 14.29%
2001-11-13 0 0.350 0.320 0.390 - - 0 0 - 13,435 12,284 14,971 - - 0 - 0.00%
2001-11-12 0 0.350 0.330 - 0.320 0.350 252,500 83,900 0.3323 13,435 12,668 - 12,284 13,435 7 12,755 6.06%
2001-11-09 0 0.330 0.315 0.340 0.330 0.330 80,000 26,400 0.3300 12,668 12,092 13,051 12,668 12,668 2 12,668 0.00%
2001-11-08 0 0.330 0.330 0.345 0.325 0.340 4,425,000 1,483,050 0.3352 12,668 12,668 13,243 12,476 13,051 115 12,865 -1.49%
2001-11-07 0 0.335 0.330 0.345 0.335 0.350 4,390,000 1,501,650 0.3421 12,859 12,668 13,243 12,859 13,435 114 13,131 -1.47%
2001-11-06 0 0.340 0.310 0.350 0.340 0.340 30,000 10,200 0.3400 13,051 11,900 13,435 13,051 13,051 1 13,051 3.03%
2001-11-05 0 0.330 0.310 0.330 0.305 0.330 405,000 125,100 0.3089 12,668 11,900 12,668 11,708 12,668 11 11,857 6.45%
2001-11-02 0 0.310 0.305 0.340 0.310 0.310 200,000 62,000 0.3100 11,900 11,708 13,051 11,900 11,900 5 11,900 0.00%
2001-11-01 0 0.310 0.310 0.345 - - 0 0 - 11,900 11,900 13,243 - - 0 - 0.00%
2001-10-31 0 0.310 0.310 0.350 - - 100,000 32,000 0.3200 11,900 11,900 13,435 - - 3 12,284 0.00%
2001-10-30 0 0.310 0.300 0.340 - - 0 0 - 11,900 11,516 13,051 - - 0 - 0.00%
2001-10-29 0 0.310 0.310 0.345 0.305 0.310 96,500 29,758 0.3084 11,900 11,900 13,243 11,708 11,900 3 11,837 0.00%
2001-10-26 0 0.310 0.305 0.320 0.305 0.310 152,500 47,013 0.3083 11,900 11,708 12,284 11,708 11,900 4 11,834 6.90%
2001-10-24 0 0.290 0.290 0.310 - - 0 0 - 11,132 11,132 11,900 - - 0 - 0.00%
2001-10-23 0 0.290 0.280 0.310 0.280 0.290 1,090,000 312,900 0.2871 11,132 10,748 11,900 10,748 11,132 28 11,019 0.00%
2001-10-22 0 0.290 0.290 0.310 0.290 0.290 250,000 72,500 0.2900 11,132 11,132 11,900 11,132 11,132 7 11,132 -3.33%
2001-10-19 0 0.300 0.290 0.320 0.290 0.300 150,000 44,000 0.2933 11,516 11,132 12,284 11,132 11,516 4 11,260 0.00%
2001-10-18 0 0.300 0.290 0.335 - - 0 0 - 11,516 11,132 12,859 - - 0 - 0.00%
2001-10-17 0 0.300 0.295 0.330 0.300 0.300 102,500 30,750 0.3000 11,516 11,324 12,668 11,516 11,516 3 11,516 3.45%
2001-10-16 0 0.290 0.290 0.330 0.290 0.290 3,600 1,011 0.2808 11,132 11,132 12,668 11,132 11,132 0 10,780 0.00%
2001-10-15 0 0.290 0.290 - 0.290 0.290 15,000 4,350 0.2900 11,132 11,132 - 11,132 11,132 0 11,132 0.00%
2001-10-12 0 0.290 0.290 0.330 0.290 0.290 173,000 50,160 0.2899 11,132 11,132 12,668 11,132 11,132 5 11,130 -9.38%
2001-10-11 0 0.320 0.300 0.345 0.320 0.320 100,000 32,000 0.3200 12,284 11,516 13,243 12,284 12,284 3 12,284 -3.03%
2001-10-10 0 0.330 0.295 0.340 - - 0 0 - 12,668 11,324 13,051 - - 0 - 0.00%
2001-10-09 0 0.330 0.295 0.345 - - 0 0 - 12,668 11,324 13,243 - - 0 - 0.00%
2001-10-08 0 0.330 0.290 0.330 - - 0 0 - 12,668 11,132 12,668 - - 0 - -2.94%
2001-10-05 0 0.340 0.300 0.340 0.300 0.340 202,500 60,850 0.3005 13,051 11,516 13,051 11,516 13,051 5 11,535 3.03%
2001-10-04 0 0.330 0.315 0.330 - - 0 0 - 12,668 12,092 12,668 - - 0 - -2.94%
2001-10-03 0 0.340 0.300 0.340 - - 0 0 - 13,051 11,516 13,051 - - 0 - 0.00%
2001-09-28 0 0.340 0.300 0.340 0.340 0.340 4,600,000 1,564,000 0.3400 13,051 11,516 13,051 13,051 13,051 120 13,051 1.49%
2001-09-27 0 0.335 0.310 0.335 0.300 0.340 405,000 137,000 0.3383 12,859 11,900 12,859 11,516 13,051 11 12,985 1.52%
2001-09-26 0 0.330 0.300 0.335 0.330 0.350 1,910,000 655,450 0.3432 12,668 11,516 12,859 12,668 13,435 50 13,173 -2.94%
2001-09-25 0 0.340 0.300 0.345 0.335 0.355 1,815,000 617,525 0.3402 13,051 11,516 13,243 12,859 13,627 47 13,060 0.00%
2001-09-24 0 0.340 0.310 0.355 0.300 0.340 3,330,000 1,103,775 0.3315 13,051 11,900 13,627 11,516 13,051 87 12,724 6.25%
2001-09-21 0 0.320 0.305 0.330 0.320 0.320 3,005,000 961,600 0.3200 12,284 11,708 12,668 12,284 12,284 78 12,284 0.00%
2001-09-20 0 0.320 0.260 0.340 - - 0 0 - 12,284 9,980 13,051 - - 0 - 0.00%
2001-09-19 0 0.320 0.290 0.320 - - 0 0 - 12,284 11,132 12,284 - - 0 - 0.00%
2001-09-18 0 0.320 0.280 0.320 0.300 0.320 1,507,500 480,850 0.3190 12,284 10,748 12,284 11,516 12,284 39 12,244 14.29%
2001-09-17 0 0.280 0.280 0.310 0.280 0.280 4,070,000 1,139,600 0.2800 10,748 10,748 11,900 10,748 10,748 106 10,748 -3.45%
2001-09-14 0 0.290 0.270 0.330 - - 0 0 - 11,132 10,364 12,668 - - 0 - 0.00%
2001-09-13 0 0.290 0.290 0.320 0.290 0.290 800,000 232,000 0.2900 11,132 11,132 12,284 11,132 11,132 21 11,132 1.75%
2001-09-12 0 0.285 0.285 0.310 0.280 0.320 4,252,500 1,359,900 0.3198 10,940 10,940 11,900 10,748 12,284 111 12,276 -17.39%
2001-09-11 0 0.345 0.345 0.380 - - 0 0 - 13,243 13,243 14,587 - - 0 - 0.00%
2001-09-10 0 0.345 - 0.385 - - 0 0 - 13,243 - 14,779 - - 0 - 0.00%
2001-09-07 0 0.345 - 0.380 - - 0 0 - 13,243 - 14,587 - - 0 - 0.00%
2001-09-06 0 0.345 0.345 0.380 0.300 0.345 162,500 54,350 0.3345 13,243 13,243 14,587 11,516 13,243 4 12,839 -4.17%
2001-09-05 0 0.360 0.350 0.365 0.350 0.360 80,000 28,300 0.3538 13,819 13,435 14,011 13,435 13,819 2 13,579 -1.37%
2001-09-04 0 0.365 0.365 0.375 0.360 0.370 25,000 9,200 0.3680 14,011 14,011 14,395 13,819 14,203 1 14,126 -3.95%
2001-09-03 0 0.380 0.370 0.390 0.380 0.410 3,510,000 1,336,400 0.3807 14,587 14,203 14,971 14,587 15,738 91 14,615 -7.32%
2001-08-31 0 0.410 0.400 - 0.375 0.410 1,472,500 569,338 0.3866 15,738 15,355 - 14,395 15,738 38 14,842 7.89%
2001-08-30 0 0.380 0.375 0.380 0.380 0.380 4,100,000 1,558,000 0.3800 14,587 14,395 14,587 14,587 14,587 107 14,587 2.70%
2001-08-29 0 0.370 0.370 0.400 - - 0 0 - 14,203 14,203 15,355 - - 0 - 0.00%
2001-08-28 0 0.370 0.370 0.395 0.365 0.370 3,167,500 1,171,788 0.3699 14,203 14,203 15,163 14,011 14,203 83 14,201 -1.33%
2001-08-27 0 0.375 0.370 0.375 0.375 0.375 3,420,000 1,282,500 0.3750 14,395 14,203 14,395 14,395 14,395 89 14,395 0.00%
2001-08-24 0 0.375 0.370 0.395 0.360 0.375 4,051,000 1,518,815 0.3749 14,395 14,203 15,163 13,819 14,395 106 14,392 -3.85%
2001-08-23 0 0.390 0.365 0.400 0.390 0.400 4,940,000 1,973,100 0.3994 14,971 14,011 15,355 14,971 15,355 129 15,332 0.00%
2001-08-22 0 0.390 0.390 0.440 0.390 0.390 127,500 49,725 0.3900 14,971 14,971 16,890 14,971 14,971 3 14,971 -2.50%
2001-08-21 0 0.400 0.380 0.430 0.400 0.400 1,780,000 712,000 0.4000 15,355 14,587 16,506 15,355 15,355 46 15,355 5.26%
2001-08-20 0 0.380 0.370 0.400 - - 120,000 45,600 0.3800 14,587 14,203 15,355 - - 3 14,587 0.00%
2001-08-17 0 0.380 0.365 - - - 0 0 - 14,587 14,011 - - - 0 - 0.00%
2001-08-16 0 0.380 0.380 - 0.380 0.390 80,000 30,700 0.3838 14,587 14,587 - 14,587 14,971 2 14,731 -2.56%
2001-08-15 0 0.390 0.385 - - - 0 0 - 14,971 14,779 - - - 0 - 0.00%
2001-08-14 0 0.390 0.390 - - - 0 0 - 14,971 14,971 - - - 0 - 0.00%
2001-08-13 0 0.390 0.390 - 0.390 0.400 215,000 85,050 0.3956 14,971 14,971 - 14,971 15,355 6 15,185 -2.50%
2001-08-10 0 0.400 0.400 0.430 0.400 0.400 105,000 42,000 0.4000 15,355 15,355 16,506 15,355 15,355 3 15,355 -6.98%
2001-08-09 0 0.430 0.425 0.430 0.420 0.430 90,000 38,500 0.4278 16,506 16,314 16,506 16,122 16,506 2 16,421 2.38%
2001-08-08 0 0.420 0.420 - 0.420 0.445 237,500 105,000 0.4421 16,122 16,122 - 16,122 17,082 6 16,971 -5.62%
2001-08-07 0 0.445 0.445 0.450 0.400 0.450 140,000 61,300 0.4379 17,082 17,082 17,274 15,355 17,274 4 16,808 -1.11%
2001-08-06 0 0.450 0.450 0.500 0.450 0.455 240,000 108,250 0.4510 17,274 17,274 19,193 17,274 17,466 6 17,314 -2.17%
2001-08-03 0 0.460 0.460 0.490 0.460 0.470 155,000 72,050 0.4648 17,658 17,658 18,809 17,658 18,042 4 17,844 -2.13%
2001-08-02 0 0.470 0.470 0.500 0.460 0.470 105,000 48,850 0.4652 18,042 18,042 19,193 17,658 18,042 3 17,859 0.00%
2001-08-01 0 0.470 0.470 0.480 0.460 0.480 347,500 162,288 0.4670 18,042 18,042 18,425 17,658 18,425 9 17,927 3.30%
2001-07-31 0 0.455 0.455 0.480 0.455 0.460 85,000 38,825 0.4568 17,466 17,466 18,425 17,466 17,658 2 17,534 -3.19%
2001-07-30 0 0.470 0.460 0.480 0.470 0.470 315,000 148,050 0.4700 18,042 17,658 18,425 18,042 18,042 8 18,042 -9.62%
2001-07-27 0 0.520 0.530 0.550 0.520 0.530 150,000 79,150 0.5277 19,961 20,345 21,113 19,961 20,345 4 20,255 -1.89%
2001-07-26 0 0.530 0.530 0.550 0.530 0.550 250,000 137,175 0.5487 20,345 20,345 21,113 20,345 21,113 7 21,063 -3.64%
2001-07-24 0 0.550 0.550 0.570 0.550 0.570 960,000 529,000 0.5510 21,113 21,113 21,880 21,113 21,880 25 21,153 -3.51%
2001-07-23 0 0.570 0.570 0.600 0.560 0.600 860,000 502,500 0.5843 21,880 21,880 23,032 21,496 23,032 22 22,429 -9.52%
2001-07-20 0 0.630 0.610 0.630 0.580 0.630 7,255,000 4,394,750 0.6058 24,183 23,416 24,183 22,264 24,183 189 23,253 8.62%
2001-07-19 0 0.580 0.570 0.590 0.560 0.600 4,222,500 2,445,225 0.5791 22,264 21,880 22,648 21,496 23,032 110 22,229 0.00%
2001-07-18 0 0.580 0.570 0.590 0.570 0.650 8,299,000 5,163,970 0.6222 22,264 21,880 22,648 21,880 24,951 216 23,886 -12.12%
2001-07-17 0 0.660 0.660 0.670 0.640 0.730 4,945,000 3,338,600 0.6751 25,335 25,335 25,719 24,567 28,022 129 25,916 -13.16%
2001-07-16 1 0.760 - - - - 0 0 - 29,174 - - - - 0 - 0.00%
2001-07-13 0 0.760 0.750 0.760 0.700 0.800 9,443,300 7,258,689 0.7687 29,174 28,790 29,174 26,871 30,709 246 29,506 4.11%
2001-07-12 0 0.730 0.730 0.740 0.680 0.760 13,486,570 9,765,028 0.7241 28,022 28,022 28,406 26,103 29,174 351 27,794 10.61%
2001-07-11 0 0.660 0.660 0.670 0.630 0.680 2,960,000 1,955,550 0.6607 25,335 25,335 25,719 24,183 26,103 77 25,360 3.13%
2001-07-10 0 0.640 0.630 0.640 0.600 0.650 6,008,000 3,778,335 0.6289 24,567 24,183 24,567 23,032 24,951 157 24,141 4.92%
2001-07-09 0 0.610 0.590 0.610 0.560 0.650 6,677,500 4,150,300 0.6215 23,416 22,648 23,416 21,496 24,951 174 23,859 0.00%
2001-07-05 0 0.610 0.590 0.610 0.460 0.630 231,546,100 93,490,566 0.4038 23,416 22,648 23,416 17,658 24,183 6,032 15,499 29.79%
2001-07-04 0 0.470 - 0.490 - - 50,000 24,500 0.4900 18,042 - 18,809 - - 1 18,809 0.00%
2001-07-03 0 0.470 0.470 0.490 - - 0 0 - 18,042 18,042 18,809 - - 0 - 0.00%
2001-06-29 0 0.470 - 0.500 - - 0 0 - 18,042 - 19,193 - - 0 - 0.00%
2001-06-28 0 0.470 0.450 0.475 0.450 0.470 560,000 263,000 0.4696 18,042 17,274 18,234 17,274 18,042 15 18,028 -2.08%
2001-06-27 0 0.480 0.440 0.500 0.480 0.480 130,000 62,400 0.4800 18,425 16,890 19,193 18,425 18,425 3 18,425 0.00%
2001-06-26 0 0.480 0.480 0.500 0.470 0.480 750,000 354,500 0.4727 18,425 18,425 19,193 18,042 18,425 20 18,144 0.00%
2001-06-22 0 0.480 0.460 0.480 0.480 0.500 230,000 112,400 0.4887 18,425 17,658 18,425 18,425 19,193 6 18,759 0.00%
2001-06-21 0 0.480 0.470 0.480 0.490 0.530 680,000 343,600 0.5053 18,425 18,042 18,425 18,809 20,345 18 19,396 -9.43%
2001-06-20 0 0.530 0.530 0.550 0.520 0.550 2,100,000 1,134,500 0.5402 20,345 20,345 21,113 19,961 21,113 55 20,738 1.92%
2001-06-19 0 0.520 0.500 0.530 0.500 0.520 2,300,000 1,178,000 0.5122 19,961 19,193 20,345 19,193 19,961 60 19,661 4.00%
2001-06-18 0 0.500 0.490 0.500 0.490 0.530 2,091,000 1,054,530 0.5043 19,193 18,809 19,193 18,809 20,345 54 19,359 -3.85%
2001-06-15 0 0.520 0.495 0.520 0.490 0.530 1,400,000 701,250 0.5009 19,961 19,001 19,961 18,809 20,345 36 19,228 -1.89%
2001-06-14 0 0.530 0.530 0.580 0.530 0.600 2,787,500 1,594,000 0.5718 20,345 20,345 22,264 20,345 23,032 73 21,951 -1.85%
2001-06-13 0 0.540 0.540 0.590 0.540 0.540 100,000 54,000 0.5400 20,729 20,729 22,648 20,729 20,729 3 20,729 -1.82%
2001-06-12 0 0.550 0.550 0.600 0.540 0.540 65,000 35,100 0.5400 21,113 21,113 23,032 20,729 20,729 2 20,729 -5.17%
2001-06-11 0 0.580 0.540 0.600 0.570 0.580 122,500 70,325 0.5741 22,264 20,729 23,032 21,880 22,264 3 22,037 16.00%
2001-06-08 0 0.500 0.500 0.520 0.500 0.500 152,500 76,250 0.5000 19,193 19,193 19,961 19,193 19,193 4 19,193 -3.85%
2001-06-07 0 0.520 0.500 0.580 - - 0 0 - 19,961 19,193 22,264 - - 0 - 0.00%
2001-06-06 0 0.520 0.500 0.550 0.520 0.520 30,000 15,600 0.5200 19,961 19,193 21,113 19,961 19,961 1 19,961 -3.70%
2001-06-05 0 0.540 - 0.560 - - 0 0 - 20,729 - 21,496 - - 0 - 0.00%
2001-06-04 0 0.540 - 0.580 - - 0 0 - 20,729 - 22,264 - - 0 - 0.00%
2001-06-01 0 0.540 - 0.590 - - 0 0 - 20,729 - 22,648 - - 0 - 0.00%
2001-05-31 0 0.540 - 0.560 - - 0 0 - 20,729 - 21,496 - - 0 - 0.00%
2001-05-30 0 0.540 0.500 0.580 0.540 0.540 10,000 5,400 0.5400 20,729 19,193 22,264 20,729 20,729 0 20,729 -10.00%
2001-05-29 0 0.600 0.540 0.600 - - 0 0 - 23,032 20,729 23,032 - - 0 - 0.00%
2001-05-28 0 0.600 0.550 0.600 0.560 0.600 231,500 131,900 0.5698 23,032 21,113 23,032 21,496 23,032 6 21,871 9.09%
2001-05-25 0 0.550 - 0.560 - - 0 0 - 21,113 - 21,496 - - 0 - 0.00%
2001-05-24 0 0.550 0.500 0.550 - - 0 0 - 21,113 19,193 21,113 - - 0 - 0.00%
2001-05-23 0 0.550 0.500 0.550 - - 0 0 - 21,113 19,193 21,113 - - 0 - 0.00%
2001-05-22 0 0.550 0.550 0.560 0.550 0.550 35,000 19,250 0.5500 21,113 21,113 21,496 21,113 21,113 1 21,113 -3.51%
2001-05-21 0 0.570 0.540 0.580 0.570 0.570 75,000 42,750 0.5700 21,880 20,729 22,264 21,880 21,880 2 21,880 1.79%
2001-05-18 0 0.560 0.530 0.570 0.490 0.560 289,000 156,180 0.5404 21,496 20,345 21,880 18,809 21,496 8 20,745 12.00%
2001-05-17 0 0.500 0.460 0.510 0.460 0.500 5,300 2,526 0.4766 19,193 17,658 19,577 17,658 19,193 0 18,295 8.70%
2001-05-16 0 0.460 0.460 0.500 0.460 0.460 95,000 43,700 0.4600 17,658 17,658 19,193 17,658 17,658 2 17,658 0.00%
2001-05-15 0 0.460 0.460 0.480 0.460 0.460 3,000 1,365 0.4550 17,658 17,658 18,425 17,658 17,658 0 17,466 0.00%
2001-05-14 0 0.460 0.460 0.500 0.460 0.470 110,000 51,200 0.4655 17,658 17,658 19,193 17,658 18,042 3 17,867 -2.13%
2001-05-11 0 0.470 0.470 0.510 0.470 0.470 60,000 28,200 0.4700 18,042 18,042 19,577 18,042 18,042 2 18,042 2.17%
2001-05-10 0 0.460 0.460 0.500 0.460 0.460 75,000 34,500 0.4600 17,658 17,658 19,193 17,658 17,658 2 17,658 0.00%
2001-05-09 0 0.460 0.450 0.480 0.460 0.460 100,000 46,000 0.4600 17,658 17,274 18,425 17,658 17,658 3 17,658 -1.08%
2001-05-08 0 0.465 0.465 0.520 0.460 0.460 60,000 27,600 0.4600 17,850 17,850 19,961 17,658 17,658 2 17,658 -1.06%
2001-05-07 0 0.470 0.470 0.530 0.470 0.480 100,000 47,500 0.4750 18,042 18,042 20,345 18,042 18,425 3 18,234 -6.00%
2001-05-04 0 0.500 0.500 0.530 0.500 0.520 155,000 79,300 0.5116 19,193 19,193 20,345 19,193 19,961 4 19,639 -5.66%
2001-05-03 0 0.530 0.510 0.530 0.520 0.540 400,000 211,850 0.5296 20,345 19,577 20,345 19,961 20,729 10 20,330 1.92%
2001-05-02 0 0.520 0.520 0.530 0.490 0.530 1,200,000 610,900 0.5091 19,961 19,961 20,345 18,809 20,345 31 19,542 8.33%
2001-04-27 0 0.480 0.465 0.480 0.470 0.480 496,500 234,955 0.4732 18,425 17,850 18,425 18,042 18,425 13 18,165 6.67%
2001-04-26 0 0.450 0.425 0.470 0.420 0.450 860,000 375,000 0.4360 17,274 16,314 18,042 16,122 17,274 22 16,738 9.76%
2001-04-25 0 0.410 0.390 - 0.400 0.410 209,300 85,648 0.4092 15,738 14,971 - 15,355 15,738 5 15,708 2.50%
2001-04-24 0 0.400 0.400 - 0.400 0.400 5,000 2,000 0.4000 15,355 15,355 - 15,355 15,355 0 15,355 -4.76%
2001-04-23 0 0.420 0.395 0.430 0.420 0.420 252,500 106,050 0.4200 16,122 15,163 16,506 16,122 16,122 7 16,122 0.00%
2001-04-20 0 0.420 0.390 0.430 0.390 0.420 623,900 255,118 0.4089 16,122 14,971 16,506 14,971 16,122 16 15,697 -2.33%
2001-04-19 0 0.430 0.430 0.460 0.430 0.460 723,500 322,350 0.4455 16,506 16,506 17,658 16,506 17,658 19 17,103 4.88%
2001-04-18 0 0.410 0.410 0.420 0.380 0.420 750,000 300,500 0.4007 15,738 15,738 16,122 14,587 16,122 20 15,380 13.89%
2001-04-17 0 0.360 - - - - 0 0 - 13,819 - - - - 0 - 0.00%
2001-04-12 0 0.360 - - - - 0 0 - 13,819 - - - - 0 - 0.00%
2001-04-11 0 0.360 - - - - 0 0 - 13,819 - - - - 0 - 0.00%
2001-04-10 0 0.360 - - - - 1,500 420 0.2800 13,819 - - - - 0 10,748 0.00%
2001-04-09 0 0.360 - - - - 0 0 - 13,819 - - - - 0 - 0.00%
2001-04-06 0 0.360 0.350 - - - 0 0 - 13,819 13,435 - - - 0 - 0.00%
2001-04-04 0 0.360 0.330 - - - 0 0 - 13,819 12,668 - - - 0 - 0.00%
2001-04-03 0 0.360 0.360 - - - 18,000 6,480 0.3600 13,819 13,819 - - - 0 13,819 0.00%
2001-04-02 0 0.360 0.360 - - - 0 0 - 13,819 13,819 - - - 0 - 0.00%
2001-03-30 0 0.360 0.360 - 0.360 0.360 100,000 36,000 0.3600 13,819 13,819 - 13,819 13,819 3 13,819 -5.26%
2001-03-29 0 0.380 0.370 - - - 0 0 - 14,587 14,203 - - - 0 - 0.00%
2001-03-28 0 0.380 0.380 - 0.380 0.380 105,000 39,900 0.3800 14,587 14,587 - 14,587 14,587 3 14,587 -2.56%
2001-03-27 0 0.390 0.390 - 0.360 0.380 17,500 6,575 0.3757 14,971 14,971 - 13,819 14,587 0 14,422 -2.50%
2001-03-26 0 0.400 0.400 - 0.390 0.390 2,500 975 0.3900 15,355 15,355 - 14,971 14,971 0 14,971 -2.44%
2001-03-23 0 0.410 0.400 0.450 - - 0 0 - 15,738 15,355 17,274 - - 0 - 0.00%
2001-03-22 0 0.410 0.410 0.460 0.410 0.415 35,000 14,500 0.4143 15,738 15,738 17,658 15,738 15,930 1 15,903 -4.65%
2001-03-21 0 0.430 0.410 0.470 - - 0 0 - 16,506 15,738 18,042 - - 0 - 0.00%
2001-03-20 0 0.430 0.430 0.460 0.430 0.430 180,000 77,400 0.4300 16,506 16,506 17,658 16,506 16,506 5 16,506 0.00%
2001-03-19 0 0.430 0.430 - - - 0 0 - 16,506 16,506 - - - 0 - 0.00%
2001-03-16 0 0.430 0.430 0.455 - - 0 0 - 16,506 16,506 17,466 - - 0 - 0.00%
2001-03-15 0 0.430 0.410 0.470 - - 500 195 0.3900 16,506 15,738 18,042 - - 0 14,971 0.00%
2001-03-14 0 0.430 0.430 0.480 0.430 0.435 110,000 47,450 0.4314 16,506 16,506 18,425 16,506 16,698 3 16,559 -4.44%
2001-03-13 0 0.450 0.435 0.460 0.450 0.460 101,500 46,000 0.4532 17,274 16,698 17,658 17,274 17,658 3 17,397 -8.16%
2001-03-12 0 0.490 0.430 0.490 - - 0 0 - 18,809 16,506 18,809 - - 0 - 0.00%
2001-03-09 0 0.490 0.480 0.500 0.490 0.500 605,000 300,450 0.4966 18,809 18,425 19,193 18,809 19,193 16 19,063 6.52%
2001-03-08 0 0.460 0.460 0.480 0.430 0.460 300,000 132,000 0.4400 17,658 17,658 18,425 16,506 17,658 8 16,890 6.98%
2001-03-07 0 0.430 0.430 0.470 0.430 0.430 115,000 49,450 0.4300 16,506 16,506 18,042 16,506 16,506 3 16,506 0.00%
2001-03-06 0 0.430 0.430 0.470 0.430 0.430 60,000 25,800 0.4300 16,506 16,506 18,042 16,506 16,506 2 16,506 0.00%
2001-03-05 0 0.430 0.420 0.460 0.430 0.430 150,000 64,500 0.4300 16,506 16,122 17,658 16,506 16,506 4 16,506 -1.15%
2001-03-02 0 0.435 0.435 0.470 0.435 0.435 34,500 14,938 0.4330 16,698 16,698 18,042 16,698 16,698 1 16,621 -3.33%
2001-03-01 0 0.450 0.450 0.480 0.450 0.450 345,000 155,250 0.4500 17,274 17,274 18,425 17,274 17,274 9 17,274 -4.26%
2001-02-28 0 0.470 0.470 0.500 0.450 0.460 400,000 180,500 0.4513 18,042 18,042 19,193 17,274 17,658 10 17,322 0.00%
2001-02-27 0 0.470 0.470 0.500 0.470 0.540 453,000 226,380 0.4997 18,042 18,042 19,193 18,042 20,729 12 19,183 -12.96%
2001-02-26 0 0.540 0.520 0.570 0.470 0.570 3,100,000 1,657,875 0.5348 20,729 19,961 21,880 18,042 21,880 81 20,529 20.00%
2001-02-23 0 0.450 0.420 - 0.450 0.450 25,000 11,250 0.4500 17,274 16,122 - 17,274 17,274 1 17,274 7.14%
2001-02-22 0 0.420 0.420 0.510 0.420 0.420 20,000 8,400 0.4200 16,122 16,122 19,577 16,122 16,122 1 16,122 -8.70%
2001-02-21 0 0.460 - 0.500 - - 0 0 - 17,658 - 19,193 - - 0 - 0.00%
2001-02-20 0 0.460 0.420 0.500 - - 0 0 - 17,658 16,122 19,193 - - 0 - 0.00%
2001-02-19 0 0.460 0.430 0.500 - - 0 0 - 17,658 16,506 19,193 - - 0 - 0.00%
2001-02-16 0 0.460 - - - - 0 0 - 17,658 - - - - 0 - 0.00%
2001-02-15 0 0.460 0.420 0.500 - - 0 0 - 17,658 16,122 19,193 - - 0 - 0.00%
2001-02-14 0 0.460 0.430 0.495 - - 0 0 - 17,658 16,506 19,001 - - 0 - 0.00%
2001-02-13 0 0.460 0.460 0.500 0.440 0.460 22,500 9,950 0.4422 17,658 17,658 19,193 16,890 17,658 1 16,975 0.00%
2001-02-12 0 0.460 - 0.460 - - 0 0 - 17,658 - 17,658 - - 0 - -1.08%
2001-02-09 0 0.465 - 0.470 0.465 0.465 50,000 23,250 0.4650 17,850 - 18,042 17,850 17,850 1 17,850 -3.12%
2001-02-08 0 0.480 - 0.480 - - 0 0 - 18,425 - 18,425 - - 0 - -1.03%
2001-02-07 0 0.485 0.470 0.590 0.470 0.490 249,500 120,905 0.4846 18,617 18,042 22,648 18,042 18,809 6 18,602 3.19%
2001-02-06 0 0.470 0.470 0.490 0.470 0.470 30,000 14,100 0.4700 18,042 18,042 18,809 18,042 18,042 1 18,042 0.00%
2001-02-05 0 0.470 0.470 0.510 0.470 0.500 230,000 109,700 0.4770 18,042 18,042 19,577 18,042 19,193 6 18,309 -7.84%
2001-02-02 0 0.510 0.490 - 0.490 0.510 406,000 202,910 0.4998 19,577 18,809 - 18,809 19,577 11 19,185 6.25%
2001-02-01 0 0.480 - - - - 0 0 - 18,425 - - - - 0 - 0.00%
2001-01-31 0 0.480 - 0.480 - - 0 0 - 18,425 - 18,425 - - 0 - 0.00%
2001-01-30 0 0.480 - - 0.480 0.480 505,000 242,400 0.4800 18,425 - - 18,425 18,425 13 18,425 -4.00%
2001-01-29 0 0.500 0.480 0.540 - - 0 0 - 19,193 18,425 20,729 - - 0 - 0.00%
2001-01-23 0 0.500 0.495 0.580 0.500 0.500 30,000 15,000 0.5000 19,193 19,001 22,264 19,193 19,193 1 19,193 -3.85%
2001-01-22 0 0.520 0.520 0.580 0.480 0.540 134,000 69,740 0.5204 19,961 19,961 22,264 18,425 20,729 3 19,978 -3.70%
2001-01-19 0 0.540 0.540 - 0.480 0.570 149,400 80,368 0.5379 20,729 20,729 - 18,425 21,880 4 20,650 -5.26%
2001-01-18 0 0.570 - - - - 12,000,000 6,840,000 0.5700 21,880 - - - - 313 21,880 0.00%
2001-01-17 0 0.570 - 0.570 - - 0 0 - 21,880 - 21,880 - - 0 - 0.00%
2001-01-16 0 0.570 - 0.570 - - 0 0 - 21,880 - 21,880 - - 0 - 0.00%
2001-01-15 0 0.570 - 0.590 - - 0 0 - 21,880 - 22,648 - - 0 - 0.00%
2001-01-12 0 0.570 - 0.600 - - 0 0 - 21,880 - 23,032 - - 0 - 0.00%
2001-01-11 0 0.570 - - - - 0 0 - 21,880 - - - - 0 - 0.00%
2001-01-10 0 0.570 0.530 0.630 0.570 0.570 6,400 3,564 0.5569 21,880 20,345 24,183 21,880 21,880 0 21,376 -9.52%
2001-01-09 0 0.630 0.590 0.640 0.630 0.630 2,500 1,575 0.6300 24,183 22,648 24,567 24,183 24,183 0 24,183 -1.56%
2001-01-08 0 0.640 0.560 0.680 - - 0 0 - 24,567 21,496 26,103 - - 0 - 0.00%
2001-01-05 0 0.640 0.570 0.650 - - 0 0 - 24,567 21,880 24,951 - - 0 - 0.00%
2001-01-04 0 0.640 0.570 0.650 - - 0 0 - 24,567 21,880 24,951 - - 0 - 0.00%
2001-01-03 0 0.640 0.570 0.640 - - 0 0 - 24,567 21,880 24,567 - - 0 - -1.54%
2001-01-02 0 0.650 - 0.650 - - 0 0 - 24,951 - 24,951 - - 0 - 0.00%
2000-12-29 0 0.650 0.580 0.680 - - 0 0 - 24,951 22,264 26,103 - - 0 - 0.00%
2000-12-28 0 0.650 - 0.700 - - 0 0 - 24,951 - 26,871 - - 0 - 0.00%
2000-12-27 0 0.650 0.600 0.680 0.650 0.650 19,000 12,200 0.6421 24,951 23,032 26,103 24,951 24,951 0 24,648 -4.41%
2000-12-22 0 0.680 0.600 0.700 - - 0 0 - 26,103 23,032 26,871 - - 0 - 0.00%
2000-12-21 0 0.680 0.640 0.680 0.600 0.680 55,000 36,725 0.6677 26,103 24,567 26,103 23,032 26,103 1 25,632 -2.86%
2000-12-20 0 0.700 0.700 0.740 0.680 0.700 40,500 27,815 0.6868 26,871 26,871 28,406 26,103 26,871 1 26,363 0.00%
2000-12-19 0 0.700 0.580 0.700 - - 0 0 - 26,871 22,264 26,871 - - 0 - 0.00%
2000-12-18 0 0.700 0.580 0.700 - - 0 0 - 26,871 22,264 26,871 - - 0 - 0.00%
2000-12-15 0 0.700 - 0.700 - - 0 0 - 26,871 - 26,871 - - 0 - 0.00%
2000-12-14 0 0.700 0.700 0.720 0.700 0.700 27,000 18,800 0.6963 26,871 26,871 27,638 26,871 26,871 1 26,728 0.00%
2000-12-13 0 0.700 0.660 0.720 0.700 0.700 50,000 35,000 0.7000 26,871 25,335 27,638 26,871 26,871 1 26,871 0.00%
2000-12-12 0 0.700 0.700 0.740 0.700 0.700 39,000 27,225 0.6981 26,871 26,871 28,406 26,871 26,871 1 26,797 -5.41%
2000-12-11 0 0.740 0.700 0.760 0.700 0.740 33,500 24,200 0.7224 28,406 26,871 29,174 26,871 28,406 1 27,730 2.78%
2000-12-08 0 0.720 0.700 0.760 0.680 0.720 90,000 62,400 0.6933 27,638 26,871 29,174 26,103 27,638 2 26,615 5.88%
2000-12-07 0 0.680 0.680 0.720 0.630 0.680 70,000 45,100 0.6443 26,103 26,103 27,638 24,183 26,103 2 24,732 6.25%
2000-12-06 0 0.640 0.640 0.720 0.640 0.640 45,000 28,800 0.6400 24,567 24,567 27,638 24,567 24,567 1 24,567 8.47%
2000-12-05 0 0.590 0.500 - - - 0 0 - 22,648 19,193 - - - 0 - 0.00%
2000-12-04 0 0.590 0.500 0.590 - - 0 0 - 22,648 19,193 22,648 - - 0 - 0.00%
2000-12-01 0 0.590 - 0.600 - - 0 0 - 22,648 - 23,032 - - 0 - 0.00%
2000-11-30 0 0.590 - 0.590 - - 0 0 - 22,648 - 22,648 - - 0 - -15.71%
2000-11-29 0 0.700 - 0.700 - - 0 0 - 26,871 - 26,871 - - 0 - -6.67%
2000-11-28 0 0.750 - 0.750 - - 0 0 - 28,790 - 28,790 - - 0 - 0.00%
2000-11-27 0 0.750 - 0.750 - - 0 0 - 28,790 - 28,790 - - 0 - -3.85%
2000-11-24 1 0.780 - - - - 0 0 - 29,941 - - - - 0 - 0.00%
2000-11-23 0 0.780 - 0.780 - - 0 0 - 29,941 - 29,941 - - 0 - -1.27%
2000-11-22 0 0.790 - 0.790 - - 0 0 - 30,325 - 30,325 - - 0 - 0.00%
2000-11-21 0 0.790 - 0.800 - - 0 0 - 30,325 - 30,709 - - 0 - 0.00%
2000-11-20 0 0.790 - 0.790 - - 0 0 - 30,325 - 30,325 - - 0 - 0.00%
2000-11-17 0 0.790 - 0.790 0.800 0.810 332,500 269,000 0.8090 30,325 - 30,325 30,709 31,093 9 31,056 0.00%
2000-11-16 0 0.790 - 0.800 0.790 0.790 300,000 237,000 0.7900 30,325 - 30,709 30,325 30,325 8 30,325 -1.25%
2000-11-15 0 0.800 - 0.800 - - 0 0 - 30,709 - 30,709 - - 0 - -2.44%
2000-11-14 0 0.820 - 0.820 0.820 0.820 200,000 164,000 0.8200 31,477 - 31,477 31,477 31,477 5 31,477 9.33%
2000-11-13 0 0.750 - 0.790 0.700 0.780 460,500 351,350 0.7630 28,790 - 30,325 26,871 29,941 12 29,288 7.14%
2000-11-10 0 0.700 - 0.720 0.700 0.780 107,000 78,980 0.7381 26,871 - 27,638 26,871 29,941 3 28,334 -10.26%
2000-11-09 0 0.780 - 0.800 - - 0 0 - 29,941 - 30,709 - - 0 - 0.00%
2000-11-08 0 0.780 - - - - 0 0 - 29,941 - - - - 0 - 0.00%
2000-11-07 0 0.780 - 0.780 0.800 0.800 10,000 8,000 0.8000 29,941 - 29,941 30,709 30,709 0 30,709 -2.50%
2000-11-06 0 0.800 - 0.800 - - 0 0 - 30,709 - 30,709 - - 0 - 0.00%
2000-11-03 0 0.800 - 0.800 - - 0 0 - 30,709 - 30,709 - - 0 - -4.76%
2000-11-02 0 0.840 - 0.840 - - 0 0 - 32,245 - 32,245 - - 0 - -3.45%
2000-11-01 0 0.870 - 0.870 - - 0 0 - 33,396 - 33,396 - - 0 - -1.14%
2000-10-31 0 0.880 - 0.880 - - 0 0 - 33,780 - 33,780 - - 0 - 0.00%
2000-10-30 0 0.880 - 0.880 - - 0 0 - 33,780 - 33,780 - - 0 - 0.00%
2000-10-27 0 0.880 - 0.880 - - 0 0 - 33,780 - 33,780 - - 0 - 0.00%
2000-10-26 0 0.880 - 0.880 - - 0 0 - 33,780 - 33,780 - - 0 - 0.00%
2000-10-25 0 0.880 0.800 0.900 - - 0 0 - 33,780 30,709 34,548 - - 0 - 0.00%
2000-10-24 0 0.880 - 0.890 - - 0 0 - 33,780 - 34,164 - - 0 - 0.00%
2000-10-23 0 0.880 - 0.910 - - 0 0 - 33,780 - 34,932 - - 0 - 0.00%
2000-10-20 0 0.880 - 0.880 - - 0 0 - 33,780 - 33,780 - - 0 - -1.12%
2000-10-19 0 0.890 - 0.890 - - 0 0 - 34,164 - 34,164 - - 0 - -1.11%
2000-10-18 0 0.900 - 0.900 - - 0 0 - 34,548 - 34,548 - - 0 - 0.00%
2000-10-17 0 0.900 - 0.900 - - 0 0 - 34,548 - 34,548 - - 0 - 0.00%
2000-10-16 0 0.900 - 0.900 - - 0 0 - 34,548 - 34,548 - - 0 - 0.00%
2000-10-13 0 0.900 - 0.900 - - 0 0 - 34,548 - 34,548 - - 0 - 0.00%
2000-10-12 0 0.900 - 0.900 - - 0 0 - 34,548 - 34,548 - - 0 - 0.00%
2000-10-11 0 0.900 - 0.900 - - 0 0 - 34,548 - 34,548 - - 0 - 0.00%
2000-10-10 0 0.900 - 0.900 - - 0 0 - 34,548 - 34,548 - - 0 - 0.00%
2000-10-09 0 0.900 - 0.900 - - 0 0 - 34,548 - 34,548 - - 0 - 0.00%
2000-10-05 0 0.900 - 0.900 - - 51,000 46,410 0.9100 34,548 - 34,548 - - 1 34,932 -1.10%
2000-10-04 0 0.910 - 0.910 - - 0 0 - 34,932 - 34,932 - - 0 - -1.09%
2000-10-03 0 0.920 - 0.920 - - 0 0 - 35,316 - 35,316 - - 0 - 0.00%
2000-09-29 1 0.920 - - - - 0 0 - 35,316 - - - - 0 - 0.00%
2000-09-28 1 0.920 - - - - 0 0 - 35,316 - - - - 0 - 0.00%
2000-09-27 1 0.920 - - - - 0 0 - 35,316 - - - - 0 - 0.00%
2000-09-26 0 0.920 - 0.940 - - 0 0 - 35,316 - 36,083 - - 0 - 0.00%
2000-09-25 0 0.920 - 0.920 - - 0 0 - 35,316 - 35,316 - - 0 - -2.13%
2000-09-22 0 0.940 - 0.940 - - 0 0 - 36,083 - 36,083 - - 0 - -2.08%
2000-09-21 0 0.960 - 0.960 0.970 0.970 20,000 19,400 0.9700 36,851 - 36,851 37,235 37,235 1 37,235 3.23%
2000-09-20 0 0.930 - 0.930 - - 0 0 - 35,699 - 35,699 - - 0 - 0.00%
2000-09-19 0 0.930 - 0.930 - - 0 0 - 35,699 - 35,699 - - 0 - -5.10%
2000-09-18 0 0.980 - 0.980 - - 0 0 - 37,619 - 37,619 - - 0 - 0.00%
2000-09-15 0 0.980 - 0.980 1.010 1.010 30,000 30,300 1.0100 37,619 - 37,619 38,770 38,770 1 38,770 1.03%
2000-09-14 0 0.970 - 0.970 0.990 0.990 30,000 29,700 0.9900 37,235 - 37,235 38,003 38,003 1 38,003 0.00%
2000-09-12 0 0.970 - 0.970 - - 0 0 - 37,235 - 37,235 - - 0 - 0.00%
2000-09-11 0 0.970 - 0.970 0.970 1.010 5,000 4,950 0.9900 37,235 - 37,235 37,235 38,770 0 38,003 -1.02%
2000-09-08 0 0.980 - 0.980 - - 0 0 - 37,619 - 37,619 - - 0 - 0.00%
2000-09-07 0 0.980 0.900 0.980 0.900 0.990 119,695 114,566 0.9571 37,619 34,548 37,619 34,548 38,003 3 36,742 1.03%
2000-09-06 0 0.970 - 0.970 - - 0 0 - 37,235 - 37,235 - - 0 - 0.00%
2000-09-05 0 0.970 - 0.970 0.950 0.970 7,500 7,175 0.9567 37,235 - 37,235 36,467 37,235 0 36,723 -1.02%
2000-09-04 0 0.980 - 0.980 1.010 1.010 2,500 2,525 1.0100 37,619 - 37,619 38,770 38,770 0 38,770 0.00%
2000-09-01 0 0.980 - 0.980 1.010 1.010 2,500 2,525 1.0100 37,619 - 37,619 38,770 38,770 0 38,770 -1.01%
2000-08-31 0 0.990 0.910 0.990 0.910 1.010 83,260 82,096 0.9860 38,003 34,932 38,003 34,932 38,770 2 37,850 1.02%
2000-08-30 0 0.980 0.900 0.980 - - 0 0 - 37,619 34,548 37,619 - - 0 - -1.01%
2000-08-29 0 0.990 0.930 0.990 0.930 1.030 50,000 46,925 0.9385 38,003 35,699 38,003 35,699 39,538 1 36,026 -1.00%
2000-08-28 0 1.000 0.920 1.000 1.020 1.030 72,000 68,375 0.9497 38,386 35,316 38,386 39,154 39,538 2 36,454 1.01%
2000-08-25 0 0.990 - 1.000 - - 0 0 - 38,003 - 38,386 - - 0 - 0.00%
2000-08-24 0 0.990 - 1.000 - - 0 0 - 38,003 - 38,386 - - 0 - 0.00%
2000-08-23 0 0.990 0.920 0.990 0.960 1.000 35,000 34,300 0.9800 38,003 35,316 38,003 36,851 38,386 1 37,619 1.02%
2000-08-22 0 0.980 0.900 0.980 - - 0 0 - 37,619 34,548 37,619 - - 0 - 0.00%
2000-08-21 0 0.980 0.890 1.000 0.890 1.000 270,000 254,200 0.9415 37,619 34,164 38,386 34,164 38,386 7 36,140 -2.00%
2000-08-18 0 1.000 0.900 1.000 0.900 1.000 204,500 193,875 0.9480 38,386 34,548 38,386 34,548 38,386 5 36,392 0.00%
2000-08-17 0 1.000 - 1.000 1.000 1.000 10,000 10,000 1.0000 38,386 - 38,386 38,386 38,386 0 38,386 0.00%
2000-08-16 0 1.000 0.900 1.000 0.980 1.000 11,382,500 10,814,475 0.9501 38,386 34,548 38,386 37,619 38,386 297 36,471 0.00%
2000-08-15 0 1.000 - 1.000 1.000 1.000 5,000 5,000 1.0000 38,386 - 38,386 38,386 38,386 0 38,386 0.00%
2000-08-14 0 1.000 - 1.000 1.000 1.000 10,000 10,000 1.0000 38,386 - 38,386 38,386 38,386 0 38,386 0.00%
2000-08-11 0 1.000 - 1.000 1.000 1.000 22,500 22,500 1.0000 38,386 - 38,386 38,386 38,386 1 38,386 0.00%
2000-08-10 0 1.000 - 1.000 1.000 1.000 7,500 7,500 1.0000 38,386 - 38,386 38,386 38,386 0 38,386 0.00%
2000-08-09 0 1.000 - 1.000 0.980 1.000 40,000 39,875 0.9969 38,386 - 38,386 37,619 38,386 1 38,266 2.04%
2000-08-08 0 0.980 - 0.980 - - 0 0 - 37,619 - 37,619 - - 0 - -2.00%
2000-08-07 0 1.000 - 1.000 - - 0 0 - 38,386 - 38,386 - - 0 - 0.00%
2000-08-04 0 1.000 - 1.000 0.980 1.000 104,500 102,490 0.9808 38,386 - 38,386 37,619 38,386 3 37,648 4.17%
2000-08-03 0 0.960 - 0.960 - - 2,000 1,920 0.9600 36,851 - 36,851 - - 0 36,851 0.00%
2000-08-02 0 0.960 - 1.030 0.960 1.000 147,500 145,500 0.9864 36,851 - 39,538 36,851 38,386 4 37,866 -2.04%
2000-08-01 0 0.980 - 1.000 0.960 0.980 112,500 109,675 0.9749 37,619 - 38,386 36,851 37,619 3 37,423 1.03%
2000-07-31 0 0.970 - 1.000 0.800 0.970 20,000 17,350 0.8675 37,235 - 38,386 30,709 37,235 1 33,300 -6.73%
2000-07-28 0 1.040 1.040 - 0.960 0.960 7,500 7,200 0.9600 39,922 39,922 - 36,851 36,851 0 36,851 8.33%
2000-07-27 0 0.960 - 0.960 - - 0 0 - 36,851 - 36,851 - - 0 - 0.00%
2000-07-26 0 0.960 0.920 0.960 - - 0 0 - 36,851 35,316 36,851 - - 0 - -2.04%
2000-07-25 0 0.980 0.930 0.980 0.920 0.980 86,500 81,085 0.9374 37,619 35,699 37,619 35,316 37,619 2 35,983 -2.00%
2000-07-24 0 1.000 - 1.000 - - 0 0 - 38,386 - 38,386 - - 0 - 0.00%
2000-07-21 0 1.000 - 1.000 - - 0 0 - 38,386 - 38,386 - - 0 - 0.00%
2000-07-20 0 1.000 - 1.000 1.030 1.030 11,500 11,725 1.0196 38,386 - 38,386 39,538 39,538 0 39,137 0.00%
2000-07-19 0 1.000 0.920 1.000 0.900 1.000 211,500 193,960 0.9171 38,386 35,316 38,386 34,548 38,386 6 35,203 11.11%
2000-07-18 0 0.900 - 1.030 0.900 1.030 1,252,500 1,133,075 0.9047 34,548 - 39,538 34,548 39,538 33 34,726 -12.62%
2000-07-17 0 1.030 - 1.030 1.030 1.030 5,000 5,150 1.0300 39,538 - 39,538 39,538 39,538 0 39,538 0.98%
2000-07-14 0 1.020 - 1.030 - - 0 0 - 39,154 - 39,538 - - 0 - 0.00%
2000-07-13 0 1.020 - 1.020 1.030 1.030 10,005,000 9,005,150 0.9001 39,154 - 39,154 39,538 39,538 261 34,550 2.00%
2000-07-12 0 1.000 1.000 1.040 1.000 1.050 10,145,000 9,149,800 0.9019 38,386 38,386 39,922 38,386 40,306 264 34,621 -4.76%
2000-07-11 0 1.050 1.020 1.050 1.020 1.050 132,500 136,300 1.0287 40,306 39,154 40,306 39,154 40,306 3 39,487 -2.78%
2000-07-10 0 1.080 1.040 1.080 1.100 1.100 20,000 22,000 1.1000 41,457 39,922 41,457 42,225 42,225 1 42,225 0.00%
2000-07-07 0 1.080 1.050 1.080 1.040 1.150 360,000 394,475 1.0958 41,457 40,306 41,457 39,922 44,144 9 42,062 0.00%
2000-07-06 0 1.080 1.060 1.080 1.060 1.080 50,000 53,100 1.0620 41,457 40,690 41,457 40,690 41,457 1 40,766 -1.82%
2000-07-05 0 1.100 1.030 1.100 1.060 1.170 522,500 559,525 1.0709 42,225 39,538 42,225 40,690 44,912 14 41,107 -2.65%
2000-07-04 0 1.130 1.080 1.130 1.090 1.180 671,000 742,665 1.1068 43,377 41,457 43,377 41,841 45,296 17 42,486 -0.88%
2000-07-03 0 1.140 1.080 1.140 1.090 1.200 148,500 166,225 1.1194 43,761 41,457 43,761 41,841 46,064 4 42,968 -2.56%
2000-06-30 0 1.170 1.080 1.160 1.080 1.200 648,500 710,350 1.0954 44,912 41,457 44,528 41,457 46,064 17 42,048 5.41%
2000-06-29 0 1.110 1.080 1.110 1.080 1.130 876,500 956,090 1.0908 42,609 41,457 42,609 41,457 43,377 23 41,872 0.91%
2000-06-28 0 1.100 1.070 1.100 1.060 1.100 966,210 1,045,304 1.0819 42,225 41,074 42,225 40,690 42,225 25 41,529 1.85%
2000-06-27 0 1.080 1.020 1.090 1.000 1.080 937,095 982,289 1.0482 41,457 39,154 41,841 38,386 41,457 24 40,238 5.88%
2000-06-26 0 1.020 0.980 1.020 1.020 1.040 242,500 249,950 1.0307 39,154 37,619 39,154 39,154 39,922 6 39,566 -3.77%
2000-06-23 0 1.060 1.020 1.060 1.030 1.060 290,000 299,225 1.0318 40,690 39,154 40,690 39,538 40,690 8 39,608 0.00%
2000-06-22 0 1.060 1.040 1.060 1.040 1.080 378,120 393,764 1.0414 40,690 39,922 40,690 39,922 41,457 10 39,975 -1.85%
2000-06-21 0 1.080 1.020 1.080 1.040 1.090 498,950 520,393 1.0430 41,457 39,154 41,457 39,922 41,841 13 40,036 0.00%
2000-06-20 0 1.080 1.010 1.080 1.040 1.080 512,500 536,500 1.0468 41,457 38,770 41,457 39,922 41,457 13 40,184 -0.92%
2000-06-19 0 1.090 1.090 1.100 1.020 1.100 353,505 372,455 1.0536 41,841 41,841 42,225 39,154 42,225 9 40,444 1.87%
2000-06-16 0 1.070 1.030 1.070 1.030 1.070 356,550 370,097 1.0380 41,074 39,538 41,074 39,538 41,074 9 39,845 1.90%
2000-06-15 0 1.050 1.040 1.050 1.040 1.090 424,500 444,725 1.0476 40,306 39,922 40,306 39,922 41,841 11 40,215 -1.87%
2000-06-14 0 1.070 1.040 1.070 1.040 1.170 463,750 491,800 1.0605 41,074 39,922 41,074 39,922 44,912 12 40,708 1.90%
2000-06-13 0 1.050 1.000 1.050 1.030 1.050 463,000 480,790 1.0384 40,306 38,386 40,306 39,538 40,306 12 39,861 -2.78%
2000-06-12 0 1.080 0.970 1.080 0.970 1.080 560,500 554,100 0.9886 41,457 37,235 41,457 37,235 41,457 15 37,948 8.00%
2000-06-09 0 1.000 0.990 1.000 0.980 1.040 684,500 683,125 0.9980 38,386 38,003 38,386 37,619 39,922 18 38,309 -3.85%
2000-06-08 0 1.040 1.000 1.050 0.990 1.130 1,031,000 1,102,955 1.0698 39,922 38,386 40,306 38,003 43,377 27 41,065 -5.45%
2000-06-07 0 1.100 1.050 1.100 1.000 1.200 46,268,720 41,876,283 0.9051 42,225 40,306 42,225 38,386 46,064 1,205 34,742 10.00%
2000-06-05 0 1.000 1.100 - 0.890 1.000 12,252,500 11,025,035 0.8998 38,386 42,225 - 34,164 38,386 319 34,541 9.89%
2000-06-02 0 0.910 0.900 0.910 0.890 0.910 3,443,830 3,097,724 0.8995 34,932 34,548 34,932 34,164 34,932 90 34,529 1.11%
2000-06-01 0 0.900 0.890 0.900 0.890 0.900 6,764,740 6,083,334 0.8993 34,548 34,164 34,548 34,164 34,548 176 34,520 1.12%
2000-05-31 0 0.890 0.890 0.900 0.880 0.900 9,065,905 8,101,036 0.8936 34,164 34,164 34,548 33,780 34,548 236 34,301 -1.11%
2000-05-30 1 0.900 - - - - 0 0 - 34,548 - - - - 0 - 0.00%
2000-05-29 1 0.900 - - - - 0 0 - 34,548 - - - - 0 - 0.00%
2000-05-26 0 0.900 0.890 0.900 0.850 0.900 20,731,415 18,449,229 0.8899 34,548 34,164 34,548 32,628 34,548 540 34,161 1.12%
2000-05-25 1 0.890 - - - - 0 0 - 34,164 - - - - 0 - 0.00%
2000-05-24 0 0.890 0.890 0.900 0.890 0.900 1,539,195 1,370,279 0.8903 34,164 34,164 34,548 34,164 34,548 40 34,174 -1.11%
2000-05-23 0 0.900 0.890 0.900 0.890 0.900 3,017,605 2,689,467 0.8913 34,548 34,164 34,548 34,164 34,548 79 34,212 1.12%
2000-05-22 0 0.890 0.890 0.900 0.890 0.900 2,864,600 2,569,139 0.8969 34,164 34,164 34,548 34,164 34,548 75 34,427 0.00%
2000-05-19 0 0.890 0.890 0.900 0.890 0.910 6,902,750 6,183,440 0.8958 34,164 34,164 34,548 34,164 34,932 180 34,386 0.00%
2000-05-18 0 0.890 0.890 0.900 0.890 0.890 2,957,050 2,631,352 0.8899 34,164 34,164 34,548 34,164 34,164 77 34,158 0.00%
2000-05-17 0 0.890 0.890 0.900 0.890 0.910 529,500 472,890 0.8931 34,164 34,164 34,548 34,164 34,932 14 34,282 -2.20%
2000-05-16 0 0.910 0.910 0.920 0.890 0.920 5,548,000 5,031,825 0.9070 34,932 34,932 35,316 34,164 35,316 145 34,815 2.25%
2000-05-15 0 0.890 0.890 0.900 0.880 0.890 1,654,500 1,470,535 0.8888 34,164 34,164 34,548 33,780 34,164 43 34,118 1.14%
2000-05-12 0 0.880 0.880 0.890 0.880 0.900 5,541,375 4,936,670 0.8909 33,780 33,780 34,164 33,780 34,548 144 34,198 0.00%
2000-05-10 0 0.880 0.880 0.890 0.880 0.880 9,403,000 8,273,915 0.8799 33,780 33,780 34,164 33,780 33,780 245 33,777 0.00%
2000-05-09 0 0.880 0.870 0.880 0.870 0.880 983,500 863,135 0.8776 33,780 33,396 33,780 33,396 33,780 26 33,689 1.15%
2000-05-08 0 0.870 0.870 0.880 0.870 0.880 1,614,505 1,404,504 0.8699 33,396 33,396 33,780 33,396 33,780 42 33,393 0.00%
2000-05-05 0 0.870 0.870 0.880 0.870 0.880 1,550,500 1,350,360 0.8709 33,396 33,396 33,780 33,396 33,780 40 33,431 0.00%
2000-05-04 0 0.870 0.870 0.880 0.870 0.880 2,535,800 2,205,951 0.8699 33,396 33,396 33,780 33,396 33,780 66 33,393 0.00%
2000-05-03 0 0.870 0.870 0.880 0.870 0.880 4,225,320 3,677,179 0.8703 33,396 33,396 33,780 33,396 33,780 110 33,407 0.00%
2000-05-02 0 0.870 0.870 0.880 0.870 0.890 8,905,300 7,832,321 0.8795 33,396 33,396 33,780 33,396 34,164 232 33,761 -1.14%
2000-04-28 0 0.880 0.870 0.890 0.870 0.880 10,736,005 9,440,194 0.8793 33,780 33,396 34,164 33,396 33,780 280 33,753 2.33%
2000-04-27 0 0.860 0.860 0.880 0.860 0.880 3,867,585 3,356,334 0.8678 33,012 33,012 33,780 33,012 33,780 101 33,312 -2.27%
2000-04-26 0 0.880 0.860 0.880 0.850 0.880 9,434,730 8,184,750 0.8675 33,780 33,012 33,780 32,628 33,780 246 33,301 3.53%
2000-04-25 0 0.850 0.850 0.860 0.850 0.860 7,312,500 6,235,285 0.8527 32,628 32,628 33,012 32,628 33,012 190 32,732 -3.41%
2000-04-20 0 0.880 0.880 0.890 0.810 0.900 44,533,695 37,916,311 0.8514 33,780 33,780 34,164 31,093 34,548 1,160 32,683 0.00%
2000-04-19 1 0.880 - - - - 0 0 - 33,780 - - - - 0 - 0.00%
2000-04-18 1 0.880 - - - - 0 0 - 33,780 - - - - 0 - 0.00%
2000-04-17 1 0.880 - - - - 0 0 - 33,780 - - - - 0 - 0.00%
2000-04-14 1 0.880 - - - - 0 0 - 33,780 - - - - 0 - 0.00%
2000-04-13 1 0.880 - - - - 0 0 - 33,780 - - - - 0 - 0.00%
2000-04-12 1 0.880 - - - - 0 0 - 33,780 - - - - 0 - 0.00%
2000-04-11 1 0.880 - - - - 0 0 - 33,780 - - - - 0 - 0.00%
2000-04-10 1 0.880 - - - - 0 0 - 33,780 - - - - 0 - 0.00%
2000-04-07 1 0.880 - - - - 0 0 - 33,780 - - - - 0 - 0.00%
2000-04-06 1 0.880 - - - - 0 0 - 33,780 - - - - 0 - 0.00%
2000-04-05 1 0.880 - - - - 0 0 - 33,780 - - - - 0 - 0.00%
2000-04-03 1 0.880 - - - - 0 0 - 33,780 - - - - 0 - 0.00%
2000-03-31 0 0.880 0.880 0.890 0.680 0.900 186,050,505 131,677,179 0.7077 33,780 33,780 34,164 26,103 34,548 4,847 27,168 23.94%
2000-03-30 0 0.710 0.710 0.720 0.710 0.820 21,797,000 16,765,750 0.7692 27,254 27,254 27,638 27,254 31,477 568 29,526 0.00%
2000-03-29 0 0.710 0.710 0.720 0.620 0.720 13,858,000 9,425,000 0.6801 27,254 27,254 27,638 23,800 27,638 361 26,107 14.52%
2000-03-28 0 0.620 0.620 0.630 0.600 0.700 6,250,500 4,015,790 0.6425 23,800 23,800 24,183 23,032 26,871 163 24,662 -11.43%
2000-03-27 0 0.700 0.700 0.710 0.480 0.720 35,075,420 19,504,569 0.5561 26,871 26,871 27,254 18,425 27,638 914 21,346 27.27%
2000-03-24 0 0.550 0.520 0.600 0.520 0.660 3,308,500 2,036,615 0.6156 21,113 19,961 23,032 19,961 25,335 86 23,630 -16.67%
2000-03-23 0 0.660 0.650 0.660 0.610 0.700 8,855,380 5,936,828 0.6704 25,335 24,951 25,335 23,416 26,871 231 25,735 3.13%
2000-03-22 0 0.640 0.610 0.650 0.520 0.760 12,984,500 8,479,410 0.6530 24,567 23,416 24,951 19,961 29,174 338 25,068 23.08%
2000-03-21 0 0.520 0.520 0.540 0.520 0.580 1,679,000 898,900 0.5354 19,961 19,961 20,729 19,961 22,264 44 20,551 1.96%
2000-03-20 0 0.510 0.510 0.520 0.500 0.520 1,404,000 715,755 0.5098 19,577 19,577 19,961 19,193 19,961 37 19,569 -3.77%
2000-03-17 0 0.530 0.500 0.530 0.485 0.600 6,707,500 3,579,145 0.5336 20,345 19,193 20,345 18,617 23,032 175 20,483 3.92%
2000-03-16 1 0.510 - - - - 0 0 - 19,577 - - - - 0 - 0.00%
2000-03-15 1 0.510 - - - - 0 0 - 19,577 - - - - 0 - 0.00%
2000-03-14 0 0.510 0.510 0.550 0.500 0.790 145,047,500 119,716,300 0.8254 19,577 19,577 21,113 19,193 30,325 3,779 31,683 -35.44%
2000-03-13 1 0.790 - - - - 0 0 - 30,325 - - - - 0 - 0.00%
2000-03-10 0 0.790 0.790 0.800 0.750 1.110 41,074,375 37,173,263 0.9050 30,325 30,325 30,709 28,790 42,609 1,070 34,741 -19.39%
2000-03-09 0 0.980 0.950 0.980 0.630 1.040 298,505,495 165,593,340 0.5547 37,619 36,467 37,619 24,183 39,922 7,776 21,295 66.10%
2000-03-08 0 0.590 0.580 0.600 0.485 0.640 13,040,500 7,395,330 0.5671 22,648 22,264 23,032 18,617 24,567 340 21,769 15.69%
2000-03-07 0 0.510 0.495 0.500 0.380 0.580 32,032,500 15,896,128 0.4963 19,577 19,001 19,193 14,587 22,264 834 19,049 21.43%
2000-03-06 0 0.420 0.410 0.425 0.375 0.425 6,693,500 2,661,943 0.3977 16,122 15,738 16,314 14,395 16,314 174 15,266 6.33%
2000-03-03 0 0.395 0.395 0.400 0.380 0.395 5,151,000 1,986,583 0.3857 15,163 15,163 15,355 14,587 15,163 134 14,804 3.95%
2000-03-02 0 0.380 0.375 0.385 0.375 0.390 3,767,500 1,437,675 0.3816 14,587 14,395 14,779 14,395 14,971 98 14,648 0.00%
2000-03-01 0 0.380 0.380 0.385 0.375 0.385 6,495,000 2,464,175 0.3794 14,587 14,587 14,779 14,395 14,779 169 14,564 0.00%
2000-02-29 0 0.380 0.375 0.385 0.360 0.380 6,655,000 2,510,950 0.3773 14,587 14,395 14,779 13,819 14,587 173 14,483 0.00%
2000-02-28 0 0.380 0.360 0.380 0.340 0.380 2,930,084 1,075,642 0.3671 14,587 13,819 14,587 13,051 14,587 76 14,092 -6.17%
2000-02-25 0 0.405 0.395 0.410 0.385 0.420 9,903,500 3,959,430 0.3998 15,547 15,163 15,738 14,779 16,122 258 15,347 0.00%
2000-02-24 0 0.405 0.400 0.405 0.375 0.410 7,060,000 2,811,750 0.3983 15,547 15,355 15,547 14,395 15,738 184 15,288 8.00%
2000-02-23 0 0.375 0.375 0.385 0.375 0.400 3,396,000 1,288,750 0.3795 14,395 14,395 14,779 14,395 15,355 88 14,567 -2.60%
2000-02-22 0 0.385 0.400 0.405 0.360 0.420 8,727,500 3,393,750 0.3889 14,779 15,355 15,547 13,819 16,122 227 14,927 -7.23%
2000-02-21 0 0.415 0.415 0.430 0.415 0.455 2,753,000 1,176,790 0.4275 15,930 15,930 16,506 15,930 17,466 72 16,409 -8.79%
2000-02-18 0 0.455 0.440 0.455 0.430 0.470 5,696,800 2,556,670 0.4488 17,466 16,890 17,466 16,506 18,042 148 17,227 5.81%
2000-02-17 0 0.430 0.425 0.430 0.425 0.445 4,766,000 2,057,610 0.4317 16,506 16,314 16,506 16,314 17,082 124 16,572 -1.15%
2000-02-16 0 0.435 0.430 0.440 0.405 0.470 8,801,500 3,893,543 0.4424 16,698 16,506 16,890 15,547 18,042 229 16,981 6.10%
2000-02-15 0 0.410 0.405 0.410 0.405 0.450 7,435,500 3,175,025 0.4270 15,738 15,547 15,738 15,547 17,274 194 16,391 2.50%
2000-02-14 0 0.400 0.400 0.405 0.390 0.420 12,906,740 5,170,024 0.4006 15,355 15,355 15,547 14,971 16,122 336 15,376 -2.44%
2000-02-11 0 0.410 0.390 0.400 0.390 0.430 13,192,000 5,389,358 0.4085 15,738 14,971 15,355 14,971 16,506 344 15,682 5.13%
2000-02-10 0 0.390 0.385 0.390 0.360 0.400 5,695,000 2,185,325 0.3837 14,971 14,779 14,971 13,819 15,355 148 14,730 4.00%
2000-02-09 0 0.375 0.375 0.380 0.370 0.405 6,129,500 2,364,383 0.3857 14,395 14,395 14,587 14,203 15,547 160 14,807 -1.32%
2000-02-08 0 0.380 0.375 0.380 0.365 0.410 10,135,000 3,999,250 0.3946 14,587 14,395 14,587 14,011 15,738 264 15,147 -5.00%
2000-02-03 0 0.400 0.395 0.400 0.320 0.400 18,536,500 6,926,923 0.3737 15,355 15,163 15,355 12,284 15,355 483 14,345 26.98%
2000-02-02 0 0.315 0.315 0.325 0.315 0.345 3,842,500 1,237,325 0.3220 12,092 12,092 12,476 12,092 13,243 100 12,361 -4.55%
2000-02-01 0 0.330 0.320 0.335 0.300 0.335 12,705,000 4,078,525 0.3210 12,668 12,284 12,859 11,516 12,859 331 12,323 13.79%
2000-01-31 0 0.290 0.290 0.310 0.285 0.310 5,532,500 1,676,463 0.3030 11,132 11,132 11,900 10,940 11,900 144 11,632 -3.33%
2000-01-28 0 0.300 0.300 0.305 0.270 0.310 26,642,000 7,918,563 0.2972 11,516 11,516 11,708 10,364 11,900 694 11,409 11.11%
2000-01-27 0 0.270 0.270 0.275 0.270 0.285 2,162,500 594,850 0.2751 10,364 10,364 10,556 10,364 10,940 56 10,559 -1.82%
2000-01-26 0 0.275 0.275 0.280 0.270 0.285 3,396,250 947,000 0.2788 10,556 10,556 10,748 10,364 10,940 88 10,704 1.85%
2000-01-25 0 0.270 0.265 0.275 0.265 0.280 3,880,500 1,063,283 0.2740 10,364 10,172 10,556 10,172 10,748 101 10,518 3.85%
2000-01-24 0 0.260 0.255 0.270 0.260 0.290 5,307,500 1,446,788 0.2726 9,980 9,789 10,364 9,980 11,132 138 10,464 -7.14%
2000-01-21 0 0.280 0.275 0.280 0.270 0.310 5,130,000 1,472,000 0.2869 10,748 10,556 10,748 10,364 11,900 134 11,015 -8.20%
2000-01-20 0 0.305 0.295 0.310 0.260 0.335 22,249,000 6,728,868 0.3024 11,708 11,324 11,900 9,980 12,859 580 11,609 22.00%
2000-01-19 0 0.250 0.250 0.255 0.242 0.260 1,542,500 388,470 0.2518 9,597 9,597 9,789 9,290 9,980 40 9,667.4 1.63%
2000-01-18 0 0.246 0.245 0.250 0.244 0.255 1,871,500 464,460 0.2482 9,443 9,405 9,597 9,366 9,789 49 9,526.6 -0.40%
2000-01-17 0 0.247 0.240 0.247 0.240 0.248 127,695 31,181 0.2442 9,481 9,213 9,481 9,213 9,520 3 9,373.3 3.78%
2000-01-14 0 0.238 0.238 0.244 0.232 0.244 1,064,750 253,205 0.2378 9,136 9,136 9,366 8,906 9,366 28 9,128.6 2.59%
2000-01-13 0 0.232 0.232 0.240 0.232 0.245 938,500 218,880 0.2332 8,906 8,906 9,213 8,906 9,405 24 8,952.6 -5.31%
2000-01-12 0 0.245 0.238 0.245 0.238 0.250 1,385,000 337,698 0.2438 9,405 9,136 9,405 9,136 9,597 36 9,359.6 -2.00%
2000-01-11 0 0.250 0.245 0.255 0.230 0.250 3,566,000 869,775 0.2439 9,597 9,405 9,789 8,829 9,597 93 9,362.8 9.17%
2000-01-10 0 0.229 0.229 - 0.221 0.229 567,900 129,017 0.2272 8,790 8,790 - 8,483 8,790 15 8,720.7 1.78%
2000-01-07 0 0.225 0.221 - 0.218 0.225 240,000 52,600 0.2192 8,637 8,483 - 8,368 8,637 6 8,413.0 3.21%
2000-01-06 0 0.218 0.218 0.225 0.218 0.226 1,470,000 321,640 0.2188 8,368 8,368 8,637 8,368 8,675 38 8,399.1 -6.44%
2000-01-05 0 0.233 0.225 0.233 0.216 0.233 3,145,000 704,393 0.2240 8,944 8,637 8,944 8,291 8,944 82 8,597.5 0.00%
2000-01-04 0 0.233 0.225 0.233 0.214 0.234 2,081,500 465,585 0.2237 8,944 8,637 8,944 8,215 8,982 54 8,586.2 6.88%
2000-01-03 0 0.218 0.218 0.220 0.210 0.224 1,657,500 360,020 0.2172 8,368 8,368 8,445 8,061 8,599 43 8,337.8 1.87%
1999-12-30 0 0.214 0.214 0.216 0.213 0.215 831,000 177,995 0.2142 8,215 8,215 8,291 8,176 8,253 22 8,222.1 -2.28%
1999-12-29 0 0.219 0.211 0.219 0.210 0.219 746,515 160,328 0.2148 8,407 8,100 8,407 8,061 8,407 19 8,244.2 2.82%
1999-12-28 0 0.213 0.213 0.216 0.208 0.216 1,120,000 238,160 0.2126 8,176 8,176 8,291 7,984 8,291 29 8,162.6 0.47%
1999-12-24 0 0.212 0.212 0.218 0.212 0.216 957,000 204,860 0.2141 8,138 8,138 8,368 8,138 8,291 25 8,217.2 -1.85%
1999-12-23 0 0.216 0.211 0.216 0.210 0.216 5,580,000 1,184,280 0.2122 8,291 8,100 8,291 8,061 8,291 145 8,147.0 1.41%
1999-12-22 0 0.213 0.210 0.214 0.210 0.214 1,650,000 349,200 0.2116 8,176 8,061 8,215 8,061 8,215 43 8,124.0 1.43%
1999-12-21 0 0.210 0.208 0.213 0.208 0.212 4,707,500 983,540 0.2089 8,061 7,984 8,176 7,984 8,138 123 8,020.1 0.00%
1999-12-20 0 0.210 0.210 0.213 0.210 0.214 1,299,500 277,153 0.2133 8,061 8,061 8,176 8,061 8,215 34 8,186.9 0.00%
1999-12-17 0 0.210 0.210 0.212 0.210 0.216 2,985,500 630,340 0.2111 8,061 8,061 8,138 8,061 8,291 78 8,104.7 -2.78%
1999-12-16 0 0.216 0.210 0.216 0.210 0.216 3,710,000 785,340 0.2117 8,291 8,061 8,291 8,061 8,291 97 8,125.7 1.41%
1999-12-15 0 0.213 0.213 0.220 0.213 0.218 1,930,000 416,610 0.2159 8,176 8,176 8,445 8,176 8,368 50 8,286.1 -3.18%
1999-12-14 0 0.220 0.218 0.224 0.218 0.224 1,631,025 359,201 0.2202 8,445 8,368 8,599 8,368 8,599 42 8,453.9 0.00%
1999-12-13 0 0.220 0.220 0.224 0.218 0.220 1,350,000 296,320 0.2195 8,445 8,445 8,599 8,368 8,445 35 8,425.7 0.00%
1999-12-10 0 0.220 0.216 0.222 0.216 0.225 1,683,000 371,000 0.2204 8,445 8,291 8,522 8,291 8,637 44 8,461.9 -1.79%
1999-12-09 0 0.224 0.218 0.224 0.219 0.226 1,301,500 287,745 0.2211 8,599 8,368 8,599 8,407 8,675 34 8,486.8 0.00%
1999-12-08 0 0.224 0.224 0.230 0.213 0.233 3,265,000 734,840 0.2251 8,599 8,599 8,829 8,176 8,944 85 8,639.5 5.16%
1999-12-07 1 0.213 - - - - 0 0 - 8,176 - - - - 0 - 0.00%
1999-12-06 1 0.213 - - - - 0 0 - 8,176 - - - - 0 - 0.00%
1999-12-03 1 0.213 0.211 - - - 0 0 - 8,176 8,100 - - - 0 - 0.00%
1999-12-02 0 0.213 0.213 0.217 0.212 0.216 1,854,000 393,990 0.2125 8,176 8,176 8,330 8,138 8,291 48 8,157.4 -0.93%
1999-12-01 0 0.215 0.210 0.218 0.211 0.215 512,500 109,008 0.2127 8,253 8,061 8,368 8,100 8,253 13 8,164.7 0.00%
1999-11-30 0 0.215 0.213 0.215 0.210 0.215 2,514,500 536,900 0.2135 8,253 8,176 8,253 8,061 8,253 66 8,196.3 1.42%
1999-11-29 0 0.212 0.212 0.215 0.208 0.212 2,082,500 436,950 0.2098 8,138 8,138 8,253 7,984 8,138 54 8,054.2 0.00%
1999-11-26 0 0.212 0.212 0.218 0.211 0.214 2,014,590 427,311 0.2121 8,138 8,138 8,368 8,100 8,215 52 8,142.1 -0.47%
1999-11-25 0 0.213 0.213 0.217 0.209 0.215 3,716,000 787,918 0.2120 8,176 8,176 8,330 8,023 8,253 97 8,139.2 1.43%
1999-11-24 0 0.210 0.210 0.215 0.210 0.215 1,655,000 351,335 0.2123 8,061 8,061 8,253 8,061 8,253 43 8,148.9 -1.87%
1999-11-23 0 0.214 0.211 0.215 0.207 0.215 6,050,000 1,261,883 0.2086 8,215 8,100 8,253 7,946 8,253 158 8,006.5 -0.47%
1999-11-22 0 0.215 0.203 0.215 0.204 0.215 2,190,000 454,950 0.2077 8,253 7,792 8,253 7,831 8,253 57 7,974.4 3.37%
1999-11-19 0 0.208 0.204 0.208 0.201 0.208 624,500 127,995 0.2050 7,984 7,831 7,984 7,716 7,984 16 7,867.5 0.00%
1999-11-18 0 0.208 0.203 0.208 0.200 0.208 1,705,000 348,130 0.2042 7,984 7,792 7,984 7,677 7,984 44 7,837.8 0.00%
1999-11-17 0 0.208 0.202 0.210 0.202 0.208 837,500 171,880 0.2052 7,984 7,754 8,061 7,754 7,984 22 7,878.0 0.48%
1999-11-16 0 0.207 0.204 0.208 0.204 0.208 1,057,500 218,013 0.2062 7,946 7,831 7,984 7,831 7,984 28 7,913.7 -0.48%
1999-11-15 0 0.208 0.205 0.210 0.200 0.208 2,034,500 413,648 0.2033 7,984 7,869 8,061 7,677 7,984 53 7,804.6 0.00%
1999-11-12 0 0.208 0.203 0.208 0.203 0.210 241,315 50,069 0.2075 7,984 7,792 7,984 7,792 8,061 6 7,964.6 2.46%
1999-11-11 0 0.203 0.203 0.205 0.203 0.208 1,204,500 246,690 0.2048 7,792 7,792 7,869 7,792 7,984 31 7,861.8 -1.93%
1999-11-10 0 0.207 0.206 0.210 0.202 0.207 370,000 75,740 0.2047 7,946 7,908 8,061 7,754 7,946 10 7,857.8 0.98%
1999-11-09 0 0.205 0.205 0.208 0.205 0.208 786,700 162,653 0.2068 7,869 7,869 7,984 7,869 7,984 20 7,936.5 -1.91%
1999-11-08 0 0.209 0.208 0.212 0.206 0.213 640,000 134,240 0.2098 8,023 7,984 8,138 7,908 8,176 17 8,051.6 -0.48%
1999-11-05 0 0.210 0.205 0.210 0.203 0.210 1,575,000 324,575 0.2061 8,061 7,869 8,061 7,792 8,061 41 7,910.7 2.44%
1999-11-04 0 0.205 0.204 0.206 0.202 0.206 3,190,000 648,778 0.2034 7,869 7,831 7,908 7,754 7,908 83 7,807.0 0.49%
1999-11-03 0 0.204 0.204 0.205 0.204 0.209 5,582,500 1,143,370 0.2048 7,831 7,831 7,869 7,831 8,023 145 7,862.1 -2.86%
1999-11-02 0 0.210 0.210 0.212 0.208 0.212 1,715,000 359,960 0.2099 8,061 8,061 8,138 7,984 8,138 45 8,056.9 -2.33%
1999-11-01 0 0.215 0.212 0.216 0.212 0.224 2,142,500 465,320 0.2172 8,253 8,138 8,291 8,138 8,599 56 8,337.0 -2.27%
1999-10-29 0 0.220 0.215 0.220 0.213 0.226 6,737,500 1,457,698 0.2164 8,445 8,253 8,445 8,176 8,675 176 8,305.1 4.76%
1999-10-28 0 0.210 0.210 0.213 0.208 0.215 1,332,500 281,590 0.2113 8,061 8,061 8,176 7,984 8,253 35 8,112.0 0.00%
1999-10-27 0 0.210 0.210 0.213 0.208 0.213 774,000 163,000 0.2106 8,061 8,061 8,176 7,984 8,176 20 8,084.0 -2.33%
1999-10-26 0 0.215 0.208 0.215 0.208 0.220 1,616,000 342,670 0.2120 8,253 7,984 8,253 7,984 8,445 42 8,139.8 1.42%
1999-10-25 0 0.212 0.209 0.213 0.206 0.212 1,037,500 217,815 0.2099 8,138 8,023 8,176 7,908 8,138 27 8,058.9 4.43%
1999-10-22 0 0.203 0.202 0.210 0.200 0.220 2,230,000 458,563 0.2056 7,792 7,754 8,061 7,677 8,445 58 7,893.5 2.53%
1999-10-21 0 0.198 0.195 0.198 0.193 0.198 1,264,500 247,093 0.1954 7,601 7,485 7,601 7,409 7,601 33 7,501.0 2.06%
1999-10-20 0 0.194 0.186 0.195 0.190 0.200 2,300,000 442,000 0.1922 7,447 7,140 7,485 7,293 7,677 60 7,376.9 -2.51%
1999-10-19 0 0.199 - 0.199 - - 0 0 - 7,639 - 7,639 - - 0 - -0.50%
1999-10-15 0 0.200 0.195 0.200 0.194 0.200 1,068,500 211,350 0.1978 7,677 7,485 7,677 7,447 7,677 28 7,592.9 -0.50%
1999-10-14 0 0.201 0.198 0.205 0.196 0.201 498,000 99,445 0.1997 7,716 7,601 7,869 7,524 7,716 13 7,665.3 0.50%
1999-10-13 0 0.200 0.198 0.201 0.198 0.201 1,267,500 252,960 0.1996 7,677 7,601 7,716 7,601 7,716 33 7,660.9 0.00%
1999-10-12 0 0.200 0.200 0.201 0.199 0.206 1,912,500 385,225 0.2014 7,677 7,677 7,716 7,639 7,908 50 7,732.0 -0.99%
1999-10-11 0 0.202 0.202 0.204 0.200 0.202 1,830,000 367,100 0.2006 7,754 7,754 7,831 7,677 7,754 48 7,700.4 -0.49%
1999-10-08 0 0.203 0.200 0.203 0.191 0.208 3,092,000 619,408 0.2003 7,792 7,677 7,792 7,332 7,984 81 7,689.8 5.18%
1999-10-07 0 0.193 0.193 0.195 0.192 0.200 2,205,000 427,010 0.1937 7,409 7,409 7,485 7,370 7,677 57 7,433.7 -4.93%
1999-10-06 0 0.203 0.197 0.203 0.197 0.205 2,739,500 548,820 0.2003 7,792 7,562 7,792 7,562 7,869 71 7,690.2 -0.98%
1999-10-05 0 0.205 0.200 0.205 0.198 0.205 1,818,000 364,530 0.2005 7,869 7,677 7,869 7,601 7,869 47 7,696.9 0.49%
1999-10-04 0 0.204 0.204 0.208 0.204 0.215 687,500 142,900 0.2079 7,831 7,831 7,984 7,831 8,253 18 7,978.8 -5.12%
1999-09-30 0 0.215 0.213 0.220 0.206 0.217 2,508,000 526,863 0.2101 8,253 8,176 8,445 7,908 8,330 65 8,064.0 3.37%
1999-09-29 0 0.208 0.205 0.208 0.205 0.210 1,522,500 316,130 0.2076 7,984 7,869 7,984 7,869 8,061 40 7,970.5 2.46%
1999-09-28 0 0.203 0.202 0.207 0.202 0.205 1,140,000 231,910 0.2034 7,792 7,754 7,946 7,754 7,869 30 7,808.9 0.00%
1999-09-27 0 0.203 0.203 0.206 0.203 0.210 650,000 134,500 0.2069 7,792 7,792 7,908 7,792 8,061 17 7,943.0 -0.98%
1999-09-24 0 0.205 0.205 0.212 0.202 0.209 1,270,000 260,420 0.2051 7,869 7,869 8,138 7,754 8,023 33 7,871.3 -1.91%
1999-09-23 0 0.209 0.208 0.213 0.207 0.215 2,122,500 447,695 0.2109 8,023 7,984 8,176 7,946 8,253 55 8,096.8 0.00%
1999-09-22 0 0.209 0.209 0.210 0.208 0.220 3,165,000 673,095 0.2127 8,023 8,023 8,061 7,984 8,445 82 8,163.6 -1.42%
1999-09-21 0 0.212 0.212 0.217 0.209 0.221 1,827,500 393,700 0.2154 8,138 8,138 8,330 8,023 8,483 48 8,269.6 0.47%
1999-09-20 0 0.211 0.211 0.217 0.211 0.215 860,000 184,180 0.2142 8,100 8,100 8,330 8,100 8,253 22 8,220.9 -4.95%
1999-09-17 0 0.222 0.216 0.222 0.220 0.223 701,000 155,240 0.2215 8,522 8,291 8,522 8,445 8,560 18 8,500.9 -0.45%
1999-09-15 0 0.223 0.221 0.225 0.215 0.223 1,420,000 311,410 0.2193 8,560 8,483 8,637 8,253 8,560 37 8,418.3 3.72%
1999-09-14 0 0.215 0.215 - 0.212 0.217 395,000 85,100 0.2154 8,253 8,253 - 8,138 8,330 10 8,270.1 0.94%
1999-09-13 0 0.213 0.213 0.217 0.211 0.217 400,000 85,000 0.2125 8,176 8,176 8,330 8,100 8,330 10 8,157.1 -1.84%
1999-09-10 0 0.217 0.213 0.217 0.212 0.220 800,000 173,050 0.2163 8,330 8,176 8,330 8,138 8,445 21 8,303.5 -1.36%
1999-09-09 0 0.220 0.215 0.220 0.212 0.220 790,000 171,020 0.2165 8,445 8,253 8,445 8,138 8,445 21 8,309.9 0.46%
1999-09-08 0 0.219 0.208 0.219 0.212 0.220 880,000 192,290 0.2185 8,407 7,984 8,407 8,138 8,445 23 8,387.9 -0.45%
1999-09-07 0 0.220 0.209 0.220 0.209 0.220 2,313,500 494,388 0.2137 8,445 8,023 8,445 8,023 8,445 60 8,203.1 2.33%
1999-09-06 0 0.215 0.214 0.218 0.208 0.220 3,297,400 706,630 0.2143 8,253 8,215 8,368 7,984 8,445 86 8,226.2 1.90%
1999-09-03 0 0.211 0.211 0.217 0.211 0.220 1,372,500 294,135 0.2143 8,100 8,100 8,330 8,100 8,445 36 8,226.4 -4.09%
1999-09-02 0 0.220 0.213 0.221 0.213 0.225 1,016,500 222,993 0.2194 8,445 8,176 8,483 8,176 8,637 26 8,421.0 -0.45%
1999-09-01 0 0.221 0.216 0.221 0.212 0.221 897,500 194,158 0.2163 8,483 8,291 8,483 8,138 8,483 23 8,304.2 2.31%
1999-08-31 0 0.216 0.216 0.217 0.213 0.216 2,313,500 494,756 0.2139 8,291 8,291 8,330 8,176 8,291 60 8,209.2 2.86%
1999-08-30 0 0.210 0.210 0.216 0.210 0.220 1,450,000 307,900 0.2123 8,061 8,061 8,291 8,061 8,445 38 8,151.2 -3.23%
1999-08-27 0 0.217 0.213 0.224 0.217 0.217 130,000 28,210 0.2170 8,330 8,176 8,599 8,330 8,330 3 8,329.9 -1.81%
1999-08-26 0 0.221 0.221 0.222 0.215 0.223 2,175,000 470,680 0.2164 8,483 8,483 8,522 8,253 8,560 57 8,307.0 -0.90%
1999-08-25 0 0.223 - 0.223 - - 0 0 - 8,560 - 8,560 - - 0 - -0.45%
1999-08-24 0 0.224 0.213 0.224 0.217 0.224 645,000 141,990 0.2201 8,599 8,176 8,599 8,330 8,599 17 8,450.4 0.00%
1999-08-23 0 0.224 - 0.224 - - 0 0 - 8,599 - 8,599 - - 0 - 0.00%
1999-08-20 0 0.224 0.224 0.230 0.224 0.230 1,230,000 277,930 0.2260 8,599 8,599 8,829 8,599 8,829 32 8,673.8 0.00%
1999-08-19 0 0.224 0.220 0.228 0.207 0.224 2,690,000 576,480 0.2143 8,599 8,445 8,752 7,946 8,599 70 8,226.4 8.21%
1999-08-18 0 0.207 0.207 0.214 0.205 0.213 1,155,000 241,295 0.2089 7,946 7,946 8,215 7,869 8,176 30 8,019.4 0.98%
1999-08-17 0 0.205 0.204 0.214 0.204 0.206 850,000 174,150 0.2049 7,869 7,831 8,215 7,831 7,908 22 7,864.7 -4.21%
1999-08-16 0 0.214 0.214 0.220 0.206 0.222 1,445,000 310,050 0.2146 8,215 8,215 8,445 7,908 8,522 38 8,236.5 -4.89%
1999-08-13 0 0.225 0.220 0.225 0.200 0.225 1,215,000 262,303 0.2159 8,637 8,445 8,637 7,677 8,637 32 8,287.1 0.45%
1999-08-12 0 0.224 - 0.224 - - 0 0 - 8,599 - 8,599 - - 0 - -0.44%
1999-08-11 0 0.225 - 0.225 - - 0 0 - 8,637 - 8,637 - - 0 - -1.75%
1999-08-10 0 0.229 - 0.229 0.230 0.232 100,000 23,123 0.2312 8,790 - 8,790 8,829 8,906 3 8,876.1 -0.87%
1999-08-09 0 0.231 0.221 0.231 0.221 0.231 247,500 56,313 0.2275 8,867 8,483 8,867 8,483 8,867 6 8,734.0 0.00%
1999-08-06 0 0.231 0.231 0.236 0.228 0.240 3,677,500 855,908 0.2327 8,867 8,867 9,059 8,752 9,213 96 8,934.1 -2.94%
1999-08-05 0 0.238 0.237 0.244 0.238 0.245 1,892,500 457,565 0.2418 9,136 9,098 9,366 9,136 9,405 49 9,281.0 -3.25%
1999-08-04 0 0.246 0.246 0.250 0.242 0.260 1,357,500 338,875 0.2496 9,443 9,443 9,597 9,290 9,980 35 9,582.5 -5.38%
1999-08-03 0 0.260 0.260 0.265 0.255 0.265 840,000 218,650 0.2603 9,980 9,980 10,172 9,789 10,172 22 9,991.9 -1.89%
1999-08-02 0 0.265 0.265 0.270 0.260 0.280 1,742,500 466,800 0.2679 10,172 10,172 10,364 9,980 10,748 45 10,283 6.00%
1999-07-30 0 0.250 0.250 0.255 0.250 0.265 940,000 240,000 0.2553 9,597 9,597 9,789 9,597 10,172 24 9,800.8 0.00%
1999-07-29 0 0.250 0.250 0.260 0.246 0.250 215,000 53,530 0.2490 9,597 9,597 9,980 9,443 9,597 6 9,557.3 -1.96%
1999-07-28 0 0.255 0.250 0.260 0.243 0.260 1,177,500 304,408 0.2585 9,789 9,597 9,980 9,328 9,980 31 9,923.7 0.00%
1999-07-27 0 0.255 0.255 0.260 0.246 0.255 560,000 140,338 0.2506 9,789 9,789 9,980 9,443 9,789 15 9,619.8 2.00%
1999-07-26 0 0.250 0.247 0.255 0.250 0.265 1,390,000 350,750 0.2523 9,597 9,481 9,789 9,597 10,172 36 9,686.4 -5.66%
1999-07-23 0 0.265 0.260 0.265 0.260 0.270 1,927,500 508,050 0.2636 10,172 9,980 10,172 9,980 10,364 50 10,118 0.00%
1999-07-22 0 0.265 0.260 0.265 0.265 0.280 4,815,000 1,322,675 0.2747 10,172 9,980 10,172 10,172 10,748 125 10,545 -1.85%
1999-07-21 0 0.270 0.260 0.270 0.260 0.275 3,085,000 826,763 0.2680 10,364 9,980 10,364 9,980 10,556 80 10,287 1.89%
1999-07-20 0 0.265 0.255 0.270 0.260 0.275 1,980,000 523,350 0.2643 10,172 9,789 10,364 9,980 10,556 52 10,146 0.00%
1999-07-19 0 0.265 0.260 0.270 0.265 0.280 4,587,500 1,253,900 0.2733 10,172 9,980 10,364 10,172 10,748 120 10,492 -3.64%
1999-07-16 0 0.275 0.270 0.275 0.260 0.290 4,325,000 1,188,363 0.2748 10,556 10,364 10,556 9,980 11,132 113 10,547 -1.79%
1999-07-15 0 0.280 0.280 0.285 0.280 0.290 2,357,500 672,375 0.2852 10,748 10,748 10,940 10,748 11,132 61 10,948 0.00%
1999-07-14 0 0.280 0.275 0.280 0.275 0.285 3,830,000 1,080,038 0.2820 10,748 10,556 10,748 10,556 10,940 100 10,825 -1.75%
1999-07-13 0 0.285 0.285 0.290 0.280 0.305 14,083,400 4,053,127 0.2878 10,940 10,940 11,132 10,748 11,708 367 11,047 -6.56%
1999-07-12 0 0.305 0.305 0.310 0.300 0.320 11,665,000 3,630,713 0.3112 11,708 11,708 11,900 11,516 12,284 304 11,948 -1.61%
1999-07-09 0 0.310 0.305 0.315 0.285 0.315 11,405,000 3,467,900 0.3041 11,900 11,708 12,092 10,940 12,092 297 11,672 8.77%
1999-07-08 0 0.285 0.280 0.285 0.275 0.300 6,102,740 1,756,940 0.2879 10,940 10,748 10,940 10,556 11,516 159 11,051 -1.72%
1999-07-07 0 0.290 0.290 0.295 0.270 0.315 12,845,000 3,823,725 0.2977 11,132 11,132 11,324 10,364 12,092 335 11,427 3.57%
1999-07-06 0 0.280 0.280 0.285 0.275 0.290 5,962,500 1,668,088 0.2798 10,748 10,748 10,940 10,556 11,132 155 10,739 -1.75%
1999-07-05 0 0.285 0.285 0.290 0.275 0.300 7,917,500 2,262,625 0.2858 10,940 10,940 11,132 10,556 11,516 206 10,970 -1.72%
1999-07-02 1 0.290 0.290 0.295 0.280 0.290 2,380,000 682,375 0.2867 11,132 11,132 11,324 10,748 11,132 62 11,006 5.45%
1999-06-30 0 0.275 0.270 0.275 0.275 0.300 14,662,500 4,209,925 0.2871 10,556 10,364 10,556 10,556 11,516 382 11,022 -5.17%
1999-06-29 0 0.290 0.285 0.290 0.290 0.310 12,637,500 3,735,538 0.2956 11,132 10,940 11,132 11,132 11,900 329 11,347 -1.69%
1999-06-28 0 0.295 0.290 0.295 0.290 0.310 15,047,500 4,491,063 0.2985 11,324 11,132 11,324 11,132 11,900 392 11,457 -1.67%
1999-06-25 0 0.300 0.295 0.300 0.300 0.335 18,767,500 5,876,988 0.3131 11,516 11,324 11,516 11,516 12,859 489 12,021 -6.25%
1999-06-24 0 0.320 0.320 0.325 0.300 0.340 17,568,000 5,629,465 0.3204 12,284 12,284 12,476 11,516 13,051 458 12,301 6.67%
1999-06-23 0 0.300 0.300 0.305 0.295 0.310 12,622,500 3,834,055 0.3037 11,516 11,516 11,708 11,324 11,900 329 11,660 -1.64%
1999-06-22 0 0.305 0.305 0.310 0.305 0.320 31,551,500 9,959,480 0.3157 11,708 11,708 11,900 11,708 12,284 822 12,117 -1.61%
1999-06-21 0 0.310 0.305 0.310 0.300 0.325 25,202,000 7,897,405 0.3134 11,900 11,708 11,900 11,516 12,476 657 12,029 0.00%
1999-06-17 0 0.310 0.305 0.310 0.295 0.320 62,953,000 19,449,590 0.3090 11,900 11,708 11,900 11,324 12,284 1,640 11,860 10.71%
1999-06-16 0 0.280 0.275 0.280 0.244 0.285 20,125,000 5,410,423 0.2688 10,748 10,556 10,748 9,366 10,940 524 10,320 16.67%
1999-06-15 0 0.240 0.238 0.240 0.232 0.245 1,580,000 381,220 0.2413 9,213 9,136 9,213 8,906 9,405 41 9,261.8 -2.04%
1999-06-14 0 0.245 0.244 0.250 0.241 0.250 1,015,000 247,360 0.2437 9,405 9,366 9,597 9,251 9,597 26 9,354.9 -0.41%
1999-06-11 0 0.246 0.246 0.249 0.246 0.250 2,790,000 690,810 0.2476 9,443 9,443 9,558 9,443 9,597 73 9,504.6 -1.60%
1999-06-10 0 0.250 0.250 0.255 0.249 0.265 4,122,500 1,063,583 0.2580 9,597 9,597 9,789 9,558 10,172 107 9,903.5 -1.96%
1999-06-09 0 0.255 0.255 0.260 0.238 0.255 6,985,000 1,718,510 0.2460 9,789 9,789 9,980 9,136 9,789 182 9,444.2 6.25%
1999-06-08 0 0.240 0.240 0.245 0.236 0.250 3,610,000 869,090 0.2407 9,213 9,213 9,405 9,059 9,597 94 9,241.4 0.84%
1999-06-07 0 0.238 - - - - 0 0 - 9,136 - - - - 0 - 0.00%
1999-06-04 0 0.238 0.236 0.245 0.235 0.247 1,077,500 258,863 0.2402 9,136 9,059 9,405 9,021 9,481 28 9,222.1 -3.64%
1999-06-03 0 0.247 - 0.248 0.247 0.247 112,500 27,788 0.2470 9,481 - 9,520 9,481 9,481 3 9,481.6 -0.80%
1999-06-02 0 0.249 0.240 0.249 0.240 0.250 940,000 227,190 0.2417 9,558 9,213 9,558 9,213 9,597 24 9,277.7 -2.35%
1999-06-01 0 0.255 0.250 0.255 0.236 0.255 1,647,500 406,558 0.2468 9,789 9,597 9,789 9,059 9,789 43 9,472.7 8.51%
1999-05-31 0 0.235 0.235 0.240 0.230 0.247 1,130,000 267,615 0.2368 9,021 9,021 9,213 8,829 9,481 29 9,091.0 0.86%
1999-05-28 0 0.233 0.233 0.236 0.231 0.240 1,995,000 470,895 0.2360 8,944 8,944 9,059 8,867 9,213 52 9,060.6 -5.28%
1999-05-27 0 0.246 0.245 0.247 0.244 0.247 3,296,500 810,676 0.2459 9,443 9,405 9,481 9,366 9,481 86 9,440.0 -0.40%
1999-05-26 0 0.247 0.247 0.255 0.245 0.250 977,000 241,745 0.2474 9,481 9,481 9,789 9,405 9,597 25 9,498.2 -0.80%
1999-05-25 0 0.249 0.248 0.250 0.248 0.250 2,719,500 677,775 0.2492 9,558 9,520 9,597 9,520 9,597 71 9,567.0 -2.35%
1999-05-24 0 0.255 0.250 0.255 0.249 0.255 3,495,000 878,630 0.2514 9,789 9,597 9,789 9,558 9,789 91 9,650.2 0.00%
1999-05-21 0 0.255 0.250 0.255 0.250 0.290 8,492,500 2,264,525 0.2666 9,789 9,597 9,789 9,597 11,132 221 10,236 -7.27%
1999-05-20 0 0.275 0.275 0.280 0.242 0.280 10,887,500 2,883,013 0.2648 10,556 10,556 10,748 9,290 10,748 284 10,165 12.24%
1999-05-19 0 0.245 0.245 0.248 0.244 0.255 4,815,000 1,188,548 0.2468 9,405 9,405 9,520 9,366 9,789 125 9,475.4 -2.00%
1999-05-18 0 0.250 0.250 0.255 0.248 0.255 1,859,000 465,838 0.2506 9,597 9,597 9,789 9,520 9,789 48 9,619.1 1.21%
1999-05-17 0 0.247 0.247 0.250 0.244 0.255 4,887,500 1,220,023 0.2496 9,481 9,481 9,597 9,366 9,789 127 9,582.1 -6.79%
1999-05-14 0 0.265 0.260 0.265 0.250 0.265 4,365,000 1,126,763 0.2581 10,172 9,980 10,172 9,597 10,172 114 9,908.9 6.00%
1999-05-13 0 0.250 0.250 0.260 0.246 0.255 4,350,000 1,100,750 0.2530 9,597 9,597 9,980 9,443 9,789 113 9,713.5 0.00%
1999-05-12 0 0.250 0.249 0.250 0.240 0.255 4,012,500 996,953 0.2485 9,597 9,558 9,597 9,213 9,789 105 9,537.6 -1.96%
1999-05-11 0 0.255 0.250 0.255 0.244 0.265 14,472,500 3,592,838 0.2483 9,789 9,597 9,789 9,366 10,172 377 9,529.5 -3.77%
1999-05-10 0 0.265 0.265 0.270 0.260 0.295 14,902,500 4,036,988 0.2709 10,172 10,172 10,364 9,980 11,324 388 10,399 -1.85%
1999-05-07 0 0.270 0.260 0.265 0.265 0.300 22,811,500 6,432,233 0.2820 10,364 9,980 10,172 10,172 11,516 594 10,824 1.89%
1999-05-06 0 0.265 0.265 0.270 0.260 0.330 51,535,000 15,621,750 0.3031 10,172 10,172 10,364 9,980 12,668 1,343 11,636 -13.11%
1999-05-05 0 0.305 0.300 0.305 0.300 0.375 39,598,500 13,350,435 0.3371 11,708 11,516 11,708 11,516 14,395 1,032 12,942 -11.59%
1999-05-04 0 0.345 0.340 0.350 0.290 0.390 131,152,000 43,977,125 0.3353 13,243 13,051 13,435 11,132 14,971 3,417 12,872 13.11%
1999-05-03 0 0.305 0.295 0.300 0.280 0.310 45,092,500 13,460,588 0.2985 11,708 11,324 11,516 10,748 11,900 1,175 11,459 10.91%
1999-04-30 0 0.275 0.260 0.270 0.248 0.275 6,140,000 1,604,310 0.2613 10,556 9,980 10,364 9,520 10,556 160 10,030 13.17%
1999-04-29 0 0.243 0.243 0.250 0.243 0.250 250,000 61,400 0.2456 9,328 9,328 9,597 9,328 9,597 7 9,427.7 -2.80%
1999-04-28 0 0.250 0.240 0.255 0.231 0.250 2,432,500 592,838 0.2437 9,597 9,213 9,789 8,867 9,597 63 9,355.4 4.17%
1999-04-27 0 0.240 0.240 0.250 0.226 0.250 4,028,500 950,940 0.2361 9,213 9,213 9,597 8,675 9,597 105 9,061.2 -2.83%
1999-04-26 0 0.247 0.247 0.250 0.247 0.265 4,151,500 1,046,500 0.2521 9,481 9,481 9,597 9,481 10,172 108 9,676.4 -1.20%
1999-04-23 0 0.250 0.250 0.260 0.250 0.300 10,672,500 2,885,463 0.2704 9,597 9,597 9,980 9,597 11,516 278 10,378 -5.66%
1999-04-22 0 0.265 0.255 0.265 0.250 0.280 9,162,500 2,424,075 0.2646 10,172 9,789 10,172 9,597 10,748 239 10,156 3.92%
1999-04-21 0 0.255 0.250 0.270 0.250 0.270 1,455,000 372,125 0.2558 9,789 9,597 10,364 9,597 10,364 38 9,817.6 -5.56%
1999-04-20 0 0.270 0.255 0.270 0.255 0.300 1,495,000 408,350 0.2731 10,364 9,789 10,364 9,789 11,516 39 10,485 -1.82%
1999-04-19 0 0.275 0.275 0.280 0.260 0.320 9,025,000 2,457,625 0.2723 10,556 10,556 10,748 9,980 12,284 235 10,453 7.84%
1999-04-16 0 0.255 0.255 0.260 0.255 0.275 200,000 53,000 0.2650 9,789 9,789 9,980 9,789 10,556 5 10,172 -1.92%
1999-04-15 0 0.260 - 0.270 - - 1,750 306 0.1749 9,980 - 10,364 - - 0 6,712.1 0.00%
1999-04-14 0 0.260 0.260 0.265 0.255 0.290 2,119,250 551,606 0.2603 9,980 9,980 10,172 9,789 11,132 55 9,991.4 0.00%
1999-04-13 0 0.260 0.250 0.260 0.250 0.275 1,632,500 429,175 0.2629 9,980 9,597 9,980 9,597 10,556 43 10,092 4.00%
1999-04-12 0 0.250 0.250 0.270 0.250 0.250 54,180 13,495 0.2491 9,597 9,597 10,364 9,597 9,597 1 9,561.2 -3.85%
1999-04-09 0 0.260 - 0.260 - - 0 0 - 9,980 - 9,980 - - 0 - 0.00%
1999-04-08 0 0.260 - 0.280 - - 0 0 - 9,980 - 10,748 - - 0 - 0.00%
1999-04-07 0 0.260 - 0.265 - - 0 0 - 9,980 - 10,172 - - 0 - 0.00%
1999-04-01 0 0.260 - 0.265 - - 0 0 - 9,980 - 10,172 - - 0 - 0.00%
1999-03-31 0 0.260 - 0.265 - - 0 0 - 9,980 - 10,172 - - 0 - 0.00%
1999-03-30 0 0.260 - 0.265 0.260 0.260 110,000 28,600 0.2600 9,980 - 10,172 9,980 9,980 3 9,980.5 4.00%
1999-03-29 0 0.250 - 0.260 - - 0 0 - 9,597 - 9,980 - - 0 - 0.00%
1999-03-26 0 0.250 - 0.250 - - 0 0 - 9,597 - 9,597 - - 0 - 0.00%
1999-03-25 0 0.250 0.242 0.246 0.246 0.250 200,000 49,600 0.2480 9,597 9,290 9,443 9,443 9,597 5 9,519.8 -9.09%
1999-03-24 0 0.275 - 0.275 - - 1,920 461 0.2401 10,556 - 10,556 - - 0 9,216.7 0.00%
1999-03-23 0 0.275 0.250 0.275 0.250 0.275 35,000 8,875 0.2536 10,556 9,597 10,556 9,597 10,556 1 9,733.7 1.85%
1999-03-22 0 0.270 0.250 0.270 0.250 0.280 140,000 35,250 0.2518 10,364 9,597 10,364 9,597 10,748 4 9,665.2 0.00%
1999-03-19 0 0.270 - 0.270 0.275 0.275 10,000 2,750 0.2750 10,364 - 10,364 10,556 10,556 0 10,556 5.88%
1999-03-18 0 0.255 0.242 0.255 0.242 0.255 2,292,500 555,780 0.2424 9,789 9,290 9,789 9,290 9,789 60 9,306.2 2.00%
1999-03-17 0 0.250 - 0.255 0.246 0.250 380,000 94,220 0.2479 9,597 - 9,789 9,443 9,597 10 9,517.8 1.63%
1999-03-16 0 0.246 - 0.246 0.244 0.246 130,000 31,880 0.2452 9,443 - 9,443 9,366 9,443 3 9,413.5 2.50%
1999-03-15 0 0.240 0.226 0.244 0.240 0.240 185,000 44,450 0.2403 9,213 8,675 9,366 9,213 9,213 5 9,223.1 -0.83%
1999-03-12 0 0.242 - 0.242 - - 0 0 - 9,290 - 9,290 - - 0 - 0.00%
1999-03-11 0 0.242 0.235 0.242 0.230 0.242 1,012,995 236,732 0.2337 9,290 9,021 9,290 8,829 9,290 26 8,970.7 9.01%
1999-03-10 0 0.222 0.216 - 0.216 0.222 200,000 43,800 0.2190 8,522 8,291 - 8,291 8,522 5 8,406.6 2.78%
1999-03-09 0 0.216 0.216 - 0.216 0.216 107,500 23,220 0.2160 8,291 8,291 - 8,291 8,291 3 8,291.5 -1.82%
1999-03-08 0 0.220 0.220 0.224 0.220 0.220 290,000 63,800 0.2200 8,445 8,445 8,599 8,445 8,445 8 8,445.0 0.00%
1999-03-05 0 0.220 0.205 0.220 0.182 0.220 167,500 34,525 0.2061 8,445 7,869 8,445 6,986 8,445 4 7,912.2 10.00%
1999-03-04 0 0.200 0.190 - - - 0 0 - 7,677 7,293 - - - 0 - 0.00%
1999-03-03 0 0.200 0.200 - 0.200 0.200 60,000 12,000 0.2000 7,677 7,677 - 7,677 7,677 2 7,677.3 -4.76%
1999-03-02 0 0.210 0.180 0.225 0.210 0.224 120,000 25,480 0.2123 8,061 6,910 8,637 8,061 8,599 3 8,150.7 -4.55%
1999-03-01 0 0.220 0.220 0.226 0.218 0.222 50,000 11,000 0.2200 8,445 8,445 8,675 8,368 8,522 1 8,445.0 2.80%
1999-02-26 0 0.214 0.214 0.215 0.206 0.215 242,500 51,535 0.2125 8,215 8,215 8,253 7,908 8,253 6 8,157.7 3.88%
1999-02-25 0 0.206 - - - - 0 0 - 7,908 - - - - 0 - 0.00%
1999-02-24 0 0.206 - - - - 0 0 - 7,908 - - - - 0 - 0.00%
1999-02-23 0 0.206 - 0.210 - - 400,000 82,400 0.2060 7,908 - 8,061 - - 10 7,907.6 0.00%
1999-02-22 0 0.206 - 0.210 - - 0 0 - 7,908 - 8,061 - - 0 - 0.00%
1999-02-19 0 0.206 0.206 0.210 0.206 0.210 95,000 19,770 0.2081 7,908 7,908 8,061 7,908 8,061 2 7,988.4 -1.90%
1999-02-15 0 0.210 - - - - 0 0 - 8,061 - - - - 0 - 0.00%
1999-02-12 0 0.210 - 0.218 0.210 0.217 232,500 49,043 0.2109 8,061 - 8,368 8,061 8,330 6 8,097.1 -1.41%
1999-02-11 0 0.213 - - - - 0 0 - 8,176 - - - - 0 - 0.00%
1999-02-10 0 0.213 - - - - 0 0 - 8,176 - - - - 0 - 0.00%
1999-02-09 0 0.213 - 0.217 - - 0 0 - 8,176 - 8,330 - - 0 - 0.00%
1999-02-08 0 0.213 - 0.217 0.213 0.213 40,000 8,520 0.2130 8,176 - 8,330 8,176 8,176 1 8,176.3 1.91%
1999-02-05 0 0.209 - 0.213 0.205 0.209 240,000 49,360 0.2057 8,023 - 8,176 7,869 8,023 6 7,894.8 3.98%
1999-02-04 0 0.201 0.193 0.209 0.201 0.201 50,000 10,050 0.2010 7,716 7,409 8,023 7,716 7,716 1 7,715.7 -1.95%
1999-02-03 0 0.205 0.205 - 0.200 0.200 320,000 64,000 0.2000 7,869 7,869 - 7,677 7,677 8 7,677.3 -8.89%
1999-02-02 0 0.225 0.221 - - - 0 0 - 8,637 8,483 - - - 0 - 0.00%
1999-02-01 0 0.225 - - - - 0 0 - 8,637 - - - - 0 - 0.00%
1999-01-29 0 0.225 0.220 - 0.200 0.229 628,600 135,072 0.2149 8,637 8,445 - 7,677 8,790 16 8,248.4 6.13%
1999-01-28 0 0.212 0.206 0.212 0.210 0.216 220,000 47,000 0.2136 8,138 7,908 8,138 8,061 8,291 6 8,200.7 -1.85%
1999-01-27 0 0.216 - 0.220 0.216 0.216 50,000 10,800 0.2160 8,291 - 8,445 8,291 8,291 1 8,291.5 -1.82%
1999-01-26 0 0.220 - 0.220 - - 0 0 - 8,445 - 8,445 - - 0 - -1.79%
1999-01-25 0 0.224 - 0.224 0.224 0.224 60,000 13,440 0.2240 8,599 - 8,599 8,599 8,599 2 8,598.6 1.82%
1999-01-22 0 0.220 - 0.220 0.230 0.230 10,000 2,300 0.2300 8,445 - 8,445 8,829 8,829 0 8,828.9 -6.78%
1999-01-21 0 0.236 0.236 0.250 0.236 0.241 150,000 35,980 0.2399 9,059 9,059 9,597 9,059 9,251 4 9,207.6 -3.67%
1999-01-20 0 0.245 - 0.255 0.240 0.250 1,120,000 274,800 0.2454 9,405 - 9,789 9,213 9,597 29 9,418.4 -0.41%
1999-01-19 0 0.246 - 0.246 0.250 0.250 100,000 25,000 0.2500 9,443 - 9,443 9,597 9,597 3 9,596.6 -1.60%
1999-01-18 0 0.250 0.250 0.265 0.246 0.250 420,000 104,200 0.2481 9,597 9,597 10,172 9,443 9,597 11 9,523.5 0.00%
1999-01-15 0 0.250 0.250 0.285 0.250 0.250 100,000 25,000 0.2500 9,597 9,597 10,940 9,597 9,597 3 9,596.6 -1.96%
1999-01-14 0 0.255 0.250 0.260 0.250 0.265 940,000 236,050 0.2511 9,789 9,597 9,980 9,597 10,172 24 9,639.5 -5.56%
1999-01-13 0 0.270 - 0.270 - - 0 0 - 10,364 - 10,364 - - 0 - -5.26%
1999-01-12 0 0.285 0.285 0.295 0.265 0.270 62,500 16,575 0.2652 10,940 10,940 11,324 10,172 10,364 2 10,180 3.64%
1999-01-11 0 0.275 0.275 0.290 0.270 0.300 579,030 162,945 0.2814 10,556 10,556 11,132 10,364 11,516 15 10,802 -8.33%
1999-01-08 0 0.300 0.275 0.305 0.285 0.300 614,335 179,790 0.2927 11,516 10,556 11,708 10,940 11,516 16 11,234 -3.23%
1999-01-07 0 0.310 0.295 0.310 0.280 0.325 19,292,500 5,807,688 0.3010 11,900 11,324 11,900 10,748 12,476 503 11,556 -4.62%
1999-01-06 0 0.325 0.320 0.325 0.290 0.330 10,372,500 3,308,963 0.3190 12,476 12,284 12,476 11,132 12,668 270 12,246 14.04%
1999-01-05 0 0.285 0.285 0.305 0.275 0.320 4,420,000 1,343,850 0.3040 10,940 10,940 11,708 10,556 12,284 115 11,671 11.76%
1999-01-04 0 0.255 0.250 0.275 - - 0 0 - 9,789 9,597 10,556 - - 0 - 0.00%
1998-12-31 0 0.255 0.250 0.275 - - 0 0 - 9,789 9,597 10,556 - - 0 - 0.00%
1998-12-30 0 0.255 0.255 0.275 0.255 0.255 90,000 22,950 0.2550 9,789 9,789 10,556 9,789 9,789 2 9,788.5 0.00%
1998-12-29 0 0.255 0.255 0.270 0.250 0.250 50,000 12,500 0.2500 9,789 9,789 10,364 9,597 9,597 1 9,596.6 2.00%
1998-12-28 0 0.250 0.250 0.260 0.247 0.247 9,000 2,153 0.2392 9,597 9,597 9,980 9,481 9,481 0 9,182.9 0.00%
1998-12-24 0 0.250 0.250 0.275 0.246 0.250 165,000 40,990 0.2484 9,597 9,597 10,556 9,443 9,597 4 9,536.1 -5.66%
1998-12-23 0 0.265 0.260 0.275 0.260 0.265 180,000 47,050 0.2614 10,172 9,980 10,556 9,980 10,172 5 10,034 -1.85%
1998-12-22 0 0.270 0.260 0.275 0.260 0.270 60,000 16,100 0.2683 10,364 9,980 10,556 9,980 10,364 2 10,300 -3.57%
1998-12-21 0 0.280 0.280 0.285 0.280 0.280 92,500 25,900 0.2800 10,748 10,748 10,940 10,748 10,748 2 10,748 0.00%
1998-12-18 0 0.280 0.265 0.280 - - 0 0 - 10,748 10,172 10,748 - - 0 - -5.08%
1998-12-17 0 0.295 0.270 0.295 0.270 0.295 559,000 152,485 0.2728 11,324 10,364 11,324 10,364 11,324 15 10,471 1.72%
1998-12-16 0 0.290 0.275 0.290 0.275 0.300 1,813,000 507,025 0.2797 11,132 10,556 11,132 10,556 11,516 47 10,735 -3.33%
1998-12-15 0 0.300 0.280 0.300 0.280 0.300 1,305,500 368,325 0.2821 11,516 10,748 11,516 10,748 11,516 34 10,830 7.14%
1998-12-14 0 0.280 0.265 0.280 0.270 0.280 520,000 144,100 0.2771 10,748 10,172 10,748 10,364 10,748 14 10,637 0.00%
1998-12-11 0 0.280 0.280 0.295 0.280 0.315 2,940,000 849,250 0.2889 10,748 10,748 11,324 10,748 12,092 77 11,088 -13.85%
1998-12-10 0 0.325 0.325 0.335 0.325 0.330 472,500 155,063 0.3282 12,476 12,476 12,859 12,476 12,668 12 12,597 -2.99%
1998-12-09 0 0.335 0.335 0.345 0.330 0.335 22,500 7,500 0.3333 12,859 12,859 13,243 12,668 12,859 1 12,795 -1.47%
1998-12-08 0 0.340 0.335 0.350 0.330 0.350 685,000 231,650 0.3382 13,051 12,859 13,435 12,668 13,435 18 12,981 -2.86%
1998-12-07 0 0.350 0.345 0.360 0.330 0.350 575,000 194,850 0.3389 13,435 13,243 13,819 12,668 13,435 15 13,008 9.38%
1998-12-04 0 0.320 0.320 0.350 0.320 0.330 150,000 49,000 0.3267 12,284 12,284 13,435 12,284 12,668 4 12,540 -4.48%
1998-12-03 0 0.335 0.335 0.350 0.330 0.330 200,000 66,000 0.3300 12,859 12,859 13,435 12,668 12,668 5 12,668 -4.29%
1998-12-02 0 0.350 0.330 0.355 - - 0 0 - 13,435 12,668 13,627 - - 0 - 0.00%
1998-12-01 0 0.350 0.340 0.350 0.320 0.350 185,000 62,300 0.3368 13,435 13,051 13,435 12,284 13,435 5 12,927 0.00%
1998-11-30 0 0.350 0.315 0.365 - - 0 0 - 13,435 12,092 14,011 - - 0 - 0.00%
1998-11-27 0 0.350 0.345 0.350 0.340 0.355 565,000 198,100 0.3506 13,435 13,243 13,435 13,051 13,627 15 13,459 0.00%
1998-11-26 0 0.350 0.350 0.360 0.350 0.375 2,370,000 859,450 0.3626 13,435 13,435 13,819 13,435 14,395 62 13,920 -1.41%
1998-11-25 0 0.355 0.355 0.385 0.350 0.430 2,032,500 797,725 0.3925 13,627 13,627 14,779 13,435 16,506 53 15,066 -17.44%
1998-11-24 0 0.430 0.420 0.430 0.425 0.430 660,000 282,350 0.4278 16,506 16,122 16,506 16,314 16,506 17 16,422 -2.27%
1998-11-23 0 0.440 0.430 0.440 0.430 0.480 4,795,000 2,144,238 0.4472 16,890 16,506 16,890 16,506 18,425 125 17,166 1.15%
1998-11-20 0 0.435 0.430 0.440 0.405 0.440 7,437,500 3,147,800 0.4232 16,698 16,506 16,890 15,547 16,890 194 16,246 8.75%
1998-11-19 0 0.400 0.390 0.405 0.390 0.405 1,892,500 755,050 0.3990 15,355 14,971 15,547 14,971 15,547 49 15,315 5.26%
1998-11-18 0 0.380 0.370 0.380 0.370 0.390 730,000 276,700 0.3790 14,587 14,203 14,587 14,203 14,971 19 14,550 2.70%
1998-11-17 0 0.370 0.365 0.385 0.370 0.385 250,000 93,700 0.3748 14,203 14,011 14,779 14,203 14,779 7 14,387 -5.13%
1998-11-16 0 0.390 - 0.390 0.390 0.390 20,000 7,800 0.3900 14,971 - 14,971 14,971 14,971 1 14,971 0.00%
1998-11-13 0 0.390 0.370 0.390 0.370 0.390 282,000 108,610 0.3851 14,971 14,203 14,971 14,203 14,971 7 14,784 5.41%
1998-11-12 0 0.370 0.370 0.390 0.365 0.390 517,000 196,260 0.3796 14,203 14,203 14,971 14,011 14,971 13 14,572 -3.90%
1998-11-11 0 0.385 0.365 0.385 0.380 0.385 45,000 17,313 0.3847 14,779 14,011 14,779 14,587 14,779 1 14,769 0.00%
1998-11-10 0 0.385 - 0.390 - - 1,800 612 0.3400 14,779 - 14,971 - - 0 13,051 0.00%
1998-11-09 0 0.385 0.365 0.385 0.365 0.385 52,500 19,638 0.3741 14,779 14,011 14,779 14,011 14,779 1 14,359 0.00%
1998-11-06 0 0.385 0.380 0.400 0.380 0.400 545,000 212,000 0.3890 14,779 14,587 15,355 14,587 15,355 14 14,932 -2.53%
1998-11-05 0 0.395 0.395 0.400 0.390 0.420 1,676,500 673,450 0.4017 15,163 15,163 15,355 14,971 16,122 44 15,420 -1.25%
1998-11-04 0 0.400 0.400 0.405 0.380 0.430 2,713,000 1,113,560 0.4105 15,355 15,355 15,547 14,587 16,506 71 15,756 2.56%
1998-11-03 0 0.390 0.390 0.400 0.380 0.400 1,885,000 735,800 0.3903 14,971 14,971 15,355 14,587 15,355 49 14,984 5.41%
1998-11-02 0 0.370 0.360 0.375 0.350 0.370 324,000 118,843 0.3668 14,203 13,819 14,395 13,435 14,203 8 14,080 1.37%
1998-10-30 0 0.365 0.365 0.370 0.350 0.370 1,050,500 382,318 0.3639 14,011 14,011 14,203 13,435 14,203 27 13,970 -2.67%
1998-10-29 0 0.375 0.360 0.380 0.320 0.380 925,500 323,735 0.3498 14,395 13,819 14,587 12,284 14,587 24 13,427 0.00%
1998-10-27 0 0.375 0.375 0.380 0.320 0.400 4,009,500 1,459,818 0.3641 14,395 14,395 14,587 12,284 15,355 104 13,976 17.19%
1998-10-26 0 0.320 0.320 0.345 0.320 0.320 50,000 16,000 0.3200 12,284 12,284 13,243 12,284 12,284 1 12,284 -1.54%
1998-10-23 0 0.325 - 0.340 0.325 0.325 50,000 16,250 0.3250 12,476 - 13,051 12,476 12,476 1 12,476 -1.52%
1998-10-22 0 0.330 0.330 0.345 0.330 0.330 30,000 9,900 0.3300 12,668 12,668 13,243 12,668 12,668 1 12,668 -4.35%
1998-10-21 0 0.345 0.330 0.355 0.345 0.370 470,000 168,900 0.3594 13,243 12,668 13,627 13,243 14,203 12 13,795 -6.76%
1998-10-20 0 0.370 0.350 0.370 0.350 0.375 530,000 191,175 0.3607 14,203 13,435 14,203 13,435 14,395 14 13,846 5.71%
1998-10-19 0 0.350 0.350 0.370 0.345 0.350 115,000 40,175 0.3493 13,435 13,435 14,203 13,243 13,435 3 13,410 0.00%
1998-10-16 0 0.350 0.350 0.375 0.315 0.380 400,000 143,438 0.3586 13,435 13,435 14,395 12,092 14,587 10 13,765 9.38%
1998-10-15 0 0.320 0.305 0.320 - - 0 0 - 12,284 11,708 12,284 - - 0 - -1.54%
1998-10-14 0 0.325 0.325 0.340 0.305 0.330 180,000 58,225 0.3235 12,476 12,476 13,051 11,708 12,668 5 12,417 1.56%
1998-10-13 0 0.320 0.315 0.330 0.310 0.330 285,000 89,550 0.3142 12,284 12,092 12,668 11,900 12,668 7 12,061 0.00%
1998-10-12 0 0.320 0.320 - 0.315 0.320 320,500 101,105 0.3155 12,284 12,284 - 12,092 12,284 8 12,109 6.67%
1998-10-09 0 0.300 0.300 0.305 0.300 0.330 80,000 25,800 0.3225 11,516 11,516 11,708 11,516 12,668 2 12,380 -6.25%
1998-10-08 0 0.320 - 0.320 - - 0 0 - 12,284 - 12,284 - - 0 - 0.00%
1998-10-07 0 0.320 0.300 0.320 - - 0 0 - 12,284 11,516 12,284 - - 0 - 0.00%
1998-10-05 0 0.320 0.280 0.320 - - 0 0 - 12,284 10,748 12,284 - - 0 - 0.00%
1998-09-30 0 0.320 0.300 0.330 0.305 0.320 152,500 47,000 0.3082 12,284 11,516 12,668 11,708 12,284 4 11,831 6.67%
1998-09-29 0 0.300 0.280 0.340 0.300 0.300 100,000 30,000 0.3000 11,516 10,748 13,051 11,516 11,516 3 11,516 -11.76%
1998-09-28 0 0.340 0.320 0.345 - - 0 0 - 13,051 12,284 13,243 - - 0 - 0.00%
1998-09-25 0 0.340 - 0.345 - - 0 0 - 13,051 - 13,243 - - 0 - 0.00%
1998-09-24 0 0.340 0.340 0.360 0.300 0.340 317,500 101,238 0.3189 13,051 13,051 13,819 11,516 13,051 8 12,240 13.33%
1998-09-23 0 0.300 0.300 0.325 - - 0 0 - 11,516 11,516 12,476 - - 0 - 3.45%
1998-09-22 0 0.290 0.290 0.310 0.290 0.290 20,000 5,800 0.2900 11,132 11,132 11,900 11,132 11,132 1 11,132 -6.45%
1998-09-21 0 0.310 0.295 0.320 0.310 0.330 650,000 209,750 0.3227 11,900 11,324 12,284 11,900 12,668 17 12,387 0.00%
1998-09-18 0 0.310 0.310 0.340 0.305 0.340 540,000 173,550 0.3214 11,900 11,900 13,051 11,708 13,051 14 12,337 -13.89%
1998-09-17 0 0.360 0.350 0.370 0.360 0.370 360,000 130,900 0.3636 13,819 13,435 14,203 13,819 14,203 9 13,958 -2.70%
1998-09-16 0 0.370 0.370 0.380 0.350 0.370 460,000 167,200 0.3635 14,203 14,203 14,587 13,435 14,203 12 13,953 5.71%
1998-09-15 0 0.350 0.345 0.360 0.350 0.350 315,000 110,250 0.3500 13,435 13,243 13,819 13,435 13,435 8 13,435 0.00%
1998-09-14 0 0.350 0.350 0.365 0.350 0.350 16,000 5,570 0.3481 13,435 13,435 14,011 13,435 13,435 0 13,363 -4.11%
1998-09-11 0 0.365 0.365 0.390 0.350 0.380 520,000 189,800 0.3650 14,011 14,011 14,971 13,435 14,587 14 14,011 -3.95%
1998-09-10 0 0.380 0.375 0.395 0.360 0.395 965,000 367,050 0.3804 14,587 14,395 15,163 13,819 15,163 25 14,601 0.00%
1998-09-09 0 0.380 0.365 0.385 0.350 0.380 140,000 50,700 0.3621 14,587 14,011 14,779 13,435 14,587 4 13,901 -2.56%
1998-09-08 0 0.390 0.385 0.400 0.390 0.420 848,070 345,480 0.4074 14,971 14,779 15,355 14,971 16,122 22 15,638 -2.50%
1998-09-07 0 0.400 0.390 0.400 0.380 0.405 726,000 284,315 0.3916 15,355 14,971 15,355 14,587 15,547 19 15,033 5.26%
1998-09-04 0 0.380 0.370 0.380 0.360 0.380 215,000 79,200 0.3684 14,587 14,203 14,587 13,819 14,587 6 14,140 8.57%
1998-09-03 0 0.350 0.310 0.390 0.330 0.385 892,500 302,800 0.3393 13,435 11,900 14,971 12,668 14,779 23 13,023 9.38%
1998-09-02 0 0.320 0.300 0.320 0.290 0.320 315,000 95,375 0.3028 12,284 11,516 12,284 11,132 12,284 8 11,623 6.67%
1998-09-01 0 0.300 0.300 0.320 0.300 0.320 412,500 124,200 0.3011 11,516 11,516 12,284 11,516 12,284 11 11,558 -3.23%
1998-08-31 0 0.310 0.310 0.340 0.310 0.310 255,000 81,550 0.3198 11,900 11,900 13,051 11,900 11,900 7 12,276 -3.12%
1998-08-28 0 0.320 - 0.320 0.320 0.340 197,600 65,112 0.3295 12,284 - 12,284 12,284 13,051 5 12,649 -13.51%
1998-08-27 0 0.370 0.335 0.370 0.340 0.370 117,500 40,600 0.3455 14,203 12,859 14,203 13,051 14,203 3 13,264 0.00%
1998-08-26 0 0.370 0.340 0.380 0.345 0.370 470,000 166,350 0.3539 14,203 13,051 14,587 13,243 14,203 12 13,586 -2.63%
1998-08-25 0 0.380 0.375 0.380 0.360 0.385 124,035 46,861 0.3778 14,587 14,395 14,587 13,819 14,779 3 14,503 0.00%
1998-08-24 0 0.380 0.365 0.380 - - 0 0 - 14,587 14,011 14,587 - - 0 - 0.00%
1998-08-21 0 0.380 0.380 0.400 0.380 0.380 75,000 28,500 0.3800 14,587 14,587 15,355 14,587 14,587 2 14,587 -5.00%
1998-08-20 0 0.400 0.380 0.400 0.380 0.400 245,000 96,000 0.3918 15,355 14,587 15,355 14,587 15,355 6 15,041 -1.23%
1998-08-19 0 0.405 0.375 0.410 0.405 0.410 115,000 46,650 0.4057 15,547 14,395 15,738 15,547 15,738 3 15,572 3.85%
1998-08-18 0 0.390 0.375 0.400 0.390 0.390 50,000 19,500 0.3900 14,971 14,395 15,355 14,971 14,971 1 14,971 -2.50%
1998-08-14 0 0.400 0.390 0.410 0.385 0.400 70,000 27,700 0.3957 15,355 14,971 15,738 14,779 15,355 2 15,190 9.59%
1998-08-13 0 0.365 0.360 0.370 0.365 0.370 105,000 38,375 0.3655 14,011 13,819 14,203 14,011 14,203 3 14,029 -1.35%
1998-08-12 0 0.370 0.370 0.380 0.370 0.390 258,000 97,545 0.3781 14,203 14,203 14,587 14,203 14,971 7 14,513 -7.50%
1998-08-11 0 0.400 0.385 0.425 0.400 0.400 80,000 32,000 0.4000 15,355 14,779 16,314 15,355 15,355 2 15,355 -5.88%
1998-08-10 0 0.425 0.410 0.440 - - 0 0 - 16,314 15,738 16,890 - - 0 - 0.00%
1998-08-07 0 0.425 0.410 0.425 0.425 0.425 96,500 40,930 0.4241 16,314 15,738 16,314 16,314 16,314 3 16,281 -4.49%
1998-08-06 0 0.445 0.430 - 0.445 0.460 130,000 58,000 0.4462 17,082 16,506 - 17,082 17,658 3 17,126 -3.26%
1998-08-05 0 0.460 0.445 - - - 0 0 - 17,658 17,082 - - - 0 - 0.00%
1998-08-04 0 0.460 0.460 0.500 0.460 0.460 27,500 12,650 0.4600 17,658 17,658 19,193 17,658 17,658 1 17,658 0.00%
1998-08-03 0 0.460 0.450 0.470 0.460 0.485 230,000 108,550 0.4720 17,658 17,274 18,042 17,658 18,617 6 18,117 -5.15%
1998-07-31 0 0.485 0.480 0.490 0.480 0.485 170,000 82,000 0.4824 18,617 18,425 18,809 18,425 18,617 4 18,516 0.00%
1998-07-30 0 0.485 0.485 0.500 0.485 0.500 150,000 74,150 0.4943 18,617 18,617 19,193 18,617 19,193 4 18,976 -2.02%
1998-07-29 0 0.495 0.490 0.500 0.495 0.530 600,000 302,975 0.5050 19,001 18,809 19,193 19,001 20,345 16 19,384 -10.00%
1998-07-28 0 0.550 0.490 0.550 0.465 0.560 1,050,000 512,550 0.4881 21,113 18,809 21,113 17,850 21,496 27 18,738 13.40%
1998-07-27 0 0.485 0.485 0.495 0.485 0.500 180,000 88,600 0.4922 18,617 18,617 19,001 18,617 19,193 5 18,895 -6.73%
1998-07-24 0 0.520 0.510 0.530 0.500 0.520 880,000 445,550 0.5063 19,961 19,577 20,345 19,193 19,961 23 19,435 -5.45%
1998-07-23 0 0.550 0.540 0.570 0.540 0.560 365,000 200,850 0.5503 21,113 20,729 21,880 20,729 21,496 10 21,123 -1.79%
1998-07-22 0 0.560 0.560 0.580 0.560 0.570 42,500 24,025 0.5653 21,496 21,496 22,264 21,496 21,880 1 21,700 -3.45%
1998-07-21 0 0.580 0.570 0.600 0.560 0.580 272,500 156,125 0.5729 22,264 21,880 23,032 21,496 22,264 7 21,993 -1.69%
1998-07-20 0 0.590 0.580 0.600 0.590 0.630 607,500 368,100 0.6059 22,648 22,264 23,032 22,648 24,183 16 23,259 -1.67%
1998-07-17 0 0.600 0.600 0.610 0.560 0.610 332,310 197,326 0.5938 23,032 23,032 23,416 21,496 23,416 9 22,794 5.26%
1998-07-16 0 0.570 0.560 0.590 0.550 0.570 180,000 100,300 0.5572 21,880 21,496 22,648 21,113 21,880 5 21,390 0.00%
1998-07-15 0 0.570 0.570 0.580 0.540 0.570 677,500 380,925 0.5623 21,880 21,880 22,264 20,729 21,880 18 21,583 -3.39%
1998-07-14 0 0.590 0.560 0.590 0.590 0.590 650,000 383,500 0.5900 22,648 21,496 22,648 22,648 22,648 17 22,648 0.00%
1998-07-13 0 0.590 0.560 0.590 - - 0 0 - 22,648 21,496 22,648 - - 0 - -1.67%
1998-07-10 0 0.600 0.560 0.620 0.560 0.600 697,500 399,550 0.5728 23,032 21,496 23,800 21,496 23,032 18 21,989 0.00%
1998-07-09 0 0.600 0.590 0.610 0.590 0.620 385,000 231,350 0.6009 23,032 22,648 23,416 22,648 23,800 10 23,067 -1.64%
1998-07-08 0 0.610 0.610 0.620 0.600 0.630 592,000 365,160 0.6168 23,416 23,416 23,800 23,032 24,183 15 23,678 5.17%
1998-07-07 0 0.580 0.580 0.590 0.580 0.650 1,717,500 1,032,750 0.6013 22,264 22,264 22,648 22,264 24,951 45 23,082 -9.38%
1998-07-06 0 0.640 0.640 0.670 0.640 0.720 1,347,500 912,825 0.6774 24,567 24,567 25,719 24,567 27,638 35 26,004 -14.67%
1998-07-03 0 0.750 0.720 0.750 0.730 0.830 3,809,900 2,936,206 0.7707 28,790 27,638 28,790 28,022 31,861 99 29,584 -7.41%
1998-07-02 0 0.810 0.810 0.830 0.690 0.870 7,576,095 5,909,419 0.7800 31,093 31,093 31,861 26,487 33,396 197 29,942 28.57%
1998-06-30 0 0.630 0.630 0.650 0.630 0.660 1,815,000 1,165,100 0.6419 24,183 24,183 24,951 24,183 25,335 47 24,641 -1.56%
1998-06-29 0 0.640 0.590 0.640 0.570 0.650 473,000 286,865 0.6065 24,567 22,648 24,567 21,880 24,951 12 23,281 16.36%
1998-06-26 0 0.550 0.550 0.570 0.550 0.590 230,000 130,800 0.5687 21,113 21,113 21,880 21,113 22,648 6 21,830 -8.33%
1998-06-25 0 0.600 0.590 0.600 0.570 0.610 2,121,250 1,262,888 0.5954 23,032 22,648 23,032 21,880 23,416 55 22,853 -7.69%
1998-06-24 0 0.650 0.620 0.650 0.620 0.650 970,000 612,300 0.6312 24,951 23,800 24,951 23,800 24,951 25 24,231 3.17%
1998-06-23 0 0.630 0.600 0.630 0.600 0.640 620,000 382,850 0.6175 24,183 23,032 24,183 23,032 24,567 16 23,704 8.62%
1998-06-22 0 0.580 0.550 0.580 0.580 0.590 530,000 310,700 0.5862 22,264 21,113 22,264 22,264 22,648 14 22,503 -4.92%
1998-06-19 0 0.610 0.560 0.610 0.550 0.610 307,500 176,150 0.5728 23,416 21,496 23,416 21,113 23,416 8 21,990 5.17%
1998-06-18 0 0.580 0.560 0.600 0.550 0.630 1,668,805 992,509 0.5947 22,264 21,496 23,032 21,113 24,183 43 22,830 5.45%
1998-06-17 0 0.550 0.530 0.560 0.510 0.550 166,000 90,450 0.5449 21,113 20,345 21,496 19,577 21,113 4 20,916 11.11%
1998-06-16 0 0.495 0.495 0.510 0.495 0.540 145,000 73,675 0.5081 19,001 19,001 19,577 19,001 20,729 4 19,504 -4.81%
1998-06-15 0 0.520 0.520 0.550 0.520 0.610 735,000 406,525 0.5531 19,961 19,961 21,113 19,961 23,416 19 21,231 -20.00%
1998-06-12 0 0.650 0.630 0.650 0.620 0.760 4,437,000 2,984,260 0.6726 24,951 24,183 24,951 23,800 29,174 116 25,818 -12.16%
1998-06-11 1 0.740 - - - - 0 0 - 28,406 - - - - 0 - 0.00%
1998-06-10 1 0.740 - - - - 0 0 - 28,406 - - - - 0 - 0.00%
1998-06-09 1 0.740 - - - - 0 0 - 28,406 - - - - 0 - 0.00%
1998-06-08 1 0.740 0.570 0.780 0.600 0.750 740,000 527,000 0.7122 28,406 21,880 29,941 23,032 28,790 19 27,337 76.19%
1998-06-05 0 0.420 0.415 0.435 - - 0 0 - 16,122 15,930 16,698 - - 0 - 0.00%
1998-06-04 0 0.420 0.420 0.440 0.420 0.430 349,500 147,630 0.4224 16,122 16,122 16,890 16,122 16,506 9 16,215 -4.55%
1998-06-03 0 0.440 0.440 - 0.440 0.450 170,000 76,100 0.4476 16,890 16,890 - 16,890 17,274 4 17,184 1.15%
1998-06-02 0 0.435 0.430 0.465 0.435 0.445 27,500 12,013 0.4368 16,698 16,506 17,850 16,698 17,082 1 16,769 -6.45%
1998-06-01 0 0.465 0.450 0.480 0.465 0.485 117,500 55,750 0.4745 17,850 17,274 18,425 17,850 18,617 3 18,213 -7.00%
1998-05-29 0 0.500 0.500 0.520 0.490 0.510 433,500 218,100 0.5031 19,193 19,193 19,961 18,809 19,577 11 19,313 0.00%
1998-05-28 0 0.500 0.500 0.520 0.490 0.520 617,500 310,950 0.5036 19,193 19,193 19,961 18,809 19,961 16 19,330 -3.85%
1998-05-27 0 0.520 0.520 0.540 0.520 0.550 325,000 173,600 0.5342 19,961 19,961 20,729 19,961 21,113 8 20,504 -7.14%
1998-05-26 0 0.560 0.550 0.580 0.550 0.560 350,000 194,000 0.5543 21,496 21,113 22,264 21,113 21,496 9 21,277 -1.75%
1998-05-25 0 0.570 0.570 0.620 0.570 0.580 110,000 63,200 0.5745 21,880 21,880 23,800 21,880 22,264 3 22,055 -6.56%
1998-05-22 0 0.610 0.600 0.620 0.600 0.630 185,000 113,750 0.6149 23,416 23,032 23,800 23,032 24,183 5 23,602 -6.15%
1998-05-21 0 0.650 0.610 0.650 0.560 0.650 305,000 178,150 0.5841 24,951 23,416 24,951 21,496 24,951 8 22,421 12.07%
1998-05-20 0 0.580 0.580 0.590 0.520 0.580 505,000 280,200 0.5549 22,264 22,264 22,648 19,961 22,264 13 21,299 0.00%
1998-05-19 0 0.580 0.550 0.580 0.550 0.580 505,000 285,875 0.5661 22,264 21,113 22,264 21,113 22,264 13 21,730 0.00%
1998-05-18 0 0.580 0.570 0.590 0.580 0.610 1,410,000 829,500 0.5883 22,264 21,880 22,648 22,264 23,416 37 22,583 -10.77%
1998-05-15 0 0.650 0.650 0.670 0.650 0.670 385,000 251,550 0.6534 24,951 24,951 25,719 24,951 25,719 10 25,081 0.00%
1998-05-14 0 0.650 0.630 0.660 0.620 0.650 707,500 453,625 0.6412 24,951 24,183 25,335 23,800 24,951 18 24,612 4.84%
1998-05-13 0 0.620 0.600 0.620 0.580 0.620 495,000 295,500 0.5970 23,800 23,032 23,800 22,264 23,800 13 22,916 3.33%
1998-05-12 0 0.600 0.590 0.610 0.590 0.650 883,500 543,265 0.6149 23,032 22,648 23,416 22,648 24,951 23 23,604 -7.69%
1998-05-11 0 0.650 0.640 0.650 0.640 0.680 450,400 293,772 0.6522 24,951 24,567 24,951 24,567 26,103 12 25,037 -2.99%
1998-05-08 0 0.670 0.660 0.680 0.660 0.690 405,100 274,070 0.6765 25,719 25,335 26,103 25,335 26,487 11 25,970 1.52%
1998-05-07 0 0.660 0.650 0.680 0.620 0.680 562,000 366,940 0.6529 25,335 24,951 26,103 23,800 26,103 15 25,063 -2.94%
1998-05-06 0 0.680 0.650 0.680 0.650 0.700 340,000 227,600 0.6694 26,103 24,951 26,103 24,951 26,871 9 25,696 0.00%
1998-05-05 0 0.680 0.670 0.680 0.680 0.720 310,000 215,200 0.6942 26,103 25,719 26,103 26,103 27,638 8 26,648 -11.69%
1998-05-04 0 0.770 0.770 0.790 0.730 0.750 170,000 125,775 0.7399 29,558 29,558 30,325 28,022 28,790 4 28,400 0.00%
1998-05-01 0 0.770 0.760 0.770 0.760 0.820 790,000 614,825 0.7783 29,558 29,174 29,558 29,174 31,477 21 29,875 4.05%
1998-04-30 0 0.740 0.730 0.740 0.700 0.740 465,000 337,000 0.7247 28,406 28,022 28,406 26,871 28,406 12 27,820 -2.63%
1998-04-29 0 0.760 0.730 0.770 0.760 0.780 280,000 215,400 0.7693 29,174 28,022 29,558 29,174 29,941 7 29,530 -3.80%
1998-04-28 0 0.790 0.780 0.800 0.710 0.790 560,000 414,750 0.7406 30,325 29,941 30,709 27,254 30,325 15 28,430 5.33%
1998-04-27 0 0.750 0.750 0.760 0.730 0.780 831,000 620,500 0.7467 28,790 28,790 29,174 28,022 29,941 22 28,663 -7.41%
1998-04-24 0 0.810 0.810 0.820 0.810 0.850 1,092,500 896,075 0.8202 31,093 31,093 31,477 31,093 32,628 28 31,485 -4.71%
1998-04-23 0 0.850 0.840 0.860 0.840 0.900 2,580,000 2,235,400 0.8664 32,628 32,245 33,012 32,245 34,548 67 33,259 -7.61%
1998-04-22 0 0.920 0.910 0.920 0.900 0.970 4,542,500 4,179,625 0.9201 35,316 34,932 35,316 34,548 37,235 118 35,320 -1.08%
1998-04-21 0 0.930 0.920 0.940 0.930 1.010 1,919,500 1,892,585 0.9860 35,699 35,316 36,083 35,699 38,770 50 37,848 -6.06%
1998-04-20 0 0.990 0.990 1.010 0.990 1.040 1,365,000 1,370,700 1.0042 38,003 38,003 38,770 38,003 39,922 36 38,547 -1.00%
1998-04-17 0 1.000 0.990 1.000 0.990 1.000 837,000 834,010 0.9964 38,386 38,003 38,386 38,003 38,386 22 38,249 0.00%
1998-04-16 0 1.000 1.000 1.010 0.990 1.050 1,862,500 1,890,300 1.0149 38,386 38,386 38,770 38,003 40,306 49 38,959 -2.91%
1998-04-15 0 1.030 1.030 1.040 1.000 1.070 2,761,505 2,865,200 1.0376 39,538 39,538 39,922 38,386 41,074 72 39,828 3.00%
1998-04-14 0 1.000 1.000 1.020 0.990 1.080 2,123,100 2,167,945 1.0211 38,386 38,386 39,154 38,003 41,457 55 39,197 -7.41%
1998-04-09 0 1.080 1.070 1.080 1.050 1.110 1,061,500 1,129,795 1.0643 41,457 41,074 41,457 40,306 42,609 28 40,856 -1.82%
1998-04-08 0 1.100 1.080 1.100 1.080 1.100 252,900 275,337 1.0887 42,225 41,457 42,225 41,457 42,225 7 41,792 1.85%
1998-04-07 0 1.080 1.080 1.100 1.060 1.150 1,406,000 1,536,400 1.0927 41,457 41,457 42,225 40,690 44,144 37 41,947 -3.57%
1998-04-03 0 1.120 1.100 1.120 1.070 1.140 2,488,000 2,771,140 1.1138 42,993 42,225 42,993 41,074 43,761 65 42,755 -0.88%
1998-04-02 0 1.130 1.130 1.140 1.120 1.200 3,210,500 3,682,800 1.1471 43,377 43,377 43,761 42,993 46,064 84 44,034 -2.59%
1998-04-01 0 1.160 1.160 1.170 1.140 1.220 3,175,000 3,731,150 1.1752 44,528 44,528 44,912 43,761 46,831 83 45,110 -3.33%
1998-03-31 0 1.200 1.200 1.210 1.190 1.250 5,599,500 6,817,895 1.2176 46,064 46,064 46,448 45,680 47,983 146 46,739 0.00%
1998-03-30 0 1.200 1.200 1.220 1.200 1.330 13,942,000 17,518,880 1.2566 46,064 46,064 46,831 46,064 51,054 363 48,235 -8.40%
1998-03-27 0 1.310 1.290 1.300 1.120 1.310 31,212,445 38,827,497 1.2440 50,286 49,519 49,902 42,993 50,286 813 47,752 14.91%
1998-03-26 0 1.140 1.140 1.150 1.120 1.190 7,302,500 8,388,725 1.1487 43,761 43,761 44,144 42,993 45,680 190 44,096 -3.39%
1998-03-25 0 1.180 1.170 1.180 1.160 1.260 8,266,500 10,006,655 1.2105 45,296 44,912 45,296 44,528 48,367 215 46,467 -0.84%
1998-03-24 0 1.190 1.190 1.200 1.150 1.250 10,621,745 12,728,172 1.1983 45,680 45,680 46,064 44,144 47,983 277 45,999 4.39%
1998-03-23 0 1.140 1.140 1.160 1.040 1.220 11,555,300 13,290,388 1.1502 43,761 43,761 44,528 39,922 46,831 301 44,150 8.57%
1998-03-20 0 1.050 1.080 1.090 0.860 1.130 15,798,035 16,727,089 1.0588 40,306 41,457 41,841 33,012 43,377 412 40,644 16.67%
1998-03-19 0 0.900 0.900 0.930 0.900 1.110 2,820,200 2,813,722 0.9977 34,548 34,548 35,699 34,548 42,609 73 38,298 -15.89%
1998-03-18 0 1.070 1.050 1.070 1.010 1.220 8,139,500 9,025,690 1.1089 41,074 40,306 41,074 38,770 46,831 212 42,566 -4.46%
1998-03-17 0 1.120 1.100 1.140 0.800 1.210 24,524,960 27,778,000 1.1326 42,993 42,225 43,761 30,709 46,448 639 43,478 47.37%
1998-03-16 0 0.760 0.730 0.790 0.620 0.760 200,000 140,800 0.7040 29,174 28,022 30,325 23,800 29,174 5 27,024 24.59%
1998-03-13 0 0.610 0.580 - - - 0 0 - 23,416 22,264 - - - 0 - 0.00%
1998-03-12 0 0.610 - - - - 0 0 - 23,416 - - - - 0 - 0.00%
1998-03-11 0 0.610 0.570 - - - 0 0 - 23,416 21,880 - - - 0 - 0.00%
1998-03-10 0 0.610 0.610 - 0.610 0.610 25,000 15,100 0.6040 23,416 23,416 - 23,416 23,416 1 23,185 -6.15%
1998-03-09 0 0.650 - - - - 1 1 1.0000 24,951 - - - - 0 38,386 0.00%
1998-03-06 0 0.650 0.650 0.690 0.650 0.670 61,700 40,845 0.6620 24,951 24,951 26,487 24,951 25,719 2 25,412 -2.99%
1998-03-05 0 0.670 - 0.670 - - 0 0 - 25,719 - 25,719 - - 0 - 0.00%
1998-03-04 0 0.670 - - - - 0 0 - 25,719 - - - - 0 - 0.00%
1998-03-03 0 0.670 0.670 0.690 0.670 0.680 172,850 115,992 0.6711 25,719 25,719 26,487 25,719 26,103 5 25,759 0.00%
1998-03-02 0 0.670 - 0.670 0.670 0.690 61,500 41,300 0.6715 25,719 - 25,719 25,719 26,487 2 25,778 -4.29%
1998-02-27 0 0.700 - 0.700 - - 0 0 - 26,871 - 26,871 - - 0 - 0.00%
1998-02-26 0 0.700 - 0.700 - - 0 0 - 26,871 - 26,871 - - 0 - -1.41%
1998-02-25 0 0.710 - - 0.710 0.710 202,300 143,472 0.7092 27,254 - - 27,254 27,254 5 27,224 0.00%
1998-02-24 0 0.710 - - 0.710 0.710 90,000 63,900 0.7100 27,254 - - 27,254 27,254 2 27,254 0.00%
1998-02-23 0 0.710 - 0.710 0.710 0.710 50,000 35,500 0.7100 27,254 - 27,254 27,254 27,254 1 27,254 -1.39%
1998-02-20 0 0.720 0.700 0.720 0.720 0.720 15,000 10,800 0.7200 27,638 26,871 27,638 27,638 27,638 0 27,638 2.86%
1998-02-19 0 0.700 0.700 0.740 0.700 0.750 172,000 122,780 0.7138 26,871 26,871 28,406 26,871 28,790 4 27,402 -2.78%
1998-02-18 0 0.720 0.720 - 0.700 0.720 142,500 101,250 0.7105 27,638 27,638 - 26,871 27,638 4 27,275 5.88%
1998-02-17 0 0.680 - 0.700 - - 0 0 - 26,103 - 26,871 - - 0 - 0.00%
1998-02-16 0 0.680 - - - - 0 0 - 26,103 - - - - 0 - 0.00%
1998-02-13 0 0.680 - - - - 0 0 - 26,103 - - - - 0 - 0.00%
1998-02-12 0 0.680 - - - - 0 0 - 26,103 - - - - 0 - 0.00%
1998-02-11 0 0.680 0.680 - 0.660 0.680 45,000 30,000 0.6667 26,103 26,103 - 25,335 26,103 1 25,591 7.94%
1998-02-10 0 0.630 0.630 - 0.600 0.630 183,000 111,090 0.6070 24,183 24,183 - 23,032 24,183 5 23,302 1.61%
1998-02-09 0 0.620 0.620 0.640 0.540 0.620 48,000 26,940 0.5613 23,800 23,800 24,567 20,729 23,800 1 21,544 14.81%
1998-02-06 0 0.540 0.540 - - - 0 0 - 20,729 20,729 - - - 0 - 17.39%
1998-02-05 0 0.460 0.460 - 0.450 0.460 52,500 23,850 0.4543 17,658 17,658 - 17,274 17,658 1 17,438 3.37%
1998-02-04 0 0.445 - - - - 0 0 - 17,082 - - - - 0 - 0.00%
1998-02-03 0 0.445 - - - - 0 0 - 17,082 - - - - 0 - 0.00%
1998-02-02 0 0.445 0.430 - 0.445 0.445 15,000 6,675 0.4450 17,082 16,506 - 17,082 17,082 0 17,082 0.00%
1998-01-27 0 2.225 2.200 - 2.200 2.225 72,000 159,075 2.2094 17,082 16,890 - 16,890 17,082 9 16,962 1.14%
1998-01-26 0 2.200 2.100 2.200 2.200 2.200 6,000 13,200 2.2000 16,890 16,122 16,890 16,890 16,890 1 16,890 0.00%
1998-01-23 0 2.200 2.000 - 2.200 2.200 1,500 3,300 2.2000 16,890 15,355 - 16,890 16,890 0 16,890 0.00%
1998-01-22 0 2.200 2.150 2.200 2.200 2.400 100,500 230,288 2.2914 16,890 16,506 16,890 16,890 18,425 13 17,592 -8.33%
1998-01-21 0 2.400 - - - - 0 0 - 18,425 - - - - 0 - 0.00%
1998-01-20 0 2.400 2.400 2.475 2.400 2.500 19,500 48,150 2.4692 18,425 18,425 19,001 18,425 19,193 3 18,957 -4.00%
1998-01-19 0 2.500 - 2.500 2.450 2.500 30,000 74,325 2.4775 19,193 - 19,193 18,809 19,193 4 19,020 4.17%
1998-01-16 0 2.400 2.200 2.750 2.050 2.550 158,100 366,030 2.3152 18,425 16,890 21,113 15,738 19,577 21 17,774 -12.73%
1998-01-15 0 2.750 - 2.750 2.800 2.900 49,500 140,175 2.8318 21,113 - 21,113 21,496 22,264 6 21,741 -9.09%
1998-01-14 0 3.025 3.025 3.200 3.000 3.400 134,100 416,610 3.1067 23,224 23,224 24,567 23,032 26,103 17 23,851 -11.03%
1998-01-13 0 3.400 - 3.400 - - 0 0 - 26,103 - 26,103 - - 0 - -5.56%
1998-01-12 0 3.600 - 3.600 3.700 3.800 6,000 22,500 3.7500 27,638 - 27,638 28,406 29,174 1 28,790 -8.86%
1998-01-09 0 3.950 - 3.950 - - 0 0 - 30,325 - 30,325 - - 0 - -0.63%
1998-01-08 0 3.975 - 3.975 - - 0 0 - 30,517 - 30,517 - - 0 - -1.85%
1998-01-07 0 4.050 4.000 4.200 4.050 4.400 108,000 447,300 4.1417 31,093 30,709 32,245 31,093 33,780 14 31,797 -10.00%
1998-01-06 0 4.500 4.500 4.600 4.500 4.650 165,000 752,025 4.5577 34,548 34,548 35,316 34,548 35,699 21 34,991 -3.23%
1998-01-05 0 4.650 4.600 4.650 4.525 4.700 362,600 1,658,928 4.5751 35,699 35,316 35,699 34,740 36,083 47 35,124 1.09%
1998-01-02 0 4.600 4.500 4.600 4.500 4.600 46,900 210,710 4.4928 35,316 34,548 35,316 34,548 35,316 6 34,492 0.00%
1997-12-31 0 4.600 4.650 4.700 4.500 4.700 111,300 509,160 4.5747 35,316 35,699 36,083 34,548 36,083 14 35,121 -2.13%
1997-12-30 0 4.700 - 4.800 4.700 4.900 15,000 71,850 4.7900 36,083 - 36,851 36,083 37,619 2 36,774 -2.08%
1997-12-29 0 4.800 - 4.800 4.800 4.800 6,000 28,800 4.8000 36,851 - 36,851 36,851 36,851 1 36,851 0.00%
1997-12-24 0 4.800 4.800 4.900 4.800 4.900 27,800 134,070 4.8227 36,851 36,851 37,619 36,851 37,619 4 37,025 -2.04%
1997-12-23 0 4.900 4.800 4.900 4.900 5.000 46,200 226,530 4.9032 37,619 36,851 37,619 37,619 38,386 6 37,644 0.00%
1997-12-22 0 4.900 - 4.900 4.900 5.000 25,500 127,050 4.9824 37,619 - 37,619 37,619 38,386 3 38,251 -2.00%
1997-12-19 0 5.000 5.000 5.100 5.000 5.200 102,300 515,055 5.0348 38,386 38,386 39,154 38,386 39,922 13 38,653 -3.85%
1997-12-18 0 5.200 5.150 5.200 5.100 5.200 224,020 1,156,314 5.1617 39,922 39,538 39,922 39,154 39,922 29 39,628 0.00%
1997-12-17 0 5.200 5.200 5.250 5.150 5.300 134,220 695,604 5.1826 39,922 39,922 40,306 39,538 40,690 17 39,788 0.97%
1997-12-16 0 5.150 5.100 5.300 5.000 5.600 211,500 1,094,535 5.1751 39,538 39,154 40,690 38,386 42,993 28 39,731 -8.04%
1997-12-15 0 5.600 5.500 5.600 5.600 5.950 246,434 1,410,524 5.7237 42,993 42,225 42,993 42,993 45,680 32 43,943 -5.08%
1997-12-12 0 5.900 5.900 5.950 5.350 5.900 882,100 4,981,181 5.6470 45,296 45,296 45,680 41,074 45,296 115 43,353 6.31%
1997-12-11 0 5.550 5.450 5.600 5.400 5.850 698,600 3,945,980 5.6484 42,609 41,841 42,993 41,457 44,912 91 43,364 0.00%
1997-12-10 0 5.550 5.550 5.600 5.000 5.900 375,920 2,088,159 5.5548 42,609 42,609 42,993 38,386 45,296 49 42,646 9.90%
1997-12-09 0 5.050 5.000 5.100 4.800 5.050 226,460 1,123,798 4.9625 38,770 38,386 39,154 36,851 38,770 29 38,098 5.21%
1997-12-08 0 4.800 4.850 4.900 4.800 4.900 234,000 1,137,705 4.8620 36,851 37,235 37,619 36,851 37,619 30 37,327 0.00%
1997-12-05 0 4.800 4.725 4.800 4.450 4.875 193,000 914,075 4.7361 36,851 36,275 36,851 34,164 37,427 25 36,361 10.34%
1997-12-04 0 4.350 4.200 4.350 4.300 4.350 115,500 500,550 4.3338 33,396 32,245 33,396 33,012 33,396 15 33,272 1.75%
1997-12-03 0 4.275 4.275 4.325 4.200 4.350 251,100 1,070,550 4.2634 32,820 32,820 33,204 32,245 33,396 33 32,732 0.59%
1997-12-02 0 4.250 4.100 4.350 4.100 4.250 223,200 927,473 4.1553 32,628 31,477 33,396 31,477 32,628 29 31,902 3.66%
1997-12-01 0 4.100 4.100 4.175 4.100 4.250 210,000 878,468 4.1832 31,477 31,477 32,053 31,477 32,628 27 32,115 -1.20%
1997-11-28 0 4.150 3.950 4.175 3.900 4.150 265,500 1,075,950 4.0525 31,861 30,325 32,053 29,941 31,861 35 31,113 5.06%
1997-11-27 0 3.950 3.950 4.050 3.950 4.200 190,900 763,835 4.0012 30,325 30,325 31,093 30,325 32,245 25 30,719 -3.66%
1997-11-26 0 4.100 3.750 4.100 3.475 4.500 185,901 729,946 3.9265 31,477 28,790 31,477 26,679 34,548 24 30,145 17.99%
1997-11-25 0 3.475 3.375 3.475 3.350 3.500 61,500 206,850 3.3634 26,679 25,911 26,679 25,719 26,871 8 25,822 0.72%
1997-11-24 0 3.450 3.450 3.500 3.400 3.450 31,320 106,899 3.4131 26,487 26,487 26,871 26,103 26,487 4 26,204 0.73%
1997-11-21 0 3.425 - 3.500 - - 0 0 - 26,295 - 26,871 - - 0 - 0.00%
1997-11-20 0 3.425 - 3.600 - - 0 0 - 26,295 - 27,638 - - 0 - 0.00%
1997-11-19 0 3.425 - 3.425 - - 0 0 - 26,295 - 26,295 - - 0 - 0.00%
1997-11-18 0 3.425 3.325 3.525 - - 0 0 - 26,295 25,527 27,062 - - 0 - 0.00%
1997-11-17 0 3.425 3.425 3.500 3.425 3.425 3,900 13,223 3.3905 26,295 26,295 26,871 26,295 26,295 1 26,030 0.00%
1997-11-14 0 3.425 3.425 3.550 3.400 3.450 259,500 888,038 3.4221 26,295 26,295 27,254 26,103 26,487 34 26,273 2.24%
1997-11-13 0 3.350 3.350 - 3.325 3.500 82,800 282,555 3.4125 25,719 25,719 - 25,527 26,871 11 26,199 -5.63%
1997-11-12 0 3.550 - 3.650 3.550 3.600 132,750 472,718 3.5610 27,254 - 28,022 27,254 27,638 17 27,339 -2.74%
1997-11-11 0 3.650 3.650 3.750 3.650 3.650 1,500 5,475 3.6500 28,022 28,022 28,790 28,022 28,022 0 28,022 -2.67%
1997-11-10 0 3.750 3.700 3.750 3.700 3.800 229,550 865,005 3.7683 28,790 28,406 28,790 28,406 29,174 30 28,930 -1.32%
1997-11-07 0 3.800 3.800 3.975 3.800 3.950 82,500 318,788 3.8641 29,174 29,174 30,517 29,174 30,325 11 29,666 -5.00%
1997-11-06 0 4.000 3.900 4.100 4.000 4.000 21,000 84,000 4.0000 30,709 29,941 31,477 30,709 30,709 3 30,709 0.00%
1997-11-05 0 4.000 4.000 4.150 4.000 4.100 61,500 249,000 4.0488 30,709 30,709 31,861 30,709 31,477 8 31,084 -2.44%
1997-11-04 0 4.100 4.050 4.150 3.900 4.100 450,000 1,811,700 4.0260 31,477 31,093 31,861 29,941 31,477 59 30,909 7.89%
1997-11-03 0 3.800 3.750 3.875 3.600 3.850 146,000 552,810 3.7864 29,174 28,790 29,750 27,638 29,558 19 29,069 8.57%
1997-10-31 0 3.500 3.500 3.650 3.225 3.700 243,300 845,513 3.4752 26,871 26,871 28,022 24,759 28,406 32 26,680 7.69%
1997-10-30 0 3.250 3.200 3.250 3.150 3.250 252,600 808,890 3.2023 24,951 24,567 24,951 24,183 24,951 33 24,585 0.00%
1997-10-29 0 3.250 3.200 3.300 3.200 3.300 556,800 1,788,090 3.2114 24,951 24,567 25,335 24,567 25,335 73 24,655 7.44%
1997-10-28 0 3.025 3.025 3.100 2.900 3.025 316,800 941,985 2.9734 23,224 23,224 23,800 22,264 23,224 41 22,828 -5.47%
1997-10-27 0 3.200 3.000 3.200 2.950 3.200 6,142,500 18,427,650 3.0000 24,567 23,032 24,567 22,648 24,567 800 23,032 6.67%
1997-10-24 0 3.000 3.000 3.200 3.000 3.100 463,500 1,400,850 3.0223 23,032 23,032 24,567 23,032 23,800 60 23,203 0.00%
1997-10-23 0 3.000 - 3.000 3.000 3.700 69,000 214,800 3.1130 23,032 - 23,032 23,032 28,406 9 23,900 -23.08%
1997-10-22 0 3.900 - 4.000 3.900 3.900 3,000 11,700 3.9000 29,941 - 30,709 29,941 29,941 0 29,941 -2.50%
1997-10-21 0 4.000 3.900 4.000 4.000 4.000 30,000 120,000 4.0000 30,709 29,941 30,709 30,709 30,709 4 30,709 -3.61%
1997-10-20 0 4.150 4.000 4.200 4.000 4.150 35,100 143,265 4.0816 31,861 30,709 32,245 30,709 31,861 5 31,336 -1.19%
1997-10-17 0 4.200 - - 4.200 4.200 9,900 41,220 4.1636 32,245 - - 32,245 32,245 1 31,965 0.00%
1997-10-16 0 4.200 4.200 - 4.000 4.200 144,000 598,800 4.1583 32,245 32,245 - 30,709 32,245 19 31,925 0.00%
1997-10-15 0 4.200 4.200 4.500 4.100 4.600 67,500 285,945 4.2362 32,245 32,245 34,548 31,477 35,316 9 32,523 -10.64%
1997-10-14 0 4.700 4.700 4.825 4.700 4.850 56,400 270,705 4.7997 36,083 36,083 37,043 36,083 37,235 7 36,849 -5.05%
1997-10-13 0 4.950 4.850 5.100 4.950 5.100 58,200 293,730 5.0469 38,003 37,235 39,154 38,003 39,154 8 38,747 -6.60%
1997-10-09 0 5.300 5.200 5.600 5.300 5.600 53,400 280,353 5.2501 40,690 39,922 42,993 40,690 42,993 7 40,306 -3.64%
1997-10-08 0 5.500 5.400 - 5.400 5.600 21,900 120,150 5.4863 42,225 41,457 - 41,457 42,993 3 42,120 0.00%
1997-10-07 0 5.500 5.400 5.600 - - 0 0 - 42,225 41,457 42,993 - - 0 - 0.00%
1997-10-06 0 5.500 5.400 5.700 5.500 5.600 33,000 183,000 5.5455 42,225 41,457 43,761 42,225 42,993 4 42,574 -1.79%
1997-10-03 0 5.600 5.650 5.700 5.500 5.900 60,000 339,300 5.6550 42,993 43,377 43,761 42,225 45,296 8 43,415 0.00%
1997-09-30 0 5.600 - 5.650 5.600 5.600 3,000 16,650 5.5500 42,993 - 43,377 42,993 42,993 0 42,609 -3.45%
1997-09-29 0 5.800 5.600 5.800 5.800 5.800 38,272 221,463 5.7866 44,528 42,993 44,528 44,528 44,528 5 44,425 1.75%
1997-09-26 0 5.700 5.600 5.700 5.600 6.000 134,600 772,355 5.7382 43,761 42,993 43,761 42,993 46,064 18 44,053 -0.87%
1997-09-25 0 5.750 5.650 5.750 5.800 5.800 32,500 189,650 5.8354 44,144 43,377 44,144 44,528 44,528 4 44,800 -0.86%
1997-09-24 0 5.800 5.750 5.850 5.750 5.900 149,400 874,035 5.8503 44,528 44,144 44,912 44,144 45,296 19 44,914 -1.69%
1997-09-23 0 5.900 5.750 5.950 5.800 6.000 303,000 1,780,500 5.8762 45,296 44,144 45,680 44,528 46,064 39 45,114 -1.67%
1997-09-22 0 6.000 5.800 6.000 5.600 6.000 57,000 340,350 5.9711 46,064 44,528 46,064 42,993 46,064 7 45,842 0.00%
1997-09-19 0 6.000 5.900 6.000 6.000 6.100 74,700 450,660 6.0329 46,064 45,296 46,064 46,064 46,831 10 46,317 0.00%
1997-09-18 0 6.000 5.950 6.000 6.000 6.100 130,000 784,225 6.0325 46,064 45,680 46,064 46,064 46,831 17 46,313 -0.83%
1997-09-16 0 6.050 6.000 6.100 5.950 6.050 85,540 512,824 5.9951 46,448 46,064 46,831 45,680 46,448 11 46,026 -1.63%
1997-09-15 0 6.150 6.150 6.250 6.100 6.300 96,300 595,815 6.1871 47,215 47,215 47,983 46,831 48,367 13 47,500 2.50%
1997-09-12 0 6.000 6.000 6.050 5.950 6.000 96,000 573,750 5.9766 46,064 46,064 46,448 45,680 46,064 13 45,884 1.69%
1997-09-11 0 5.900 5.900 6.000 5.900 6.000 223,882 1,337,200 5.9728 45,296 45,296 46,064 45,296 46,064 29 45,855 -1.67%
1997-09-10 0 6.000 5.900 6.100 5.800 6.000 79,526 473,693 5.9565 46,064 45,296 46,831 44,528 46,064 10 45,729 4.35%
1997-09-09 0 5.750 5.750 5.900 5.700 5.850 33,064 190,702 5.7677 44,144 44,144 45,296 43,761 44,912 4 44,280 -1.71%
1997-09-08 0 5.850 5.650 6.000 - - 0 0 - 44,912 43,377 46,064 - - 0 - 0.00%
1997-09-05 0 5.850 5.850 6.000 5.850 6.000 157,648 936,589 5.9410 44,912 44,912 46,064 44,912 46,064 21 45,611 3.54%
1997-09-04 0 5.650 5.650 5.950 5.600 6.000 19,600 113,120 5.7714 43,377 43,377 45,680 42,993 46,064 3 44,309 -5.83%
1997-09-03 0 6.000 5.950 6.100 5.800 6.100 267,900 1,597,260 5.9622 46,064 45,680 46,831 44,528 46,831 35 45,773 5.26%
1997-09-02 0 5.700 5.700 5.800 5.300 5.900 150,000 831,360 5.5424 43,761 43,761 44,528 40,690 45,296 20 42,551 -5.00%
1997-09-01 0 6.000 5.800 6.000 5.900 6.200 193,200 1,169,955 6.0557 46,064 44,528 46,064 45,296 47,599 25 46,491 -5.51%
1997-08-29 0 6.350 6.100 6.350 5.900 6.350 154,200 939,510 6.0928 48,751 46,831 48,751 45,296 48,751 20 46,776 4.10%
1997-08-28 0 6.100 6.100 6.250 6.100 6.300 224,100 1,397,490 6.2360 46,831 46,831 47,983 46,831 48,367 29 47,876 -3.17%
1997-08-27 0 6.300 6.250 6.350 6.200 6.300 65,700 410,925 6.2546 48,367 47,983 48,751 47,599 48,367 9 48,018 1.61%
1997-08-26 0 6.200 6.200 6.400 6.200 6.400 210,751 1,337,790 6.3477 47,599 47,599 49,135 47,599 49,135 27 48,733 -3.88%
1997-08-25 0 6.450 6.300 6.450 6.450 6.650 83,900 543,910 6.4828 49,519 48,367 49,519 49,519 51,054 11 49,771 2.38%
1997-08-22 0 6.300 6.300 6.400 6.200 6.400 122,600 771,390 6.2919 48,367 48,367 49,135 47,599 49,135 16 48,305 -1.56%
1997-08-21 0 6.400 6.350 6.400 6.300 6.600 110,700 714,630 6.4556 49,135 48,751 49,135 48,367 50,670 14 49,561 0.00%
1997-08-20 0 6.400 6.350 6.500 6.250 6.400 60,000 379,500 6.3250 49,135 48,751 49,902 47,983 49,135 8 48,559 0.79%
1997-08-19 0 6.350 6.200 6.350 6.200 6.350 119,100 744,765 6.2533 48,751 47,599 48,751 47,599 48,751 16 48,008 -4.51%
1997-08-15 0 6.650 6.650 6.750 6.650 6.800 70,484 470,808 6.6796 51,054 51,054 51,822 51,054 52,206 9 51,282 -0.75%
1997-08-14 0 6.700 6.700 6.800 6.650 6.850 52,500 354,375 6.7500 51,438 51,438 52,206 51,054 52,589 7 51,822 0.00%
1997-08-13 0 6.700 6.650 6.700 6.700 6.850 153,240 1,039,500 6.7835 51,438 51,054 51,438 51,438 52,589 20 52,079 -2.19%
1997-08-12 0 6.850 6.800 6.900 6.700 6.900 311,460 2,116,407 6.7951 52,589 52,206 52,973 51,438 52,973 41 52,168 0.74%
1997-08-11 0 6.800 6.700 6.800 6.600 6.800 50,268 334,898 6.6623 52,206 51,438 52,206 50,670 52,206 7 51,148 0.00%
1997-08-08 0 6.800 6.800 6.900 6.700 6.900 217,820 1,495,734 6.8668 52,206 52,206 52,973 51,438 52,973 28 52,719 -1.45%
1997-08-07 0 6.900 6.700 6.900 6.600 6.900 225,950 1,535,950 6.7977 52,973 51,438 52,973 50,670 52,973 29 52,188 2.99%
1997-08-06 0 6.700 6.700 6.800 6.650 7.000 301,900 2,067,720 6.8490 51,438 51,438 52,206 51,054 53,741 39 52,582 0.75%
1997-08-05 0 6.650 6.650 6.700 6.600 6.700 49,884 331,144 6.6383 51,054 51,054 51,438 50,670 51,438 6 50,964 0.00%
1997-08-04 0 6.650 6.650 6.700 6.550 6.750 171,420 1,137,510 6.6358 51,054 51,054 51,438 50,286 51,822 22 50,945 -1.48%
1997-08-01 0 6.750 6.700 6.750 6.600 6.800 66,600 444,810 6.6788 51,822 51,438 51,822 50,670 52,206 9 51,275 1.50%
1997-07-31 0 6.650 6.650 6.750 6.550 6.800 181,103 1,211,129 6.6875 51,054 51,054 51,822 50,286 52,206 24 51,342 0.76%
1997-07-30 0 6.600 6.600 6.800 6.600 6.750 137,404 919,001 6.6883 50,670 50,670 52,206 50,670 51,822 18 51,348 -1.49%
1997-07-29 0 6.700 6.700 6.800 6.650 6.750 423,719 2,848,199 6.7219 51,438 51,438 52,206 51,054 51,822 55 51,606 0.75%
1997-07-28 0 6.650 6.650 6.700 6.650 6.750 66,000 443,850 6.7250 51,054 51,054 51,438 51,054 51,822 9 51,630 -1.48%
1997-07-25 0 6.750 6.700 6.800 6.750 6.800 195,355 1,320,583 6.7599 51,822 51,438 52,206 51,822 52,206 25 51,898 -2.17%
1997-07-24 0 6.900 6.750 6.950 6.750 6.900 248,601 1,695,701 6.8210 52,973 51,822 53,357 51,822 52,973 32 52,367 1.47%
1997-07-23 0 6.800 6.800 6.900 6.800 7.100 254,600 1,743,430 6.8477 52,206 52,206 52,973 52,206 54,509 33 52,572 -4.23%
1997-07-22 0 7.100 6.750 7.200 6.600 7.200 1,473,781 10,294,763 6.9853 54,509 51,822 55,276 50,670 55,276 192 53,628 2.90%
1997-07-21 0 6.900 6.800 6.900 6.600 7.000 290,650 1,961,443 6.7485 52,973 52,206 52,973 50,670 53,741 38 51,810 2.22%
1997-07-18 0 6.750 6.700 6.800 6.650 7.000 611,500 4,192,080 6.8554 51,822 51,438 52,206 51,054 53,741 80 52,631 3.85%
1997-07-17 0 6.500 6.500 6.550 6.500 6.800 1,399,448 9,105,402 6.5064 49,902 49,902 50,286 49,902 52,206 182 49,952 -1.52%
1997-07-16 0 6.600 6.500 6.650 5.900 6.900 7,319,113 47,613,548 6.5054 50,670 49,902 51,054 45,296 52,973 953 49,944 11.86%
1997-07-15 0 5.900 5.900 5.950 5.900 6.000 299,750 1,785,930 5.9581 45,296 45,296 45,680 45,296 46,064 39 45,742 -1.67%
1997-07-14 0 6.000 5.850 6.100 6.000 6.000 36,000 215,610 5.9892 46,064 44,912 46,831 46,064 46,064 5 45,981 0.00%
1997-07-11 0 6.000 6.000 6.250 6.000 6.300 138,200 856,215 6.1955 46,064 46,064 47,983 46,064 48,367 18 47,564 -1.64%
1997-07-10 0 6.100 6.000 6.100 5.800 6.150 93,520 563,651 6.0271 46,831 46,064 46,831 44,528 47,215 12 46,272 1.67%
1997-07-09 0 6.000 5.900 6.000 5.750 6.350 351,468 2,126,586 6.0506 46,064 45,296 46,064 44,144 48,751 46 46,452 4.35%
1997-07-08 0 5.750 5.650 5.750 5.600 5.750 87,600 497,445 5.6786 44,144 43,377 44,144 42,993 44,144 11 43,596 2.68%
1997-07-07 0 5.600 5.600 5.700 5.600 5.600 36,000 200,895 5.5804 42,993 42,993 43,761 42,993 42,993 5 42,842 0.00%
1997-07-04 0 5.600 5.600 5.650 5.600 5.650 158,800 890,520 5.6078 42,993 42,993 43,377 42,993 43,377 21 43,053 0.00%
1997-07-03 0 5.600 - 5.600 5.600 5.650 162,000 909,420 5.6137 42,993 - 42,993 42,993 43,377 21 43,098 0.00%
1997-06-27 0 5.600 5.500 5.700 5.450 5.600 226,895 1,252,384 5.5197 42,993 42,225 43,761 41,841 42,993 30 42,376 1.82%
1997-06-26 0 5.500 5.500 5.550 5.400 5.550 136,500 748,590 5.4842 42,225 42,225 42,609 41,457 42,609 18 42,104 0.00%
1997-06-25 0 5.500 - 5.500 5.500 5.550 78,500 432,955 5.5154 42,225 - 42,225 42,225 42,609 10 42,343 -0.90%
1997-06-24 0 5.550 5.550 5.600 5.500 5.650 299,940 1,654,962 5.5176 42,609 42,609 42,993 42,225 43,377 39 42,361 -1.77%
1997-06-23 0 5.650 - 5.650 5.650 5.800 151,600 867,230 5.7205 43,377 - 43,377 43,377 44,528 20 43,918 0.89%
1997-06-20 0 5.600 5.450 5.600 5.300 5.600 186,500 1,023,670 5.4888 42,993 41,841 42,993 40,690 42,993 24 42,139 5.66%
1997-06-19 0 5.300 5.250 5.300 5.200 5.400 82,091 436,545 5.3178 40,690 40,306 40,690 39,922 41,457 11 40,826 0.00%
1997-06-18 0 5.300 5.250 5.400 5.250 5.450 79,304 421,875 5.3197 40,690 40,306 41,457 40,306 41,841 10 40,841 -3.64%
1997-06-17 0 5.500 5.400 - 5.250 5.500 164,612 877,481 5.3306 42,225 41,457 - 40,306 42,225 21 40,925 3.77%
1997-06-16 0 5.300 5.300 5.400 5.250 5.350 109,500 580,800 5.3041 40,690 40,690 41,457 40,306 41,074 14 40,721 0.95%
1997-06-13 0 5.250 5.200 5.300 5.100 5.300 202,039 1,045,482 5.1747 40,306 39,922 40,690 39,154 40,690 26 39,727 -0.94%
1997-06-12 0 5.300 5.150 5.500 5.100 5.600 82,200 441,660 5.3730 40,690 39,538 42,225 39,154 42,993 11 41,250 -5.36%
1997-06-11 0 5.600 5.600 5.850 5.600 5.800 64,764 368,918 5.6963 42,993 42,993 44,912 42,993 44,528 8 43,732 -4.27%
1997-06-10 0 5.850 - 5.850 5.850 5.900 165,900 971,535 5.8561 44,912 - 44,912 44,912 45,296 22 44,959 0.00%
1997-06-06 0 5.850 5.700 5.900 5.700 5.850 149,400 856,320 5.7317 44,912 43,761 45,296 43,761 44,912 19 44,004 1.74%
1997-06-05 0 5.750 5.750 5.800 5.750 5.800 25,098 144,579 5.7606 44,144 44,144 44,528 44,144 44,528 3 44,226 -0.86%
1997-06-04 0 5.800 5.800 5.850 5.700 5.850 110,700 638,475 5.7676 44,528 44,528 44,912 43,761 44,912 14 44,280 0.00%
1997-06-03 0 5.800 5.800 5.950 5.800 5.850 23,400 135,225 5.7788 44,528 44,528 45,680 44,528 44,912 3 44,366 -3.33%
1997-06-02 0 6.000 5.800 6.000 5.900 6.250 106,300 648,580 6.1014 46,064 44,528 46,064 45,296 47,983 14 46,842 -4.76%
1997-05-30 0 6.300 6.250 6.450 6.300 6.500 104,744 670,783 6.4040 48,367 47,983 49,519 48,367 49,902 14 49,166 -2.33%
1997-05-29 0 6.450 6.200 6.450 6.300 6.500 288,180 1,848,657 6.4149 49,519 47,599 49,519 48,367 49,902 38 49,249 2.38%
1997-05-28 0 6.300 6.200 6.400 5.950 6.400 75,404 471,204 6.2491 48,367 47,599 49,135 45,680 49,135 10 47,976 3.28%
1997-05-27 0 6.100 6.000 6.100 5.700 6.100 191,760 1,148,130 5.9873 46,831 46,064 46,831 43,761 46,831 25 45,966 7.02%
1997-05-26 0 5.700 5.600 5.700 5.450 5.700 168,660 939,564 5.5708 43,761 42,993 43,761 41,841 43,761 22 42,768 5.56%
1997-05-23 0 5.400 5.400 5.450 5.200 5.350 136,440 714,399 5.2360 41,457 41,457 41,841 39,922 41,074 18 40,198 0.00%
1997-05-22 0 5.400 - 5.400 5.350 5.500 124,200 673,815 5.4252 41,457 - 41,457 41,074 42,225 16 41,651 -3.57%
1997-05-21 0 5.600 5.600 5.750 5.600 5.750 85,380 482,313 5.6490 42,993 42,993 44,144 42,993 44,144 11 43,369 -0.88%
1997-05-20 0 5.650 5.650 5.700 5.650 5.900 87,000 497,055 5.7133 43,377 43,377 43,761 43,377 45,296 11 43,862 -4.24%
1997-05-19 0 5.900 5.800 5.950 5.800 6.150 150,620 879,252 5.8376 45,296 44,528 45,680 44,528 47,215 20 44,817 -7.09%
1997-05-16 0 6.350 6.300 6.400 6.350 6.350 36,866 233,614 6.3368 48,751 48,367 49,135 48,751 48,751 5 48,650 -1.55%
1997-05-15 0 6.450 6.300 6.500 6.450 6.500 43,284 280,939 6.4906 49,519 48,367 49,902 49,519 49,902 6 49,830 -2.27%
1997-05-14 0 6.600 6.500 6.600 6.600 6.700 166,200 1,103,490 6.6395 50,670 49,902 50,670 50,670 51,438 22 50,974 -1.49%
1997-05-13 0 6.700 6.700 6.750 6.700 6.900 198,500 1,338,590 6.7435 51,438 51,438 51,822 51,438 52,973 26 51,772 -2.19%
1997-05-12 0 6.850 6.700 6.850 6.650 6.850 94,500 636,195 6.7322 52,589 51,438 52,589 51,054 52,589 12 51,685 3.01%
1997-05-09 0 6.650 6.650 6.750 6.600 6.700 82,840 549,682 6.6355 51,054 51,054 51,822 50,670 51,438 11 50,942 0.00%
1997-05-08 0 6.650 6.600 6.700 6.600 6.650 88,270 582,478 6.5988 51,054 50,670 51,438 50,670 51,054 11 50,661 0.76%
1997-05-07 0 6.600 6.600 6.700 6.600 7.000 83,900 571,740 6.8145 50,670 50,670 51,438 50,670 53,741 11 52,317 -2.94%
1997-05-06 0 6.800 6.700 6.850 6.650 6.800 121,920 814,269 6.6787 52,206 51,438 52,589 51,054 52,206 16 51,274 3.82%
1997-05-05 0 6.550 6.550 6.600 6.550 6.700 19,200 125,910 6.5578 50,286 50,286 50,670 50,286 51,438 3 50,346 -2.96%
1997-05-02 0 6.750 6.650 6.750 6.700 6.800 52,800 355,380 6.7307 51,822 51,054 51,822 51,438 52,206 7 51,673 0.75%
1997-05-01 0 6.700 6.650 6.850 6.700 6.900 52,120 352,847 6.7699 51,438 51,054 52,589 51,438 52,973 7 51,974 -2.90%
1997-04-30 0 6.900 6.700 6.950 6.850 7.050 153,600 1,069,350 6.9619 52,973 51,438 53,357 52,589 54,125 20 53,449 -1.43%
1997-04-29 0 7.000 6.900 7.000 6.900 7.100 558,579 3,910,136 7.0001 53,741 52,973 53,741 52,973 54,509 73 53,742 1.45%
1997-04-28 0 6.900 6.800 6.900 6.750 6.900 262,800 1,805,640 6.8708 52,973 52,206 52,973 51,822 52,973 34 52,749 1.47%
1997-04-25 0 6.800 6.800 6.900 6.800 7.100 1,955,798 13,782,807 7.0472 52,206 52,206 52,973 52,206 54,509 255 54,103 -3.55%
1997-04-24 0 7.050 7.050 7.100 7.000 7.250 777,900 5,482,720 7.0481 54,125 54,125 54,509 53,741 55,660 101 54,110 -1.40%
1997-04-23 0 7.150 7.100 7.150 6.800 7.200 2,304,052 16,170,609 7.0183 54,893 54,509 54,893 52,206 55,276 300 53,882 2.14%
1997-04-22 0 7.000 6.950 7.000 6.850 7.100 1,589,300 11,039,585 6.9462 53,741 53,357 53,741 52,589 54,509 207 53,328 -1.41%
1997-04-21 0 7.100 6.800 7.100 6.750 7.100 512,700 3,578,340 6.9794 54,509 52,206 54,509 51,822 54,509 67 53,583 0.71%
1997-04-18 0 7.050 7.000 7.050 6.300 7.100 560,952 3,817,398 6.8052 54,125 53,741 54,125 48,367 54,509 73 52,246 12.80%
1997-04-17 0 6.250 6.250 6.350 6.250 6.300 168,000 1,071,675 6.3790 47,983 47,983 48,751 47,983 48,367 22 48,974 -2.34%
1997-04-16 0 6.400 6.200 6.500 6.300 6.400 514,180 3,276,055 6.3714 49,135 47,599 49,902 48,367 49,135 67 48,915 1.59%
1997-04-15 0 6.300 6.300 6.350 6.300 6.300 31,500 198,150 6.2905 48,367 48,367 48,751 48,367 48,367 4 48,294 0.80%
1997-04-14 0 6.250 6.200 6.300 6.250 6.250 18,600 116,160 6.2452 47,983 47,599 48,367 47,983 47,983 2 47,946 0.00%
1997-04-11 0 6.250 6.250 6.300 6.250 6.250 16,200 100,950 6.2315 47,983 47,983 48,367 47,983 47,983 2 47,841 -0.79%
1997-04-10 0 6.300 6.200 6.300 6.150 6.350 124,896 788,151 6.3105 48,367 47,599 48,367 47,215 48,751 16 48,447 0.00%
1997-04-09 0 6.300 6.200 6.350 6.150 6.350 222,116 1,397,046 6.2897 48,367 47,599 48,751 47,215 48,751 29 48,288 0.80%
1997-04-08 0 6.250 6.100 6.250 6.300 6.300 15,000 94,500 6.3000 47,983 46,831 47,983 48,367 48,367 2 48,367 -0.79%
1997-04-07 0 6.300 6.200 6.300 6.200 6.350 133,900 844,465 6.3067 48,367 47,599 48,367 47,599 48,751 17 48,418 0.00%
1997-04-04 0 6.300 6.300 6.350 6.200 6.350 106,800 672,150 6.2935 48,367 48,367 48,751 47,599 48,751 14 48,317 0.00%
1997-04-03 0 6.300 6.100 6.300 6.300 6.500 81,000 512,700 6.3296 48,367 46,831 48,367 48,367 49,902 11 48,594 0.00%
1997-04-02 0 6.300 6.200 6.300 6.200 6.300 128,000 805,525 6.2932 48,367 47,599 48,367 47,599 48,367 17 48,314 0.00%
1997-04-01 0 6.300 6.300 6.350 6.300 6.300 235,675 1,484,448 6.2987 48,367 48,367 48,751 48,367 48,367 31 48,357 -1.56%
1997-03-27 0 6.400 6.400 6.500 6.400 6.500 98,559 632,831 6.4208 49,135 49,135 49,902 49,135 49,902 13 49,295 -2.29%
1997-03-26 0 6.550 6.550 6.600 6.500 6.600 66,600 438,270 6.5806 50,286 50,286 50,670 49,902 50,670 9 50,521 -0.76%
1997-03-25 0 6.600 6.600 6.650 6.600 6.700 104,400 692,910 6.6371 50,670 50,670 51,054 50,670 51,438 14 50,955 0.00%
1997-03-24 0 6.600 6.550 6.650 6.550 6.600 76,400 503,095 6.5850 50,670 50,286 51,054 50,286 50,670 10 50,555 1.54%
1997-03-21 0 6.500 6.400 6.550 6.450 6.550 138,100 895,230 6.4825 49,902 49,135 50,286 49,519 50,286 18 49,768 -2.26%
1997-03-20 0 6.650 6.550 6.650 6.600 6.800 264,100 1,770,190 6.7027 51,054 50,286 51,054 50,670 52,206 34 51,459 -0.75%
1997-03-19 0 6.700 6.650 6.800 6.700 6.800 122,244 823,836 6.7393 51,438 51,054 52,206 51,438 52,206 16 51,739 -1.47%
1997-03-18 0 6.800 6.650 6.800 6.750 6.800 145,800 990,765 6.7954 52,206 51,054 52,206 51,822 52,206 19 52,170 -1.45%
1997-03-17 0 6.900 6.900 6.950 6.900 7.100 131,400 918,090 6.9870 52,973 52,973 53,357 52,973 54,509 17 53,641 0.00%
1997-03-14 0 6.900 6.900 6.950 6.800 6.950 179,100 1,233,750 6.8886 52,973 52,973 53,357 52,206 53,357 23 52,886 -1.43%
1997-03-13 0 7.000 6.950 7.050 6.850 7.050 223,503 1,558,709 6.9740 53,741 53,357 54,125 52,589 54,125 29 53,541 1.45%
1997-03-12 0 6.900 6.850 6.950 6.850 7.150 174,000 1,206,855 6.9359 52,973 52,589 53,357 52,589 54,893 23 53,249 -3.50%
1997-03-11 0 7.150 7.150 7.200 7.100 7.350 670,380 4,801,176 7.1619 54,893 54,893 55,276 54,509 56,428 87 54,984 0.00%
1997-03-10 0 7.150 7.100 7.150 6.700 7.150 330,619 2,323,307 7.0271 54,893 54,509 54,893 51,438 54,893 43 53,949 4.38%
1997-03-07 0 6.850 6.750 6.850 6.700 6.850 422,100 2,860,020 6.7757 52,589 51,822 52,589 51,438 52,589 55 52,019 1.48%
1997-03-06 0 6.750 6.750 6.850 6.550 6.850 508,100 3,429,270 6.7492 51,822 51,822 52,589 50,286 52,589 66 51,816 3.05%
1997-03-05 0 6.550 6.550 6.600 6.450 6.550 175,800 1,147,965 6.5299 50,286 50,286 50,670 49,519 50,286 23 50,132 0.77%
1997-03-04 0 6.500 6.500 6.550 6.500 6.550 234,400 1,523,545 6.4998 49,902 49,902 50,286 49,902 50,286 31 49,901 -0.76%
1997-03-03 0 6.550 6.550 6.600 6.500 6.600 196,536 1,286,954 6.5482 50,286 50,286 50,670 49,902 50,670 26 50,272 0.00%
1997-02-28 0 6.550 6.500 6.550 6.400 6.550 201,212 1,310,986 6.5154 50,286 49,902 50,286 49,135 50,286 26 50,021 0.00%
1997-02-27 0 6.550 6.550 6.600 6.500 6.550 415,348 2,719,086 6.5465 50,286 50,286 50,670 49,902 50,286 54 50,260 0.00%
1997-02-26 0 6.550 6.550 6.600 6.500 6.550 135,800 887,320 6.5340 50,286 50,286 50,670 49,902 50,286 18 50,164 0.77%
1997-02-25 0 6.500 6.500 6.550 6.500 6.550 157,800 1,031,310 6.5356 49,902 49,902 50,286 49,902 50,286 21 50,175 -0.76%
1997-02-24 0 6.550 6.500 6.600 6.550 6.650 95,100 625,680 6.5792 50,286 49,902 50,670 50,286 51,054 12 50,510 -1.50%
1997-02-21 0 6.650 6.550 6.650 6.550 6.650 174,600 1,149,510 6.5837 51,054 50,286 51,054 50,286 51,054 23 50,545 0.76%
1997-02-20 0 6.600 6.550 6.600 6.450 6.600 437,500 2,845,770 6.5046 50,670 50,286 50,670 49,519 50,670 57 49,938 2.33%
1997-02-19 0 6.450 6.450 6.500 6.400 6.500 169,100 1,090,000 6.4459 49,519 49,519 49,902 49,135 49,902 22 49,487 -1.53%
1997-02-18 0 6.550 6.400 6.600 6.400 6.550 524,800 3,402,745 6.4839 50,286 49,135 50,670 49,135 50,286 68 49,779 0.00%
1997-02-17 0 6.550 6.500 6.600 6.400 6.600 327,360 2,124,195 6.4889 50,286 49,902 50,670 49,135 50,670 43 49,817 1.55%
1997-02-14 0 6.450 6.450 6.500 6.400 6.500 339,800 2,196,595 6.4644 49,519 49,519 49,902 49,135 49,902 44 49,629 0.78%
1997-02-13 0 6.400 6.400 6.450 6.400 6.500 192,000 1,238,280 6.4494 49,135 49,135 49,519 49,135 49,902 25 49,514 -1.54%
1997-02-12 0 6.500 6.500 6.550 6.400 6.500 1,086,200 7,035,715 6.4774 49,902 49,902 50,286 49,135 49,902 141 49,729 -0.76%
1997-02-11 0 6.550 6.450 6.550 6.450 6.550 161,700 1,048,845 6.4864 50,286 49,519 50,286 49,519 50,286 21 49,798 0.00%
1997-02-10 0 6.550 6.500 6.550 6.400 6.600 194,052 1,262,482 6.5059 50,286 49,902 50,286 49,135 50,670 25 49,948 1.55%
1997-02-05 0 6.450 6.450 6.500 6.400 6.500 30,900 199,380 6.4524 49,519 49,519 49,902 49,135 49,902 4 49,537 0.78%
1997-02-04 0 6.400 6.400 6.450 6.400 6.500 72,000 465,150 6.4604 49,135 49,135 49,519 49,135 49,902 9 49,598 -1.54%
1997-02-03 0 6.500 6.500 6.550 6.450 6.550 343,644 2,234,078 6.5011 49,902 49,902 50,286 49,519 50,286 45 49,911 0.78%
1997-01-31 0 6.450 6.400 6.500 6.400 6.500 249,655 1,604,451 6.4267 49,519 49,135 49,902 49,135 49,902 33 49,339 -0.77%
1997-01-30 0 6.500 6.450 6.500 6.400 6.550 295,320 1,912,482 6.4760 49,902 49,519 49,902 49,135 50,286 38 49,718 0.78%
1997-01-29 0 6.450 6.200 6.450 6.400 6.450 147,900 948,750 6.4148 49,519 47,599 49,519 49,135 49,519 19 49,248 0.00%
1997-01-28 0 6.450 6.400 6.500 6.400 6.500 198,852 1,287,397 6.4741 49,519 49,135 49,902 49,135 49,902 26 49,704 0.78%
1997-01-27 0 6.400 6.400 6.450 6.350 6.450 90,600 580,155 6.4035 49,135 49,135 49,519 48,751 49,519 12 49,161 -0.78%
1997-01-24 0 6.450 6.450 6.500 6.400 6.500 392,527 2,533,552 6.4545 49,519 49,519 49,902 49,135 49,902 51 49,553 -0.77%
1997-01-23 0 6.500 6.450 6.550 6.450 6.500 422,000 2,736,750 6.4852 49,902 49,519 50,286 49,519 49,902 55 49,789 0.00%
1997-01-22 0 6.500 6.500 6.550 6.400 6.500 169,985 1,099,476 6.4681 49,902 49,902 50,286 49,135 49,902 22 49,657 -0.76%
1997-01-21 0 6.550 6.400 6.550 6.400 6.600 535,260 3,471,695 6.4860 50,286 49,135 50,286 49,135 50,670 70 49,795 1.55%
1997-01-20 0 6.450 6.400 6.500 6.400 6.500 467,500 3,019,580 6.4590 49,519 49,135 49,902 49,135 49,902 61 49,588 -0.77%
1997-01-17 0 6.500 6.400 6.500 6.500 6.500 265,375 1,722,995 6.4927 49,902 49,135 49,902 49,902 49,902 35 49,846 0.00%
1997-01-16 0 6.500 6.450 6.550 6.400 6.500 297,240 1,928,655 6.4885 49,902 49,519 50,286 49,135 49,902 39 49,814 0.00%
1997-01-15 0 6.500 6.500 6.550 6.400 6.550 508,900 3,298,160 6.4810 49,902 49,902 50,286 49,135 50,286 66 49,756 2.36%
1997-01-14 0 6.350 6.350 6.400 6.350 6.400 196,200 1,248,390 6.3628 48,751 48,751 49,135 48,751 49,135 26 48,849 0.79%
1997-01-13 0 6.300 6.300 6.350 6.250 6.300 309,780 1,944,285 6.2763 48,367 48,367 48,751 47,983 48,367 40 48,185 0.00%
1997-01-10 0 6.300 6.250 6.350 6.250 6.300 134,000 843,520 6.2949 48,367 47,983 48,751 47,983 48,367 17 48,328 0.00%
1997-01-09 0 6.300 6.200 6.350 6.150 6.450 229,200 1,430,805 6.2426 48,367 47,599 48,751 47,215 49,519 30 47,926 -3.08%
1997-01-08 0 6.500 6.400 6.550 6.400 6.500 105,940 682,724 6.4444 49,902 49,135 50,286 49,135 49,902 14 49,476 0.78%
1997-01-07 0 6.450 6.450 6.500 6.350 6.500 351,100 2,271,595 6.4699 49,519 49,519 49,902 48,751 49,902 46 49,672 -0.77%
1997-01-06 0 6.500 6.500 6.600 6.500 6.700 300,700 1,969,095 6.5484 49,902 49,902 50,670 49,902 51,438 39 50,274 0.00%
1997-01-03 0 6.500 6.500 6.550 6.450 6.600 232,800 1,510,350 6.4878 49,902 49,902 50,286 49,519 50,670 30 49,808 0.78%
1997-01-02 0 6.450 6.350 6.450 6.150 6.500 238,274 1,518,584 6.3733 49,519 48,751 49,519 47,215 49,902 31 48,929 3.20%
1996-12-31 0 6.250 6.200 6.400 6.200 6.500 409,200 2,572,980 6.2878 47,983 47,599 49,135 47,599 49,902 53 48,273 -3.10%
1996-12-30 0 6.450 6.450 6.500 6.450 6.850 783,900 5,176,260 6.6032 49,519 49,519 49,902 49,519 52,589 102 50,695 -5.84%
1996-12-27 0 6.850 6.800 6.850 6.700 6.850 360,361 2,439,754 6.7703 52,589 52,206 52,589 51,438 52,589 47 51,978 4.58%
1996-12-24 0 6.550 6.500 6.550 6.500 6.750 626,000 4,170,205 6.6617 50,286 49,902 50,286 49,902 51,822 82 51,144 0.77%
1996-12-23 0 6.500 6.500 6.700 6.300 6.750 1,018,700 6,557,455 6.4371 49,902 49,902 51,438 48,367 51,822 133 49,419 4.00%
1996-12-20 0 6.250 6.250 6.300 6.250 6.500 388,800 2,457,030 6.3195 47,983 47,983 48,367 47,983 49,902 51 48,517 -0.79%
1996-12-19 0 6.300 6.250 6.350 6.100 6.350 567,900 3,551,085 6.2530 48,367 47,983 48,751 46,831 48,751 74 48,006 4.13%
1996-12-18 0 6.050 6.050 6.150 6.000 6.150 792,826 4,822,307 6.0824 46,448 46,448 47,215 46,064 47,215 103 46,697 0.83%
1996-12-17 0 6.000 5.950 6.050 5.900 6.000 197,937 1,178,881 5.9558 46,064 45,680 46,448 45,296 46,064 26 45,725 0.00%
1996-12-16 0 6.000 6.000 6.050 6.000 6.150 307,881 1,868,904 6.0702 46,064 46,064 46,448 46,064 47,215 40 46,603 0.84%
1996-12-13 0 5.950 5.950 6.000 5.850 6.050 835,337 4,981,791 5.9638 45,680 45,680 46,064 44,912 46,448 109 45,786 0.85%
1996-12-12 0 5.900 5.850 5.900 5.000 5.950 690,200 4,071,600 5.8992 45,296 44,912 45,296 38,386 45,680 90 45,290 0.00%
1996-12-11 0 5.900 5.900 5.950 5.750 6.050 928,860 5,525,454 5.9486 45,296 45,296 45,680 44,144 46,448 121 45,669 -1.67%
1996-12-10 0 6.000 5.950 6.000 5.750 6.100 1,589,037 9,387,592 5.9077 46,064 45,680 46,064 44,144 46,831 207 45,355 6.19%
1996-12-09 0 5.650 5.650 5.700 5.400 5.700 652,460 3,650,426 5.5949 43,377 43,377 43,761 41,457 43,761 85 42,953 2.73%
1996-12-06 0 5.500 5.450 5.550 5.400 5.600 2,342,900 12,858,055 5.4881 42,225 41,841 42,609 41,457 42,993 305 42,134 0.00%
1996-12-05 0 5.500 5.400 5.500 5.400 5.500 542,300 2,961,165 5.4604 42,225 41,457 42,225 41,457 42,225 71 41,921 0.92%
1996-12-04 0 5.450 5.400 5.450 5.350 5.450 567,350 3,063,660 5.3999 41,841 41,457 41,841 41,074 41,841 74 41,457 -0.91%
1996-12-03 0 5.500 5.450 5.500 5.300 5.500 981,880 5,292,394 5.3901 42,225 41,841 42,225 40,690 42,225 128 41,381 3.77%
1996-12-02 0 5.300 5.250 5.350 5.250 5.400 334,200 1,779,000 5.3232 40,690 40,306 41,074 40,306 41,457 44 40,867 -1.85%
1996-11-29 0 5.400 5.350 5.400 5.300 5.450 1,058,616 5,704,942 5.3891 41,457 41,074 41,457 40,690 41,841 138 41,373 2.86%
1996-11-28 0 5.250 5.200 5.350 5.250 5.350 750,000 3,995,625 5.3275 40,306 39,922 41,074 40,306 41,074 98 40,901 -1.87%
1996-11-27 0 5.350 5.300 5.400 5.300 5.450 438,600 2,352,435 5.3635 41,074 40,690 41,457 40,690 41,841 57 41,177 -1.83%
1996-11-26 0 5.450 5.400 5.500 5.250 5.600 415,200 2,267,820 5.4620 41,841 41,457 42,225 40,306 42,993 54 41,933 -0.91%
1996-11-25 0 5.500 5.450 5.550 5.500 5.800 347,100 1,953,915 5.6293 42,225 41,841 42,609 42,225 44,528 45 43,217 -1.79%
1996-11-22 0 5.600 5.550 5.650 5.550 5.750 982,748 5,524,389 5.6214 42,993 42,609 43,377 42,609 44,144 128 43,157 -0.88%
1996-11-21 0 5.650 5.600 5.650 5.150 5.900 4,697,456 26,334,321 5.6061 43,377 42,993 43,377 39,538 45,296 612 43,040 10.78%
1996-11-20 0 5.100 5.050 5.200 5.100 5.200 973,800 5,031,135 5.1665 39,154 38,770 39,922 39,154 39,922 127 39,665 0.00%
1996-11-19 0 5.100 5.100 5.150 4.950 5.150 1,664,100 8,530,755 5.1263 39,154 39,154 39,538 38,003 39,538 217 39,356 2.51%
1996-11-18 0 4.975 4.950 4.975 4.900 4.975 634,800 3,137,258 4.9421 38,195 38,003 38,195 37,619 38,195 83 37,942 1.53%
1996-11-15 0 4.900 4.900 4.925 4.850 4.950 880,700 4,310,758 4.8947 37,619 37,619 37,811 37,235 38,003 115 37,578 -0.51%
1996-11-14 0 4.925 4.900 4.950 4.700 4.975 462,100 2,269,330 4.9109 37,811 37,619 38,003 36,083 38,195 60 37,702 5.35%
1996-11-13 0 4.675 4.675 4.800 4.600 5.050 972,150 4,709,708 4.8446 35,891 35,891 36,851 35,316 38,770 127 37,194 -8.33%
1996-11-12 0 5.100 5.100 5.150 5.100 5.150 188,000 967,095 5.1441 39,154 39,154 39,538 39,154 39,538 24 39,493 0.00%
1996-11-11 0 5.100 5.100 5.150 5.100 5.300 454,507 2,370,755 5.2161 39,154 39,154 39,538 39,154 40,690 59 40,046 -3.77%
1996-11-08 0 5.300 5.250 5.300 5.200 5.350 1,525,500 8,080,860 5.2972 40,690 40,306 40,690 39,922 41,074 199 40,668 0.00%
1996-11-07 0 5.300 5.300 5.350 5.250 5.400 1,484,200 7,882,195 5.3107 40,690 40,690 41,074 40,306 41,457 193 40,772 -0.93%
1996-11-06 0 5.350 5.250 5.350 5.200 5.550 1,267,840 6,810,319 5.3716 41,074 40,306 41,074 39,922 42,609 165 41,239 3.88%
1996-11-05 0 5.150 5.150 5.250 5.000 5.300 884,787 4,631,790 5.2349 39,538 39,538 40,306 38,386 40,690 115 40,190 -0.96%
1996-11-04 0 5.200 5.200 5.250 5.050 5.200 518,400 2,683,725 5.1769 39,922 39,922 40,306 38,770 39,922 68 39,745 1.96%
1996-11-01 0 5.100 5.100 5.150 5.050 5.300 1,129,200 5,810,685 5.1458 39,154 39,154 39,538 38,770 40,690 147 39,506 -3.77%
1996-10-31 0 5.300 5.200 5.250 5.100 5.300 2,260,980 11,801,274 5.2195 40,690 39,922 40,306 39,154 40,690 295 40,072 0.95%
1996-10-30 0 5.250 5.250 5.350 4.975 5.350 2,988,970 15,713,305 5.2571 40,306 40,306 41,074 38,195 41,074 389 40,360 -0.94%
1996-10-29 0 5.300 5.300 5.350 5.300 5.450 2,111,428 11,305,971 5.3547 40,690 40,690 41,074 40,690 41,841 275 41,109 -2.75%
1996-10-28 0 5.450 5.400 5.500 4.700 5.550 5,590,179 29,226,782 5.2282 41,841 41,457 42,225 36,083 42,609 728 40,139 14.14%
1996-10-25 0 4.775 4.775 4.800 4.725 4.825 423,600 2,029,958 4.7922 36,659 36,659 36,851 36,275 37,043 55 36,791 -1.04%
1996-10-24 0 4.825 4.800 4.850 4.800 4.875 813,501 3,935,975 4.8383 37,043 36,851 37,235 36,851 37,427 106 37,145 0.00%
1996-10-23 0 4.825 4.800 4.825 4.550 4.850 1,390,200 6,573,435 4.7284 37,043 36,851 37,043 34,932 37,235 181 36,301 3.76%
1996-10-22 0 4.650 4.625 4.725 4.625 4.800 826,440 3,906,531 4.7269 35,699 35,507 36,275 35,507 36,851 108 36,290 -2.11%
1996-10-18 0 4.750 4.750 4.775 4.725 4.800 2,514,166 11,956,904 4.7558 36,467 36,467 36,659 36,275 36,851 327 36,512 1.60%
1996-10-17 0 4.675 4.650 4.675 4.550 4.675 1,933,608 8,930,636 4.6186 35,891 35,699 35,891 34,932 35,891 252 35,459 2.75%
1996-10-16 0 4.550 4.550 4.575 4.475 4.575 2,469,650 11,202,621 4.5361 34,932 34,932 35,124 34,356 35,124 322 34,825 1.11%
1996-10-15 0 4.500 4.500 4.525 4.275 4.550 3,726,900 16,623,353 4.4604 34,548 34,548 34,740 32,820 34,932 485 34,244 3.45%
1996-10-14 0 4.350 4.275 4.350 4.150 4.350 1,052,850 4,454,918 4.2313 33,396 32,820 33,396 31,861 33,396 137 32,485 3.57%
1996-10-11 0 4.200 4.125 4.200 4.125 4.200 390,740 1,623,318 4.1545 32,245 31,669 32,245 31,669 32,245 51 31,895 0.60%
1996-10-10 0 4.175 4.150 4.200 4.150 4.300 1,353,000 5,711,040 4.2210 32,053 31,861 32,245 31,861 33,012 176 32,406 -2.91%
1996-10-09 0 4.300 4.300 4.325 4.100 4.300 2,048,100 8,606,295 4.2021 33,012 33,012 33,204 31,477 33,012 267 32,261 2.99%
1996-10-08 0 4.175 4.175 4.200 4.125 4.350 2,355,453 9,874,707 4.1923 32,053 32,053 32,245 31,669 33,396 307 32,185 -2.91%
1996-10-07 0 4.300 4.300 4.325 4.075 4.425 5,227,500 22,468,253 4.2981 33,012 33,012 33,204 31,285 33,972 681 32,998 6.17%
1996-10-04 0 4.050 4.000 4.050 3.900 4.100 4,389,720 17,675,697 4.0266 31,093 30,709 31,093 29,941 31,477 572 30,913 3.18%
1996-10-03 0 3.925 3.925 3.975 3.775 3.950 2,146,016 8,355,321 3.8934 30,133 30,133 30,517 28,982 30,325 280 29,891 3.97%
1996-10-02 0 3.775 3.775 3.800 3.500 3.775 1,479,000 5,356,083 3.6214 28,982 28,982 29,174 26,871 28,982 193 27,803 2.72%
1996-10-01 0 3.675 3.650 3.700 3.625 3.800 600,300 2,239,065 3.7299 28,214 28,022 28,406 27,830 29,174 78 28,636 -4.55%
1996-09-30 0 3.850 3.825 3.850 3.750 3.975 1,694,400 6,510,330 3.8423 29,558 29,366 29,558 28,790 30,517 221 29,498 -2.53%
1996-09-27 0 3.950 3.900 3.950 3.875 4.025 1,931,368 7,628,657 3.9499 30,325 29,941 30,325 29,750 30,901 252 30,324 2.60%
1996-09-26 0 3.850 3.825 3.875 3.775 4.050 2,740,100 10,869,958 3.9670 29,558 29,366 29,750 28,982 31,093 357 30,456 -1.28%
1996-09-25 0 3.900 3.900 3.925 3.825 4.025 4,058,861 15,987,698 3.9390 29,941 29,941 30,133 29,366 30,901 529 30,241 1.96%
1996-09-24 0 3.825 3.825 3.875 3.550 3.875 5,301,306 20,069,095 3.7857 29,366 29,366 29,750 27,254 29,750 691 29,064 7.75%
1996-09-23 0 3.550 3.525 3.575 3.100 3.550 6,346,632 21,703,177 3.4196 27,254 27,062 27,446 23,800 27,254 827 26,254 7.58%
1996-09-20 0 3.300 3.275 3.300 3.125 3.375 1,016,400 3,354,510 3.3004 25,335 25,143 25,335 23,992 25,911 132 25,338 4.76%
1996-09-19 0 3.150 3.150 3.175 3.150 3.200 150,900 478,125 3.1685 24,183 24,183 24,375 24,183 24,567 20 24,325 -0.79%
1996-09-18 0 3.175 3.175 3.200 3.150 3.200 169,500 539,025 3.1801 24,375 24,375 24,567 24,183 24,567 22 24,414 0.00%
1996-09-17 0 3.175 3.175 3.200 3.150 3.175 117,000 370,500 3.1667 24,375 24,375 24,567 24,183 24,375 15 24,311 -0.78%
1996-09-16 0 3.200 3.175 3.200 3.150 3.200 179,100 571,320 3.1899 24,567 24,375 24,567 24,183 24,567 23 24,490 -0.78%
1996-09-13 0 3.225 3.225 3.250 3.200 3.300 286,980 923,867 3.2193 24,759 24,759 24,951 24,567 25,335 37 24,715 -1.53%
1996-09-12 0 3.275 3.250 3.275 3.225 3.325 999,421 3,281,295 3.2832 25,143 24,951 25,143 24,759 25,527 130 25,206 3.15%
1996-09-11 0 3.175 3.150 3.200 3.050 3.175 313,860 979,175 3.1198 24,375 24,183 24,567 23,416 24,375 41 23,951 4.10%
1996-09-10 0 3.050 3.050 3.075 3.025 3.075 191,200 582,688 3.0475 23,416 23,416 23,608 23,224 23,608 25 23,397 0.00%
1996-09-09 0 3.050 3.025 3.100 3.025 3.100 368,320 1,127,533 3.0613 23,416 23,224 23,800 23,224 23,800 48 23,502 -0.81%
1996-09-06 0 3.075 3.075 3.100 3.050 3.100 125,920 385,793 3.0638 23,608 23,608 23,800 23,416 23,800 16 23,522 1.65%
1996-09-05 0 3.025 3.025 3.075 3.025 3.050 60,900 185,123 3.0398 23,224 23,224 23,608 23,224 23,416 8 23,337 -0.82%
1996-09-04 0 3.050 3.050 3.075 3.025 3.100 121,800 371,483 3.0499 23,416 23,416 23,608 23,224 23,800 16 23,415 0.00%
1996-09-03 0 3.050 3.025 3.050 3.025 3.100 230,700 705,593 3.0585 23,416 23,224 23,416 23,224 23,800 30 23,481 -0.81%
1996-09-02 0 3.075 3.075 3.100 3.050 3.100 126,700 389,653 3.0754 23,608 23,608 23,800 23,416 23,800 17 23,611 -1.60%
1996-08-30 0 3.125 3.050 3.125 3.075 3.125 249,300 770,888 3.0922 23,992 23,416 23,992 23,608 23,992 32 23,740 -0.79%
1996-08-29 0 3.150 3.125 3.175 3.125 3.150 96,000 302,175 3.1477 24,183 23,992 24,375 23,992 24,183 13 24,165 -1.56%
1996-08-28 0 3.200 3.150 3.200 3.150 3.200 51,600 162,075 3.1410 24,567 24,183 24,567 24,183 24,567 7 24,114 1.59%
1996-08-27 0 3.150 3.125 3.150 3.125 3.150 153,900 483,975 3.1447 24,183 23,992 24,183 23,992 24,183 20 24,143 -1.56%
1996-08-23 0 3.200 3.175 3.200 3.150 3.200 185,100 590,580 3.1906 24,567 24,375 24,567 24,183 24,567 24 24,495 0.79%
1996-08-22 0 3.175 3.175 3.200 3.175 3.200 159,000 506,063 3.1828 24,375 24,375 24,567 24,375 24,567 21 24,435 -1.55%
1996-08-21 0 3.225 3.200 3.225 3.200 3.275 369,900 1,191,158 3.2202 24,759 24,567 24,759 24,567 25,143 48 24,723 -0.77%
1996-08-20 0 3.250 3.225 3.250 3.225 3.275 562,200 1,827,548 3.2507 24,951 24,759 24,951 24,759 25,143 73 24,957 2.36%
1996-08-19 0 3.175 3.175 3.225 3.150 3.225 420,750 1,341,878 3.1893 24,375 24,375 24,759 24,183 24,759 55 24,485 1.60%
1996-08-16 0 3.125 3.100 3.150 3.100 3.150 288,600 901,440 3.1235 23,992 23,800 24,183 23,800 24,183 38 23,980 -0.79%
1996-08-15 0 3.150 3.125 3.175 3.125 3.150 78,600 247,050 3.1431 24,183 23,992 24,375 23,992 24,183 10 24,131 0.00%
1996-08-14 0 3.150 3.125 3.175 3.125 3.200 76,824 242,060 3.1508 24,183 23,992 24,375 23,992 24,567 10 24,190 0.00%
1996-08-13 0 3.150 3.150 3.200 3.150 3.150 114,000 359,100 3.1500 24,183 24,183 24,567 24,183 24,183 15 24,183 -1.56%
1996-08-12 0 3.200 3.150 3.200 3.150 3.200 117,900 372,915 3.1630 24,567 24,183 24,567 24,183 24,567 15 24,283 0.79%
1996-08-09 0 3.175 3.175 3.200 3.175 3.175 190,500 604,838 3.1750 24,375 24,375 24,567 24,375 24,375 25 24,375 -0.78%
1996-08-08 0 3.200 3.175 3.200 3.175 3.200 338,658 1,075,515 3.1758 24,567 24,375 24,567 24,375 24,567 44 24,382 0.00%
1996-08-07 0 3.200 3.175 3.200 3.150 3.200 138,960 441,954 3.1804 24,567 24,375 24,567 24,183 24,567 18 24,417 0.79%
1996-08-06 0 3.175 3.175 3.225 3.175 3.200 92,400 294,600 3.1883 24,375 24,375 24,759 24,375 24,567 12 24,478 -2.31%
1996-08-05 0 3.250 3.250 3.275 3.225 3.300 345,600 1,122,210 3.2471 24,951 24,951 25,143 24,759 25,335 45 24,929 2.36%
1996-08-02 0 3.175 3.175 3.200 3.175 3.225 127,500 408,075 3.2006 24,375 24,375 24,567 24,375 24,759 17 24,572 -1.55%
1996-08-01 0 3.225 3.175 3.225 3.150 3.250 236,100 747,488 3.1660 24,759 24,375 24,759 24,183 24,951 31 24,306 2.38%
1996-07-31 0 3.150 3.125 3.175 3.150 3.200 171,660 542,538 3.1605 24,183 23,992 24,375 24,183 24,567 22 24,264 -3.08%
1996-07-30 0 3.250 3.175 3.300 3.175 3.250 99,000 316,200 3.1939 24,951 24,375 25,335 24,375 24,951 13 24,521 0.78%
1996-07-29 0 3.225 3.225 3.250 3.225 3.300 165,000 536,063 3.2489 24,759 24,759 24,951 24,759 25,335 21 24,942 -2.27%
1996-07-26 0 3.300 3.275 3.300 3.250 3.300 73,524 240,578 3.2721 25,335 25,143 25,335 24,951 25,335 10 25,121 -1.49%
1996-07-25 0 3.350 3.250 3.350 3.250 3.350 276,000 901,980 3.2680 25,719 24,951 25,719 24,951 25,719 36 25,090 1.52%
1996-07-24 0 3.300 3.275 3.325 3.275 3.400 187,380 621,047 3.3144 25,335 25,143 25,527 25,143 26,103 24 25,445 -1.49%
1996-07-23 0 3.350 3.325 3.400 3.325 3.400 222,000 744,863 3.3552 25,719 25,527 26,103 25,527 26,103 29 25,759 -2.19%
1996-07-22 0 3.425 3.400 3.425 3.400 3.450 243,741 832,988 3.4175 26,295 26,103 26,295 26,103 26,487 32 26,237 1.48%
1996-07-19 0 3.375 3.350 3.400 3.375 3.425 263,400 897,375 3.4069 25,911 25,719 26,103 25,911 26,295 34 26,156 -1.46%
1996-07-18 0 3.425 3.425 3.450 3.375 3.500 334,800 1,154,663 3.4488 26,295 26,295 26,487 25,911 26,871 44 26,478 0.74%
1996-07-17 0 3.400 3.350 3.400 3.400 3.550 526,800 1,828,905 3.4717 26,103 25,719 26,103 26,103 27,254 69 26,653 -3.55%
1996-07-16 0 3.525 3.500 3.525 3.450 3.575 893,448 3,105,911 3.4763 27,062 26,871 27,062 26,487 27,446 116 26,689 -1.40%
1996-07-15 0 3.575 3.525 3.575 3.425 3.575 894,000 3,147,375 3.5206 27,446 27,062 27,446 26,295 27,446 116 27,028 5.15%
1996-07-12 0 3.400 3.350 3.400 3.300 3.400 369,000 1,243,200 3.3691 26,103 25,719 26,103 25,335 26,103 48 25,866 1.49%
1996-07-11 0 3.350 3.350 3.375 3.250 3.350 322,777 1,071,329 3.3191 25,719 25,719 25,911 24,951 25,719 42 25,482 1.52%
1996-07-10 0 3.300 3.300 3.325 3.250 3.400 349,500 1,162,043 3.3249 25,335 25,335 25,527 24,951 26,103 46 25,526 1.54%
1996-07-09 0 3.250 3.225 3.250 3.225 3.250 170,148 549,902 3.2319 24,951 24,759 24,951 24,759 24,951 22 24,812 0.78%
1996-07-08 0 3.225 3.200 3.225 3.200 3.225 99,600 320,730 3.2202 24,759 24,567 24,759 24,567 24,759 13 24,722 -2.27%
1996-07-05 0 3.300 3.275 3.300 3.250 3.300 384,600 1,259,550 3.2750 25,335 25,143 25,335 24,951 25,335 50 25,143 0.76%
1996-07-04 0 3.275 3.250 3.275 3.250 3.275 161,924 529,793 3.2719 25,143 24,951 25,143 24,951 25,143 21 25,119 -0.76%
1996-07-03 0 3.300 3.275 3.300 3.300 3.300 126,000 415,800 3.3000 25,335 25,143 25,335 25,335 25,335 16 25,335 -1.49%
1996-07-02 0 3.350 3.300 3.350 3.300 3.350 136,500 453,750 3.3242 25,719 25,335 25,719 25,335 25,719 18 25,521 0.00%
1996-07-01 0 3.350 3.325 3.350 3.300 3.375 94,800 317,888 3.3532 25,719 25,527 25,719 25,335 25,911 12 25,744 0.00%
1996-06-28 0 3.350 3.350 3.375 3.325 3.375 88,000 294,050 3.3415 25,719 25,719 25,911 25,527 25,911 11 25,653 0.00%
1996-06-27 0 3.350 3.325 3.350 3.300 3.350 81,000 270,413 3.3384 25,719 25,527 25,719 25,335 25,719 11 25,630 -1.47%
1996-06-26 0 3.400 3.350 3.400 3.350 3.400 49,200 164,865 3.3509 26,103 25,719 26,103 25,719 26,103 6 25,726 0.74%
1996-06-25 0 3.375 3.300 3.375 3.300 3.400 217,284 731,936 3.3686 25,911 25,335 25,911 25,335 26,103 28 25,861 -2.17%
1996-06-24 0 3.450 3.400 3.450 3.400 3.450 111,000 380,250 3.4257 26,487 26,103 26,487 26,103 26,487 14 26,300 0.73%
1996-06-21 0 3.425 3.375 3.425 3.400 3.450 34,800 118,523 3.4058 26,295 25,911 26,295 26,103 26,487 5 26,148 1.48%
1996-06-19 0 3.375 3.350 3.375 3.350 3.375 51,900 174,143 3.3554 25,911 25,719 25,911 25,719 25,911 7 25,760 -0.74%
1996-06-18 0 3.400 3.375 3.400 3.375 3.400 39,000 132,075 3.3865 26,103 25,911 26,103 25,911 26,103 5 25,999 -0.73%
1996-06-14 0 3.425 3.375 3.450 3.375 3.450 177,000 600,338 3.3917 26,295 25,911 26,487 25,911 26,487 23 26,039 0.74%
1996-06-13 0 3.400 3.350 3.400 3.375 3.425 171,000 581,288 3.3993 26,103 25,719 26,103 25,911 26,295 22 26,098 -0.73%
1996-06-12 0 3.425 3.400 3.425 3.425 3.450 265,200 910,163 3.4320 26,295 26,103 26,295 26,295 26,487 35 26,348 -0.72%
1996-06-11 0 3.450 3.400 3.450 3.400 3.450 608,850 2,077,650 3.4124 26,487 26,103 26,487 26,103 26,487 79 26,198 3.76%
1996-06-10 0 3.325 3.325 3.350 3.275 3.375 159,000 531,075 3.3401 25,527 25,527 25,719 25,143 25,911 21 25,643 -1.48%
1996-06-07 0 3.375 3.350 3.400 3.350 3.400 159,000 536,663 3.3752 25,911 25,719 26,103 25,719 26,103 21 25,913 -0.74%
1996-06-06 0 3.400 3.375 3.400 3.375 3.425 266,460 906,195 3.4009 26,103 25,911 26,103 25,911 26,295 35 26,109 0.00%
1996-06-05 0 3.400 3.375 3.400 3.375 3.450 414,300 1,410,900 3.4055 26,103 25,911 26,103 25,911 26,487 54 26,145 0.00%
1996-06-04 0 3.400 3.375 3.400 3.400 3.450 261,216 890,465 3.4089 26,103 25,911 26,103 26,103 26,487 34 26,171 -1.45%
1996-06-03 0 3.450 3.450 3.475 3.375 3.500 648,300 2,243,648 3.4608 26,487 26,487 26,679 25,911 26,871 84 26,570 0.73%
1996-05-31 0 3.425 3.400 3.425 3.350 3.500 599,880 2,047,803 3.4137 26,295 26,103 26,295 25,719 26,871 78 26,208 -2.84%
1996-05-30 0 3.525 3.500 3.525 3.500 3.575 783,600 2,780,220 3.5480 27,062 26,871 27,062 26,871 27,446 102 27,239 0.00%
1996-05-29 0 3.525 3.525 3.550 3.525 3.600 809,600 2,878,720 3.5557 27,062 27,062 27,254 27,062 27,638 105 27,298 -1.40%
1996-05-28 0 3.575 3.550 3.600 3.350 3.575 1,350,900 4,695,255 3.4756 27,446 27,254 27,638 25,719 27,446 176 26,684 5.93%
1996-05-27 0 3.375 3.350 3.375 3.325 3.400 455,400 1,530,195 3.3601 25,911 25,719 25,911 25,527 26,103 59 25,797 0.75%
1996-05-24 0 3.350 3.325 3.350 3.125 3.350 648,300 2,130,713 3.2866 25,719 25,527 25,719 23,992 25,719 84 25,232 5.51%
1996-05-23 0 3.175 3.150 3.175 3.150 3.200 105,150 333,065 3.1675 24,375 24,183 24,375 24,183 24,567 14 24,318 -0.78%
1996-05-22 0 3.200 3.175 3.200 3.175 3.200 339,000 1,081,620 3.1906 24,567 24,375 24,567 24,375 24,567 44 24,495 0.00%
1996-05-21 0 3.200 3.200 3.225 3.175 3.250 249,300 801,353 3.2144 24,567 24,567 24,759 24,375 24,951 32 24,678 0.00%
1996-05-20 0 3.200 3.175 3.225 3.050 3.275 475,800 1,504,110 3.1612 24,567 24,375 24,759 23,416 25,143 62 24,270 3.23%
1996-05-17 0 3.100 3.100 3.125 3.100 3.200 316,200 991,050 3.1343 23,800 23,800 23,992 23,800 24,567 41 24,063 -2.36%
1996-05-16 0 3.175 3.175 3.200 3.175 3.250 224,600 718,663 3.1997 24,375 24,375 24,567 24,375 24,951 29 24,565 -2.31%
1996-05-15 0 3.250 3.225 3.250 3.200 3.275 198,876 643,088 3.2336 24,951 24,759 24,951 24,567 25,143 26 24,825 -1.52%
1996-05-14 0 3.300 3.250 3.300 3.250 3.300 180,000 588,338 3.2685 25,335 24,951 25,335 24,951 25,335 23 25,094 -1.49%
1996-05-13 0 3.350 3.300 3.350 3.275 3.350 134,000 442,613 3.3031 25,719 25,335 25,719 25,143 25,719 17 25,359 0.00%
1996-05-10 0 3.350 3.300 3.350 3.300 3.350 146,100 485,033 3.3199 25,719 25,335 25,719 25,335 25,719 19 25,488 1.52%
1996-05-09 0 3.300 3.275 3.300 3.275 3.350 507,000 1,677,413 3.3085 25,335 25,143 25,335 25,143 25,719 66 25,400 0.00%
1996-05-08 0 3.300 3.275 3.300 3.275 3.300 213,300 702,870 3.2952 25,335 25,143 25,335 25,143 25,335 28 25,298 -1.49%
1996-05-07 0 3.350 3.325 3.350 3.325 3.350 195,700 651,100 3.3270 25,719 25,527 25,719 25,527 25,719 25 25,543 -0.74%
1996-05-06 0 3.375 3.325 3.375 3.325 3.400 413,400 1,383,578 3.3468 25,911 25,527 25,911 25,527 26,103 54 25,695 -1.46%
1996-05-03 0 3.425 3.400 3.425 3.300 3.425 522,900 1,751,880 3.3503 26,295 26,103 26,295 25,335 26,295 68 25,721 0.00%
1996-05-02 0 3.425 3.425 3.450 3.425 3.500 340,500 1,183,875 3.4769 26,295 26,295 26,487 26,295 26,871 44 26,693 -1.44%
1996-05-01 0 3.475 3.475 3.500 3.475 3.525 415,500 1,455,345 3.5026 26,679 26,679 26,871 26,679 27,062 54 26,891 -1.42%
1996-04-30 0 3.525 3.500 3.525 3.425 3.525 767,700 2,675,025 3.4845 27,062 26,871 27,062 26,295 27,062 100 26,751 5.22%
1996-04-29 0 3.350 3.325 3.375 3.350 3.450 238,500 810,863 3.3998 25,719 25,527 25,911 25,719 26,487 31 26,102 -0.74%
1996-04-26 0 3.375 3.350 3.375 3.325 3.425 319,968 1,067,368 3.3359 25,911 25,719 25,911 25,527 26,295 42 25,610 0.75%
1996-04-25 0 3.350 3.325 3.350 3.350 3.375 124,500 417,300 3.3518 25,719 25,527 25,719 25,719 25,911 16 25,733 -1.47%
1996-04-24 0 3.400 3.350 3.400 3.350 3.400 209,550 705,998 3.3691 26,103 25,719 26,103 25,719 26,103 27 25,866 0.74%
1996-04-23 0 3.375 3.375 3.400 3.350 3.450 151,050 509,891 3.3756 25,911 25,911 26,103 25,719 26,487 20 25,916 -0.74%
1996-04-22 0 3.400 3.350 3.400 3.350 3.400 129,000 436,395 3.3829 26,103 25,719 26,103 25,719 26,103 17 25,972 0.00%
1996-04-19 0 3.400 3.375 3.400 3.350 3.400 70,500 238,800 3.3872 26,103 25,911 26,103 25,719 26,103 9 26,005 0.00%
1996-04-18 0 3.400 3.375 3.400 3.375 3.425 128,000 434,425 3.3939 26,103 25,911 26,103 25,911 26,295 17 26,056 0.00%
1996-04-17 0 3.400 3.400 3.450 3.400 3.450 84,000 287,355 3.4209 26,103 26,103 26,487 26,103 26,487 11 26,263 -0.73%
1996-04-16 0 3.425 3.425 3.450 3.400 3.500 154,800 536,363 3.4649 26,295 26,295 26,487 26,103 26,871 20 26,601 -1.44%
1996-04-15 0 3.475 3.475 3.500 3.425 3.500 118,800 413,160 3.4778 26,679 26,679 26,871 26,295 26,871 15 26,700 1.46%
1996-04-12 0 3.425 3.425 3.475 3.425 3.475 139,800 482,100 3.4485 26,295 26,295 26,679 26,295 26,679 18 26,475 -0.72%
1996-04-11 0 3.450 3.425 3.475 3.450 3.450 117,480 404,987 3.4473 26,487 26,295 26,679 26,487 26,487 15 26,466 -2.13%
1996-04-10 0 3.525 3.475 3.525 3.475 3.525 86,700 302,003 3.4833 27,062 26,679 27,062 26,679 27,062 11 26,742 0.00%
1996-04-09 0 3.525 3.475 3.525 3.450 3.525 68,700 238,253 3.4680 27,062 26,679 27,062 26,487 27,062 9 26,625 1.44%
1996-04-03 0 3.475 3.450 3.475 3.450 3.500 252,000 875,138 3.4728 26,679 26,487 26,679 26,487 26,871 33 26,661 -0.71%
1996-04-02 0 3.500 3.475 3.500 3.425 3.500 164,100 567,278 3.4569 26,871 26,679 26,871 26,295 26,871 21 26,540 1.45%
1996-04-01 0 3.450 3.425 3.450 3.400 3.450 110,100 377,543 3.4291 26,487 26,295 26,487 26,103 26,487 14 26,326 0.00%
1996-03-29 0 3.450 3.425 3.450 3.400 3.525 99,540 343,629 3.4522 26,487 26,295 26,487 26,103 27,062 13 26,503 -2.82%
1996-03-28 0 3.550 3.525 3.550 3.400 3.575 380,400 1,328,445 3.4922 27,254 27,062 27,254 26,103 27,446 50 26,811 2.90%
1996-03-27 0 3.450 3.450 3.475 3.450 3.500 239,700 832,890 3.4747 26,487 26,487 26,679 26,487 26,871 31 26,676 -1.43%
1996-03-26 0 3.500 3.425 3.500 3.500 3.550 153,900 541,800 3.5205 26,871 26,295 26,871 26,871 27,254 20 27,028 -1.41%
1996-03-25 0 3.550 3.550 3.575 3.525 3.625 271,008 964,542 3.5591 27,254 27,254 27,446 27,062 27,830 35 27,324 0.00%
1996-03-22 0 3.550 3.525 3.550 3.500 3.575 274,500 969,863 3.5332 27,254 27,062 27,254 26,871 27,446 36 27,125 0.71%
1996-03-21 0 3.525 3.525 3.575 3.525 3.575 334,500 1,187,625 3.5504 27,062 27,062 27,446 27,062 27,446 44 27,258 -2.08%
1996-03-20 0 3.600 3.575 3.600 3.550 3.600 454,200 1,633,073 3.5955 27,638 27,446 27,638 27,254 27,638 59 27,604 0.00%
1996-03-19 0 3.600 3.575 3.600 3.575 3.625 452,400 1,628,168 3.5990 27,638 27,446 27,638 27,446 27,830 59 27,630 0.70%
1996-03-18 0 3.575 3.525 3.575 3.525 3.575 174,900 620,693 3.5488 27,446 27,062 27,446 27,062 27,446 23 27,246 0.70%
1996-03-15 0 3.550 3.500 3.525 3.500 3.600 688,983 2,440,858 3.5427 27,254 26,871 27,062 26,871 27,638 90 27,198 1.43%
1996-03-14 0 3.500 3.475 3.500 3.400 3.550 325,500 1,121,513 3.4455 26,871 26,679 26,871 26,103 27,254 42 26,452 0.00%
1996-03-13 0 3.500 3.475 3.500 3.450 3.525 442,500 1,547,625 3.4975 26,871 26,679 26,871 26,487 27,062 58 26,851 -1.41%
1996-03-12 0 3.550 3.600 3.625 3.500 3.800 638,880 2,292,074 3.5876 27,254 27,638 27,830 26,871 29,174 83 27,543 1.43%
1996-03-11 0 3.500 3.375 3.500 3.300 3.700 1,035,900 3,646,598 3.5202 26,871 25,911 26,871 25,335 28,406 135 27,026 -10.26%
1996-03-08 0 3.900 3.875 3.900 3.875 3.925 252,019 980,254 3.8896 29,941 29,750 29,941 29,750 30,133 33 29,862 0.00%
1996-03-07 0 3.900 3.900 3.925 3.875 3.950 519,800 2,035,895 3.9167 29,941 29,941 30,133 29,750 30,325 68 30,070 -0.64%
1996-03-06 0 3.925 3.900 3.925 3.900 3.950 337,200 1,324,238 3.9272 30,133 29,941 30,133 29,941 30,325 44 30,150 0.00%
1996-03-05 0 3.925 3.925 3.950 3.900 3.950 519,360 2,038,350 3.9247 30,133 30,133 30,325 29,941 30,325 68 30,131 0.00%
1996-03-04 0 3.925 3.900 3.925 3.900 3.975 547,800 2,158,478 3.9403 30,133 29,941 30,133 29,941 30,517 71 30,251 0.00%
1996-03-01 0 3.925 3.900 3.925 3.875 3.925 365,076 1,420,883 3.8920 30,133 29,941 30,133 29,750 30,133 48 29,880 1.29%
1996-02-29 0 3.875 3.875 3.900 3.850 3.950 591,900 2,295,975 3.8790 29,750 29,750 29,941 29,558 30,325 77 29,780 -0.64%
1996-02-28 0 3.900 3.875 3.925 3.850 3.900 373,500 1,446,713 3.8734 29,941 29,750 30,133 29,558 29,941 49 29,737 1.30%
1996-02-27 0 3.850 3.825 3.850 3.800 3.850 207,513 793,775 3.8252 29,558 29,366 29,558 29,174 29,558 27 29,367 0.65%
1996-02-26 0 3.825 3.825 3.850 3.825 3.900 379,500 1,456,463 3.8378 29,366 29,366 29,558 29,366 29,941 49 29,464 -1.29%
1996-02-23 0 3.875 3.850 3.900 3.875 3.975 534,000 2,088,338 3.9107 29,750 29,558 29,941 29,750 30,517 70 30,024 -1.27%
1996-02-22 0 3.925 3.925 3.950 3.925 4.075 1,314,000 5,257,800 4.0014 30,133 30,133 30,325 30,133 31,285 171 30,720 -1.88%
1996-02-16 0 4.000 3.975 4.000 3.900 4.000 749,108 2,962,778 3.9551 30,709 30,517 30,709 29,941 30,709 98 30,364 1.91%
1996-02-15 0 3.925 3.900 3.925 3.850 3.925 406,500 1,575,788 3.8765 30,133 29,941 30,133 29,558 30,133 53 29,761 2.61%
1996-02-14 0 3.825 3.825 3.850 3.800 3.875 642,000 2,463,413 3.8371 29,366 29,366 29,558 29,174 29,750 84 29,458 0.00%
1996-02-13 0 3.825 3.825 3.850 3.825 3.925 448,200 1,729,665 3.8591 29,366 29,366 29,558 29,366 30,133 58 29,628 -1.92%
1996-02-12 0 3.900 3.900 3.950 3.850 3.900 980,350 3,799,337 3.8755 29,941 29,941 30,325 29,558 29,941 128 29,753 -0.64%
1996-02-09 0 3.925 3.900 3.925 3.925 3.975 858,204 3,379,471 3.9378 30,133 29,941 30,133 30,133 30,517 112 30,232 -1.26%
1996-02-08 0 3.975 3.950 3.975 3.950 4.050 582,444 2,321,535 3.9859 30,517 30,325 30,517 30,325 31,093 76 30,601 -0.63%
1996-02-07 0 4.000 4.000 4.025 4.000 4.075 665,000 2,672,675 4.0191 30,709 30,709 30,901 30,709 31,285 87 30,855 -1.23%
1996-02-06 0 4.050 4.050 4.075 4.000 4.200 2,517,456 10,171,365 4.0403 31,093 31,093 31,285 30,709 32,245 328 31,019 1.25%
1996-02-05 0 4.000 3.975 4.025 3.975 4.050 583,200 2,332,088 3.9988 30,709 30,517 30,901 30,517 31,093 76 30,700 0.63%
1996-02-02 0 3.975 3.975 4.000 3.925 4.050 1,310,330 5,232,773 3.9935 30,517 30,517 30,709 30,133 31,093 171 30,659 -0.63%
1996-02-01 0 4.000 3.975 4.025 4.000 4.050 589,200 2,369,498 4.0216 30,709 30,517 30,901 30,709 31,093 77 30,875 -1.84%
1996-01-31 0 4.075 4.050 4.075 4.025 4.125 1,573,512 6,442,285 4.0942 31,285 31,093 31,285 30,901 31,669 205 31,432 0.62%
1996-01-30 0 4.050 4.075 4.100 4.000 4.175 4,665,580 18,956,517 4.0631 31,093 31,285 31,477 30,709 32,053 608 31,193 -1.22%
1996-01-29 0 4.100 4.075 4.100 4.025 4.150 1,489,800 6,078,345 4.0800 31,477 31,285 31,477 30,901 31,861 194 31,323 0.00%
1996-01-26 0 4.100 4.100 4.150 4.050 4.225 3,815,980 15,771,552 4.1330 31,477 31,477 31,861 31,093 32,437 497 31,730 0.00%
1996-01-25 0 4.100 4.075 4.100 3.975 4.125 4,555,796 18,408,519 4.0407 31,477 31,285 31,477 30,517 31,669 593 31,021 5.13%
1996-01-24 0 3.900 3.875 3.900 3.875 3.950 1,001,100 3,907,890 3.9036 29,941 29,750 29,941 29,750 30,325 130 29,969 0.65%
1996-01-23 0 3.875 3.875 3.900 3.850 3.950 1,775,300 6,939,190 3.9087 29,750 29,750 29,941 29,558 30,325 231 30,009 0.65%
1996-01-22 0 3.850 3.825 3.850 3.825 3.975 2,301,000 9,004,973 3.9135 29,558 29,366 29,558 29,366 30,517 300 30,045 -2.53%
1996-01-19 0 3.950 3.900 3.975 3.900 4.075 3,166,458 12,614,993 3.9839 30,325 29,941 30,517 29,941 31,285 412 30,586 -0.63%
1996-01-18 0 3.975 3.950 3.975 3.775 4.025 2,524,252 9,915,280 3.9280 30,517 30,325 30,517 28,982 30,901 329 30,156 0.00%
1996-01-17 0 3.975 3.950 3.975 3.925 4.075 6,232,200 24,902,723 3.9958 30,517 30,325 30,517 30,133 31,285 812 30,677 1.92%
1996-01-16 0 3.900 3.875 3.900 3.725 3.900 2,526,900 9,620,228 3.8071 29,941 29,750 29,941 28,598 29,941 329 29,228 4.70%
1996-01-15 0 3.725 3.700 3.725 3.700 3.775 900,600 3,350,295 3.7201 28,598 28,406 28,598 28,406 28,982 117 28,560 0.68%
1996-01-12 0 3.700 3.675 3.700 3.600 3.700 770,100 2,808,975 3.6475 28,406 28,214 28,406 27,638 28,406 100 28,003 2.07%
1996-01-11 0 3.625 3.600 3.625 3.525 3.625 352,500 1,257,750 3.5681 27,830 27,638 27,830 27,062 27,830 46 27,393 0.69%
1996-01-10 0 3.600 3.550 3.625 3.525 3.675 379,500 1,369,545 3.6088 27,638 27,254 27,830 27,062 28,214 49 27,706 -2.04%
1996-01-09 0 3.675 3.625 3.675 3.625 3.700 1,308,600 4,797,765 3.6663 28,214 27,830 28,214 27,830 28,406 170 28,148 0.68%
1996-01-08 0 3.650 3.625 3.650 3.650 3.675 331,875 1,211,288 3.6498 28,022 27,830 28,022 28,022 28,214 43 28,021 -2.01%
1996-01-05 0 3.725 3.700 3.725 3.575 3.725 345,050 1,265,955 3.6689 28,598 28,406 28,598 27,446 28,598 45 28,167 2.05%
1996-01-04 0 3.650 3.600 3.650 3.350 3.800 1,725,221 6,176,920 3.5804 28,022 27,638 28,022 25,719 29,174 225 27,487 8.15%
1996-01-03 0 3.375 3.325 3.375 3.250 3.375 607,800 2,015,243 3.3156 25,911 25,527 25,911 24,951 25,911 79 25,455 -0.74%
1996-01-02 0 3.400 3.300 3.400 3.300 3.475 804,360 2,700,442 3.3573 26,103 25,335 26,103 25,335 26,679 105 25,775 -2.16%
1995-12-29 0 3.475 3.475 3.500 3.475 3.550 873,900 3,062,558 3.5045 26,679 26,679 26,871 26,679 27,254 114 26,905 -2.80%
1995-12-28 0 3.575 3.550 3.600 3.500 3.725 445,500 1,597,838 3.5866 27,446 27,254 27,638 26,871 28,598 58 27,536 -0.69%
1995-12-27 0 3.600 3.575 3.625 3.550 3.700 195,207 702,474 3.5986 27,638 27,446 27,830 27,254 28,406 25 27,628 0.70%
1995-12-22 0 3.575 3.500 3.575 3.400 3.575 2,390,000 7,937,568 3.3212 27,446 26,871 27,446 26,103 27,446 311 25,497 0.70%
1995-12-21 0 3.550 3.450 3.550 3.300 3.575 3,440,580 11,374,872 3.3061 27,254 26,487 27,254 25,335 27,446 448 25,382 -0.70%
1995-12-20 0 3.575 3.475 3.600 3.475 3.750 512,460 1,818,267 3.5481 27,446 26,679 27,638 26,679 28,790 67 27,240 2.14%
1995-12-19 0 3.500 3.400 3.525 3.350 3.550 925,500 3,190,388 3.4472 26,871 26,103 27,062 25,719 27,254 121 26,465 -2.78%
1995-12-18 0 3.600 3.575 3.625 3.550 3.750 112,500 407,475 3.6220 27,638 27,446 27,830 27,254 28,790 15 27,807 -3.36%
1995-12-15 0 3.725 3.700 3.725 3.575 3.725 235,850 855,850 3.6288 28,598 28,406 28,598 27,446 28,598 31 27,859 2.05%
1995-12-14 0 3.650 3.625 3.700 3.525 3.750 353,100 1,278,570 3.6210 28,022 27,830 28,406 27,062 28,790 46 27,799 -2.67%
1995-12-13 0 3.750 3.700 3.750 3.700 3.800 254,458 952,049 3.7415 28,790 28,406 28,790 28,406 29,174 33 28,724 -3.85%
1995-12-12 0 3.900 3.825 3.900 3.800 3.950 290,000 1,115,665 3.8471 29,941 29,366 29,941 29,174 30,325 38 29,535 1.30%
1995-12-11 0 3.850 3.800 3.850 3.800 3.900 230,760 886,280 3.8407 29,558 29,174 29,558 29,174 29,941 30 29,486 -2.53%
1995-12-08 0 3.950 3.925 3.950 3.925 3.975 200,337 788,027 3.9335 30,325 30,133 30,325 30,133 30,517 26 30,199 -1.86%
1995-12-07 0 4.025 3.950 4.025 3.850 4.025 138,000 545,288 3.9514 30,901 30,325 30,901 29,558 30,901 18 30,336 0.00%
1995-12-06 0 4.025 3.975 4.025 3.975 4.025 265,947 1,062,215 3.9941 30,901 30,517 30,901 30,517 30,901 35 30,664 0.00%
1995-12-05 0 4.025 4.000 4.050 4.000 4.100 475,716 1,914,419 4.0243 30,901 30,709 31,093 30,709 31,477 62 30,896 -1.83%
1995-12-04 0 4.100 4.025 4.100 4.025 4.100 517,200 2,088,780 4.0386 31,477 30,901 31,477 30,901 31,477 67 31,006 0.00%
1995-12-01 0 4.100 4.075 4.100 4.050 4.125 340,200 1,391,393 4.0899 31,477 31,285 31,477 31,093 31,669 44 31,400 -0.61%
1995-11-30 0 4.125 4.050 4.125 4.050 4.125 804,500 3,290,935 4.0907 31,669 31,093 31,669 31,093 31,669 105 31,405 1.23%
1995-11-29 0 4.075 4.075 4.100 4.000 4.200 271,000 1,104,533 4.0758 31,285 31,285 31,477 30,709 32,245 35 31,291 -2.98%
1995-11-28 0 4.200 4.150 4.200 4.000 4.250 827,400 3,410,595 4.1221 32,245 31,861 32,245 30,709 32,628 108 31,646 3.07%
1995-11-27 0 4.075 4.050 4.075 3.975 4.100 800,739 3,224,978 4.0275 31,285 31,093 31,285 30,517 31,477 104 30,920 -0.61%
1995-11-24 0 4.100 4.000 4.100 4.000 4.175 339,000 1,375,988 4.0590 31,477 30,709 31,477 30,709 32,053 44 31,162 -1.80%
1995-11-23 0 4.175 4.100 4.200 4.125 4.200 223,100 931,520 4.1753 32,053 31,477 32,245 31,669 32,245 29 32,055 -2.34%
1995-11-22 0 4.275 4.175 4.275 4.200 4.300 264,000 1,116,360 4.2286 32,820 32,053 32,820 32,245 33,012 34 32,464 0.59%
1995-11-21 0 4.250 4.150 4.250 4.150 4.275 165,600 698,363 4.2172 32,628 31,861 32,628 31,861 32,820 22 32,376 0.00%
1995-11-20 0 4.250 4.200 4.250 4.100 4.300 172,500 727,695 4.2185 32,628 32,245 32,628 31,477 33,012 22 32,387 -0.58%
1995-11-17 0 4.275 4.175 4.300 4.200 4.325 293,700 1,242,195 4.2295 32,820 32,053 33,012 32,245 33,204 38 32,471 -0.58%
1995-11-16 0 4.300 4.150 4.350 4.150 4.400 590,750 2,512,418 4.2529 33,012 31,861 33,396 31,861 33,780 77 32,651 -3.37%
1995-11-15 0 4.450 4.400 4.450 4.400 4.500 114,300 504,735 4.4159 34,164 33,780 34,164 33,780 34,548 15 33,902 -0.56%
1995-11-14 0 4.475 4.400 4.500 4.400 4.550 189,300 838,913 4.4317 34,356 33,780 34,548 33,780 34,932 25 34,023 -1.65%
1995-11-13 0 4.550 4.500 4.550 4.450 4.600 73,300 330,885 4.5141 34,932 34,548 34,932 34,164 35,316 10 34,656 -1.09%
1995-11-10 0 4.600 4.500 4.700 4.500 4.600 78,900 360,780 4.5726 35,316 34,548 36,083 34,548 35,316 10 35,105 -1.08%
1995-11-09 0 4.650 4.625 4.650 4.600 4.800 484,321 2,276,255 4.6999 35,699 35,507 35,699 35,316 36,851 63 36,082 1.09%
1995-11-08 0 4.600 4.475 4.600 4.375 4.600 413,400 1,863,563 4.5079 35,316 34,356 35,316 33,588 35,316 54 34,608 0.55%
1995-11-07 0 4.575 4.550 4.575 4.400 4.600 145,800 650,130 4.4591 35,124 34,932 35,124 33,780 35,316 19 34,233 -0.54%
1995-11-06 0 4.600 4.525 4.625 4.550 4.650 75,300 344,565 4.5759 35,316 34,740 35,507 34,932 35,699 10 35,130 -2.65%
1995-11-03 0 4.725 4.675 4.700 4.650 4.775 66,600 313,118 4.7015 36,275 35,891 36,083 35,699 36,659 9 36,095 1.07%
1995-11-02 0 4.675 4.600 4.675 4.600 4.700 108,700 507,630 4.6700 35,891 35,316 35,891 35,316 36,083 14 35,853 -0.53%
1995-10-31 0 4.700 4.675 4.725 4.600 4.700 85,500 397,785 4.6525 36,083 35,891 36,275 35,316 36,083 11 35,718 2.17%
1995-10-30 0 4.600 4.600 4.675 4.600 4.750 96,300 450,113 4.6741 35,316 35,316 35,891 35,316 36,467 13 35,884 -3.16%
1995-10-27 0 4.750 4.725 4.800 4.750 4.800 162,900 774,525 4.7546 36,467 36,275 36,851 36,467 36,851 21 36,502 -3.06%
1995-10-26 0 4.900 4.800 4.900 4.800 4.925 151,500 738,713 4.8760 37,619 36,851 37,619 36,851 37,811 20 37,434 -0.51%
1995-10-25 0 4.925 4.800 4.925 4.750 4.975 221,300 1,085,600 4.9056 37,811 36,851 37,811 36,467 38,195 29 37,661 1.55%
1995-10-24 0 4.850 4.750 4.850 4.750 4.850 85,500 407,775 4.7693 37,235 36,467 37,235 36,467 37,235 11 36,615 0.00%
1995-10-23 0 4.850 4.850 4.875 4.825 4.900 1,013,700 4,938,000 4.8713 37,235 37,235 37,427 37,043 37,619 132 37,398 -2.02%
1995-10-20 0 4.950 4.900 4.950 4.875 4.975 528,020 2,595,260 4.9151 38,003 37,619 38,003 37,427 38,195 69 37,734 0.00%
1995-10-19 0 4.950 4.925 4.950 4.950 4.975 391,350 1,937,318 4.9503 38,003 37,811 38,003 38,003 38,195 51 38,005 -1.00%
1995-10-18 0 5.000 4.950 5.000 4.950 5.000 1,831,433 9,138,475 4.9898 38,386 38,003 38,386 38,003 38,386 239 38,308 -0.99%
1995-10-17 0 5.050 5.000 5.050 5.000 5.050 2,952,200 14,778,985 5.0061 38,770 38,386 38,770 38,386 38,770 385 38,433 0.00%
1995-10-16 0 5.050 5.000 5.050 5.050 5.150 311,331 1,582,710 5.0837 38,770 38,386 38,770 38,770 39,538 41 39,029 -1.94%
1995-10-13 0 5.150 5.100 5.200 5.050 5.200 1,501,904 7,682,501 5.1152 39,538 39,154 39,922 38,770 39,922 196 39,271 1.98%
1995-10-12 0 5.050 5.000 5.050 5.000 5.150 621,490 3,140,642 5.0534 38,770 38,386 38,770 38,386 39,538 81 38,796 0.00%
1995-10-11 0 5.050 4.975 5.050 4.975 5.200 1,282,560 6,489,864 5.0601 38,770 38,195 38,770 38,195 39,922 167 38,848 -0.98%
1995-10-10 0 5.100 5.050 5.100 5.050 5.150 345,600 1,761,938 5.0982 39,154 38,770 39,154 38,770 39,538 45 39,140 -2.86%
1995-10-09 0 5.250 5.200 5.250 5.000 5.250 2,262,306 11,571,192 5.1148 40,306 39,922 40,306 38,386 40,306 295 39,268 1.94%
1995-10-06 0 5.150 5.100 5.150 5.100 5.200 457,200 2,355,630 5.1523 39,538 39,154 39,538 39,154 39,922 60 39,556 0.00%
1995-10-05 0 5.150 5.100 5.200 5.100 5.300 3,941,973 20,543,207 5.2114 39,538 39,154 39,922 39,154 40,690 513 40,009 0.98%
1995-10-04 0 5.100 5.050 5.100 5.050 5.100 861,907 4,394,922 5.0991 39,154 38,770 39,154 38,770 39,154 112 39,147 0.99%
1995-10-03 0 5.050 5.050 5.100 5.000 5.150 676,821 3,441,142 5.0843 38,770 38,770 39,154 38,386 39,538 88 39,033 -0.98%
1995-10-02 0 5.100 5.050 5.100 4.975 5.200 1,498,519 7,629,475 5.0913 39,154 38,770 39,154 38,195 39,922 195 39,088 2.00%
1995-09-29 0 5.000 4.925 5.000 4.850 5.050 690,650 3,427,355 4.9625 38,386 37,811 38,386 37,235 38,770 90 38,099 0.50%
1995-09-28 0 4.975 4.975 5.000 4.950 5.000 412,500 2,053,823 4.9790 38,195 38,195 38,386 38,003 38,386 54 38,225 -1.49%
1995-09-27 0 5.050 5.000 5.050 4.950 5.050 379,850 1,902,558 5.0087 38,770 38,386 38,770 38,003 38,770 49 38,453 0.00%
1995-09-26 0 5.050 5.000 5.050 5.050 5.150 1,057,500 5,347,545 5.0568 38,770 38,386 38,770 38,770 39,538 138 38,822 -1.94%
1995-09-25 0 5.150 5.100 5.150 4.975 5.150 2,177,750 11,100,203 5.0971 39,538 39,154 39,538 38,195 39,538 284 39,132 1.98%
1995-09-22 0 5.050 4.975 5.050 4.950 5.050 1,176,500 5,870,758 4.9900 38,770 38,195 38,770 38,003 38,770 153 38,310 0.00%
1995-09-21 0 5.050 5.000 5.050 5.000 5.150 2,404,740 12,200,709 5.0736 38,770 38,386 38,770 38,386 39,538 313 38,952 0.00%
1995-09-20 0 5.050 5.000 5.050 5.000 5.100 765,906 3,870,254 5.0532 38,770 38,386 38,770 38,386 39,154 100 38,795 -0.98%
1995-09-19 0 5.100 5.050 5.150 5.050 5.150 632,700 3,226,560 5.0997 39,154 38,770 39,538 38,770 39,538 82 39,152 -1.92%
1995-09-18 0 5.200 5.100 5.200 5.100 5.200 746,770 3,837,526 5.1388 39,922 39,154 39,922 39,154 39,922 97 39,452 -0.95%
1995-09-15 0 5.250 5.150 5.250 5.150 5.300 1,760,239 9,212,098 5.2334 40,306 39,538 40,306 39,538 40,690 229 40,179 -0.94%
1995-09-14 0 5.300 5.200 5.300 5.150 5.300 2,275,318 11,860,712 5.2128 40,690 39,922 40,690 39,538 40,690 296 40,020 0.95%
1995-09-13 0 5.250 5.200 5.250 5.100 5.250 2,499,000 12,936,300 5.1766 40,306 39,922 40,306 39,154 40,306 326 39,742 7.95%
1995-09-12 0 5.300 5.300 5.350 5.300 5.600 2,410,336 12,952,134 5.3736 37,338 37,338 37,691 37,338 39,452 342 37,857 -0.93%
1995-09-11 0 5.350 5.300 5.350 5.300 5.400 997,400 5,343,910 5.3578 37,691 37,338 37,691 37,338 38,043 142 37,746 -0.93%
1995-09-08 0 5.400 5.350 5.400 5.300 5.400 788,420 4,217,604 5.3494 38,043 37,691 38,043 37,338 38,043 112 37,687 0.00%
1995-09-07 0 5.400 5.300 5.400 5.300 5.400 1,763,530 9,448,526 5.3577 38,043 37,338 38,043 37,338 38,043 250 37,745 1.89%
1995-09-06 0 5.300 5.250 5.300 5.250 5.400 1,304,170 6,935,691 5.3181 37,338 36,986 37,338 36,986 38,043 185 37,466 -1.85%
1995-09-05 0 5.400 5.350 5.400 5.300 5.450 1,478,780 7,943,232 5.3715 38,043 37,691 38,043 37,338 38,395 210 37,842 -0.92%
1995-09-04 0 5.450 5.400 5.450 5.400 5.700 3,401,440 18,793,481 5.5252 38,395 38,043 38,395 38,043 40,156 483 38,925 -0.91%
1995-09-01 0 5.500 5.500 5.550 5.350 5.600 5,090,900 27,907,495 5.4818 38,747 38,747 39,100 37,691 39,452 723 38,619 0.00%
1995-08-31 0 5.500 5.500 5.550 5.250 5.500 1,282,800 6,841,890 5.3336 38,747 38,747 39,100 36,986 38,747 182 37,575 0.00%
1995-08-30 0 5.500 5.400 5.500 5.400 5.700 3,393,880 18,749,648 5.5245 38,747 38,043 38,747 38,043 40,156 482 38,920 -3.51%
1995-08-29 0 5.700 5.650 5.700 5.600 5.800 3,118,800 17,856,670 5.7255 40,156 39,804 40,156 39,452 40,861 443 40,336 0.00%
1995-08-25 0 5.700 5.650 5.700 5.650 5.800 5,611,170 31,988,159 5.7008 40,156 39,804 40,156 39,804 40,861 796 40,162 0.00%
1995-08-24 0 5.700 5.700 5.750 5.550 5.850 14,082,166 80,996,888 5.7517 40,156 40,156 40,509 39,100 41,213 1,999 40,521 1.79%
1995-08-23 0 5.600 5.550 5.600 5.450 5.700 6,433,908 35,981,132 5.5924 39,452 39,100 39,452 38,395 40,156 913 39,398 3.70%
1995-08-22 0 5.400 5.400 5.450 5.150 5.500 4,329,700 23,311,080 5.3840 38,043 38,043 38,395 36,282 38,747 615 37,930 4.85%
1995-08-21 0 5.150 5.100 5.150 5.100 5.200 584,400 2,997,810 5.1297 36,282 35,929 36,282 35,929 36,634 83 36,139 0.98%
1995-08-18 0 5.100 5.050 5.100 5.050 5.100 754,500 3,847,335 5.0992 35,929 35,577 35,929 35,577 35,929 107 35,924 -0.97%
1995-08-17 0 5.150 5.050 5.150 5.050 5.200 980,700 5,036,730 5.1359 36,282 35,577 36,282 35,577 36,634 139 36,182 0.00%
1995-08-16 0 5.150 5.100 5.150 5.100 5.200 2,165,700 11,072,190 5.1125 36,282 35,929 36,282 35,929 36,634 307 36,018 0.00%
1995-08-15 0 5.150 5.150 5.200 5.100 5.250 603,900 3,115,635 5.1592 36,282 36,282 36,634 35,929 36,986 86 36,346 0.00%
1995-08-14 0 5.150 5.100 5.200 5.100 5.250 857,040 4,420,371 5.1577 36,282 35,929 36,634 35,929 36,986 122 36,336 -2.83%
1995-08-11 0 5.300 5.250 5.300 5.100 5.300 1,423,400 7,459,780 5.2408 37,338 36,986 37,338 35,929 37,338 202 36,921 0.00%
1995-08-10 0 5.300 5.250 5.300 5.250 5.450 2,033,700 10,845,105 5.3327 37,338 36,986 37,338 36,986 38,395 289 37,569 -1.85%
1995-08-09 0 5.400 5.350 5.400 5.250 5.400 825,600 4,390,830 5.3184 38,043 37,691 38,043 36,986 38,043 117 37,468 1.89%
1995-08-08 0 5.300 5.250 5.300 5.250 5.450 1,955,173 10,401,268 5.3199 37,338 36,986 37,338 36,986 38,395 278 37,478 -1.85%
1995-08-07 0 5.400 5.350 5.400 5.350 5.500 1,788,252 9,741,905 5.4477 38,043 37,691 38,043 37,691 38,747 254 38,379 -1.82%
1995-08-04 0 5.500 5.450 5.500 5.450 5.650 2,253,000 12,470,145 5.5349 38,747 38,395 38,747 38,395 39,804 320 38,993 0.00%
1995-08-03 0 5.500 5.450 5.500 5.450 5.650 3,440,900 19,140,025 5.5625 38,747 38,395 38,747 38,395 39,804 488 39,188 -2.65%
1995-08-02 0 5.650 5.600 5.650 5.550 5.950 12,807,600 74,204,250 5.7938 39,804 39,452 39,804 39,100 41,918 1,818 40,817 0.89%
1995-08-01 0 5.600 5.600 5.650 5.350 5.600 3,804,600 20,861,265 5.4832 39,452 39,452 39,804 37,691 39,452 540 38,629 4.67%
1995-07-31 0 5.350 5.300 5.350 5.300 5.400 1,978,555 10,529,847 5.3220 37,691 37,338 37,691 37,338 38,043 281 37,493 -1.83%
1995-07-28 0 5.450 5.400 5.450 5.350 5.500 3,153,900 17,231,685 5.4636 38,395 38,043 38,395 37,691 38,747 448 38,491 1.87%
1995-07-27 0 5.350 5.300 5.350 5.250 5.350 867,900 4,610,220 5.3119 37,691 37,338 37,691 36,986 37,691 123 37,422 0.94%
1995-07-26 0 5.300 5.250 5.350 5.250 5.550 2,594,100 13,919,610 5.3659 37,338 36,986 37,691 36,986 39,100 368 37,802 -0.93%
1995-07-25 0 5.350 5.350 5.400 5.250 5.400 854,100 4,556,160 5.3345 37,691 37,691 38,043 36,986 38,043 121 37,581 0.94%
1995-07-24 0 5.300 5.250 5.300 5.200 5.350 846,200 4,499,635 5.3175 37,338 36,986 37,338 36,634 37,691 120 37,461 0.00%
1995-07-21 0 5.300 5.250 5.300 5.250 5.500 1,859,200 9,865,840 5.3065 37,338 36,986 37,338 36,986 38,747 264 37,384 -1.85%
1995-07-20 0 5.400 5.350 5.400 5.250 5.400 1,542,000 8,258,490 5.3557 38,043 37,691 38,043 36,986 38,043 219 37,731 0.00%
1995-07-19 0 5.400 5.300 5.400 5.300 5.450 1,494,200 8,012,640 5.3625 38,043 37,338 38,043 37,338 38,395 212 37,779 -1.82%
1995-07-18 0 5.500 5.500 5.550 5.350 5.550 1,224,900 6,668,340 5.4440 38,747 38,747 39,100 37,691 39,100 174 38,353 1.85%
1995-07-17 0 5.400 5.350 5.400 5.350 5.450 1,398,900 7,540,905 5.3906 38,043 37,691 38,043 37,691 38,395 199 37,977 -1.82%
1995-07-14 0 5.500 5.450 5.500 5.400 5.600 1,437,000 7,885,080 5.4872 38,747 38,395 38,747 38,043 39,452 204 38,657 -0.90%
1995-07-13 0 5.550 5.500 5.550 5.500 5.600 3,118,200 17,328,435 5.5572 39,100 38,747 39,100 38,747 39,452 443 39,150 1.83%
1995-07-12 0 5.450 5.400 5.500 5.400 5.550 937,440 5,133,474 5.4761 38,395 38,043 38,747 38,043 39,100 133 38,579 -1.80%
1995-07-11 0 5.550 5.450 5.550 5.450 5.550 1,168,580 6,396,168 5.4735 39,100 38,395 39,100 38,395 39,100 166 38,560 0.00%
1995-07-10 0 5.550 5.550 5.600 5.400 5.600 5,326,500 28,989,050 5.4424 39,100 39,100 39,452 38,043 39,452 756 38,342 0.00%
1995-07-07 0 5.550 5.500 5.550 5.400 5.550 2,252,100 12,316,080 5.4687 39,100 38,747 39,100 38,043 39,100 320 38,527 3.74%
1995-07-06 0 5.350 5.300 5.350 5.300 5.450 1,691,352 9,093,430 5.3764 37,691 37,338 37,691 37,338 38,395 240 37,877 -0.93%
1995-07-05 0 5.400 5.350 5.400 5.300 5.450 5,136,300 27,632,430 5.3798 38,043 37,691 38,043 37,338 38,395 729 37,901 0.93%
1995-07-04 0 5.350 5.300 5.350 5.300 5.400 581,700 3,103,470 5.3352 37,691 37,338 37,691 37,338 38,043 83 37,586 -0.93%
1995-07-03 0 5.400 5.350 5.400 5.350 5.450 523,500 2,831,805 5.4094 38,043 37,691 38,043 37,691 38,395 74 38,109 -0.92%
1995-06-30 0 5.450 5.400 5.450 5.300 5.450 550,560 2,952,900 5.3634 38,395 38,043 38,395 37,338 38,395 78 37,785 0.93%
1995-06-29 0 5.400 5.350 5.400 5.300 5.400 1,262,100 6,772,335 5.3659 38,043 37,691 38,043 37,338 38,043 179 37,803 -0.92%
1995-06-28 0 5.450 5.400 5.450 5.350 5.550 2,818,100 15,337,575 5.4425 38,395 38,043 38,395 37,691 39,100 400 38,342 1.87%
1995-06-27 0 5.450 5.400 5.450 5.350 5.550 2,169,600 11,839,275 5.4569 37,691 37,345 37,691 36,999 38,382 314 37,738 -0.91%
1995-06-26 0 5.500 5.450 5.500 5.450 5.550 1,785,900 9,742,185 5.4551 38,036 37,691 38,036 37,691 38,382 258 37,726 -0.90%
1995-06-23 0 5.550 5.450 5.550 5.450 5.600 1,365,900 7,499,355 5.4904 38,382 37,691 38,382 37,691 38,728 198 37,970 0.91%
1995-06-22 0 5.500 5.450 5.500 5.400 5.600 954,300 5,253,870 5.5055 38,036 37,691 38,036 37,345 38,728 138 38,074 -1.79%
1995-06-21 0 5.600 5.550 5.600 5.500 5.700 860,880 4,845,921 5.6290 38,728 38,382 38,728 38,036 39,419 124 38,929 0.90%
1995-06-20 0 5.550 5.500 5.550 5.550 5.800 2,160,900 12,215,235 5.6528 38,382 38,036 38,382 38,382 40,111 312 39,093 -4.31%
1995-06-16 0 5.800 5.750 5.800 5.700 5.850 973,808 5,616,245 5.7673 40,111 39,765 40,111 39,419 40,457 141 39,885 0.00%
1995-06-15 0 5.800 5.750 5.800 5.700 5.950 3,458,000 20,216,835 5.8464 40,111 39,765 40,111 39,419 41,148 500 40,432 0.00%
1995-06-14 0 5.800 5.750 5.800 5.500 5.800 2,694,957 15,242,921 5.6561 40,111 39,765 40,111 38,036 40,111 390 39,116 5.45%
1995-06-13 0 5.500 5.450 5.500 5.450 5.550 1,606,750 8,822,305 5.4908 38,036 37,691 38,036 37,691 38,382 232 37,973 0.92%
1995-06-12 0 5.450 5.400 5.450 5.400 5.500 738,400 4,014,390 5.4366 37,691 37,345 37,691 37,345 38,036 107 37,598 0.00%
1995-06-09 0 5.450 5.400 5.450 5.350 5.500 1,889,700 10,267,275 5.4333 37,691 37,345 37,691 36,999 38,036 273 37,575 0.93%
1995-06-08 0 5.400 5.350 5.400 5.300 5.400 458,519 2,454,603 5.3533 37,345 36,999 37,345 36,653 37,345 66 37,022 0.00%
1995-06-07 0 5.400 5.350 5.400 5.300 5.500 1,759,400 9,516,050 5.4087 37,345 36,999 37,345 36,653 38,036 254 37,405 -0.92%
1995-06-06 0 5.450 5.400 5.450 5.350 5.550 1,976,300 10,777,120 5.4532 37,691 37,345 37,691 36,999 38,382 286 37,713 0.93%
1995-06-05 0 5.400 5.350 5.400 5.300 5.600 5,029,446 27,554,245 5.4786 37,345 36,999 37,345 36,653 38,728 727 37,888 1.89%
1995-06-01 0 5.300 5.250 5.300 5.250 5.400 755,200 4,014,480 5.3158 36,653 36,307 36,653 36,307 37,345 109 36,762 -0.93%
1995-05-31 0 5.350 5.250 5.400 5.200 5.400 2,045,100 10,901,310 5.3305 36,999 36,307 37,345 35,962 37,345 296 36,864 1.90%
1995-05-30 0 5.250 5.200 5.300 5.150 5.450 1,723,800 9,178,725 5.3247 36,307 35,962 36,653 35,616 37,691 249 36,824 0.96%
1995-05-29 0 5.200 5.150 5.200 5.200 5.250 1,527,000 7,944,900 5.2029 35,962 35,616 35,962 35,962 36,307 221 35,982 -1.89%
1995-05-26 0 5.300 5.200 5.300 5.200 5.300 997,084 5,238,993 5.2543 36,653 35,962 36,653 35,962 36,653 144 36,337 0.95%
1995-05-25 0 5.250 5.200 5.250 5.150 5.500 4,911,260 26,103,706 5.3151 36,307 35,962 36,307 35,616 38,036 710 36,757 0.96%
1995-05-24 0 5.200 5.150 5.200 5.150 5.250 1,787,700 9,283,785 5.1931 35,962 35,616 35,962 35,616 36,307 258 35,914 1.96%
1995-05-23 0 5.100 5.050 5.100 5.000 5.200 2,234,700 11,369,505 5.0877 35,270 34,924 35,270 34,578 35,962 323 35,185 0.00%
1995-05-22 0 5.100 5.000 5.050 5.000 5.200 1,296,000 6,602,685 5.0947 35,270 34,578 34,924 34,578 35,962 187 35,233 -0.97%
1995-05-19 0 5.150 5.100 5.150 5.000 5.250 1,452,000 7,505,925 5.1694 35,616 35,270 35,616 34,578 36,307 210 35,750 -0.96%
1995-05-18 0 5.200 5.200 5.300 5.100 5.400 2,657,740 13,932,796 5.2423 35,962 35,962 36,653 35,270 37,345 384 36,254 1.96%
1995-05-17 0 5.100 5.050 5.100 5.050 5.200 1,365,413 7,009,214 5.1334 35,270 34,924 35,270 34,924 35,962 197 35,501 -0.97%
1995-05-16 0 5.150 5.100 5.150 5.050 5.250 3,010,900 15,527,085 5.1570 35,616 35,270 35,616 34,924 36,307 435 35,664 1.98%
1995-05-15 0 5.050 5.000 5.050 5.000 5.150 1,220,400 6,171,285 5.0568 34,924 34,578 34,924 34,578 35,616 176 34,971 0.00%
1995-05-12 0 5.050 5.000 5.100 4.975 5.200 1,617,084 8,185,852 5.0621 34,924 34,578 35,270 34,406 35,962 234 35,008 -1.94%
1995-05-11 0 5.150 5.100 5.150 4.975 5.200 1,373,527 6,978,264 5.0805 35,616 35,270 35,616 34,406 35,962 199 35,135 3.00%
1995-05-10 0 5.000 5.050 5.100 4.975 5.050 368,100 1,837,425 4.9916 34,578 34,924 35,270 34,406 34,924 53 34,521 -0.99%
1995-05-09 0 5.050 5.000 5.050 4.900 5.200 294,900 1,479,780 5.0179 34,924 34,578 34,924 33,887 35,962 43 34,702 1.00%
1995-05-08 0 5.000 4.975 5.000 4.925 5.000 173,600 860,560 4.9571 34,578 34,406 34,578 34,060 34,578 25 34,282 1.01%
1995-05-05 0 4.950 4.900 4.950 4.900 4.950 109,340 537,245 4.9135 34,233 33,887 34,233 33,887 34,233 16 33,980 -1.00%
1995-05-04 0 5.000 4.975 5.000 4.950 5.000 72,300 359,408 4.9711 34,578 34,406 34,578 34,233 34,578 10 34,378 0.00%
1995-05-03 0 5.000 4.975 5.000 4.950 5.000 155,400 772,830 4.9732 34,578 34,406 34,578 34,233 34,578 22 34,393 0.50%
1995-05-02 0 4.975 4.900 4.975 4.925 5.000 78,900 392,085 4.9694 34,406 33,887 34,406 34,060 34,578 11 34,367 -1.49%
1995-05-01 0 5.050 5.050 5.100 5.050 5.100 171,300 867,990 5.0671 34,924 34,924 35,270 34,924 35,270 25 35,042 -2.88%
1995-04-28 0 5.200 5.100 5.200 5.050 5.200 116,000 592,080 5.1041 35,962 35,270 35,962 34,924 35,962 17 35,299 0.00%
1995-04-27 0 5.200 5.050 5.200 5.000 5.500 258,900 1,366,365 5.2776 35,962 34,924 35,962 34,578 38,036 37 36,498 -0.95%
1995-04-26 0 5.250 5.050 5.300 5.000 5.300 404,700 2,068,770 5.1119 36,307 34,924 36,653 34,578 36,653 59 35,352 0.96%
1995-04-25 0 5.200 4.950 5.200 5.050 5.300 168,400 874,665 5.1940 35,962 34,233 35,962 34,924 36,653 24 35,920 -0.95%
1995-04-24 0 5.250 5.050 5.250 4.900 5.250 313,746 1,576,841 5.0259 36,307 34,924 36,307 33,887 36,307 45 34,757 1.94%
1995-04-21 0 5.150 5.100 5.200 5.100 5.250 152,200 789,978 5.1904 35,616 35,270 35,962 35,270 36,307 22 35,895 -3.74%
1995-04-20 0 5.350 5.200 5.350 5.200 5.350 61,800 323,190 5.2296 36,999 35,962 36,999 35,962 36,999 9 36,166 -0.93%
1995-04-19 0 5.400 5.250 5.400 5.200 5.400 96,152 505,720 5.2596 37,345 36,307 37,345 35,962 37,345 14 36,374 1.89%
1995-04-18 0 5.300 5.250 5.300 5.300 5.400 173,300 928,175 5.3559 36,653 36,307 36,653 36,653 37,345 25 37,040 -2.75%
1995-04-13 0 5.450 5.400 5.450 5.200 5.450 457,560 2,459,118 5.3744 37,691 37,345 37,691 35,962 37,691 66 37,168 5.83%
1995-04-12 0 5.150 5.050 5.150 5.100 5.150 30,600 156,120 5.1020 35,616 34,924 35,616 35,270 35,616 4 35,284 0.98%
1995-04-11 0 5.100 5.050 5.100 5.000 5.250 213,000 1,087,950 5.1077 35,270 34,924 35,270 34,578 36,307 31 35,324 4.08%
1995-04-10 0 4.900 4.850 5.000 4.900 5.100 256,027 1,283,890 5.0147 33,887 33,541 34,578 33,887 35,270 37 34,680 -5.77%
1995-04-07 0 5.200 5.100 5.200 5.050 5.350 91,395 470,495 5.1479 35,962 35,270 35,962 34,924 36,999 13 35,602 -2.80%
1995-04-06 0 5.350 5.200 5.350 5.150 5.350 211,150 1,107,350 5.2444 36,999 35,962 36,999 35,616 36,999 31 36,269 0.94%
1995-04-04 0 5.300 5.200 5.300 5.200 5.300 108,900 570,090 5.2350 36,653 35,962 36,653 35,962 36,653 16 36,204 0.00%
1995-04-03 0 5.300 5.150 5.300 5.150 5.300 26,400 137,415 5.2051 36,653 35,616 36,653 35,616 36,653 4 35,997 -1.85%
1995-03-31 0 5.400 5.250 5.400 5.300 5.400 136,400 722,960 5.3003 37,345 36,307 37,345 36,653 37,345 20 36,655 0.00%
1995-03-30 0 5.400 5.300 5.400 5.300 5.400 70,200 374,700 5.3376 37,345 36,653 37,345 36,653 37,345 10 36,913 0.00%
1995-03-29 0 5.400 5.350 5.400 5.350 5.400 107,400 579,210 5.3930 37,345 36,999 37,345 36,999 37,345 16 37,296 0.00%
1995-03-28 0 5.400 5.350 5.400 5.200 5.400 184,200 976,680 5.3023 37,345 36,999 37,345 35,962 37,345 27 36,669 -0.92%
1995-03-27 0 5.450 5.350 5.450 5.300 5.500 212,700 1,146,375 5.3896 37,691 36,999 37,691 36,653 38,036 31 37,273 -0.91%
1995-03-24 0 5.500 5.400 5.550 5.400 5.550 118,800 651,975 5.4880 38,036 37,345 38,382 37,345 38,382 17 37,953 -0.90%
1995-03-23 0 5.550 5.450 5.550 5.450 5.550 168,900 929,655 5.5042 38,382 37,691 38,382 37,691 38,382 24 38,065 0.00%
1995-03-22 0 5.550 5.500 5.550 5.350 5.600 251,954 1,382,491 5.4871 38,382 38,036 38,382 36,999 38,728 36 37,947 -0.89%
1995-03-21 0 5.600 5.550 5.600 5.450 5.700 238,800 1,330,995 5.5737 38,728 38,382 38,728 37,691 39,419 35 38,546 -1.75%
1995-03-20 0 5.700 5.650 5.700 5.500 5.750 197,500 1,122,995 5.6861 39,419 39,074 39,419 38,036 39,765 29 39,323 -0.87%
1995-03-17 0 5.750 5.750 5.850 5.700 5.950 615,000 3,583,020 5.8260 39,765 39,765 40,457 39,419 41,148 89 40,291 -0.86%
1995-03-16 0 5.800 5.700 5.800 5.750 5.800 148,500 855,600 5.7616 40,111 39,419 40,111 39,765 40,111 21 39,846 -0.85%
1995-03-15 0 5.850 5.800 5.850 5.800 5.900 275,750 1,607,320 5.8289 40,457 40,111 40,457 40,111 40,803 40 40,311 -0.85%
1995-03-14 0 5.900 5.800 5.900 5.700 5.900 212,960 1,239,173 5.8188 40,803 40,111 40,803 39,419 40,803 31 40,241 0.00%
1995-03-13 0 5.900 5.750 5.900 5.700 5.900 195,000 1,135,830 5.8248 40,803 39,765 40,803 39,419 40,803 28 40,282 0.85%
1995-03-10 0 5.850 5.700 5.850 5.600 5.850 355,100 2,040,495 5.7463 40,457 39,419 40,457 38,728 40,457 51 39,739 2.63%
1995-03-09 0 5.700 5.700 5.750 5.650 5.850 231,300 1,327,845 5.7408 39,419 39,419 39,765 39,074 40,457 33 39,702 -1.72%
1995-03-08 0 5.800 5.650 5.800 5.650 5.850 155,568 893,902 5.7461 40,111 39,074 40,111 39,074 40,457 22 39,738 -2.52%
1995-03-07 0 5.950 5.950 6.000 5.850 6.000 266,100 1,582,860 5.9484 41,148 41,148 41,494 40,457 41,494 38 41,137 -0.83%
1995-03-06 0 6.000 6.000 6.050 5.900 6.050 250,500 1,500,315 5.9893 41,494 41,494 41,840 40,803 41,840 36 41,420 -1.64%
1995-03-03 0 6.100 6.050 6.150 5.850 6.150 1,776,400 10,499,840 5.9107 42,186 41,840 42,532 40,457 42,532 257 40,877 3.39%
1995-03-02 0 5.900 5.850 5.900 5.800 6.050 5,308,700 28,809,540 5.4269 40,803 40,457 40,803 40,111 41,840 768 37,530 -1.67%
1995-03-01 0 6.000 5.900 6.000 5.900 6.000 571,000 3,419,270 5.9882 41,494 40,803 41,494 40,803 41,494 83 41,413 -2.44%
1995-02-28 0 6.150 6.000 6.150 5.900 6.200 1,264,350 7,621,433 6.0279 42,532 41,494 42,532 40,803 42,877 183 41,687 4.24%
1995-02-27 0 5.900 5.800 5.900 5.800 5.950 214,500 1,261,125 5.8794 40,803 40,111 40,803 40,111 41,148 31 40,660 -1.67%
1995-02-24 0 6.000 5.850 6.000 5.800 6.050 326,400 1,939,095 5.9409 41,494 40,457 41,494 40,111 41,840 47 41,085 2.56%
1995-02-23 0 5.850 5.800 5.850 5.700 6.000 142,700 825,485 5.7848 40,457 40,111 40,457 39,419 41,494 21 40,006 2.63%
1995-02-22 0 5.700 5.700 5.800 5.700 6.000 158,700 931,335 5.8685 39,419 39,419 40,111 39,419 41,494 23 40,585 -4.20%
1995-02-21 0 5.950 5.850 5.950 5.850 6.000 182,700 1,080,720 5.9153 41,148 40,457 41,148 40,457 41,494 26 40,908 -0.83%
1995-02-20 0 6.000 5.850 6.000 5.450 6.000 328,200 1,849,065 5.6340 41,494 40,457 41,494 37,691 41,494 47 38,963 1.69%
1995-02-17 0 5.900 5.850 5.950 5.850 6.000 271,500 1,618,125 5.9599 40,803 40,457 41,148 40,457 41,494 39 41,217 -3.28%
1995-02-16 0 6.100 5.950 6.150 5.950 6.400 1,267,200 7,698,600 6.0753 42,186 41,148 42,532 41,148 44,260 183 42,015 3.39%
1995-02-15 0 5.900 5.850 5.900 5.850 5.950 392,100 2,312,760 5.8984 40,803 40,457 40,803 40,457 41,148 57 40,791 0.00%
1995-02-14 0 5.900 5.850 5.900 5.700 6.000 490,300 2,887,165 5.8886 40,803 40,457 40,803 39,419 41,494 71 40,724 -1.67%
1995-02-13 0 6.000 5.950 6.000 5.850 6.050 375,100 2,241,360 5.9754 41,494 41,148 41,494 40,457 41,840 54 41,324 -1.64%
1995-02-10 0 6.100 6.100 6.150 5.750 6.200 2,285,800 13,765,590 6.0222 42,186 42,186 42,532 39,765 42,877 331 41,648 2.52%
1995-02-09 0 5.950 5.850 6.000 5.250 6.000 1,342,600 7,662,820 5.7074 41,148 40,457 41,494 36,307 41,494 194 39,471 8.18%
1995-02-08 0 5.500 5.450 5.500 5.400 5.750 253,880 1,401,781 5.5214 38,036 37,691 38,036 37,345 39,765 37 38,185 -4.35%
1995-02-07 0 5.750 5.550 5.800 5.300 6.050 1,448,950 8,353,158 5.7650 39,765 38,382 40,111 36,653 41,840 210 39,869 -8.00%
1995-02-06 0 6.250 6.150 6.300 4.550 6.300 1,100,200 6,076,863 5.5234 43,223 42,532 43,569 31,466 43,569 159 38,198 32.98%
1995-02-03 0 4.700 4.650 4.700 4.625 4.800 434,720 2,041,867 4.6970 32,504 32,158 32,504 31,985 33,195 63 32,483 2.17%
1995-01-30 0 4.600 4.500 4.600 4.250 4.600 198,350 878,378 4.4284 31,812 31,121 31,812 29,392 31,812 29 30,626 4.55%
1995-01-27 0 4.400 4.125 4.400 4.100 4.400 202,500 854,528 4.2199 30,429 28,527 30,429 28,354 30,429 29 29,183 0.57%
1995-01-26 0 4.375 4.325 4.375 4.200 4.500 1,117,300 4,910,268 4.3948 30,256 29,910 30,256 29,046 31,121 162 30,393 4.17%
1995-01-25 0 4.200 4.050 4.200 3.900 4.200 463,100 1,857,843 4.0118 29,046 28,009 29,046 26,971 29,046 67 27,744 8.39%
1995-01-24 0 3.875 3.850 3.875 3.650 3.875 214,700 816,713 3.8040 26,798 26,625 26,798 25,242 26,798 31 26,307 3.33%
1995-01-23 0 3.750 3.525 3.775 3.450 3.750 243,000 877,703 3.6119 25,934 24,378 26,107 23,859 25,934 35 24,979 -2.60%
1995-01-20 0 3.850 3.800 4.000 3.800 3.850 82,800 316,163 3.8184 26,625 26,280 27,663 26,280 26,625 12 26,407 -1.91%
1995-01-19 0 3.925 3.850 3.925 3.875 4.050 189,000 749,018 3.9631 27,144 26,625 27,144 26,798 28,009 27 27,407 -4.27%
1995-01-18 0 4.100 4.050 4.100 4.050 4.125 72,000 293,850 4.0813 28,354 28,009 28,354 28,009 28,527 10 28,225 -0.61%
1995-01-17 0 4.125 4.100 4.125 4.050 4.200 369,600 1,512,758 4.0930 28,527 28,354 28,527 28,009 29,046 53 28,306 1.85%
1995-01-16 0 4.050 4.025 4.050 4.000 4.350 472,000 1,945,995 4.1229 28,009 27,836 28,009 27,663 30,083 68 28,513 -4.71%
1995-01-13 0 4.250 4.200 4.300 4.100 4.550 1,010,400 4,375,140 4.3301 29,392 29,046 29,737 28,354 31,466 146 29,946 3.66%
1995-01-12 0 4.100 4.050 4.100 3.700 4.100 723,900 2,812,980 3.8859 28,354 28,009 28,354 25,588 28,354 105 26,873 12.33%
1995-01-11 0 3.650 3.550 3.700 3.650 3.950 120,600 457,350 3.7923 25,242 24,551 25,588 25,242 27,317 17 26,226 0.69%
1995-01-10 0 3.625 3.525 3.650 3.500 3.625 97,900 351,515 3.5906 25,069 24,378 25,242 24,205 25,069 14 24,831 -2.03%
1995-01-09 0 3.700 3.650 3.750 3.700 3.850 119,400 448,238 3.7541 25,588 25,242 25,934 25,588 26,625 17 25,962 -4.52%
1995-01-06 0 3.875 3.850 3.875 3.850 4.025 72,300 284,948 3.9412 26,798 26,625 26,798 26,625 27,836 10 27,256 -4.32%
1995-01-05 0 4.050 4.050 4.075 4.050 4.150 63,800 260,168 4.0779 28,009 28,009 28,181 28,009 28,700 9 28,201 -2.99%
1995-01-04 0 4.175 4.100 4.175 4.100 4.200 72,900 303,180 4.1588 28,873 28,354 28,873 28,354 29,046 11 28,761 0.60%
1995-01-03 0 4.150 4.125 4.150 4.150 4.450 46,800 200,220 4.2782 28,700 28,527 28,700 28,700 30,775 7 29,587 -6.74%
1994-12-30 0 4.450 4.450 4.500 4.450 4.500 26,700 119,100 4.4607 30,775 30,775 31,121 30,775 31,121 4 30,849 -1.11%
1994-12-29 0 4.500 4.475 4.500 4.425 4.550 61,920 277,790 4.4863 31,121 30,948 31,121 30,602 31,466 9 31,026 -2.17%
1994-12-28 0 4.600 4.550 4.600 4.550 4.625 18,300 83,850 4.5820 31,812 31,466 31,812 31,466 31,985 3 31,687 -1.60%
1994-12-23 0 4.675 4.550 4.675 4.500 4.675 151,200 689,625 4.5610 32,331 31,466 32,331 31,121 32,331 22 31,543 3.89%
1994-12-22 0 4.500 4.475 4.550 4.500 4.600 132,300 601,103 4.5435 31,121 30,948 31,466 31,121 31,812 19 31,421 -0.55%
1994-12-21 0 4.525 4.525 4.575 4.500 4.600 156,900 714,788 4.5557 31,294 31,294 31,639 31,121 31,812 23 31,506 -1.09%
1994-12-20 0 4.575 4.525 4.575 4.550 4.600 110,356 505,056 4.5766 31,639 31,294 31,639 31,466 31,812 16 31,650 -0.54%
1994-12-19 0 4.600 4.550 4.600 4.575 4.825 168,600 783,188 4.6452 31,812 31,466 31,812 31,639 33,368 24 32,125 -2.65%
1994-12-16 0 4.725 4.650 4.725 4.650 4.875 256,300 1,215,275 4.7416 32,677 32,158 32,677 32,158 33,714 37 32,792 -1.05%
1994-12-15 0 4.775 4.725 4.775 4.725 4.800 126,900 605,828 4.7741 33,022 32,677 33,022 32,677 33,195 18 33,016 2.14%
1994-12-14 0 4.675 4.625 4.675 4.600 4.750 234,000 1,098,608 4.6949 32,331 31,985 32,331 31,812 32,850 34 32,469 2.75%
1994-12-13 0 4.550 4.575 4.600 4.500 4.550 48,600 220,725 4.5417 31,466 31,639 31,812 31,121 31,466 7 31,409 1.11%
1994-12-12 0 4.500 - 4.550 4.500 4.650 208,200 950,385 4.5648 31,121 - 31,466 31,121 32,158 30 31,569 -3.23%
1994-12-09 0 4.650 4.575 4.650 4.450 4.650 391,500 1,781,633 4.5508 32,158 31,639 32,158 30,775 32,158 57 31,472 -4.12%
1994-12-08 0 4.850 4.800 4.900 4.800 4.950 202,300 983,465 4.8614 33,541 33,195 33,887 33,195 34,233 29 33,620 -3.96%
1994-12-07 0 5.050 5.050 5.100 4.850 5.200 211,800 1,061,970 5.0140 34,924 34,924 35,270 33,541 35,962 31 34,675 1.00%
1994-12-06 0 5.000 4.950 5.000 4.900 5.000 65,100 322,725 4.9574 34,578 34,233 34,578 33,887 34,578 9 34,284 -0.99%
1994-12-05 0 5.050 4.950 5.050 5.000 5.100 145,800 737,200 5.0562 34,924 34,233 34,924 34,578 35,270 21 34,967 1.00%
1994-12-02 0 5.000 4.950 5.000 4.900 5.050 455,900 2,274,993 4.9901 34,578 34,233 34,578 33,887 34,924 66 34,510 -2.91%
1994-12-01 0 5.150 5.100 5.200 5.100 5.200 75,900 390,315 5.1425 35,616 35,270 35,962 35,270 35,962 11 35,564 -0.96%
1994-11-30 0 5.200 5.100 5.200 5.050 5.200 124,200 642,060 5.1696 35,962 35,270 35,962 34,924 35,962 18 35,751 -2.80%
1994-11-29 0 5.350 5.250 5.350 5.250 5.500 55,200 298,140 5.4011 36,999 36,307 36,999 36,307 38,036 8 37,352 -2.73%
1994-11-28 0 5.500 5.350 5.500 5.500 5.600 217,800 1,207,080 5.5421 38,036 36,999 38,036 38,036 38,728 31 38,328 0.00%
1994-11-25 0 5.500 5.300 5.650 5.200 5.600 193,200 1,029,420 5.3283 38,036 36,653 39,074 35,962 38,728 28 36,849 3.77%
1994-11-24 0 5.300 5.250 5.300 5.250 5.500 213,900 1,156,905 5.4086 36,653 36,307 36,653 36,307 38,036 31 37,404 0.00%
1994-11-23 0 5.300 5.250 5.300 5.000 5.350 717,900 3,684,480 5.1323 36,653 36,307 36,653 34,578 36,999 104 35,493 -3.64%
1994-11-22 0 5.500 5.500 5.600 5.500 6.000 309,600 1,802,940 5.8234 38,036 38,036 38,728 38,036 41,494 45 40,273 -12.00%
1994-11-21 0 6.250 6.150 6.250 6.050 6.300 180,000 1,104,520 6.1362 43,223 42,532 43,223 41,840 43,569 26 42,436 -0.79%
1994-11-18 0 6.300 6.200 6.300 6.200 6.400 213,600 1,343,670 6.2906 43,569 42,877 43,569 42,877 44,260 31 43,504 -0.79%
1994-11-17 0 6.350 6.300 6.400 6.300 6.500 253,600 1,621,100 6.3924 43,915 43,569 44,260 43,569 44,952 37 44,208 -2.31%
1994-11-16 0 6.500 6.500 6.550 6.450 6.600 357,960 2,330,484 6.5105 44,952 44,952 45,298 44,606 45,644 52 45,024 -2.26%
1994-11-15 0 6.650 6.600 6.700 6.200 6.700 1,607,200 10,416,225 6.4810 45,989 45,644 46,335 42,877 46,335 232 44,820 5.56%
1994-11-14 0 6.300 6.300 6.400 6.300 6.600 319,880 2,083,710 6.5140 43,569 43,569 44,260 43,569 45,644 46 45,049 -5.26%
1994-11-11 0 6.650 6.600 6.700 6.400 6.750 2,062,176 13,570,127 6.5805 45,989 45,644 46,335 44,260 46,681 298 45,509 0.76%
1994-11-10 0 6.600 6.550 6.600 6.200 6.650 1,809,600 11,743,525 6.4896 45,644 45,298 45,644 42,877 45,989 262 44,880 0.76%
1994-11-09 0 6.550 6.500 6.550 5.800 6.550 2,053,100 12,704,435 6.1879 45,298 44,952 45,298 40,111 45,298 297 42,794 3.97%
1994-11-08 0 6.300 6.250 6.350 6.200 6.500 1,952,200 12,419,655 6.3619 43,569 43,223 43,915 42,877 44,952 282 43,997 2.44%
1994-11-07 0 6.150 6.150 6.200 5.350 6.150 1,707,580 10,005,566 5.8595 42,532 42,532 42,877 36,999 42,532 247 40,523 9.82%
1994-11-04 0 5.600 5.550 5.600 4.950 5.700 992,939 5,214,705 5.2518 38,728 38,382 38,728 34,233 39,419 144 36,320 12.00%
1994-11-03 0 5.000 4.975 5.000 4.825 5.000 302,400 1,493,895 4.9401 34,578 34,406 34,578 33,368 34,578 44 34,164 3.63%
1994-11-02 0 4.825 4.800 4.900 4.800 4.850 58,500 283,365 4.8438 33,368 33,195 33,887 33,195 33,541 8 33,499 -2.03%
1994-11-01 0 4.925 4.850 4.925 4.850 4.950 265,200 1,298,888 4.8978 34,060 33,541 34,060 33,541 34,233 38 33,871 -0.51%
1994-10-31 0 4.950 4.900 4.950 4.900 4.950 193,300 952,893 4.9296 34,233 33,887 34,233 33,887 34,233 28 34,092 1.02%
1994-10-28 0 4.900 4.875 4.900 4.850 4.900 120,300 588,030 4.8880 33,887 33,714 33,887 33,541 33,887 17 33,804 0.00%
1994-10-27 0 4.900 4.850 4.900 4.800 4.900 104,400 503,843 4.8261 33,887 33,541 33,887 33,195 33,887 15 33,376 1.03%
1994-10-26 0 4.850 4.825 4.850 4.800 4.850 123,900 595,298 4.8047 33,541 33,368 33,541 33,195 33,541 18 33,228 1.04%
1994-10-25 0 4.800 4.800 4.825 4.800 4.850 139,560 671,162 4.8091 33,195 33,195 33,368 33,195 33,541 20 33,258 -1.03%
1994-10-24 0 4.850 4.850 4.875 4.775 4.850 130,200 625,883 4.8071 33,541 33,541 33,714 33,022 33,541 19 33,244 -0.51%
1994-10-21 0 4.875 4.875 4.900 4.800 4.900 63,000 306,285 4.8617 33,714 33,714 33,887 33,195 33,887 9 33,622 -1.52%
1994-10-20 0 4.950 4.925 4.950 4.775 4.950 322,800 1,565,940 4.8511 34,233 34,060 34,233 33,022 34,233 47 33,549 2.06%
1994-10-19 0 4.850 4.825 4.850 4.600 4.875 334,600 1,601,240 4.7855 33,541 33,368 33,541 31,812 33,714 48 33,095 2.11%
1994-10-18 0 4.750 4.725 4.750 4.725 4.900 435,000 2,074,618 4.7692 32,850 32,677 32,850 32,677 33,887 63 32,983 -4.04%
1994-10-17 0 4.950 4.950 4.975 4.950 5.100 219,300 1,100,385 5.0177 34,233 34,233 34,406 34,233 35,270 32 34,701 -1.98%
1994-10-14 0 5.050 5.050 5.100 5.000 5.200 255,900 1,309,800 5.1184 34,924 34,924 35,270 34,578 35,962 37 35,397 0.20%
1994-10-12 0 5.100 5.100 5.150 5.050 5.200 331,100 1,700,990 5.1374 34,855 34,855 35,197 34,513 35,539 48 35,111 -1.92%
1994-10-11 0 5.200 5.150 5.250 5.150 5.350 254,300 1,326,255 5.2153 35,539 35,197 35,880 35,197 36,564 37 35,643 -0.95%
1994-10-10 0 5.250 5.150 5.300 5.100 5.300 378,300 1,948,440 5.1505 35,880 35,197 36,222 34,855 36,222 55 35,200 -2.78%
1994-10-07 0 5.400 5.300 5.400 5.250 5.700 444,100 2,411,700 5.4305 36,905 36,222 36,905 35,880 38,956 65 37,114 -3.57%
1994-10-06 0 5.600 5.500 5.700 5.600 5.750 195,300 1,105,830 5.6622 38,272 37,589 38,956 38,272 39,297 29 38,697 -3.45%
1994-10-05 0 5.800 5.750 5.800 5.700 5.850 274,800 1,581,555 5.7553 39,639 39,297 39,639 38,956 39,981 40 39,334 -2.52%
1994-10-04 0 5.950 5.850 5.950 5.850 5.950 131,460 776,991 5.9105 40,664 39,981 40,664 39,981 40,664 19 40,394 1.71%
1994-10-03 0 5.850 5.850 5.950 5.750 6.000 306,900 1,798,840 5.8613 39,981 39,981 40,664 39,297 41,006 45 40,058 -2.50%
1994-09-30 0 6.000 5.975 6.050 6.000 6.050 264,300 1,592,858 6.0267 41,006 40,835 41,348 41,006 41,348 39 41,189 -2.44%
1994-09-29 0 6.150 6.125 6.150 6.050 6.200 336,000 2,057,588 6.1238 42,031 41,860 42,031 41,348 42,373 49 41,852 0.41%
1994-09-28 0 6.125 6.100 6.150 6.075 6.200 599,540 3,675,151 6.1300 41,860 41,689 42,031 41,519 42,373 88 41,894 -0.41%
1994-09-27 0 6.150 6.125 6.175 6.100 6.400 642,300 3,973,515 6.1864 42,031 41,860 42,202 41,689 43,740 94 42,280 -5.38%
1994-09-26 0 6.500 6.475 6.550 6.450 6.650 236,100 1,550,078 6.5653 44,423 44,252 44,765 44,081 45,448 35 44,870 -1.14%
1994-09-23 0 6.575 6.550 6.575 6.500 6.650 231,900 1,530,533 6.6000 44,936 44,765 44,936 44,423 45,448 34 45,106 -1.50%
1994-09-22 0 6.675 6.675 6.700 6.650 6.750 119,400 799,883 6.6992 45,619 45,619 45,790 45,448 46,132 17 45,784 -1.11%
1994-09-20 0 6.750 6.750 6.800 6.725 6.800 84,600 571,455 6.7548 46,132 46,132 46,473 45,961 46,473 12 46,164 -0.74%
1994-09-19 0 6.800 6.725 6.825 6.800 6.950 51,000 348,278 6.8290 46,473 45,961 46,644 46,473 47,499 7 46,672 -2.16%
1994-09-16 0 6.950 6.850 6.950 6.800 6.975 191,700 1,321,350 6.8928 47,499 46,815 47,499 46,473 47,669 28 47,108 1.09%
1994-09-15 0 6.875 6.850 6.900 6.850 6.950 82,200 564,870 6.8719 46,986 46,815 47,157 46,815 47,499 12 46,965 -0.36%
1994-09-14 0 6.900 6.825 6.900 6.825 6.975 143,400 991,663 6.9154 47,157 46,644 47,157 46,644 47,669 21 47,262 0.36%
1994-09-13 0 6.875 6.875 6.950 6.875 7.000 37,200 257,295 6.9165 46,986 46,986 47,499 46,986 47,840 5 47,270 0.00%
1994-09-12 0 6.875 6.850 6.900 6.850 6.900 76,800 528,345 6.8795 46,986 46,815 47,157 46,815 47,157 11 47,017 -3.17%
1994-09-09 0 7.100 7.000 7.150 6.975 7.150 334,200 2,345,483 7.0182 48,524 47,840 48,865 47,669 48,865 49 47,965 1.43%
1994-09-08 0 7.000 6.975 7.025 6.900 7.175 721,576 5,076,183 7.0349 47,840 47,669 48,011 47,157 49,036 106 48,079 1.45%
1994-09-07 0 6.900 6.850 6.900 6.850 6.950 160,300 1,107,265 6.9075 47,157 46,815 47,157 46,815 47,499 23 47,208 -0.72%
1994-09-06 0 6.950 6.950 6.975 6.900 6.950 109,900 759,460 6.9105 47,499 47,499 47,669 47,157 47,499 16 47,228 0.36%
1994-09-05 0 6.925 6.925 6.950 6.925 6.975 223,500 1,555,470 6.9596 47,328 47,328 47,499 47,328 47,669 33 47,564 0.00%
1994-09-02 0 6.925 6.850 6.925 6.900 7.050 205,500 1,434,743 6.9817 47,328 46,815 47,328 47,157 48,182 30 47,715 -1.77%
1994-09-01 0 7.050 6.975 7.050 6.950 7.075 240,200 1,681,123 6.9988 48,182 47,669 48,182 47,499 48,353 35 47,832 -1.05%
1994-08-31 0 7.125 7.100 7.125 7.000 7.125 335,700 2,365,688 7.0470 48,695 48,524 48,695 47,840 48,695 49 48,162 0.35%
1994-08-30 0 7.100 7.050 7.100 7.050 7.200 341,700 2,430,453 7.1128 48,524 48,182 48,524 48,182 49,207 50 48,611 0.00%
1994-08-26 0 7.100 7.050 7.100 6.950 7.125 725,100 5,108,843 7.0457 48,524 48,182 48,524 47,499 48,695 106 48,153 0.35%
1994-08-25 0 7.075 7.050 7.075 6.700 7.100 700,700 4,914,190 7.0133 48,353 48,182 48,353 45,790 48,524 103 47,931 3.28%
1994-08-24 0 6.850 6.650 6.850 6.500 6.900 284,500 1,875,068 6.5907 46,815 45,448 46,815 44,423 47,157 42 45,043 3.79%
1994-08-23 0 6.600 6.600 6.650 6.600 6.800 217,200 1,454,205 6.6952 45,107 45,107 45,448 45,107 46,473 32 45,757 -2.94%
1994-08-22 0 6.800 6.800 6.850 6.800 6.925 157,500 1,078,965 6.8506 46,473 46,473 46,815 46,473 47,328 23 46,819 -1.81%
1994-08-19 0 6.925 6.900 6.925 6.850 6.925 85,800 592,673 6.9076 47,328 47,157 47,328 46,815 47,328 13 47,209 -1.07%
1994-08-18 0 7.000 6.900 7.000 6.900 7.050 168,300 1,175,370 6.9838 47,840 47,157 47,840 47,157 48,182 25 47,729 -1.06%
1994-08-17 0 7.075 7.050 7.100 7.025 7.100 125,100 882,015 7.0505 48,353 48,182 48,524 48,011 48,524 18 48,185 0.35%
1994-08-16 0 7.050 7.000 7.050 7.000 7.100 51,200 360,565 7.0423 48,182 47,840 48,182 47,840 48,524 7 48,129 -1.40%
1994-08-15 0 7.150 7.150 7.250 7.050 7.150 286,200 2,029,838 7.0924 48,865 48,865 49,549 48,182 48,865 42 48,472 0.35%
1994-08-12 0 7.125 7.100 7.125 7.000 7.150 499,300 3,540,253 7.0904 48,695 48,524 48,695 47,840 48,865 73 48,458 0.71%
1994-08-11 0 7.075 7.075 7.100 7.000 7.200 517,800 3,673,388 7.0942 48,353 48,353 48,524 47,840 49,207 76 48,484 -1.74%
1994-08-10 0 7.200 7.250 7.300 6.850 7.250 366,000 2,569,605 7.0208 49,207 49,549 49,891 46,815 49,549 54 47,982 3.97%
1994-08-09 0 6.925 6.850 6.950 6.850 7.100 178,500 1,240,620 6.9503 47,328 46,815 47,499 46,815 48,524 26 47,500 -0.36%
1994-08-08 0 6.950 6.925 6.950 6.925 7.050 306,536 2,135,624 6.9670 47,499 47,328 47,499 47,328 48,182 45 47,615 -0.71%
1994-08-05 0 7.000 6.975 - 6.800 7.100 343,332 2,371,194 6.9064 47,840 47,669 - 46,473 48,524 50 47,201 2.56%
1994-08-04 0 6.825 6.825 6.875 6.700 7.050 409,800 2,792,835 6.8151 46,644 46,644 46,986 45,790 48,182 60 46,577 0.37%
1994-08-03 0 6.800 6.775 6.850 6.750 7.175 1,110,050 7,716,840 6.9518 46,473 46,303 46,815 46,132 49,036 162 47,511 -0.37%
1994-08-02 0 6.825 6.825 6.850 6.650 6.950 539,100 3,657,390 6.7843 46,644 46,644 46,815 45,448 47,499 79 46,366 3.80%
1994-08-01 0 6.575 6.575 6.600 6.500 6.700 347,800 2,308,053 6.6362 44,936 44,936 45,107 44,423 45,790 51 45,354 -0.38%
1994-07-29 0 6.600 6.550 6.600 6.600 6.675 90,300 597,758 6.6197 45,107 44,765 45,107 45,107 45,619 13 45,241 0.38%
1994-07-28 0 6.575 6.575 6.625 6.550 6.700 313,412 2,070,755 6.6071 44,936 44,936 45,277 44,765 45,790 46 45,155 -1.13%
1994-07-27 0 6.650 6.625 6.675 6.550 6.675 161,100 1,063,523 6.6016 45,448 45,277 45,619 44,765 45,619 24 45,118 1.92%
1994-07-26 0 6.525 6.525 6.550 6.500 6.525 129,000 840,810 6.5179 44,594 44,594 44,765 44,423 44,594 19 44,546 -1.14%
1994-07-25 0 6.600 6.575 6.650 6.575 6.650 86,100 570,083 6.6212 45,107 44,936 45,448 44,936 45,448 13 45,251 -1.12%
1994-07-22 0 6.675 6.625 6.675 6.600 6.750 61,500 408,893 6.6487 45,619 45,277 45,619 45,107 46,132 9 45,439 -1.84%
1994-07-21 0 6.800 6.750 6.825 6.600 6.800 271,100 1,804,958 6.6579 46,473 46,132 46,644 45,107 46,473 40 45,502 0.00%
1994-07-20 0 6.800 6.775 6.800 6.775 6.900 342,000 2,328,000 6.8070 46,473 46,303 46,473 46,303 47,157 50 46,521 0.74%
1994-07-19 0 6.750 6.725 6.750 6.700 6.825 479,700 3,242,063 6.7585 46,132 45,961 46,132 45,790 46,644 70 46,190 -0.74%
1994-07-18 0 6.800 6.750 6.800 6.650 6.850 578,100 3,896,355 6.7399 46,473 46,132 46,473 45,448 46,815 85 46,063 1.87%
1994-07-15 0 6.675 6.625 6.675 6.550 6.800 410,528 2,726,537 6.6415 45,619 45,277 45,619 44,765 46,473 60 45,390 1.91%
1994-07-14 0 6.550 6.550 6.600 6.500 6.750 371,500 2,453,713 6.6049 44,765 44,765 45,107 44,423 46,132 54 45,140 0.00%
1994-07-13 0 6.550 6.550 6.575 6.400 6.575 510,200 3,315,705 6.4988 44,765 44,765 44,936 43,740 44,936 75 44,415 1.55%
1994-07-12 0 6.450 6.450 6.475 6.350 6.500 313,700 2,013,040 6.4171 44,081 44,081 44,252 43,398 44,423 46 43,857 0.78%
1994-07-11 0 6.400 6.375 6.400 6.400 6.650 171,750 1,118,070 6.5099 43,740 43,569 43,740 43,740 45,448 25 44,491 -4.12%
1994-07-08 0 6.675 6.650 6.675 6.600 6.800 215,700 1,442,475 6.6874 45,619 45,448 45,619 45,107 46,473 32 45,704 -0.37%
1994-07-07 0 6.700 6.700 6.750 6.650 6.850 235,700 1,583,965 6.7203 45,790 45,790 46,132 45,448 46,815 34 45,929 -2.19%
1994-07-06 0 6.850 6.825 6.900 6.825 7.100 261,600 1,819,995 6.9572 46,815 46,644 47,157 46,644 48,524 38 47,548 -2.14%
1994-07-05 0 7.000 6.975 7.050 6.975 7.100 161,700 1,134,458 7.0158 47,840 47,669 48,182 47,669 48,524 24 47,948 -1.06%
1994-07-04 0 7.075 7.075 7.100 6.975 7.100 206,453 1,452,186 7.0340 48,353 48,353 48,524 47,669 48,524 30 48,073 -1.05%
1994-07-01 0 7.150 7.100 7.200 7.000 7.200 156,800 1,109,393 7.0752 48,865 48,524 49,207 47,840 49,207 23 48,354 -0.69%
1994-06-30 0 7.200 7.200 7.300 7.200 7.250 223,800 1,615,335 7.2178 49,207 49,207 49,891 49,207 49,549 33 49,329 0.70%
1994-06-29 0 7.150 7.100 7.150 7.100 7.200 356,460 2,540,088 7.1259 48,865 48,524 48,865 48,524 49,207 52 48,701 -0.69%
1994-06-28 0 7.200 7.150 7.250 7.150 7.450 460,800 3,360,795 7.2934 49,207 48,865 49,549 48,865 50,916 67 49,845 -0.69%
1994-06-27 0 7.250 7.200 7.250 7.200 7.450 269,216 1,963,427 7.2931 49,549 49,207 49,549 49,207 50,916 39 49,844 -4.61%
1994-06-24 0 7.600 7.550 7.650 7.550 7.800 450,900 3,445,245 7.6408 51,941 51,599 52,283 51,599 53,308 66 52,220 0.00%
1994-06-23 0 7.600 7.550 7.650 7.500 7.700 392,382 2,982,535 7.6011 51,941 51,599 52,283 51,258 52,624 57 51,948 1.33%
1994-06-22 0 7.500 7.400 7.450 7.450 7.600 273,000 2,047,945 7.5016 51,258 50,574 50,916 50,916 51,941 40 51,269 -0.66%
1994-06-21 0 7.550 7.550 7.600 7.400 7.600 166,500 1,251,390 7.5159 51,599 51,599 51,941 50,574 51,941 24 51,366 -1.18%
1994-06-20 0 7.700 7.600 7.700 7.600 8.000 646,820 5,034,634 7.7837 52,214 51,536 52,214 51,536 54,249 95 52,782 -3.75%
1994-06-17 0 8.000 8.000 8.100 7.350 8.100 1,697,100 13,288,620 7.8302 54,249 54,249 54,927 49,841 54,927 250 53,097 8.11%
1994-06-16 0 7.400 7.400 7.450 7.350 7.600 230,700 1,723,965 7.4728 50,180 50,180 50,519 49,841 51,536 34 50,673 -1.99%
1994-06-15 0 7.550 7.550 7.600 7.400 7.800 379,500 2,885,775 7.6042 51,197 51,197 51,536 50,180 52,892 56 51,564 -0.66%
1994-06-10 0 7.600 7.500 7.700 7.100 7.700 917,600 6,754,305 7.3608 51,536 50,858 52,214 48,146 52,214 135 49,914 4.11%
1994-06-09 0 7.300 7.200 7.300 7.250 7.400 265,830 1,936,559 7.2850 49,502 48,824 49,502 49,163 50,180 39 49,400 0.00%
1994-06-08 0 7.300 7.250 7.400 7.200 7.400 772,500 5,629,035 7.2868 49,502 49,163 50,180 48,824 50,180 114 49,412 0.69%
1994-06-07 0 7.250 7.250 7.350 7.200 7.500 643,063 4,706,747 7.3193 49,163 49,163 49,841 48,824 50,858 95 49,633 -2.03%
1994-06-06 0 7.400 7.350 7.400 7.350 7.650 945,000 7,085,730 7.4981 50,180 49,841 50,180 49,841 51,875 139 50,845 0.00%
1994-06-03 0 7.400 7.200 7.550 7.000 7.550 1,557,800 11,309,865 7.2602 50,180 48,824 51,197 47,468 51,197 230 49,232 2.78%
1994-06-02 0 7.200 7.200 7.300 7.200 7.650 1,429,621 10,650,936 7.4502 48,824 48,824 49,502 48,824 51,875 211 50,520 -7.10%
1994-06-01 0 7.750 7.700 7.800 7.650 8.150 1,448,202 11,399,735 7.8716 52,553 52,214 52,892 51,875 55,266 214 53,378 -3.13%
1994-05-31 0 8.000 7.950 8.050 7.900 8.500 4,057,300 32,882,290 8.1045 54,249 53,910 54,588 53,571 57,639 598 54,957 -10.61%
1994-05-30 0 8.950 - 9.000 8.900 9.200 436,900 3,958,650 9.0608 60,691 - 61,030 60,352 62,386 64 61,442 -1.65%
1994-05-27 0 9.100 9.150 9.200 9.000 9.250 416,100 3,805,515 9.1457 61,708 62,047 62,386 61,030 62,725 61 62,018 -0.55%
1994-05-26 0 9.150 9.150 9.200 9.100 9.400 408,400 3,779,970 9.2556 62,047 62,047 62,386 61,708 63,742 60 62,763 -1.08%
1994-05-25 0 9.250 9.200 9.250 9.200 9.500 188,300 1,749,850 9.2929 62,725 62,386 62,725 62,386 64,420 28 63,016 0.54%
1994-05-24 0 9.200 9.200 9.350 9.200 9.300 276,925 2,549,710 9.2072 62,386 62,386 63,403 62,386 63,064 41 62,435 -1.60%
1994-05-23 0 9.350 9.300 9.350 9.300 9.700 317,700 3,005,565 9.4604 63,403 63,064 63,403 63,064 65,776 47 64,152 -1.58%
1994-05-20 0 9.500 9.450 9.500 9.450 9.600 516,700 4,935,645 9.5522 64,420 64,081 64,420 64,081 65,098 76 64,775 0.53%
1994-05-19 0 9.450 9.450 9.500 8.850 9.650 694,300 6,542,360 9.4230 64,081 64,081 64,420 60,013 65,437 102 63,898 4.42%
1994-05-18 0 9.050 9.000 9.050 9.000 9.200 309,300 2,806,035 9.0722 61,369 61,030 61,369 61,030 62,386 46 61,519 2.26%
1994-05-17 0 8.850 8.750 8.900 8.750 9.200 262,360 2,363,046 9.0069 60,013 59,334 60,352 59,334 62,386 39 61,076 -2.75%
1994-05-16 0 9.100 9.100 9.200 9.000 9.300 398,693 3,616,363 9.0705 61,708 61,708 62,386 61,030 63,064 59 61,508 1.11%
1994-05-13 0 9.000 8.950 9.000 8.750 9.150 494,220 4,427,919 8.9594 61,030 60,691 61,030 59,334 62,047 73 60,754 2.86%
1994-05-12 0 8.750 8.600 8.800 8.550 8.800 169,800 1,464,735 8.6262 59,334 58,317 59,674 57,978 59,674 25 58,495 1.16%
1994-05-11 0 8.650 8.600 8.650 8.550 8.700 297,500 2,556,390 8.5929 58,656 58,317 58,656 57,978 58,995 44 58,269 2.37%
1994-05-10 0 8.450 8.450 8.500 8.400 8.600 165,600 1,401,210 8.4614 57,300 57,300 57,639 56,961 58,317 24 57,378 -2.31%
1994-05-09 0 8.650 8.600 8.700 8.500 9.000 132,900 1,144,080 8.6086 58,656 58,317 58,995 57,639 61,030 20 58,375 -2.26%
1994-05-06 0 8.850 8.800 8.850 8.800 8.900 259,500 2,291,190 8.8292 60,013 59,674 60,013 59,674 60,352 38 59,872 1.72%
1994-05-05 0 8.700 8.700 8.750 8.600 9.000 355,800 3,115,710 8.7569 58,995 58,995 59,334 58,317 61,030 52 59,381 -0.57%
1994-05-04 0 8.750 - 8.700 8.700 9.300 418,700 3,762,715 8.9867 59,334 - 58,995 58,995 63,064 62 60,939 -6.91%
1994-05-03 0 9.400 9.350 9.500 9.350 9.600 156,900 1,482,855 9.4510 63,742 63,403 64,420 63,403 65,098 23 64,088 -2.59%
1994-05-02 0 9.650 9.550 9.650 9.600 9.900 234,600 2,285,640 9.7427 65,437 64,759 65,437 65,098 67,133 35 66,066 -1.03%
1994-04-29 0 9.750 9.700 9.800 9.700 9.900 403,200 3,943,080 9.7795 66,116 65,776 66,455 65,776 67,133 59 66,315 1.56%
1994-04-28 0 9.600 9.600 9.650 9.500 9.700 73,200 705,195 9.6338 65,098 65,098 65,437 64,420 65,776 11 65,328 0.00%
1994-04-27 0 9.600 9.550 9.700 9.550 9.900 257,400 2,490,345 9.6750 65,098 64,759 65,776 64,759 67,133 38 65,607 -2.54%
1994-04-26 0 9.850 9.800 9.850 9.800 10.00 252,600 2,491,680 9.8641 66,794 66,455 66,794 66,455 67,811 37 66,889 0.00%
1994-04-25 0 9.850 9.700 9.850 9.700 9.850 131,363 1,281,072 9.7522 66,794 65,776 66,794 65,776 66,794 19 66,130 0.51%
1994-04-22 0 9.800 9.750 9.800 9.750 9.900 160,250 1,566,443 9.7750 66,455 66,116 66,455 66,116 67,133 24 66,285 1.55%
1994-04-21 0 9.650 9.600 9.700 9.550 9.750 318,400 3,072,120 9.6486 65,437 65,098 65,776 64,759 66,116 47 65,428 -2.53%
1994-04-20 0 9.900 9.850 9.950 9.900 10.00 105,600 1,046,070 9.9060 67,133 66,794 67,472 67,133 67,811 16 67,173 -1.00%
1994-04-19 0 10.00 10.00 10.10 9.900 10.30 416,400 4,188,165 10.058 67,811 67,811 68,489 67,133 69,845 61 68,204 -2.91%
1994-04-18 0 10.30 10.30 10.40 10.20 10.60 321,600 3,320,730 10.326 69,845 69,845 70,523 69,167 71,879 47 70,019 0.00%
1994-04-15 0 10.30 10.30 10.40 9.950 10.50 980,200 10,083,080 10.287 69,845 69,845 70,523 67,472 71,201 145 69,755 4.04%
1994-04-14 0 9.900 9.850 9.950 9.900 10.00 259,500 2,570,295 9.9048 67,133 66,794 67,472 67,133 67,811 38 67,165 -0.50%
1994-04-13 0 9.950 9.950 10.00 9.950 10.10 349,500 3,490,305 9.9866 67,472 67,472 67,811 67,472 68,489 52 67,720 0.00%
1994-04-12 0 9.950 9.900 10.00 9.700 10.00 335,250 3,319,095 9.9004 67,472 67,133 67,811 65,776 67,811 49 67,135 2.05%
1994-04-11 0 9.750 9.650 9.750 9.500 9.750 139,300 1,339,175 9.6136 66,116 65,437 66,116 64,420 66,116 21 65,191 1.04%
1994-04-08 0 9.650 9.600 9.650 9.600 9.750 153,768 1,488,823 9.6823 65,437 65,098 65,437 65,098 66,116 23 65,656 -1.03%
1994-04-07 0 9.750 9.750 9.800 9.700 10.00 73,100 712,495 9.7469 66,116 66,116 66,455 65,776 67,811 11 66,094 -0.51%
1994-04-06 0 9.800 9.750 9.800 9.750 10.20 90,600 887,745 9.7985 66,455 66,116 66,455 66,116 69,167 13 66,444 -1.51%
1994-03-31 0 9.950 9.900 9.950 9.600 9.950 207,900 2,024,655 9.7386 67,472 67,133 67,472 65,098 67,472 31 66,038 -0.50%
1994-03-30 0 10.00 9.950 10.00 9.850 10.20 162,600 1,614,360 9.9284 67,811 67,472 67,811 66,794 69,167 24 67,325 0.00%
1994-03-29 0 10.00 9.950 10.00 9.850 10.10 136,716 1,355,219 9.9127 67,811 67,472 67,811 66,794 68,489 20 67,219 1.01%
1994-03-28 0 9.900 9.900 9.950 9.850 10.00 172,500 1,712,550 9.9278 67,133 67,133 67,472 66,794 67,811 25 67,321 -1.00%
1994-03-25 0 10.00 9.900 10.00 9.900 10.20 309,300 3,090,480 9.9919 67,811 67,133 67,811 67,133 69,167 46 67,756 0.50%
1994-03-24 0 9.950 9.900 10.00 9.850 10.20 373,880 3,729,943 9.9763 67,472 67,133 67,811 66,794 69,167 55 67,650 0.00%
1994-03-23 0 9.950 9.900 10.00 9.700 10.40 455,531 4,560,097 10.011 67,472 67,133 67,811 65,776 70,523 67 67,882 -0.50%
1994-03-22 0 10.00 9.850 10.10 9.200 10.20 419,059 4,069,976 9.7122 67,811 66,794 68,489 62,386 69,167 62 65,859 5.82%
1994-03-21 0 9.450 9.350 9.500 9.400 10.00 223,200 2,171,490 9.7289 64,081 63,403 64,420 63,742 67,811 33 65,972 -6.44%
1994-03-18 0 10.10 10.00 10.20 9.900 10.50 945,900 9,591,815 10.140 68,489 67,811 69,167 67,133 71,201 139 68,763 -3.81%
1994-03-17 0 10.50 10.40 10.60 10.30 10.80 340,200 3,573,420 10.504 71,201 70,523 71,879 69,845 73,236 50 71,228 -2.78%
1994-03-16 0 10.80 10.70 10.80 10.60 11.00 413,600 4,473,750 10.817 73,236 72,558 73,236 71,879 74,592 61 73,348 0.93%
1994-03-15 0 10.70 10.60 10.80 10.60 11.20 680,337 7,464,125 10.971 72,558 71,879 73,236 71,879 75,948 100 74,397 -2.73%
1994-03-14 0 11.00 10.90 11.10 10.40 11.20 311,300 3,318,200 10.659 74,592 73,914 75,270 70,523 75,948 46 72,281 1.85%
1994-03-11 0 10.80 10.90 11.00 10.50 10.90 412,200 4,400,310 10.675 73,236 73,914 74,592 71,201 73,914 61 72,389 -0.92%
1994-03-10 0 10.90 10.80 11.00 10.80 11.20 816,200 8,927,140 10.937 73,914 73,236 74,592 73,236 75,948 120 74,168 2.83%
1994-03-09 0 10.60 10.60 10.80 10.50 11.00 1,403,700 15,090,720 10.751 71,879 71,879 73,236 71,201 74,592 207 72,901 0.95%
1994-03-08 0 10.50 10.50 - 10.00 10.70 737,500 7,589,020 10.290 71,201 71,201 - 67,811 72,558 109 69,779 5.00%
1994-03-07 0 10.00 9.950 10.10 9.600 10.20 383,700 3,797,655 9.8975 67,811 67,472 68,489 65,098 69,167 57 67,115 5.82%
1994-03-04 0 9.450 9.450 9.600 9.250 9.600 322,420 3,033,211 9.4076 64,081 64,081 65,098 62,725 65,098 48 63,794 2.72%
1994-03-03 0 9.200 9.100 9.150 9.000 9.700 551,300 5,171,635 9.3808 62,386 61,708 62,047 61,030 65,776 81 63,612 -5.15%
1994-03-02 0 9.700 9.650 9.700 9.700 10.00 515,700 5,073,720 9.8385 65,776 65,437 65,776 65,776 67,811 76 66,716 -3.96%
1994-03-01 0 10.10 10.00 10.20 10.10 10.40 359,300 3,692,910 10.278 68,489 67,811 69,167 68,489 70,523 53 69,696 -1.94%
1994-02-28 0 10.30 10.20 10.30 10.20 10.50 274,800 2,846,550 10.359 69,845 69,167 69,845 69,167 71,201 41 70,243 0.00%
1994-02-25 0 10.30 10.10 10.30 10.00 10.50 440,900 4,484,920 10.172 69,845 68,489 69,845 67,811 71,201 65 68,978 -2.83%
1994-02-24 0 10.60 10.60 10.70 10.60 11.00 366,000 3,930,300 10.739 71,879 71,879 72,558 71,879 74,592 54 72,819 -1.85%
1994-02-23 0 10.80 10.70 10.80 10.50 11.10 234,300 2,523,300 10.770 73,236 72,558 73,236 71,201 75,270 35 73,029 1.89%
1994-02-22 0 10.60 10.50 10.60 10.30 10.60 397,164 4,170,586 10.501 71,879 71,201 71,879 69,845 71,879 59 71,208 -0.93%
1994-02-21 0 10.70 10.60 10.70 10.60 11.00 304,870 3,278,201 10.753 72,558 71,879 72,558 71,879 74,592 45 72,915 -3.60%
1994-02-18 0 11.10 11.00 11.20 11.00 11.20 305,100 3,382,890 11.088 75,270 74,592 75,948 74,592 75,948 45 75,187 0.00%
1994-02-17 0 11.10 11.10 11.30 11.10 11.60 300,100 3,355,210 11.180 75,270 75,270 76,626 75,270 78,661 44 75,815 -1.77%
1994-02-16 0 11.30 11.20 11.30 11.20 11.80 362,139 4,118,049 11.371 76,626 75,948 76,626 75,948 80,017 53 77,111 -1.74%
1994-02-15 0 11.50 11.40 11.60 11.50 11.70 247,840 2,857,760 11.531 77,982 77,304 78,661 77,982 79,339 37 78,190 0.00%
1994-02-14 0 11.50 11.50 11.60 11.50 11.90 89,700 1,040,670 11.602 77,982 77,982 78,661 77,982 80,695 13 78,672 -2.54%
1994-02-09 0 11.80 11.70 11.90 11.60 12.20 256,500 3,022,410 11.783 80,017 79,339 80,695 78,661 82,729 38 79,903 3.51%
1994-02-08 0 11.40 11.40 11.60 11.40 11.70 475,600 5,468,000 11.497 77,304 77,304 78,661 77,304 79,339 70 77,962 -1.72%
1994-02-07 0 11.60 11.50 11.60 11.50 12.00 718,500 8,371,560 11.651 78,661 77,982 78,661 77,982 81,373 106 79,009 -4.13%
1994-02-04 0 12.10 11.90 12.10 11.60 12.40 1,364,700 16,364,220 11.991 82,051 80,695 82,051 78,661 84,085 201 81,312 0.83%
1994-02-03 0 12.00 11.90 12.10 12.00 12.20 1,131,300 13,661,190 12.076 81,373 80,695 82,051 81,373 82,729 167 81,886 -2.44%
1994-02-02 0 12.30 12.20 12.30 12.20 12.70 779,284 9,565,621 12.275 83,407 82,729 83,407 82,729 86,120 115 83,237 -1.60%
1994-02-01 0 12.50 12.50 12.60 12.50 12.70 380,029 4,772,538 12.558 84,764 84,764 85,442 84,764 86,120 56 85,159 -1.57%
1994-01-31 0 12.70 12.50 12.70 12.40 12.70 435,988 5,474,477 12.556 86,120 84,764 86,120 84,085 86,120 64 85,147 2.42%
1994-01-28 0 12.40 12.30 12.40 12.20 12.60 930,245 11,572,401 12.440 84,085 83,407 84,085 82,729 85,442 137 84,358 -0.80%
1994-01-27 0 12.50 12.40 12.50 12.40 12.80 510,484 6,420,450 12.577 84,764 84,085 84,764 84,085 86,798 75 85,287 0.81%
1994-01-26 0 12.40 12.40 12.50 12.40 12.80 810,600 10,171,350 12.548 84,085 84,085 84,764 84,085 86,798 120 85,089 -3.13%
1994-01-25 0 12.80 12.70 13.00 12.50 12.80 899,934 11,300,941 12.558 86,798 86,120 88,154 84,764 86,798 133 85,154 1.59%
1994-01-24 0 12.60 12.40 12.70 12.40 12.90 3,171,900 38,939,010 12.276 85,442 84,085 86,120 84,085 87,476 468 83,246 -0.79%
1994-01-21 0 12.70 12.60 12.80 12.60 12.80 1,151,542 14,610,933 12.688 86,120 85,442 86,798 85,442 86,798 170 86,039 -1.55%
1994-01-20 0 12.90 12.80 12.90 12.80 13.10 719,100 9,286,550 12.914 87,476 86,798 87,476 86,798 88,832 106 87,572 -0.77%
1994-01-19 0 13.00 12.90 13.00 12.90 13.30 341,360 4,452,148 13.042 88,154 87,476 88,154 87,476 90,188 50 88,441 0.00%
1994-01-18 0 13.00 12.70 13.00 13.00 13.50 424,340 5,599,750 13.196 88,154 86,120 88,154 88,154 91,545 63 89,486 0.00%
1994-01-17 0 13.00 12.90 13.00 12.80 13.00 313,460 4,049,868 12.920 88,154 87,476 88,154 86,798 88,154 46 87,611 0.78%
1994-01-14 0 12.90 12.80 13.00 12.80 13.20 495,500 6,420,770 12.958 87,476 86,798 88,154 86,798 89,510 73 87,870 2.38%
1994-01-13 0 12.60 12.50 12.70 12.50 13.20 532,800 6,881,460 12.916 85,442 84,764 86,120 84,764 89,510 79 87,582 -4.55%
1994-01-12 0 13.20 13.10 13.30 13.10 13.50 1,041,266 13,860,652 13.311 89,510 88,832 90,188 88,832 91,545 154 90,265 -2.22%
1994-01-11 0 13.50 13.50 13.60 13.40 13.80 538,442 7,315,166 13.586 91,545 91,545 92,223 90,866 93,579 79 92,126 -0.74%
1994-01-10 0 13.60 13.50 13.70 13.40 14.10 982,903 13,427,380 13.661 92,223 91,545 92,901 90,866 95,613 145 92,636 1.49%
1994-01-07 0 13.40 13.30 13.40 13.20 13.80 777,340 10,491,366 13.496 90,866 90,188 90,866 89,510 93,579 115 91,521 -2.90%
1994-01-06 0 13.80 13.70 13.80 13.60 14.20 870,700 12,127,660 13.929 93,579 92,901 93,579 92,223 96,291 128 94,451 -0.72%
1994-01-05 0 13.90 13.90 14.00 13.90 14.30 604,181 8,490,768 14.053 94,257 94,257 94,935 94,257 96,969 89 95,297 -1.42%
1994-01-04 0 14.10 14.10 14.20 14.00 15.10 2,223,663 32,288,021 14.520 95,613 95,613 96,291 94,935 102,394 328 98,463 -2.76%
1994-01-03 0 14.50 14.40 14.50 13.60 14.60 1,764,103 24,786,571 14.051 98,326 97,648 98,326 92,223 99,004 260 95,278

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