China Health Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00673  1996-10-14    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-08-07 0 0.360 0.320 0.430 0.360 0.440 114,000 48,030 0.4213 0.360 0.320 0.430 0.360 0.440 114,000 0.4213 -12.20%
2026-08-06 0 0.410 0.410 0.450 0.410 0.410 13,500 5,505 0.4078 0.410 0.410 0.450 0.410 0.410 13,500 0.4078 0.00%
2026-08-05 0 0.410 0.365 0.410 - - 0 0 - 0.410 0.365 0.410 - - 0 - 0.00%
2026-08-04 0 0.410 0.365 0.410 - - 750 258 0.3440 0.410 0.365 0.410 - - 750 0.3440 0.00%
2026-08-03 0 0.410 0.370 0.410 - - 182 63 0.3462 0.410 0.370 0.410 - - 182 0.3462 -1.20%
2026-07-31 0 0.415 0.365 0.420 - - 0 0 - 0.415 0.365 0.420 - - 0 - 0.00%
2026-07-30 0 0.415 0.365 0.415 - - 0 0 - 0.415 0.365 0.415 - - 0 - 0.00%
2026-07-29 0 0.415 0.355 0.430 - - 0 0 - 0.415 0.355 0.430 - - 0 - 0.00%
2026-07-28 0 0.415 0.360 0.415 - - 0 0 - 0.415 0.360 0.415 - - 0 - 0.00%
2026-07-27 0 0.415 0.360 0.415 0.415 0.415 6,030 2,500 0.4146 0.415 0.360 0.415 0.415 0.415 6,030 0.4146 15.28%
2026-07-24 0 0.360 0.360 0.415 - - 0 0 - 0.360 0.360 0.415 - - 0 - 1.41%
2026-07-23 0 0.355 0.355 0.415 - - 0 0 - 0.355 0.355 0.415 - - 0 - 0.00%
2026-07-22 0 0.355 0.355 0.415 - - 0 0 - 0.355 0.355 0.415 - - 0 - 0.00%
2026-07-21 0 0.355 0.315 0.400 0.300 0.355 282,000 89,610 0.3178 0.355 0.315 0.400 0.300 0.355 282,000 0.3178 -6.58%
2026-07-20 0 0.380 0.260 0.430 - - 0 0 - 0.380 0.260 0.430 - - 0 - 0.00%
2026-07-17 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2026-07-16 0 0.380 0.350 0.430 - - 0 0 - 0.380 0.350 0.430 - - 0 - 0.00%
2026-07-15 0 0.380 0.360 0.430 0.350 0.400 96,000 35,790 0.3728 0.380 0.360 0.430 0.350 0.400 96,000 0.3728 -8.43%
2026-07-14 0 0.415 - 0.415 - - 0 0 - 0.415 - 0.415 - - 0 - 0.00%
2026-07-13 0 0.415 - 0.415 - - 0 0 - 0.415 - 0.415 - - 0 - 0.00%
2026-07-10 0 0.415 - 0.415 - - 0 0 - 0.415 - 0.415 - - 0 - 0.00%
2026-07-09 0 0.415 - 0.415 - - 0 0 - 0.415 - 0.415 - - 0 - 0.00%
2026-07-08 0 0.415 - 0.415 - - 0 0 - 0.415 - 0.415 - - 0 - 0.00%
2026-07-07 0 0.415 0.370 0.415 0.415 0.415 15,900 6,345 0.3991 0.415 0.370 0.415 0.415 0.415 15,900 0.3991 0.00%
2026-07-06 0 0.415 0.365 0.415 - - 0 0 - 0.415 0.365 0.415 - - 0 - 0.00%
2026-07-03 0 0.415 0.415 0.420 0.415 0.415 36,000 14,940 0.4150 0.415 0.415 0.420 0.415 0.415 36,000 0.4150 -1.19%
2026-07-02 0 0.420 - 0.460 - - 0 0 - 0.420 - 0.460 - - 0 - 0.00%
2026-06-30 0 0.420 0.380 0.460 - - 0 0 - 0.420 0.380 0.460 - - 0 - 0.00%
2026-06-29 0 0.420 0.395 0.450 - - 0 0 - 0.420 0.395 0.450 - - 0 - 0.00%
2026-06-26 0 0.420 0.405 0.435 0.395 0.435 108,000 44,730 0.4142 0.420 0.405 0.435 0.395 0.435 108,000 0.4142 0.00%
2026-06-25 0 0.420 0.390 0.490 0.420 0.495 140,400 63,204 0.4502 0.420 0.390 0.490 0.420 0.495 140,400 0.4502 -19.23%
2026-06-24 0 0.520 0.495 0.520 - - 0 0 - 0.520 0.495 0.520 - - 0 - -1.89%
2026-06-23 0 0.530 0.495 0.530 - - 0 0 - 0.530 0.495 0.530 - - 0 - 0.00%
2026-06-22 0 0.530 0.495 0.530 - - 0 0 - 0.530 0.495 0.530 - - 0 - 0.00%
2026-06-18 0 0.530 0.495 0.530 - - 0 0 - 0.530 0.495 0.530 - - 0 - -1.85%
2026-06-17 0 0.540 0.495 0.560 - - 0 0 - 0.540 0.495 0.560 - - 0 - 0.00%
2026-06-16 0 0.540 0.495 0.550 0.495 0.540 54,000 27,150 0.5028 0.540 0.495 0.550 0.495 0.540 54,000 0.5028 9.09%
2026-06-15 0 0.495 0.455 0.510 - - 0 0 - 0.495 0.455 0.510 - - 0 - 0.00%
2026-06-12 0 0.495 0.455 0.500 0.495 0.500 36,000 17,850 0.4958 0.495 0.455 0.500 0.495 0.500 36,000 0.4958 -2.94%
2026-06-11 0 0.510 0.455 0.520 - - 0 0 - 0.510 0.455 0.520 - - 0 - -1.92%
2026-06-10 0 0.520 0.455 0.520 - - 0 0 - 0.520 0.455 0.520 - - 0 - 0.00%
2026-06-09 0 0.520 0.470 0.520 0.500 0.520 78,000 39,600 0.5077 0.520 0.470 0.520 0.500 0.520 78,000 0.5077 4.00%
2026-06-08 0 0.500 0.485 0.540 - - 0 0 - 0.500 0.485 0.540 - - 0 - 0.00%
2026-06-05 0 0.500 0.495 0.500 0.500 0.500 66,000 33,000 0.5000 0.500 0.495 0.500 0.500 0.500 66,000 0.5000 -7.41%
2026-06-04 0 0.540 0.500 0.580 - - 15 7 0.4667 0.540 0.500 0.580 - - 15 0.4667 0.00%
2026-06-03 0 0.540 0.500 0.580 - - 0 0 - 0.540 0.500 0.580 - - 0 - 0.00%
2026-06-02 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2026-06-01 0 0.540 0.500 0.580 0.480 0.540 124,800 61,308 0.4913 0.540 0.500 0.580 0.480 0.540 124,800 0.4913 0.00%
2026-05-29 0 0.540 0.500 0.560 - - 0 0 - 0.540 0.500 0.560 - - 0 - 3.85%
2026-05-28 0 0.520 0.520 0.560 0.510 0.510 10,800 5,364 0.4967 0.520 0.520 0.560 0.510 0.510 10,800 0.4967 -7.14%
2026-05-27 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2026-05-26 0 0.560 0.500 0.570 0.520 0.560 24,000 12,720 0.5300 0.560 0.500 0.570 0.520 0.560 24,000 0.5300 9.80%
2026-05-22 0 0.510 0.500 0.520 0.500 0.500 162,000 81,000 0.5000 0.510 0.500 0.520 0.500 0.500 162,000 0.5000 0.00%
2026-05-21 0 0.510 0.460 0.510 - - 0 0 - 0.510 0.460 0.510 - - 0 - 0.00%
2026-05-20 0 0.510 0.460 0.520 0.510 0.510 48,000 24,480 0.5100 0.510 0.460 0.520 0.510 0.510 48,000 0.5100 0.00%
2026-05-19 0 0.510 0.460 0.510 0.520 0.520 6,000 3,120 0.5200 0.510 0.460 0.510 0.520 0.520 6,000 0.5200 0.00%
2026-05-18 0 0.510 0.465 0.530 0.500 0.510 108,000 54,660 0.5061 0.510 0.465 0.530 0.500 0.510 108,000 0.5061 -7.27%
2026-05-15 0 0.550 0.520 0.550 0.500 0.550 216,000 112,680 0.5217 0.550 0.520 0.550 0.500 0.550 216,000 0.5217 0.00%
2026-05-14 0 0.550 0.500 0.580 - - 0 0 - 0.550 0.500 0.580 - - 0 - 0.00%
2026-05-13 0 0.550 0.500 0.550 0.550 0.550 222,000 122,100 0.5500 0.550 0.500 0.550 0.550 0.550 222,000 0.5500 0.00%
2026-05-12 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2026-05-11 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2026-05-08 0 0.550 0.500 0.580 - - 2,400 1,116 0.4650 0.550 0.500 0.580 - - 2,400 0.4650 0.00%
2026-05-07 0 0.550 0.500 0.580 0.550 0.570 3,132,000 1,723,560 0.5503 0.550 0.500 0.580 0.550 0.570 3,132,000 0.5503 -3.51%
2026-05-06 0 0.570 0.500 0.580 0.570 0.570 60,000 34,200 0.5700 0.570 0.500 0.580 0.570 0.570 60,000 0.5700 0.00%
2026-05-05 0 0.570 0.500 0.570 - - 0 0 - 0.570 0.500 0.570 - - 0 - 0.00%
2026-05-04 0 0.570 0.500 0.580 - - 0 0 - 0.570 0.500 0.580 - - 0 - 0.00%
2026-04-30 0 0.570 0.530 0.570 0.580 0.630 138,000 84,360 0.6113 0.570 0.530 0.570 0.580 0.630 138,000 0.6113 9.62%
2026-04-29 0 0.520 0.520 0.530 0.520 0.520 42,300 21,987 0.5198 0.520 0.520 0.530 0.520 0.520 42,300 0.5198 -1.89%
2026-04-28 0 0.530 0.475 0.530 - - 0 0 - 0.530 0.475 0.530 - - 0 - -3.64%
2026-04-27 0 0.550 0.465 0.560 - - 0 0 - 0.550 0.465 0.560 - - 0 - 0.00%
2026-04-24 0 0.550 0.550 0.580 0.500 0.530 84,000 42,780 0.5093 0.550 0.550 0.580 0.500 0.530 84,000 0.5093 -5.17%
2026-04-23 0 0.580 0.500 0.580 - - 0 0 - 0.580 0.500 0.580 - - 0 - 0.00%
2026-04-22 0 0.580 0.500 0.580 0.550 0.590 18,000 10,320 0.5733 0.580 0.500 0.580 0.550 0.590 18,000 0.5733 9.43%
2026-04-21 0 0.530 0.500 0.550 - - 0 0 - 0.530 0.500 0.550 - - 0 - 0.00%
2026-04-20 0 0.530 0.500 0.540 0.530 0.530 42,000 22,260 0.5300 0.530 0.500 0.540 0.530 0.530 42,000 0.5300 -1.85%
2026-04-17 0 0.540 0.510 0.550 0.450 0.540 270,000 131,640 0.4876 0.540 0.510 0.550 0.450 0.540 270,000 0.4876 -3.57%
2026-04-16 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - 0.00%
2026-04-15 0 0.560 0.560 0.580 - - 0 0 - 0.560 0.560 0.580 - - 0 - 5.66%
2026-04-14 0 0.530 0.520 0.550 - - 0 0 - 0.530 0.520 0.550 - - 0 - 0.00%
2026-04-13 0 0.530 0.510 0.550 0.530 0.540 85,200 45,216 0.5307 0.530 0.510 0.550 0.530 0.540 85,200 0.5307 -7.02%
2026-04-10 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - -1.72%
2026-04-09 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2026-04-08 0 0.580 0.530 0.580 0.530 0.590 42,000 22,740 0.5414 0.580 0.530 0.580 0.530 0.590 42,000 0.5414 11.54%
2026-04-02 0 0.520 0.500 0.540 - - 0 0 - 0.520 0.500 0.540 - - 0 - 0.00%
2026-04-01 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
2026-03-31 0 0.520 0.510 0.520 0.510 0.520 384,000 199,260 0.5189 0.520 0.510 0.520 0.510 0.520 384,000 0.5189 0.00%
2026-03-30 0 0.520 0.510 0.520 0.520 0.520 42,000 21,840 0.5200 0.520 0.510 0.520 0.520 0.520 42,000 0.5200 0.00%
2026-03-27 0 0.520 0.520 0.530 0.520 0.520 282,000 146,640 0.5200 0.520 0.520 0.530 0.520 0.520 282,000 0.5200 -10.34%
2026-03-26 0 0.580 0.520 0.580 0.580 0.580 1,002,000 581,160 0.5800 0.580 0.520 0.580 0.580 0.580 1,002,000 0.5800 1.75%
2026-03-25 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - -1.72%
2026-03-24 0 0.580 0.540 0.590 0.510 0.600 126,600 66,300 0.5237 0.580 0.540 0.590 0.510 0.600 126,600 0.5237 5.45%
2026-03-23 0 0.550 0.510 0.550 0.550 0.570 1,716,000 975,180 0.5683 0.550 0.510 0.550 0.550 0.570 1,716,000 0.5683 -5.17%
2026-03-20 0 0.580 0.540 0.580 0.580 0.580 18,000 10,440 0.5800 0.580 0.540 0.580 0.580 0.580 18,000 0.5800 0.00%
2026-03-19 0 0.580 0.550 0.590 0.580 0.590 138,000 80,640 0.5843 0.580 0.550 0.590 0.580 0.590 138,000 0.5843 -1.69%
2026-03-18 0 0.590 0.580 0.590 0.590 0.600 300,000 179,640 0.5988 0.590 0.580 0.590 0.590 0.600 300,000 0.5988 0.00%
2026-03-17 0 0.590 0.560 0.590 0.530 0.590 780,000 425,940 0.5461 0.590 0.560 0.590 0.530 0.590 780,000 0.5461 3.51%
2026-03-16 0 0.570 0.560 0.590 0.570 0.580 522,000 300,000 0.5747 0.570 0.560 0.590 0.570 0.580 522,000 0.5747 -8.06%
2026-03-13 0 0.620 0.540 0.620 - - 0 0 - 0.620 0.540 0.620 - - 0 - -1.59%
2026-03-12 0 0.630 0.580 0.630 0.630 0.630 6,000 3,780 0.6300 0.630 0.580 0.630 0.630 0.630 6,000 0.6300 8.62%
2026-03-11 0 0.580 0.570 0.580 0.570 0.580 138,000 78,840 0.5713 0.580 0.570 0.580 0.570 0.580 138,000 0.5713 1.75%
2026-03-10 0 0.570 0.560 0.580 0.540 0.600 216,000 121,800 0.5639 0.570 0.560 0.580 0.540 0.600 216,000 0.5639 -5.00%
2026-03-09 0 0.600 0.600 0.620 - - 50 26 0.5200 0.600 0.600 0.620 - - 50 0.5200 0.00%
2026-03-06 0 0.600 0.580 0.610 0.580 0.600 240,000 139,320 0.5805 0.600 0.580 0.610 0.580 0.600 240,000 0.5805 -1.64%
2026-03-05 0 0.610 0.590 0.640 - - 0 0 - 0.610 0.590 0.640 - - 0 - 0.00%
2026-03-04 0 0.610 0.580 0.610 0.580 0.610 474,000 278,100 0.5867 0.610 0.580 0.610 0.580 0.610 474,000 0.5867 -4.69%
2026-03-03 0 0.640 0.600 0.640 0.650 0.650 18,000 11,700 0.6500 0.640 0.600 0.640 0.650 0.650 18,000 0.6500 -1.54%
2026-03-02 0 0.650 0.610 0.650 0.610 0.660 522,000 319,140 0.6114 0.650 0.610 0.650 0.610 0.660 522,000 0.6114 3.17%
2026-02-27 0 0.630 0.630 0.640 0.600 0.630 288,000 175,440 0.6092 0.630 0.630 0.640 0.600 0.630 288,000 0.6092 1.61%
2026-02-26 0 0.620 0.620 0.630 - - 0 0 - 0.620 0.620 0.630 - - 0 - 0.00%
2026-02-25 0 0.620 0.620 0.650 0.620 0.630 42,400 26,396 0.6225 0.620 0.620 0.650 0.620 0.630 42,400 0.6225 -1.59%
2026-02-24 0 0.630 0.630 0.660 0.630 0.680 870,000 577,800 0.6641 0.630 0.630 0.660 0.630 0.680 870,000 0.6641 -3.08%
2026-02-23 0 0.650 0.630 0.650 0.640 0.650 36,000 23,280 0.6467 0.650 0.630 0.650 0.640 0.650 36,000 0.6467 -2.99%
2026-02-20 0 0.670 0.580 0.670 0.610 0.670 138,000 84,240 0.6104 0.670 0.580 0.670 0.610 0.670 138,000 0.6104 9.84%
2026-02-16 0 0.610 0.540 0.670 - - 0 0 - 0.610 0.540 0.670 - - 0 - 0.00%
2026-02-13 0 0.610 0.600 0.620 0.600 0.610 151,500 91,515 0.6041 0.610 0.600 0.620 0.600 0.610 151,500 0.6041 3.39%
2026-02-12 0 0.590 0.590 0.670 0.540 0.550 114,000 62,460 0.5479 0.590 0.590 0.670 0.540 0.550 114,000 0.5479 -1.67%
2026-02-11 0 0.600 0.600 0.640 0.600 0.660 360,037 222,802 0.6188 0.600 0.600 0.640 0.600 0.660 360,037 0.6188 -6.25%
2026-02-10 0 0.640 0.630 0.680 0.640 0.640 18,000 11,520 0.6400 0.640 0.630 0.680 0.640 0.640 18,000 0.6400 0.00%
2026-02-09 0 0.640 0.630 0.640 0.630 0.640 120,000 76,620 0.6385 0.640 0.630 0.640 0.630 0.640 120,000 0.6385 0.00%
2026-02-06 0 0.640 0.610 0.640 0.640 0.640 138,240 88,468 0.6400 0.640 0.610 0.640 0.640 0.640 138,240 0.6400 -4.48%
2026-02-05 0 0.670 0.640 0.670 0.680 0.690 126,000 86,280 0.6848 0.670 0.640 0.670 0.680 0.690 126,000 0.6848 8.06%
2026-02-04 0 0.620 0.620 0.740 0.620 0.620 48,034 29,779 0.6200 0.620 0.620 0.740 0.620 0.620 48,034 0.6200 1.64%
2026-02-03 0 0.610 0.610 0.700 0.600 0.610 108,000 65,820 0.6094 0.610 0.610 0.700 0.600 0.610 108,000 0.6094 0.00%
2026-02-02 0 0.610 0.600 0.620 0.610 0.620 396,000 241,920 0.6109 0.610 0.600 0.620 0.610 0.620 396,000 0.6109 0.00%
2026-01-30 0 0.610 0.600 0.610 0.600 0.610 372,000 226,620 0.6092 0.610 0.600 0.610 0.600 0.610 372,000 0.6092 0.00%
2026-01-29 0 0.610 0.610 0.620 0.600 0.640 1,584,000 974,280 0.6151 0.610 0.610 0.620 0.600 0.640 1,584,000 0.6151 -6.15%
2026-01-28 0 0.650 0.640 0.650 0.640 0.690 853,650 565,269 0.6622 0.650 0.640 0.650 0.640 0.690 853,650 0.6622 -5.80%
2026-01-27 0 0.690 0.680 0.690 0.680 0.690 204,000 139,680 0.6847 0.690 0.680 0.690 0.680 0.690 204,000 0.6847 0.00%
2026-01-26 0 0.690 0.690 0.700 0.690 0.790 3,780,600 2,658,780 0.7033 0.690 0.690 0.700 0.690 0.790 3,780,600 0.7033 -14.81%
2026-01-23 0 0.810 0.790 0.820 0.810 0.810 24,000 19,440 0.8100 0.810 0.790 0.820 0.810 0.810 24,000 0.8100 1.25%
2026-01-22 0 0.800 0.790 0.810 0.790 0.800 643,200 511,380 0.7951 0.800 0.790 0.810 0.790 0.800 643,200 0.7951 0.00%
2026-01-21 0 0.800 0.780 0.800 0.780 0.800 271,200 216,780 0.7993 0.800 0.780 0.800 0.780 0.800 271,200 0.7993 -1.23%
2026-01-20 0 0.810 0.800 0.810 0.810 0.810 564,000 456,840 0.8100 0.810 0.800 0.810 0.810 0.810 564,000 0.8100 -1.22%
2026-01-19 0 0.820 0.810 0.820 0.820 0.830 649,860 533,669 0.8212 0.820 0.810 0.820 0.820 0.830 649,860 0.8212 0.00%
2026-01-16 0 0.820 0.800 0.820 0.800 0.830 766,380 619,714 0.8086 0.820 0.800 0.820 0.800 0.830 766,380 0.8086 5.13%
2026-01-15 0 0.780 0.780 0.790 0.780 0.790 78,000 61,560 0.7892 0.780 0.780 0.790 0.780 0.790 78,000 0.7892 -1.27%
2026-01-14 0 0.790 0.790 0.800 0.790 0.790 822,000 649,380 0.7900 0.790 0.790 0.800 0.790 0.790 822,000 0.7900 1.28%
2026-01-13 0 0.780 0.780 0.800 0.780 0.780 126,000 98,280 0.7800 0.780 0.780 0.800 0.780 0.780 126,000 0.7800 0.00%
2026-01-12 0 0.780 0.780 0.790 0.780 0.780 69,900 54,405 0.7783 0.780 0.780 0.790 0.780 0.780 69,900 0.7783 -1.27%
2026-01-09 0 0.790 0.780 0.800 0.760 0.800 723,000 566,640 0.7837 0.790 0.780 0.800 0.760 0.800 723,000 0.7837 -1.25%
2026-01-08 0 0.800 0.780 0.800 0.780 0.800 251,900 197,625 0.7845 0.800 0.780 0.800 0.780 0.800 251,900 0.7845 0.00%
2026-01-07 0 0.800 0.780 0.800 0.780 0.800 678,000 530,040 0.7818 0.800 0.780 0.800 0.780 0.800 678,000 0.7818 0.00%
2026-01-06 0 0.800 0.780 0.800 - - 0 0 - 0.800 0.780 0.800 - - 0 - 0.00%
2026-01-05 0 0.800 0.800 0.810 0.790 0.830 228,000 182,460 0.8003 0.800 0.800 0.810 0.790 0.830 228,000 0.8003 0.00%
2026-01-02 0 0.800 0.770 0.800 0.710 0.800 999,300 776,682 0.7772 0.800 0.770 0.800 0.710 0.800 999,300 0.7772 5.26%
2025-12-31 0 0.760 0.760 0.780 0.760 0.780 105,600 80,130 0.7588 0.760 0.760 0.780 0.760 0.780 105,600 0.7588 0.00%
2025-12-30 0 0.760 0.760 0.770 0.760 0.770 888,257 678,112 0.7634 0.760 0.760 0.770 0.760 0.770 888,257 0.7634 0.00%
2025-12-29 0 0.760 0.760 0.800 0.760 0.760 252,000 191,520 0.7600 0.760 0.760 0.800 0.760 0.760 252,000 0.7600 0.00%
2025-12-24 0 0.760 0.700 0.780 - - 0 0 - 0.760 0.700 0.780 - - 0 - 0.00%
2025-12-23 0 0.760 0.700 0.780 0.760 0.760 324,080 246,290 0.7600 0.760 0.700 0.780 0.760 0.760 324,080 0.7600 0.00%
2025-12-22 0 0.760 0.700 0.760 0.760 0.760 90,000 68,400 0.7600 0.760 0.700 0.760 0.760 0.760 90,000 0.7600 0.00%
2025-12-19 0 0.760 0.730 0.760 0.660 0.770 1,614,000 1,214,340 0.7524 0.760 0.730 0.760 0.660 0.770 1,614,000 0.7524 15.15%
2025-12-18 0 0.660 0.660 0.700 0.600 0.700 96,000 64,500 0.6719 0.660 0.660 0.700 0.600 0.700 96,000 0.6719 -5.71%
2025-12-17 0 0.700 0.620 0.700 0.680 0.700 72,010 50,165 0.6966 0.700 0.620 0.700 0.680 0.700 72,010 0.6966 1.45%
2025-12-16 0 0.690 0.620 0.700 0.680 0.690 90,000 61,800 0.6867 0.690 0.620 0.700 0.680 0.690 90,000 0.6867 0.00%
2025-12-15 0 0.690 0.610 0.700 0.670 0.690 78,000 53,580 0.6869 0.690 0.610 0.700 0.670 0.690 78,000 0.6869 2.99%
2025-12-12 0 0.670 0.570 0.690 0.670 0.670 36,000 24,120 0.6700 0.670 0.570 0.690 0.670 0.670 36,000 0.6700 0.00%
2025-12-11 0 0.670 0.670 0.680 - - 0 0 - 0.670 0.670 0.680 - - 0 - 0.00%
2025-12-10 0 0.670 0.670 0.680 - - 0 0 - 0.670 0.670 0.680 - - 0 - 0.00%
2025-12-09 0 0.670 0.670 0.680 0.670 0.680 126,000 84,480 0.6705 0.670 0.670 0.680 0.670 0.680 126,000 0.6705 0.00%
2025-12-08 0 0.670 0.670 0.680 0.670 0.670 60,000 40,200 0.6700 0.670 0.670 0.680 0.670 0.670 60,000 0.6700 -1.47%
2025-12-05 0 0.680 0.680 0.690 0.680 0.680 114,000 77,520 0.6800 0.680 0.680 0.690 0.680 0.680 114,000 0.6800 1.49%
2025-12-04 0 0.670 0.610 0.670 0.680 0.680 6,000 4,080 0.6800 0.670 0.610 0.670 0.680 0.680 6,000 0.6800 1.52%
2025-12-03 0 0.660 0.630 0.680 - - 0 0 - 0.660 0.630 0.680 - - 0 - 0.00%
2025-12-02 0 0.660 0.650 0.660 0.620 0.680 312,000 208,380 0.6679 0.660 0.650 0.660 0.620 0.680 312,000 0.6679 6.45%
2025-12-01 0 0.620 0.600 0.620 0.620 0.630 318,000 199,680 0.6279 0.620 0.600 0.620 0.620 0.630 318,000 0.6279 0.00%
2025-11-28 0 0.620 0.620 0.680 - - 600 426 0.7100 0.620 0.620 0.680 - - 600 0.7100 0.00%
2025-11-27 0 0.620 0.610 0.670 - - 0 0 - 0.620 0.610 0.670 - - 0 - 0.00%
2025-11-26 0 0.620 0.610 0.620 0.620 0.640 462,000 289,920 0.6275 0.620 0.610 0.620 0.620 0.640 462,000 0.6275 -4.62%
2025-11-25 0 0.650 0.640 0.660 0.640 0.650 227,337 147,079 0.6470 0.650 0.640 0.660 0.640 0.650 227,337 0.6470 0.00%
2025-11-24 0 0.650 0.650 0.680 0.650 0.670 66,000 43,260 0.6555 0.650 0.650 0.680 0.650 0.670 66,000 0.6555 -1.52%
2025-11-21 0 0.660 0.660 0.690 0.640 0.680 354,000 231,720 0.6546 0.660 0.660 0.690 0.640 0.680 354,000 0.6546 -5.71%
2025-11-20 0 0.700 0.670 0.700 0.670 0.700 24,000 16,620 0.6925 0.700 0.670 0.700 0.670 0.700 24,000 0.6925 4.48%
2025-11-19 0 0.670 0.660 0.680 0.660 0.720 1,149,000 771,900 0.6718 0.670 0.660 0.680 0.660 0.720 1,149,000 0.6718 -4.29%
2025-11-18 0 0.700 0.690 0.700 0.640 0.740 1,674,000 1,137,120 0.6793 0.700 0.690 0.700 0.640 0.740 1,674,000 0.6793 11.11%
2025-11-17 0 0.630 0.610 0.660 0.610 0.630 102,000 62,700 0.6147 0.630 0.610 0.660 0.610 0.630 102,000 0.6147 1.61%
2025-11-14 0 0.620 0.610 0.620 0.600 0.630 1,140,000 696,120 0.6106 0.620 0.610 0.620 0.600 0.630 1,140,000 0.6106 -3.12%
2025-11-13 0 0.640 0.630 0.640 0.600 0.660 1,356,000 848,880 0.6260 0.640 0.630 0.640 0.600 0.660 1,356,000 0.6260 -7.25%
2025-11-12 0 0.690 0.680 0.690 0.690 0.750 1,476,000 1,038,780 0.7038 0.690 0.680 0.690 0.690 0.750 1,476,000 0.7038 -9.21%
2025-11-11 0 0.760 0.760 0.770 0.750 0.760 2,058,000 1,562,940 0.7594 0.760 0.760 0.770 0.750 0.760 2,058,000 0.7594 -2.56%
2025-11-10 0 0.780 0.770 0.790 0.770 0.820 2,470,200 1,953,252 0.7907 0.780 0.770 0.790 0.770 0.820 2,470,200 0.7907 1.30%
2025-11-07 0 0.770 0.760 0.780 0.760 0.830 3,111,402 2,436,235 0.7830 0.770 0.760 0.780 0.760 0.830 3,111,402 0.7830 -6.10%
2025-11-06 0 0.820 0.810 0.820 0.640 0.860 5,508,900 4,320,531 0.7843 0.820 0.810 0.820 0.640 0.860 5,508,900 0.7843 24.24%
2025-11-05 0 0.660 0.660 0.670 0.650 0.710 1,998,000 1,332,540 0.6669 0.660 0.660 0.670 0.650 0.710 1,998,000 0.6669 -2.94%
2025-11-04 0 0.680 0.660 0.680 0.630 0.700 2,816,400 1,876,956 0.6664 0.680 0.660 0.680 0.630 0.700 2,816,400 0.6664 9.68%
2025-11-03 0 0.620 0.600 0.620 0.520 0.620 1,341,900 771,033 0.5746 0.620 0.600 0.620 0.520 0.620 1,341,900 0.5746 19.23%
2025-10-31 0 0.520 0.510 0.530 0.490 0.530 1,200,050 612,113 0.5101 0.520 0.510 0.530 0.490 0.530 1,200,050 0.5101 4.00%
2025-10-30 0 0.500 0.490 0.500 0.485 0.500 498,000 246,330 0.4946 0.500 0.490 0.500 0.485 0.500 498,000 0.4946 0.00%
2025-10-28 0 0.500 0.495 0.500 0.500 0.510 108,000 54,240 0.5022 0.500 0.495 0.500 0.500 0.510 108,000 0.5022 1.01%
2025-10-27 0 0.495 0.495 0.510 0.495 0.510 84,000 42,030 0.5004 0.495 0.495 0.510 0.495 0.510 84,000 0.5004 0.00%
2025-10-24 0 0.495 0.495 0.500 0.480 0.500 96,000 47,250 0.4922 0.495 0.495 0.500 0.480 0.500 96,000 0.4922 1.02%
2025-10-23 0 0.490 0.480 0.490 0.480 0.510 276,875 134,713 0.4865 0.490 0.480 0.490 0.480 0.510 276,875 0.4865 -3.92%
2025-10-22 0 0.510 0.500 0.510 0.500 0.510 114,000 57,420 0.5037 0.510 0.500 0.510 0.500 0.510 114,000 0.5037 2.00%
2025-10-21 0 0.500 0.465 0.520 0.445 0.500 721,560 349,659 0.4846 0.500 0.465 0.520 0.445 0.500 721,560 0.4846 12.36%
2025-10-20 0 0.445 0.445 0.490 - - 600 258 0.4300 0.445 0.445 0.490 - - 600 0.4300 0.00%
2025-10-17 0 0.445 0.445 0.455 0.445 0.455 150,200 67,674 0.4506 0.445 0.445 0.455 0.445 0.455 150,200 0.4506 -4.30%
2025-10-16 0 0.465 0.445 0.520 0.445 0.465 150,000 68,850 0.4590 0.465 0.445 0.520 0.445 0.465 150,000 0.4590 4.49%
2025-10-15 0 0.445 0.445 0.465 0.430 0.450 160,800 71,130 0.4424 0.445 0.445 0.465 0.430 0.450 160,800 0.4424 1.14%
2025-10-14 0 0.440 0.435 0.440 0.435 0.450 210,000 93,270 0.4441 0.440 0.435 0.440 0.435 0.450 210,000 0.4441 -2.22%
2025-10-13 0 0.450 0.425 0.460 0.450 0.460 66,150 30,093 0.4549 0.450 0.425 0.460 0.450 0.460 66,150 0.4549 -3.23%
2025-10-10 0 0.465 0.465 0.480 0.460 0.465 219,000 101,715 0.4645 0.465 0.465 0.480 0.460 0.465 219,000 0.4645 -3.12%
2025-10-09 0 0.480 0.480 0.485 0.480 0.495 420,600 203,646 0.4842 0.480 0.480 0.485 0.480 0.495 420,600 0.4842 -4.00%
2025-10-08 0 0.500 0.480 0.500 0.450 0.520 1,263,400 625,604 0.4952 0.500 0.480 0.500 0.450 0.520 1,263,400 0.4952 6.38%
2025-10-06 0 0.470 0.470 0.480 0.445 0.570 2,100,000 1,022,640 0.4870 0.470 0.470 0.480 0.445 0.570 2,100,000 0.4870 -20.34%
2025-10-03 0 0.590 0.550 0.590 0.550 0.610 996,000 561,780 0.5640 0.590 0.550 0.590 0.550 0.610 996,000 0.5640 7.27%
2025-10-02 0 0.550 0.550 0.570 0.495 0.570 834,000 439,140 0.5265 0.550 0.550 0.570 0.495 0.570 834,000 0.5265 15.79%
2025-09-30 0 0.475 0.475 0.485 0.460 0.465 246,000 114,240 0.4644 0.475 0.475 0.485 0.460 0.465 246,000 0.4644 2.15%
2025-09-29 0 0.465 0.450 0.465 0.465 0.485 426,000 201,330 0.4726 0.465 0.450 0.465 0.465 0.485 426,000 0.4726 6.90%
2025-09-26 0 0.435 0.415 0.435 0.435 0.440 87,000 37,815 0.4347 0.435 0.415 0.435 0.435 0.440 87,000 0.4347 -1.14%
2025-09-25 0 0.440 0.420 0.445 0.440 0.485 708,000 325,020 0.4591 0.440 0.420 0.445 0.440 0.485 708,000 0.4591 6.02%
2025-09-24 0 0.415 0.415 0.460 0.405 0.420 138,000 56,850 0.4120 0.415 0.415 0.460 0.405 0.420 138,000 0.4120 -1.19%
2025-09-23 0 0.420 0.405 0.415 0.420 0.420 6,000 2,520 0.4200 0.420 0.405 0.415 0.420 0.420 6,000 0.4200 5.00%
2025-09-22 0 0.400 0.390 0.420 0.400 0.415 228,000 93,240 0.4089 0.400 0.390 0.420 0.400 0.415 228,000 0.4089 -2.44%
2025-09-19 0 0.410 0.410 0.420 0.395 0.410 165,245 66,841 0.4045 0.410 0.410 0.420 0.395 0.410 165,245 0.4045 -4.65%
2025-09-18 0 0.430 0.410 0.430 0.430 0.430 6,000 2,580 0.4300 0.430 0.410 0.430 0.430 0.430 6,000 0.4300 0.00%
2025-09-17 0 0.430 0.410 0.430 0.430 0.435 108,000 46,650 0.4319 0.430 0.410 0.430 0.430 0.435 108,000 0.4319 1.18%
2025-09-16 0 0.425 0.425 0.440 0.425 0.480 4,944,000 2,170,200 0.4390 0.425 0.425 0.440 0.425 0.480 4,944,000 0.4390 -11.46%
2025-09-15 0 0.480 0.435 0.480 0.430 0.590 2,352,600 1,054,518 0.4482 0.480 0.435 0.480 0.430 0.590 2,352,600 0.4482 -3.03%
2025-09-12 0 0.495 0.430 0.495 0.420 0.500 424,700 181,554 0.4275 0.495 0.430 0.495 0.420 0.500 424,700 0.4275 11.24%
2025-09-11 0 0.445 0.445 0.465 0.405 0.465 368,100 157,056 0.4267 0.445 0.445 0.465 0.405 0.465 368,100 0.4267 -4.30%
2025-09-10 0 0.465 0.455 0.540 0.350 0.480 689,700 296,695 0.4302 0.465 0.455 0.540 0.350 0.480 689,700 0.4302 5.68%
2025-09-09 0 0.440 0.425 0.440 0.440 0.490 870,000 401,070 0.4610 0.440 0.425 0.440 0.440 0.490 870,000 0.4610 -6.38%
2025-09-08 0 0.470 0.475 0.495 0.460 0.500 199,200 94,032 0.4720 0.470 0.475 0.495 0.460 0.500 199,200 0.4720 -6.00%
2025-09-05 0 0.500 0.500 0.510 0.485 0.520 667,800 332,784 0.4983 0.500 0.500 0.510 0.485 0.520 667,800 0.4983 -10.71%
2025-09-04 0 0.560 0.550 0.560 0.560 0.610 350,000 198,700 0.5677 0.560 0.550 0.560 0.560 0.610 350,000 0.5677 -8.20%
2025-09-03 0 0.610 0.590 0.610 0.590 0.620 120,000 72,540 0.6045 0.610 0.590 0.610 0.590 0.620 120,000 0.6045 3.39%
2025-09-02 0 0.590 0.590 0.600 0.560 0.590 199,750 114,165 0.5715 0.590 0.590 0.600 0.560 0.590 199,750 0.5715 -4.84%
2025-09-01 0 0.620 0.590 0.620 0.600 0.630 144,700 87,519 0.6048 0.620 0.590 0.620 0.600 0.630 144,700 0.6048 3.33%
2025-08-29 0 0.600 0.600 0.610 0.600 0.620 246,000 150,180 0.6105 0.600 0.600 0.610 0.600 0.620 246,000 0.6105 -3.23%
2025-08-28 0 0.620 0.620 0.640 0.620 0.640 84,900 53,613 0.6315 0.620 0.620 0.640 0.620 0.640 84,900 0.6315 -1.59%
2025-08-27 0 0.630 0.610 0.630 0.630 0.630 24,000 15,120 0.6300 0.630 0.610 0.630 0.630 0.630 24,000 0.6300 -1.56%
2025-08-26 0 0.640 0.630 0.640 0.600 0.660 1,362,000 847,680 0.6224 0.640 0.630 0.640 0.600 0.660 1,362,000 0.6224 -5.88%
2025-08-25 0 0.680 0.650 0.680 0.620 0.680 876,000 555,960 0.6347 0.680 0.650 0.680 0.620 0.680 876,000 0.6347 16.32%
2025-08-22 0 0.730 0.700 0.720 0.690 0.730 367,800 259,908 0.7067 0.585 0.561 0.577 0.553 0.585 459,266 0.5659 0.00%
2025-08-21 0 0.730 0.710 0.730 0.700 0.750 295,700 214,198 0.7244 0.585 0.569 0.585 0.561 0.601 369,236 0.5801 2.82%
2025-08-20 0 0.710 0.680 0.710 0.680 0.710 450,900 313,338 0.6949 0.569 0.545 0.569 0.545 0.569 563,032 0.5565 4.41%
2025-08-19 0 0.680 0.680 0.690 0.670 0.680 228,000 153,240 0.6721 0.545 0.545 0.553 0.537 0.545 284,700 0.5383 1.49%
2025-08-18 0 0.670 0.670 0.690 0.670 0.670 48,000 32,160 0.6700 0.537 0.537 0.553 0.537 0.537 59,937 0.5366 -2.90%
2025-08-15 0 0.690 0.660 0.700 0.650 0.690 510,000 344,100 0.6747 0.553 0.529 0.561 0.521 0.553 636,829 0.5403 6.15%
2025-08-14 0 0.650 0.630 0.650 0.620 0.670 900,000 576,660 0.6407 0.521 0.505 0.521 0.497 0.537 1,123,816 0.5131 1.56%
2025-08-13 0 0.640 0.640 0.650 0.640 0.650 114,000 73,860 0.6479 0.513 0.513 0.521 0.513 0.521 142,350 0.5189 -1.54%
2025-08-12 0 0.650 0.630 0.650 0.620 0.650 612,000 389,280 0.6361 0.521 0.505 0.521 0.497 0.521 764,195 0.5094 0.00%
2025-08-11 0 0.650 0.650 0.660 0.650 0.690 912,000 615,720 0.6751 0.521 0.521 0.529 0.521 0.553 1,138,800 0.5407 0.00%
2025-08-08 0 0.650 0.650 0.670 0.640 0.690 1,290,000 856,500 0.6640 0.521 0.521 0.537 0.513 0.553 1,610,803 0.5317 4.84%
2025-08-07 0 0.620 0.610 0.630 0.610 0.690 1,128,000 715,200 0.6340 0.497 0.489 0.505 0.489 0.553 1,408,516 0.5078 -4.62%
2025-08-06 0 0.650 0.650 0.690 0.650 0.710 1,214,000 832,640 0.6859 0.521 0.521 0.553 0.521 0.569 1,515,903 0.5493 -7.14%
2025-08-05 0 0.700 0.670 0.700 0.640 0.720 997,200 668,844 0.6707 0.561 0.537 0.561 0.513 0.577 1,245,188 0.5371 -1.41%
2025-08-04 0 0.710 0.710 0.720 0.590 0.710 696,000 442,680 0.6360 0.569 0.569 0.577 0.472 0.569 869,084 0.5094 12.70%
2025-08-01 0 0.630 0.600 0.620 0.560 0.700 3,654,000 2,249,640 0.6157 0.505 0.481 0.497 0.448 0.561 4,562,692 0.4931 1.61%
2025-07-31 0 0.620 0.610 0.620 0.620 0.970 34,245,150 26,911,396 0.7858 0.497 0.489 0.497 0.497 0.777 42,761,378 0.6293 12.73%
2025-07-30 0 0.550 0.520 0.550 0.370 0.560 8,327,600 3,726,176 0.4474 0.440 0.416 0.440 0.296 0.448 10,398,543 0.3583 48.65%
2025-07-29 0 0.370 0.365 0.375 0.350 0.370 2,439,000 881,835 0.3616 0.296 0.292 0.300 0.280 0.296 3,045,541 0.2895 7.25%
2025-07-28 0 0.345 0.345 0.360 0.345 0.370 1,095,300 384,655 0.3512 0.276 0.276 0.288 0.276 0.296 1,367,684 0.2812 -4.17%
2025-07-25 0 0.360 0.355 0.370 0.355 0.370 522,000 189,450 0.3629 0.288 0.284 0.296 0.284 0.296 651,813 0.2907 2.86%
2025-07-24 0 0.350 0.350 0.360 0.350 0.350 601,500 210,495 0.3500 0.280 0.280 0.288 0.280 0.280 751,084 0.2803 0.00%
2025-07-23 0 0.350 0.345 0.360 0.340 0.370 2,610,000 911,490 0.3492 0.280 0.276 0.288 0.272 0.296 3,259,066 0.2797 2.94%
2025-07-22 0 0.340 0.340 0.350 0.335 0.350 497,100 172,092 0.3462 0.272 0.272 0.280 0.268 0.280 620,721 0.2772 3.03%
2025-07-21 0 0.330 0.330 0.340 0.330 0.345 942,000 314,190 0.3335 0.264 0.264 0.272 0.264 0.276 1,176,261 0.2671 0.00%
2025-07-18 0 0.330 0.330 0.340 0.330 0.340 1,182,016 396,784 0.3357 0.264 0.264 0.272 0.264 0.272 1,475,965 0.2688 -2.94%
2025-07-17 0 0.340 0.320 0.340 0.335 0.340 516,000 172,470 0.3342 0.272 0.256 0.272 0.268 0.272 644,321 0.2677 3.03%
2025-07-16 0 0.330 0.315 0.335 0.315 0.345 1,596,000 530,610 0.3325 0.264 0.252 0.268 0.252 0.276 1,992,900 0.2663 1.54%
2025-07-15 0 0.325 0.325 0.335 0.310 0.345 1,014,000 325,020 0.3205 0.260 0.260 0.268 0.248 0.276 1,266,166 0.2567 -5.80%
2025-07-14 0 0.345 0.320 0.350 0.320 0.345 234,000 76,920 0.3287 0.276 0.256 0.280 0.256 0.276 292,192 0.2633 2.99%
2025-07-11 0 0.335 0.315 0.335 0.315 0.335 384,000 122,430 0.3188 0.268 0.252 0.268 0.252 0.268 479,495 0.2553 4.69%
2025-07-10 0 0.320 0.315 0.335 0.320 0.340 660,000 215,940 0.3272 0.256 0.252 0.268 0.256 0.272 824,132 0.2620 1.59%
2025-07-09 0 0.315 0.310 0.325 0.315 0.325 486,000 153,570 0.3160 0.252 0.248 0.260 0.252 0.260 606,861 0.2531 -5.97%
2025-07-08 0 0.335 0.330 0.335 0.310 0.340 1,182,000 385,140 0.3258 0.268 0.264 0.268 0.248 0.272 1,475,945 0.2609 3.08%
2025-07-07 0 0.325 0.325 0.340 0.295 0.360 4,296,000 1,459,500 0.3397 0.260 0.260 0.272 0.236 0.288 5,364,347 0.2721 8.33%
2025-07-04 1 - - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2025-06-30 0 0.300 0.285 0.300 0.280 0.305 1,146,000 326,280 0.2847 0.240 0.228 0.240 0.224 0.244 1,430,992 0.2280 7.14%
2025-06-27 0 0.280 0.280 0.295 0.280 0.285 300,000 84,030 0.2801 0.224 0.224 0.236 0.224 0.228 374,605 0.2243 -3.45%
2025-06-26 0 0.290 0.290 0.295 0.280 0.290 282,000 80,850 0.2867 0.232 0.232 0.236 0.224 0.232 352,129 0.2296 3.57%
2025-06-25 0 0.280 0.280 0.285 0.275 0.275 174,050 47,862 0.2750 0.224 0.224 0.228 0.220 0.220 217,333 0.2202 -1.75%
2025-06-24 0 0.285 0.280 0.285 0.285 0.285 30,000 8,550 0.2850 0.228 0.224 0.228 0.228 0.228 37,461 0.2282 5.56%
2025-06-23 0 0.270 0.270 0.285 0.260 0.275 222,000 59,730 0.2691 0.216 0.216 0.228 0.208 0.220 277,208 0.2155 -1.82%
2025-06-20 0 0.275 0.270 0.275 0.275 0.290 426,000 119,430 0.2804 0.220 0.216 0.220 0.220 0.232 531,939 0.2245 0.00%
2025-06-19 0 0.275 0.270 0.275 0.275 0.295 318,050 88,633 0.2787 0.220 0.216 0.220 0.220 0.236 397,144 0.2232 1.85%
2025-06-18 0 0.270 0.270 0.280 0.270 0.280 1,974,000 536,850 0.2720 0.216 0.216 0.224 0.216 0.224 2,464,903 0.2178 -5.26%
2025-06-17 0 0.285 0.280 0.285 0.265 0.285 996,000 270,600 0.2717 0.228 0.224 0.228 0.212 0.228 1,243,689 0.2176 3.64%
2025-06-16 0 0.275 0.275 0.285 0.270 0.320 1,236,000 355,590 0.2877 0.220 0.220 0.228 0.216 0.256 1,543,374 0.2304 -8.33%
2025-06-13 0 0.300 0.300 0.305 0.300 0.305 252,000 76,140 0.3021 0.240 0.240 0.244 0.240 0.244 314,668 0.2420 -3.23%
2025-06-12 0 0.310 0.300 0.310 0.300 0.310 2,064,000 628,920 0.3047 0.248 0.240 0.248 0.240 0.248 2,577,284 0.2440 1.64%
2025-06-11 0 0.305 0.300 0.305 0.295 0.315 420,000 127,590 0.3038 0.244 0.240 0.244 0.236 0.252 524,447 0.2433 -1.61%
2025-06-10 0 0.310 0.295 0.310 0.295 0.310 705,000 211,470 0.3000 0.248 0.236 0.248 0.236 0.248 880,322 0.2402 -1.59%
2025-06-09 0 0.315 0.305 0.315 0.300 0.325 378,000 118,710 0.3140 0.252 0.244 0.252 0.240 0.260 472,003 0.2515 3.28%
2025-06-06 0 0.305 0.295 0.305 0.300 0.320 1,098,000 337,110 0.3070 0.244 0.236 0.244 0.240 0.256 1,371,055 0.2459 -4.69%
2025-06-05 0 0.320 0.315 0.320 0.275 0.345 4,065,000 1,241,610 0.3054 0.256 0.252 0.256 0.220 0.276 5,075,901 0.2446 16.36%
2025-06-04 0 0.275 0.265 0.275 0.265 0.275 963,000 261,450 0.2715 0.220 0.212 0.220 0.212 0.220 1,202,483 0.2174 0.00%
2025-06-03 0 0.275 0.270 0.275 0.275 0.295 1,905,000 541,770 0.2844 0.220 0.216 0.220 0.220 0.236 2,378,743 0.2278 -6.78%
2025-06-02 0 0.295 0.290 0.300 0.260 0.295 822,000 235,980 0.2871 0.236 0.232 0.240 0.208 0.236 1,026,418 0.2299 5.36%
2025-05-30 0 0.280 0.280 0.285 0.280 0.300 5,884,618 1,678,912 0.2853 0.224 0.224 0.228 0.224 0.240 7,348,030 0.2285 -5.08%
2025-05-29 0 0.295 0.290 0.295 0.290 0.330 8,596,800 2,641,476 0.3073 0.236 0.232 0.236 0.232 0.264 10,734,688 0.2461 3.51%
2025-05-28 0 0.285 0.280 0.285 0.245 0.340 20,082,000 5,889,693 0.2933 0.228 0.224 0.228 0.196 0.272 25,076,076 0.2349 15.38%
2025-05-27 0 0.247 0.241 0.247 0.236 0.249 3,660,000 878,472 0.2400 0.198 0.193 0.198 0.189 0.199 4,570,184 0.1922 -0.80%
2025-05-26 0 0.249 0.243 0.248 0.237 0.310 7,961,400 2,043,286 0.2566 0.199 0.195 0.199 0.190 0.248 9,941,274 0.2055 -15.59%
2025-05-23 0 0.295 0.295 0.300 0.211 0.380 28,645,500 8,625,247 0.3011 0.236 0.236 0.240 0.169 0.304 35,769,184 0.2411 110.71%
2025-05-22 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2025-04-30 0 0.140 0.140 0.145 0.132 0.151 1,050,000 148,758 0.1417 0.112 0.112 0.116 0.106 0.121 1,311,118 0.1135 -3.45%
2025-04-29 0 0.145 0.145 0.158 0.145 0.158 720,000 108,018 0.1500 0.116 0.116 0.127 0.116 0.127 899,053 0.1201 -2.03%
2025-04-28 0 0.148 0.148 0.156 0.145 0.176 1,620,000 246,216 0.1520 0.119 0.119 0.125 0.116 0.141 2,022,868 0.1217 -12.94%
2025-04-25 0 0.170 0.170 0.171 0.146 0.180 513,000 87,159 0.1699 0.136 0.136 0.137 0.117 0.144 640,575 0.1361 17.24%
2025-04-24 0 0.145 0.142 0.167 0.145 0.185 648,000 100,044 0.1544 0.116 0.114 0.134 0.116 0.148 809,147 0.1236 -22.87%
2025-04-23 0 0.188 0.188 0.200 0.183 0.189 19,500 3,591 0.1842 0.151 0.151 0.160 0.147 0.151 24,349 0.1475 -6.00%
2025-04-22 0 0.200 0.199 0.200 0.190 0.200 420,000 83,292 0.1983 0.160 0.159 0.160 0.152 0.160 524,447 0.1588 10.50%
2025-04-17 0 0.181 0.181 0.200 - - 0 0 - 0.145 0.145 0.160 - - 0 - 0.00%
2025-04-16 0 0.181 0.180 0.194 - - 0 0 - 0.145 0.144 0.155 - - 0 - 0.00%
2025-04-15 0 0.181 0.180 0.194 - - 100 17 0.1700 0.145 0.144 0.155 - - 125 0.1361 0.00%
2025-04-14 0 0.181 0.181 0.191 0.180 0.195 60,000 11,148 0.1858 0.145 0.145 0.153 0.144 0.156 74,921 0.1488 -4.74%
2025-04-11 0 0.190 0.183 0.190 0.181 0.190 84,000 15,798 0.1881 0.152 0.147 0.152 0.145 0.152 104,889 0.1506 -2.56%
2025-04-10 0 0.195 0.195 0.198 0.195 0.195 42,000 8,190 0.1950 0.156 0.156 0.159 0.156 0.156 52,445 0.1562 -2.50%
2025-04-09 0 0.200 0.180 0.204 - - 0 0 - 0.160 0.144 0.163 - - 0 - 0.00%
2025-04-08 0 0.200 0.190 0.200 0.200 0.206 102,000 20,436 0.2004 0.160 0.152 0.160 0.160 0.165 127,366 0.1605 -0.50%
2025-04-07 0 0.201 0.201 0.209 0.201 0.230 882,000 185,154 0.2099 0.161 0.161 0.167 0.161 0.184 1,101,339 0.1681 -16.94%
2025-04-03 0 0.242 0.223 0.242 0.223 0.245 42,000 10,026 0.2387 0.194 0.179 0.194 0.179 0.196 52,445 0.1912 2.54%
2025-04-02 0 0.236 0.221 0.240 - - 0 0 - 0.189 0.177 0.192 - - 0 - 0.00%
2025-04-01 0 0.236 0.221 0.236 - - 0 0 - 0.189 0.177 0.189 - - 0 - -0.42%
2025-03-31 0 0.237 0.221 0.240 - - 60 12 0.2000 0.190 0.177 0.192 - - 75 0.1602 0.00%
2025-03-28 0 0.237 0.221 0.245 - - 0 0 - 0.190 0.177 0.196 - - 0 - -1.25%
2025-03-27 0 0.240 0.226 0.240 0.226 0.280 2,178,000 534,552 0.2454 0.192 0.181 0.192 0.181 0.224 2,719,634 0.1966 -3.23%
2025-03-26 0 0.248 0.221 0.248 0.196 0.248 2,052,025 437,620 0.2133 0.199 0.177 0.199 0.157 0.199 2,562,331 0.1708 12.22%
2025-03-25 0 0.221 0.232 0.241 0.221 0.248 1,674,000 403,296 0.2409 0.177 0.186 0.193 0.177 0.199 2,090,297 0.1929 -5.96%
2025-03-24 0 0.235 0.203 0.235 0.240 0.240 26,100 6,200 0.2375 0.188 0.163 0.188 0.192 0.192 32,591 0.1902 -1.67%
2025-03-21 0 0.239 0.230 0.239 0.230 0.244 228,000 53,448 0.2344 0.191 0.184 0.191 0.184 0.195 284,700 0.1877 1.70%
2025-03-20 0 0.235 0.233 0.235 0.230 0.245 204,000 47,358 0.2321 0.188 0.187 0.188 0.184 0.196 254,732 0.1859 -5.24%
2025-03-19 0 0.248 0.229 0.248 0.210 0.249 802,500 184,537 0.2300 0.199 0.183 0.199 0.168 0.199 1,002,069 0.1842 18.10%
2025-03-18 0 0.210 0.209 0.210 0.198 0.210 294,000 60,804 0.2068 0.168 0.167 0.168 0.159 0.168 367,113 0.1656 5.53%
2025-03-17 0 0.199 0.182 0.199 0.180 0.200 1,118,400 222,668 0.1991 0.159 0.146 0.159 0.144 0.160 1,396,528 0.1594 1.53%
2025-03-14 0 0.196 0.178 0.196 0.198 0.198 186,000 36,828 0.1980 0.157 0.143 0.157 0.159 0.159 232,255 0.1586 0.00%
2025-03-13 0 0.196 0.190 0.198 0.190 0.196 672,000 127,992 0.1905 0.157 0.152 0.159 0.152 0.157 839,116 0.1525 1.03%
2025-03-12 0 0.194 0.180 0.198 0.180 0.194 90,000 16,656 0.1851 0.155 0.144 0.159 0.144 0.155 112,382 0.1482 5.43%
2025-03-11 0 0.184 0.178 0.188 0.176 0.196 726,000 132,126 0.1820 0.147 0.143 0.151 0.141 0.157 906,545 0.1457 10.18%
2025-03-10 0 0.167 0.175 0.190 0.167 0.195 42,000 7,194 0.1713 0.134 0.140 0.152 0.134 0.156 52,445 0.1372 -11.17%
2025-03-07 0 0.188 0.188 0.198 0.175 0.197 358,500 66,090 0.1844 0.151 0.151 0.159 0.140 0.158 447,653 0.1476 -5.05%
2025-03-06 0 0.198 0.190 0.198 0.194 0.198 228,000 44,832 0.1966 0.159 0.152 0.159 0.155 0.159 284,700 0.1575 0.51%
2025-03-05 0 0.197 0.187 0.197 - - 600 85 0.1417 0.158 0.150 0.158 - - 749 0.1135 -0.51%
2025-03-04 0 0.198 0.188 0.198 0.185 0.200 84,000 16,314 0.1942 0.159 0.151 0.159 0.148 0.160 104,889 0.1555 -1.00%
2025-03-03 0 0.200 0.195 0.200 0.190 0.200 342,000 66,684 0.1950 0.160 0.156 0.160 0.152 0.160 427,050 0.1562 2.56%
2025-02-28 0 0.195 0.192 0.195 0.188 0.198 342,000 65,916 0.1927 0.156 0.154 0.156 0.151 0.159 427,050 0.1544 -1.52%
2025-02-27 0 0.198 0.195 0.200 0.197 0.210 2,088,000 417,930 0.2002 0.159 0.156 0.160 0.158 0.168 2,607,253 0.1603 -8.76%
2025-02-26 0 0.217 0.214 0.218 0.214 0.225 348,000 75,684 0.2175 0.174 0.171 0.175 0.171 0.180 434,542 0.1742 -3.98%
2025-02-25 0 0.226 0.225 0.226 0.226 0.243 2,940,000 672,342 0.2287 0.181 0.180 0.181 0.181 0.195 3,671,132 0.1831 -5.04%
2025-02-24 0 0.238 0.223 0.238 0.225 0.240 144,000 32,934 0.2287 0.191 0.179 0.191 0.180 0.192 179,811 0.1832 -4.42%
2025-02-21 0 0.249 0.245 0.249 0.245 0.249 120,000 29,754 0.2480 0.199 0.196 0.199 0.196 0.199 149,842 0.1986 0.00%
2025-02-20 0 0.249 0.249 0.250 0.242 0.285 1,368,000 353,670 0.2585 0.199 0.199 0.200 0.194 0.228 1,708,200 0.2070 -0.40%
2025-02-19 0 0.250 0.245 0.250 0.245 0.255 204,000 50,130 0.2457 0.200 0.196 0.200 0.196 0.204 254,732 0.1968 2.04%
2025-02-18 0 0.245 0.245 0.255 0.233 0.300 11,736,010 3,328,016 0.2836 0.196 0.196 0.204 0.187 0.240 14,654,570 0.2271 -12.50%
2025-02-17 0 0.280 0.265 0.280 0.265 0.285 120,000 31,980 0.2665 0.224 0.212 0.224 0.212 0.228 149,842 0.2134 0.00%
2025-02-14 0 0.280 0.260 0.280 0.270 0.280 462,000 127,500 0.2760 0.224 0.208 0.224 0.216 0.224 576,892 0.2210 0.00%
2025-02-13 0 0.280 0.265 0.280 0.260 0.285 183,000 48,285 0.2639 0.224 0.212 0.224 0.208 0.228 228,509 0.2113 -1.75%
2025-02-12 0 0.285 0.260 0.285 0.300 0.300 6,000 1,800 0.3000 0.228 0.208 0.228 0.240 0.240 7,492 0.2403 7.55%
2025-02-11 0 0.265 0.265 0.270 0.265 0.275 120,000 31,980 0.2665 0.212 0.212 0.216 0.212 0.220 149,842 0.2134 -8.62%
2025-02-10 0 0.290 0.270 0.290 - - 0 0 - 0.232 0.216 0.232 - - 0 - -3.33%
2025-02-07 0 0.300 0.265 0.300 0.250 0.315 2,962,800 792,600 0.2675 0.240 0.212 0.240 0.200 0.252 3,699,602 0.2142 20.00%
2025-02-06 0 0.250 0.250 0.270 0.250 0.255 36,000 9,030 0.2508 0.200 0.200 0.216 0.200 0.204 44,953 0.2009 -10.71%
2025-02-05 0 0.280 0.260 0.270 0.241 0.310 366,000 93,426 0.2553 0.224 0.208 0.216 0.193 0.248 457,018 0.2044 -5.08%
2025-02-04 0 0.295 0.255 0.295 0.237 0.310 426,000 113,310 0.2660 0.236 0.204 0.236 0.190 0.248 531,939 0.2130 15.69%
2025-02-03 0 0.255 0.245 0.255 0.236 0.255 84,000 20,202 0.2405 0.204 0.196 0.204 0.189 0.204 104,889 0.1926 0.00%
2025-01-28 0 0.255 0.250 0.255 - - 0 0 - 0.204 0.200 0.204 - - 0 - 0.00%
2025-01-27 0 0.255 0.236 0.255 0.255 0.255 42,000 10,710 0.2550 0.204 0.189 0.204 0.204 0.204 52,445 0.2042 2.41%
2025-01-24 0 0.249 0.237 0.250 0.241 0.260 253,200 63,018 0.2489 0.199 0.190 0.200 0.193 0.208 316,167 0.1993 -2.35%
2025-01-23 0 0.255 0.250 0.255 0.248 0.290 1,848,000 468,204 0.2534 0.204 0.200 0.204 0.199 0.232 2,307,568 0.2029 -8.93%
2025-01-22 0 0.280 0.265 0.280 0.265 0.280 174,000 47,370 0.2722 0.224 0.212 0.224 0.212 0.224 217,271 0.2180 0.00%
2025-01-21 0 0.280 0.275 0.285 0.275 0.295 270,000 76,170 0.2821 0.224 0.220 0.228 0.220 0.236 337,145 0.2259 -1.75%
2025-01-20 0 0.285 0.280 0.285 0.270 0.295 612,001 173,730 0.2839 0.228 0.224 0.228 0.216 0.236 764,196 0.2273 -3.39%
2025-01-17 0 0.295 0.295 0.305 0.295 0.390 17,778,000 6,529,740 0.3673 0.236 0.236 0.244 0.236 0.312 22,199,108 0.2941 -25.32%
2025-01-16 0 0.395 0.365 0.380 0.325 0.430 2,886,000 1,008,300 0.3494 0.316 0.292 0.304 0.260 0.344 3,603,703 0.2798 -10.23%
2025-01-15 0 0.440 0.300 0.440 0.290 0.450 782,100 282,387 0.3611 0.352 0.240 0.352 0.232 0.360 976,596 0.2892 41.94%
2025-01-14 0 0.310 0.290 0.310 0.310 0.310 678,000 203,700 0.3004 0.248 0.232 0.248 0.248 0.248 846,608 0.2406 -6.06%
2025-01-13 0 0.330 0.310 0.330 0.310 0.340 228,000 71,430 0.3133 0.264 0.248 0.264 0.248 0.272 284,700 0.2509 1.54%
2025-01-10 0 0.325 0.295 0.325 0.280 0.335 432,000 133,290 0.3085 0.260 0.236 0.260 0.224 0.268 539,432 0.2471 8.33%
2025-01-09 0 0.300 0.295 0.315 0.290 0.330 864,000 270,450 0.3130 0.240 0.236 0.252 0.232 0.264 1,078,863 0.2507 9.09%
2025-01-08 0 0.275 0.265 0.280 0.275 0.290 96,000 26,580 0.2769 0.220 0.212 0.224 0.220 0.232 119,874 0.2217 -3.51%
2025-01-07 0 0.285 0.265 0.285 0.270 0.310 456,000 130,050 0.2852 0.228 0.212 0.228 0.216 0.248 569,400 0.2284 -5.00%
2025-01-06 0 0.300 0.285 0.300 0.290 0.310 276,000 81,060 0.2937 0.240 0.228 0.240 0.232 0.248 344,637 0.2352 0.00%
2025-01-03 0 0.300 0.290 0.305 0.280 0.320 1,639,800 493,464 0.3009 0.240 0.232 0.244 0.224 0.256 2,047,592 0.2410 0.00%
2025-01-02 0 0.300 0.280 0.300 0.241 0.305 2,511,000 698,064 0.2780 0.240 0.224 0.240 0.193 0.244 3,135,446 0.2226 20.00%
2024-12-31 0 0.250 0.246 0.250 0.246 0.270 1,224,000 309,918 0.2532 0.200 0.197 0.200 0.197 0.216 1,528,389 0.2028 -5.66%
2024-12-30 0 0.265 0.265 0.280 0.250 0.370 4,473,300 1,304,418 0.2916 0.212 0.212 0.224 0.200 0.296 5,585,739 0.2335 -28.38%
2024-12-27 0 0.370 0.370 0.375 0.250 0.690 21,990,000 11,262,180 0.5122 0.296 0.296 0.300 0.200 0.553 27,458,566 0.4102 -47.14%
2024-12-24 0 0.700 0.570 0.700 0.520 0.720 948,000 569,880 0.6011 0.561 0.456 0.561 0.416 0.577 1,183,753 0.4814 40.00%
2024-12-23 0 0.500 0.500 0.530 0.500 0.500 16,200 8,016 0.4948 0.400 0.400 0.424 0.400 0.400 20,229 0.3963 -7.41%
2024-12-20 0 0.540 0.500 0.540 0.510 0.600 936,000 520,980 0.5566 0.432 0.400 0.432 0.408 0.481 1,168,768 0.4458 8.00%
2024-12-19 0 0.500 0.500 0.540 0.500 0.580 1,098,000 584,340 0.5322 0.400 0.400 0.432 0.400 0.464 1,371,055 0.4262 -19.35%
2024-12-18 0 0.620 0.580 0.610 0.590 0.620 12,000 7,260 0.6050 0.497 0.464 0.489 0.472 0.497 14,984 0.4845 3.33%
2024-12-17 0 0.600 0.600 0.630 0.600 0.700 414,000 259,260 0.6262 0.481 0.481 0.505 0.481 0.561 516,955 0.5015 -13.04%
2024-12-16 0 0.690 0.600 0.690 0.590 0.690 1,416,000 859,980 0.6073 0.553 0.481 0.553 0.472 0.553 1,768,137 0.4864 9.52%
2024-12-13 0 0.630 0.600 0.630 0.590 0.640 534,000 315,960 0.5917 0.505 0.481 0.505 0.472 0.513 666,797 0.4738 5.00%
2024-12-12 0 0.600 0.560 0.600 0.580 0.600 29,400 16,875 0.5740 0.481 0.448 0.481 0.464 0.481 36,711 0.4597 0.00%
2024-12-11 0 0.600 0.590 0.600 0.590 0.600 750,045 445,045 0.5934 0.481 0.472 0.481 0.472 0.481 936,569 0.4752 1.69%
2024-12-10 0 0.590 0.580 0.590 0.600 0.630 108,000 66,360 0.6144 0.472 0.464 0.472 0.481 0.505 134,858 0.4921 -6.35%
2024-12-09 0 0.630 0.590 0.650 0.600 0.730 510,000 328,020 0.6432 0.505 0.472 0.521 0.481 0.585 636,829 0.5151 1.61%
2024-12-06 0 0.620 0.620 0.650 0.570 0.720 1,170,000 715,020 0.6111 0.497 0.497 0.521 0.456 0.577 1,460,961 0.4894 -15.07%
2024-12-05 0 0.730 0.730 0.740 0.570 0.700 1,963,000 1,217,070 0.6200 0.585 0.585 0.593 0.456 0.561 2,451,167 0.4965 15.87%
2024-12-04 0 0.630 0.560 0.630 - - 2,400 1,317 0.5488 0.505 0.448 0.505 - - 2,997 0.4395 0.00%
2024-12-03 0 0.630 0.630 0.650 0.560 0.610 54,000 32,280 0.5978 0.505 0.505 0.521 0.448 0.489 67,429 0.4787 -4.55%
2024-12-02 0 0.660 0.640 0.650 0.600 0.660 2,076,000 1,315,920 0.6339 0.529 0.513 0.521 0.481 0.529 2,592,268 0.5076 8.20%
2024-11-29 0 0.610 0.570 0.650 0.550 0.670 1,377,000 841,650 0.6112 0.489 0.456 0.521 0.440 0.537 1,719,438 0.4895 10.91%
2024-11-28 0 0.550 0.550 0.580 0.550 0.620 5,319,000 3,190,590 0.5998 0.440 0.440 0.464 0.440 0.497 6,641,751 0.4804 -21.43%
2024-11-27 0 0.700 0.590 0.700 0.670 0.700 60,000 40,560 0.6760 0.561 0.472 0.561 0.537 0.561 74,921 0.5414 0.00%
2024-11-26 0 0.700 0.600 0.700 0.680 0.700 12,000 8,280 0.6900 0.561 0.481 0.561 0.545 0.561 14,984 0.5526 6.06%
2024-11-25 0 0.660 0.610 0.680 0.660 0.720 90,175 61,301 0.6798 0.529 0.489 0.545 0.529 0.577 112,600 0.5444 -4.35%
2024-11-22 0 0.690 0.600 0.690 0.690 0.690 360,000 248,400 0.6900 0.553 0.481 0.553 0.553 0.553 449,526 0.5526 -4.17%
2024-11-21 0 0.720 0.630 0.740 0.750 0.750 6,000 4,500 0.7500 0.577 0.505 0.593 0.601 0.601 7,492 0.6006 18.03%
2024-11-20 0 0.610 0.610 0.680 0.610 0.610 24,000 14,640 0.6100 0.489 0.489 0.545 0.489 0.489 29,968 0.4885 0.00%
2024-11-19 0 0.610 0.560 0.660 - - 100 55 0.5500 0.489 0.448 0.529 - - 125 0.4405 0.00%
2024-11-18 0 0.610 0.590 0.640 0.610 0.660 90,000 57,600 0.6400 0.489 0.472 0.513 0.489 0.529 112,382 0.5125 -10.29%
2024-11-15 0 0.680 0.630 0.680 0.630 0.850 5,520,000 4,548,240 0.8240 0.545 0.505 0.545 0.505 0.681 6,892,737 0.6599 0.00%
2024-11-14 0 0.680 0.590 0.670 0.600 0.700 720,000 492,780 0.6844 0.545 0.472 0.537 0.481 0.561 899,053 0.5481 -1.45%
2024-11-13 0 0.690 0.600 0.680 0.680 0.690 786,000 534,540 0.6801 0.553 0.481 0.545 0.545 0.553 981,466 0.5446 -1.43%
2024-11-12 0 0.700 0.580 0.690 0.690 0.700 636,000 438,900 0.6901 0.561 0.464 0.553 0.553 0.561 794,163 0.5527 1.45%
2024-11-11 0 0.690 0.570 0.680 0.600 0.690 942,000 627,420 0.6661 0.553 0.456 0.545 0.481 0.553 1,176,261 0.5334 23.21%
2024-11-08 0 0.560 0.520 0.560 - - 0 0 - 0.448 0.416 0.448 - - 0 - 0.00%
2024-11-07 0 0.560 0.560 0.590 - - 100 50 0.5000 0.448 0.448 0.472 - - 125 0.4004 0.00%
2024-11-06 0 0.560 0.520 0.550 0.560 0.680 2,250,000 1,448,220 0.6437 0.448 0.416 0.440 0.448 0.545 2,809,539 0.5155 -18.84%
2024-11-05 0 0.690 0.550 0.690 0.640 0.710 1,998,000 1,309,680 0.6555 0.553 0.440 0.553 0.513 0.569 2,494,871 0.5249 -1.43%
2024-11-04 0 0.700 0.630 0.680 0.650 0.710 2,310,000 1,621,980 0.7022 0.561 0.505 0.545 0.521 0.569 2,884,461 0.5623 0.00%
2024-11-01 0 0.700 0.650 0.710 - - 0 0 - 0.561 0.521 0.569 - - 0 - 0.00%
2024-10-31 0 0.700 0.530 0.700 - - 0 0 - 0.561 0.424 0.561 - - 0 - -1.41%
2024-10-30 0 0.710 0.580 0.700 0.710 0.710 6,000 4,260 0.7100 0.569 0.464 0.561 0.569 0.569 7,492 0.5686 1.43%
2024-10-29 0 0.700 - 0.700 0.670 0.730 24,000 16,620 0.6925 0.561 - 0.561 0.537 0.585 29,968 0.5546 4.48%
2024-10-28 0 0.670 0.640 0.650 0.590 0.670 156,000 95,340 0.6112 0.537 0.513 0.521 0.472 0.537 194,795 0.4894 9.84%
2024-10-25 0 0.610 0.520 0.610 0.610 0.610 6,000 3,660 0.6100 0.489 0.416 0.489 0.489 0.489 7,492 0.4885 1.67%
2024-10-24 0 0.600 0.500 0.600 0.580 0.600 72,000 42,120 0.5850 0.481 0.400 0.481 0.464 0.481 89,905 0.4685 9.09%
2024-10-23 0 0.550 0.520 0.550 0.530 0.550 116,400 62,292 0.5352 0.440 0.416 0.440 0.424 0.440 145,347 0.4286 0.00%
2024-10-22 0 0.550 0.530 0.550 0.530 0.570 90,000 49,800 0.5533 0.440 0.424 0.440 0.424 0.456 112,382 0.4431 -5.17%
2024-10-21 0 0.580 0.550 0.580 0.580 0.620 384,000 226,080 0.5888 0.464 0.440 0.464 0.464 0.497 479,495 0.4715 -7.94%
2024-10-18 0 0.630 0.620 0.630 0.630 0.640 96,000 60,540 0.6306 0.505 0.497 0.505 0.505 0.513 119,874 0.5050 -3.08%
2024-10-17 0 0.650 0.640 0.650 0.650 0.680 336,000 220,800 0.6571 0.521 0.513 0.521 0.521 0.545 419,558 0.5263 -1.52%
2024-10-16 0 0.660 0.640 0.660 0.640 0.660 1,098,000 712,800 0.6492 0.529 0.513 0.529 0.513 0.529 1,371,055 0.5199 0.00%
2024-10-15 0 0.660 0.640 0.660 0.640 0.670 1,158,000 753,840 0.6510 0.529 0.513 0.529 0.513 0.537 1,445,976 0.5213 0.00%
2024-10-14 0 0.660 0.650 0.660 0.640 0.680 1,128,000 732,000 0.6489 0.529 0.521 0.529 0.513 0.545 1,408,516 0.5197 0.00%
2024-10-10 0 0.660 0.640 0.660 0.620 0.700 1,392,000 947,460 0.6806 0.529 0.513 0.529 0.497 0.561 1,738,168 0.5451 -5.71%
2024-10-09 0 0.700 0.690 0.710 0.690 0.710 1,133,650 788,472 0.6955 0.561 0.553 0.569 0.553 0.569 1,415,571 0.5570 0.00%
2024-10-08 0 0.700 0.700 0.740 0.690 0.760 1,062,000 752,220 0.7083 0.561 0.561 0.593 0.553 0.609 1,326,103 0.5672 -6.67%
2024-10-07 0 0.750 0.730 0.750 0.700 0.770 1,163,700 863,493 0.7420 0.601 0.585 0.601 0.561 0.617 1,453,094 0.5942 0.00%
2024-10-04 0 0.750 0.720 0.750 0.690 0.770 1,710,000 1,271,400 0.7435 0.601 0.577 0.601 0.553 0.617 2,135,250 0.5954 4.17%
2024-10-03 0 0.720 0.680 0.720 0.700 0.730 1,350,000 966,960 0.7163 0.577 0.545 0.577 0.561 0.585 1,685,724 0.5736 0.00%
2024-10-02 0 0.720 0.690 0.720 0.690 0.730 1,740,000 1,227,360 0.7054 0.577 0.553 0.577 0.553 0.585 2,172,711 0.5649 0.00%
2024-09-30 0 0.720 0.700 0.720 0.640 0.800 1,554,000 1,082,940 0.6969 0.577 0.561 0.577 0.513 0.641 1,940,455 0.5581 9.09%
2024-09-27 0 0.660 0.640 0.660 0.650 0.700 1,164,300 779,943 0.6699 0.529 0.513 0.529 0.521 0.561 1,453,843 0.5365 -1.49%
2024-09-26 0 0.670 0.660 0.690 0.640 0.690 1,422,000 942,720 0.6630 0.537 0.529 0.553 0.513 0.553 1,775,629 0.5309 4.69%
2024-09-25 0 0.640 0.630 0.650 0.640 0.650 900,000 581,220 0.6458 0.513 0.505 0.521 0.513 0.521 1,123,816 0.5172 -1.54%
2024-09-24 0 0.650 0.630 0.650 0.640 0.660 996,025 645,435 0.6480 0.521 0.505 0.521 0.513 0.529 1,243,721 0.5190 -1.52%
2024-09-23 0 0.660 0.640 0.660 0.650 0.720 1,134,000 765,660 0.6752 0.529 0.513 0.529 0.521 0.577 1,416,008 0.5407 -5.71%
2024-09-20 0 0.700 0.670 0.700 0.650 0.720 1,704,000 1,175,580 0.6899 0.561 0.537 0.561 0.521 0.577 2,127,758 0.5525 6.06%
2024-09-19 0 0.660 0.640 0.660 0.650 0.730 1,576,200 1,078,314 0.6841 0.529 0.513 0.529 0.521 0.585 1,968,176 0.5479 1.54%
2024-09-17 0 0.650 0.620 0.650 0.620 0.650 870,000 553,440 0.6361 0.521 0.497 0.521 0.497 0.521 1,086,355 0.5094 0.00%
2024-09-16 0 0.650 0.640 0.660 0.630 0.670 954,000 620,280 0.6502 0.521 0.513 0.529 0.505 0.537 1,191,245 0.5207 0.00%
2024-09-13 0 0.650 0.640 0.650 0.640 0.660 1,116,150 727,111 0.6514 0.521 0.513 0.521 0.513 0.529 1,393,719 0.5217 0.00%
2024-09-12 0 0.650 0.640 0.660 0.640 0.690 1,016,400 671,064 0.6602 0.521 0.513 0.529 0.513 0.553 1,269,163 0.5287 -1.52%
2024-09-11 0 0.660 0.640 0.670 0.630 0.690 912,000 604,980 0.6634 0.529 0.513 0.537 0.505 0.553 1,138,800 0.5312 -1.49%
2024-09-10 0 0.670 0.660 0.690 0.660 0.720 828,000 574,620 0.6940 0.537 0.529 0.553 0.529 0.577 1,033,911 0.5558 -5.63%
2024-09-09 0 0.710 0.690 0.710 0.680 0.780 1,182,000 864,600 0.7315 0.569 0.553 0.569 0.545 0.625 1,475,945 0.5858 -7.79%
2024-09-05 0 0.770 0.740 0.770 0.730 0.780 2,232,000 1,667,400 0.7470 0.617 0.593 0.617 0.585 0.625 2,787,063 0.5983 2.67%
2024-09-04 0 0.750 0.740 0.760 0.730 0.790 828,000 624,660 0.7544 0.601 0.593 0.609 0.585 0.633 1,033,911 0.6042 1.35%
2024-09-03 0 0.740 0.720 0.740 0.730 0.770 1,164,000 863,100 0.7415 0.593 0.577 0.593 0.585 0.617 1,453,468 0.5938 -3.90%
2024-09-02 0 0.770 0.750 0.770 0.750 0.800 930,000 705,120 0.7582 0.617 0.601 0.617 0.601 0.641 1,161,276 0.6072 -2.53%
2024-08-30 0 0.790 0.710 0.790 0.690 0.790 823,800 596,106 0.7236 0.633 0.569 0.633 0.553 0.633 1,028,666 0.5795 6.76%
2024-08-29 0 0.740 0.700 0.740 0.710 0.740 738,000 535,860 0.7261 0.593 0.561 0.593 0.569 0.593 921,529 0.5815 0.00%
2024-08-28 0 0.740 0.660 0.740 0.680 0.740 813,900 574,791 0.7062 0.593 0.529 0.593 0.545 0.593 1,016,304 0.5656 2.78%
2024-08-27 0 0.720 0.670 0.720 0.700 0.750 768,000 549,420 0.7154 0.577 0.537 0.577 0.561 0.601 958,989 0.5729 2.86%
2024-08-26 0 0.700 0.660 0.670 0.660 0.700 822,000 566,460 0.6891 0.561 0.529 0.537 0.529 0.561 1,026,418 0.5519 1.45%
2024-08-23 0 0.690 0.640 0.710 0.590 0.700 1,489,200 921,144 0.6185 0.553 0.513 0.569 0.472 0.561 1,859,541 0.4954 6.15%
2024-08-22 0 0.650 0.560 0.750 0.520 0.700 1,128,000 619,200 0.5489 0.521 0.448 0.601 0.416 0.561 1,408,516 0.4396 20.37%
2024-08-21 0 0.540 0.530 0.540 0.530 0.560 978,000 536,340 0.5484 0.432 0.424 0.432 0.424 0.448 1,221,213 0.4392 -5.26%
2024-08-20 0 0.570 0.550 0.570 0.540 0.580 978,000 544,080 0.5563 0.456 0.440 0.456 0.432 0.464 1,221,213 0.4455 0.00%
2024-08-19 0 0.570 0.550 0.590 0.520 0.570 576,000 315,960 0.5485 0.456 0.440 0.472 0.416 0.456 719,242 0.4393 1.79%
2024-08-16 0 0.560 0.540 0.560 0.540 0.630 1,572,000 908,340 0.5778 0.448 0.432 0.448 0.432 0.505 1,962,932 0.4627 -8.20%
2024-08-15 0 0.610 0.560 0.620 0.530 0.620 544,000 316,360 0.5815 0.489 0.448 0.497 0.424 0.497 679,284 0.4657 5.17%
2024-08-14 0 0.580 0.560 0.580 0.540 0.670 570,000 330,180 0.5793 0.464 0.448 0.464 0.432 0.537 711,750 0.4639 -4.92%
2024-08-13 0 0.610 0.570 0.640 0.560 0.620 672,000 399,840 0.5950 0.489 0.456 0.513 0.448 0.497 839,116 0.4765 0.00%
2024-08-12 0 0.610 0.590 0.620 0.580 0.660 468,000 282,960 0.6046 0.489 0.472 0.497 0.464 0.529 584,384 0.4842 0.00%
2024-08-09 0 0.610 0.590 0.620 0.590 0.660 2,454,000 1,533,000 0.6247 0.489 0.472 0.497 0.472 0.529 3,064,271 0.5003 -8.96%
2024-08-08 0 0.670 0.650 0.680 0.650 0.750 546,000 374,040 0.6851 0.537 0.521 0.545 0.521 0.601 681,782 0.5486 -2.90%
2024-08-07 0 0.690 0.640 0.700 0.630 0.690 534,000 351,120 0.6575 0.553 0.513 0.561 0.505 0.553 666,797 0.5266 2.99%
2024-08-06 0 0.670 0.640 0.690 0.650 0.670 536,400 353,772 0.6595 0.537 0.513 0.553 0.521 0.537 669,794 0.5282 0.00%
2024-08-05 0 0.670 0.600 0.680 0.630 0.730 480,000 332,280 0.6923 0.537 0.481 0.545 0.505 0.585 599,368 0.5544 -1.47%
2024-08-02 0 0.680 0.680 0.730 0.680 0.730 518,100 375,405 0.7246 0.545 0.545 0.585 0.545 0.585 646,943 0.5803 -6.85%
2024-08-01 0 0.730 0.710 0.750 0.730 0.740 552,000 407,940 0.7390 0.585 0.569 0.601 0.585 0.593 689,274 0.5918 0.00%
2024-07-31 0 0.730 0.720 0.790 0.710 0.730 420,000 304,380 0.7247 0.585 0.577 0.633 0.569 0.585 524,447 0.5804 -1.35%
2024-07-30 0 0.740 0.740 0.800 0.730 0.770 456,000 340,320 0.7463 0.593 0.593 0.641 0.585 0.617 569,400 0.5977 -1.33%
2024-07-29 0 0.750 0.720 0.780 0.730 0.760 552,000 414,360 0.7507 0.601 0.577 0.625 0.585 0.609 689,274 0.6012 1.35%
2024-07-26 0 0.740 0.740 0.750 0.740 0.770 508,700 382,597 0.7521 0.593 0.593 0.601 0.593 0.617 635,206 0.6023 -2.63%
2024-07-25 0 0.760 0.750 0.800 0.750 0.830 486,000 383,880 0.7899 0.609 0.601 0.641 0.601 0.665 606,861 0.6326 -5.00%
2024-07-24 0 0.800 0.650 0.840 0.780 0.800 522,000 411,780 0.7889 0.641 0.521 0.673 0.625 0.641 651,813 0.6317 0.00%
2024-07-23 0 0.800 0.750 0.810 0.780 0.810 534,350 422,412 0.7905 0.641 0.601 0.649 0.625 0.649 667,234 0.6331 0.00%
2024-07-22 0 0.800 0.780 0.850 0.790 0.800 456,000 363,300 0.7967 0.641 0.625 0.681 0.633 0.641 569,400 0.6380 0.00%
2024-07-19 0 0.800 0.770 0.820 0.800 0.870 654,000 553,740 0.8467 0.641 0.617 0.657 0.641 0.697 816,639 0.6781 -8.05%
2024-07-18 0 0.870 0.850 0.910 0.850 0.900 1,101,000 969,690 0.8807 0.697 0.681 0.729 0.681 0.721 1,374,801 0.7053 -3.33%
2024-07-17 0 0.900 0.890 0.920 0.890 0.930 1,606,500 1,472,850 0.9168 0.721 0.713 0.737 0.713 0.745 2,006,011 0.7342 1.12%
2024-07-16 0 0.890 0.890 0.920 0.890 0.960 1,818,000 1,647,720 0.9063 0.713 0.713 0.737 0.713 0.769 2,270,108 0.7258 -1.11%
2024-07-15 0 0.900 0.890 0.920 0.900 0.920 3,630,000 3,274,860 0.9022 0.721 0.713 0.737 0.721 0.737 4,532,724 0.7225 -1.10%
2024-07-12 0 0.910 0.900 0.920 0.900 0.930 30,302,600 26,192,662 0.8644 0.729 0.721 0.737 0.721 0.745 37,838,378 0.6922 -2.15%
2024-07-11 0 0.930 0.920 0.930 0.910 0.940 10,128,900 9,404,034 0.9284 0.745 0.737 0.745 0.729 0.753 12,647,797 0.7435 1.09%
2024-07-10 0 0.920 0.910 0.930 0.920 0.950 1,794,000 1,671,480 0.9317 0.737 0.729 0.745 0.737 0.761 2,240,139 0.7461 -1.08%
2024-07-09 0 0.930 0.920 0.940 0.930 0.930 1,902,000 1,768,860 0.9300 0.745 0.737 0.753 0.745 0.745 2,374,997 0.7448 0.00%
2024-07-08 0 0.930 0.920 0.930 0.930 0.940 798,000 742,380 0.9303 0.745 0.737 0.745 0.745 0.753 996,450 0.7450 -1.06%
2024-07-05 0 0.940 0.930 0.950 0.930 0.940 1,356,000 1,265,640 0.9334 0.753 0.745 0.761 0.745 0.753 1,693,216 0.7475 0.00%
2024-07-04 0 0.940 0.930 0.950 0.930 0.940 1,116,000 1,048,980 0.9399 0.753 0.745 0.761 0.745 0.753 1,393,532 0.7527 0.00%
2024-07-03 0 0.940 0.930 0.940 0.930 0.950 2,436,000 2,279,640 0.9358 0.753 0.745 0.753 0.745 0.761 3,041,795 0.7494 -1.05%
2024-07-02 0 0.950 0.940 0.960 0.950 0.960 2,514,000 2,390,100 0.9507 0.761 0.753 0.769 0.761 0.769 3,139,192 0.7614 0.00%
2024-06-28 0 0.950 0.950 0.960 0.940 0.990 2,328,000 2,229,960 0.9579 0.761 0.761 0.769 0.753 0.793 2,906,937 0.7671 -3.06%
2024-06-27 0 0.980 0.950 0.980 0.940 0.990 9,114,000 8,707,920 0.9554 0.785 0.761 0.785 0.753 0.793 11,380,508 0.7652 0.00%
2024-06-26 0 0.980 0.950 0.980 0.950 0.990 6,478,200 6,214,542 0.9593 0.785 0.761 0.785 0.761 0.793 8,089,226 0.7682 2.08%
2024-06-25 0 0.960 0.940 0.960 0.940 1.010 7,776,000 7,450,620 0.9582 0.769 0.753 0.769 0.753 0.809 9,709,768 0.7673 2.13%
2024-06-24 0 0.940 0.940 0.960 0.920 0.960 3,558,000 3,361,500 0.9448 0.753 0.753 0.769 0.737 0.769 4,442,818 0.7566 -1.05%
2024-06-21 0 0.950 0.940 0.950 0.940 0.980 2,700,000 2,570,940 0.9522 0.761 0.753 0.761 0.753 0.785 3,371,447 0.7626 -1.04%
2024-06-20 0 0.960 0.940 0.960 0.940 0.960 2,304,000 2,188,860 0.9500 0.769 0.753 0.769 0.753 0.769 2,876,968 0.7608 1.05%
2024-06-19 0 0.950 0.930 0.950 0.940 0.970 2,790,000 2,659,020 0.9531 0.761 0.745 0.761 0.753 0.777 3,483,829 0.7632 -2.06%
2024-06-18 0 0.970 0.950 0.970 0.940 1.000 3,816,000 3,674,400 0.9629 0.777 0.761 0.777 0.753 0.801 4,764,979 0.7711 0.00%
2024-06-17 0 0.970 0.950 0.970 0.930 1.000 4,290,000 4,123,860 0.9613 0.777 0.761 0.777 0.745 0.801 5,356,855 0.7698 -3.00%
2024-06-14 0 1.000 0.960 1.000 0.940 1.040 4,560,000 4,394,520 0.9637 0.801 0.769 0.801 0.753 0.833 5,694,000 0.7718 4.17%
2024-06-13 0 0.960 0.940 0.960 0.950 1.000 3,570,000 3,417,300 0.9572 0.769 0.753 0.769 0.761 0.801 4,457,803 0.7666 1.05%
2024-06-12 0 0.950 0.930 0.950 0.930 0.970 3,639,600 3,416,220 0.9386 0.761 0.745 0.761 0.745 0.777 4,544,711 0.7517 2.15%
2024-06-11 0 0.930 0.920 0.940 0.920 0.940 2,334,000 2,175,480 0.9321 0.745 0.737 0.753 0.737 0.753 2,914,429 0.7465 -1.06%
2024-06-07 0 0.940 0.930 0.940 0.930 0.950 1,872,000 1,761,300 0.9409 0.753 0.745 0.753 0.745 0.761 2,337,537 0.7535 0.00%
2024-06-06 0 0.940 0.920 0.940 0.930 0.950 2,538,000 2,406,960 0.9484 0.753 0.737 0.753 0.745 0.761 3,169,161 0.7595 -1.05%
2024-06-05 0 0.950 0.940 0.960 0.940 0.960 3,186,000 3,023,700 0.9491 0.761 0.753 0.769 0.753 0.769 3,978,308 0.7600 -1.04%
2024-06-04 0 0.960 0.930 0.960 0.940 0.960 1,917,000 1,810,740 0.9446 0.769 0.745 0.769 0.753 0.769 2,393,728 0.7565 2.13%
2024-06-03 0 0.940 0.930 0.940 0.930 0.970 3,186,000 3,009,480 0.9446 0.753 0.745 0.753 0.745 0.777 3,978,308 0.7565 2.17%
2024-05-31 0 0.920 0.920 0.940 0.920 0.960 9,156,000 8,614,560 0.9409 0.737 0.737 0.753 0.737 0.769 11,432,953 0.7535 -3.16%
2024-05-30 0 0.950 0.920 0.950 0.920 0.960 2,094,000 1,996,080 0.9532 0.761 0.737 0.761 0.737 0.769 2,614,745 0.7634 0.00%
2024-05-29 0 0.950 0.940 0.970 0.940 1.000 5,718,000 5,523,480 0.9660 0.761 0.753 0.777 0.753 0.801 7,139,976 0.7736 0.00%
2024-05-28 0 0.950 0.950 0.970 0.940 1.000 5,642,700 5,441,364 0.9643 0.761 0.761 0.777 0.753 0.801 7,045,950 0.7723 -4.04%
2024-05-27 0 0.990 0.930 0.990 0.920 0.990 4,655,100 4,433,799 0.9525 0.793 0.745 0.793 0.737 0.793 5,812,750 0.7628 2.06%
2024-05-24 0 0.970 0.940 0.970 0.920 0.980 2,190,000 2,072,760 0.9465 0.777 0.753 0.777 0.737 0.785 2,734,618 0.7580 2.11%
2024-05-23 0 0.950 0.930 0.990 0.940 0.990 2,406,000 2,289,540 0.9516 0.761 0.745 0.793 0.753 0.793 3,004,334 0.7621 -4.04%
2024-05-22 0 0.990 0.940 0.990 0.920 0.990 3,984,000 3,805,800 0.9553 0.793 0.753 0.793 0.737 0.793 4,974,758 0.7650 4.21%
2024-05-21 0 0.950 0.940 0.950 0.930 0.980 2,413,200 2,297,436 0.9520 0.761 0.753 0.761 0.745 0.785 3,013,325 0.7624 -5.00%
2024-05-20 0 1.000 0.960 1.000 0.960 1.000 3,768,000 3,679,320 0.9765 0.801 0.769 0.801 0.769 0.801 4,705,042 0.7820 1.01%
2024-05-17 0 0.990 0.920 0.990 0.920 1.000 4,986,900 4,839,597 0.9705 0.793 0.737 0.793 0.737 0.801 6,227,063 0.7772 4.21%
2024-05-16 0 0.950 0.950 0.990 0.930 0.990 3,396,600 3,261,696 0.9603 0.761 0.761 0.793 0.745 0.793 4,241,281 0.7690 -3.06%
2024-05-14 0 0.980 0.940 0.980 0.920 0.990 3,779,400 3,573,054 0.9454 0.785 0.753 0.785 0.737 0.793 4,719,277 0.7571 4.26%
2024-05-13 0 0.940 0.930 0.940 0.890 0.970 3,576,000 3,304,500 0.9241 0.753 0.745 0.753 0.713 0.777 4,465,295 0.7400 2.17%
2024-05-10 0 0.920 0.910 0.920 0.880 0.930 3,651,900 3,300,894 0.9039 0.737 0.729 0.737 0.705 0.745 4,560,070 0.7239 0.00%
2024-05-09 0 0.920 0.920 0.930 0.900 1.000 3,406,050 3,184,507 0.9350 0.737 0.737 0.745 0.721 0.801 4,253,081 0.7488 1.10%
2024-05-08 0 0.910 0.880 0.910 0.850 0.920 3,744,000 3,277,140 0.8753 0.729 0.705 0.729 0.681 0.737 4,675,074 0.7010 4.60%
2024-05-07 0 0.870 0.850 0.870 0.840 0.910 4,434,000 3,773,280 0.8510 0.697 0.681 0.697 0.673 0.729 5,536,666 0.6815 2.35%
2024-05-06 0 0.850 0.830 0.850 0.830 0.870 2,520,000 2,126,220 0.8437 0.681 0.665 0.681 0.665 0.697 3,146,684 0.6757 0.00%
2024-05-03 0 0.850 0.840 0.860 0.840 0.860 2,208,000 1,876,980 0.8501 0.681 0.673 0.689 0.673 0.689 2,757,095 0.6808 -1.16%
2024-05-02 0 0.860 0.850 0.870 0.860 0.900 2,328,000 2,030,700 0.8723 0.689 0.681 0.697 0.689 0.721 2,906,937 0.6986 -2.27%
2024-04-30 0 0.880 0.850 0.880 0.860 0.920 2,472,000 2,149,740 0.8696 0.705 0.681 0.705 0.689 0.737 3,086,747 0.6964 -2.22%
2024-04-29 0 0.900 0.880 0.910 0.860 0.920 3,018,000 2,672,220 0.8854 0.721 0.705 0.729 0.689 0.737 3,768,529 0.7091 2.27%
2024-04-26 0 0.880 0.870 0.910 0.880 0.930 2,346,000 2,105,820 0.8976 0.705 0.697 0.729 0.705 0.745 2,929,413 0.7189 -3.30%
2024-04-25 0 0.910 0.880 0.920 0.830 0.910 3,014,400 2,662,923 0.8834 0.729 0.705 0.737 0.665 0.729 3,764,034 0.7075 7.06%
2024-04-24 0 0.850 0.850 0.860 0.850 0.860 2,121,900 1,808,379 0.8522 0.681 0.681 0.689 0.681 0.689 2,649,583 0.6825 -1.16%
2024-04-23 0 0.860 0.850 0.870 0.840 0.870 2,502,000 2,148,600 0.8588 0.689 0.681 0.697 0.673 0.697 3,124,208 0.6877 1.18%
2024-04-22 0 0.850 0.840 0.860 0.850 0.870 2,376,000 2,032,380 0.8554 0.681 0.673 0.689 0.681 0.697 2,966,874 0.6850 -2.30%
2024-04-19 0 0.870 0.850 0.880 0.830 0.880 3,588,000 3,066,960 0.8548 0.697 0.681 0.705 0.665 0.705 4,480,279 0.6845 2.35%
2024-04-18 0 0.850 0.850 0.900 0.840 0.910 3,600,000 3,101,340 0.8615 0.681 0.681 0.721 0.673 0.729 4,495,263 0.6899 0.00%
2024-04-17 0 0.850 0.840 0.860 0.830 0.860 3,666,000 3,105,600 0.8471 0.681 0.673 0.689 0.665 0.689 4,577,676 0.6784 1.19%
2024-04-16 0 0.840 0.840 0.850 0.820 0.870 2,913,900 2,470,359 0.8478 0.673 0.673 0.681 0.657 0.697 3,638,541 0.6789 -1.18%
2024-04-15 0 0.850 0.820 0.850 0.800 0.860 3,438,000 2,824,680 0.8216 0.681 0.657 0.681 0.641 0.689 4,292,976 0.6580 1.19%
2024-04-12 0 0.840 0.830 0.850 0.830 0.870 2,304,000 1,948,860 0.8459 0.673 0.665 0.681 0.665 0.697 2,876,968 0.6774 -3.45%
2024-04-11 0 0.870 0.850 0.870 0.850 0.900 2,634,000 2,287,500 0.8685 0.697 0.681 0.697 0.681 0.721 3,289,034 0.6955 -3.33%
2024-04-10 0 0.900 0.880 0.910 0.890 0.900 2,970,000 2,643,360 0.8900 0.721 0.705 0.729 0.713 0.721 3,708,592 0.7128 0.00%
2024-04-09 0 0.900 0.870 0.900 0.860 0.910 3,282,000 2,921,220 0.8901 0.721 0.697 0.721 0.689 0.729 4,098,182 0.7128 2.27%
2024-04-08 0 0.880 0.880 0.910 0.880 0.930 2,448,000 2,214,780 0.9047 0.705 0.705 0.729 0.705 0.745 3,056,779 0.7245 -4.35%
2024-04-05 0 0.920 0.900 0.930 0.910 0.920 3,144,900 2,876,265 0.9146 0.737 0.721 0.745 0.729 0.737 3,926,987 0.7324 -1.08%
2024-04-03 0 0.930 0.910 0.940 0.910 0.940 2,202,000 2,020,920 0.9178 0.745 0.729 0.753 0.729 0.753 2,749,603 0.7350 0.00%
2024-04-02 0 0.930 0.920 0.940 0.920 0.950 2,172,000 2,042,580 0.9404 0.745 0.737 0.753 0.737 0.761 2,712,142 0.7531 -2.11%
2024-03-28 0 0.950 0.940 0.960 0.950 0.970 2,130,000 2,028,480 0.9523 0.761 0.753 0.769 0.761 0.777 2,659,697 0.7627 0.00%
2024-03-27 0 0.950 0.930 0.960 0.930 0.970 3,288,000 3,103,920 0.9440 0.761 0.745 0.769 0.745 0.777 4,105,674 0.7560 -1.04%
2024-03-26 0 0.960 0.930 0.960 0.920 0.960 3,354,300 3,106,044 0.9260 0.769 0.745 0.769 0.737 0.769 4,188,461 0.7416 3.23%
2024-03-25 0 0.930 0.910 0.950 0.910 0.930 3,012,000 2,766,060 0.9183 0.745 0.729 0.761 0.729 0.745 3,761,037 0.7355 1.09%
2024-03-22 0 0.920 0.910 0.930 0.920 0.930 2,226,000 2,063,400 0.9270 0.737 0.729 0.745 0.737 0.745 2,779,571 0.7423 -1.08%
2024-03-21 0 0.930 0.930 0.950 0.920 0.960 3,954,000 3,690,960 0.9335 0.745 0.745 0.761 0.737 0.769 4,937,297 0.7476 0.00%
2024-03-20 0 0.930 0.910 0.940 0.890 0.950 3,540,000 3,248,580 0.9177 0.745 0.729 0.753 0.713 0.761 4,420,342 0.7349 3.33%
2024-03-19 0 0.900 0.900 0.920 0.900 0.950 2,388,000 2,229,240 0.9335 0.721 0.721 0.737 0.721 0.761 2,981,858 0.7476 -5.26%
2024-03-18 0 0.950 0.940 0.950 0.930 0.960 2,682,002 2,540,641 0.9473 0.761 0.753 0.761 0.745 0.769 3,348,974 0.7586 1.06%
2024-03-15 0 0.940 0.940 0.960 0.940 0.960 2,178,000 2,085,480 0.9575 0.753 0.753 0.769 0.753 0.769 2,719,634 0.7668 -2.08%
2024-03-14 0 0.960 0.950 0.960 0.950 0.970 2,231,100 2,142,852 0.9604 0.769 0.761 0.769 0.761 0.777 2,785,939 0.7692 1.05%
2024-03-13 0 0.950 0.940 0.960 0.950 0.970 2,238,000 2,130,300 0.9519 0.761 0.753 0.769 0.761 0.777 2,794,555 0.7623 -1.04%
2024-03-12 0 0.960 0.950 0.980 0.960 1.010 2,430,000 2,372,940 0.9765 0.769 0.761 0.785 0.769 0.809 3,034,303 0.7820 -2.04%
2024-03-11 0 0.980 0.960 0.990 0.940 0.980 2,580,000 2,466,420 0.9560 0.785 0.769 0.793 0.753 0.785 3,221,605 0.7656 4.26%
2024-03-08 0 0.940 0.940 0.960 0.940 0.970 2,226,000 2,135,400 0.9593 0.753 0.753 0.769 0.753 0.777 2,779,571 0.7682 -3.09%
2024-03-07 0 0.970 0.960 0.980 0.970 1.000 2,255,700 2,231,235 0.9892 0.777 0.769 0.785 0.777 0.801 2,816,657 0.7922 0.00%
2024-03-06 0 0.970 0.960 0.990 0.960 1.050 3,528,000 3,462,780 0.9815 0.777 0.769 0.793 0.769 0.841 4,405,358 0.7860 -5.83%
2024-03-05 0 1.030 1.020 1.030 1.000 1.040 2,034,000 2,062,500 1.0140 0.825 0.817 0.825 0.801 0.833 2,539,824 0.8121 0.00%
2024-03-04 0 1.030 1.030 1.070 1.030 1.090 1,626,000 1,722,780 1.0595 0.825 0.825 0.857 0.825 0.873 2,030,361 0.8485 -4.63%
2024-03-01 0 1.080 1.050 1.080 1.030 1.090 3,594,000 3,785,880 1.0534 0.865 0.841 0.865 0.825 0.873 4,487,771 0.8436 1.89%
2024-02-29 0 1.060 1.030 1.080 1.030 1.100 2,346,000 2,513,880 1.0716 0.849 0.825 0.865 0.825 0.881 2,929,413 0.8582 -0.93%
2024-02-28 0 1.070 1.030 1.080 1.000 1.090 3,738,000 3,931,620 1.0518 0.857 0.825 0.865 0.801 0.873 4,667,582 0.8423 -2.73%
2024-02-27 0 1.100 1.050 1.100 1.010 1.120 5,196,000 5,483,700 1.0554 0.881 0.841 0.881 0.809 0.897 6,488,163 0.8452 8.91%
2024-02-26 0 1.010 0.990 1.010 0.980 1.020 3,006,000 2,993,760 0.9959 0.809 0.793 0.809 0.785 0.817 3,753,545 0.7976 2.02%
2024-02-23 0 0.990 0.980 1.000 0.940 1.030 3,618,000 3,524,040 0.9740 0.793 0.785 0.801 0.753 0.825 4,517,739 0.7800 4.21%
2024-02-22 0 0.950 0.950 0.980 0.940 0.990 3,252,000 3,127,380 0.9617 0.761 0.761 0.785 0.753 0.793 4,060,721 0.7702 -5.00%
2024-02-21 0 1.000 0.980 1.000 0.990 1.020 2,688,000 2,690,220 1.0008 0.801 0.785 0.801 0.793 0.817 3,356,463 0.8015 -2.91%
2024-02-20 0 1.030 0.990 1.030 0.970 1.040 3,396,000 3,391,440 0.9987 0.825 0.793 0.825 0.777 0.833 4,240,532 0.7998 0.98%
2024-02-19 0 1.020 1.020 1.050 1.000 1.090 3,440,450 3,517,874 1.0225 0.817 0.817 0.841 0.801 0.873 4,296,036 0.8189 2.00%
2024-02-16 0 1.000 0.990 1.000 0.980 1.020 3,390,000 3,380,460 0.9972 0.801 0.793 0.801 0.785 0.817 4,233,039 0.7986 1.01%
2024-02-15 0 0.990 0.980 1.010 0.970 1.010 4,596,000 4,544,460 0.9888 0.793 0.785 0.809 0.777 0.809 5,738,953 0.7919 0.00%
2024-02-14 0 0.990 0.980 1.000 0.970 1.020 2,964,000 2,916,180 0.9839 0.793 0.785 0.801 0.777 0.817 3,701,100 0.7879 0.00%
2024-02-09 0 0.990 0.980 0.990 0.960 0.990 1,536,000 1,517,580 0.9880 0.793 0.785 0.793 0.769 0.793 1,917,979 0.7912 -1.00%
2024-02-08 0 1.000 0.980 1.000 0.980 1.050 2,910,000 2,949,480 1.0136 0.801 0.785 0.801 0.785 0.841 3,633,671 0.8117 2.04%
2024-02-07 0 0.980 0.970 1.020 0.980 1.010 2,190,000 2,178,600 0.9948 0.785 0.777 0.817 0.785 0.809 2,734,618 0.7967 -1.01%
2024-02-06 0 0.990 0.960 0.990 0.930 1.000 3,312,000 3,248,820 0.9809 0.793 0.769 0.793 0.745 0.801 4,135,642 0.7856 3.13%
2024-02-05 0 0.960 0.960 0.990 0.960 1.030 2,772,000 2,758,800 0.9952 0.769 0.769 0.793 0.769 0.825 3,461,353 0.7970 -1.03%
2024-02-02 0 0.970 0.950 0.980 0.940 1.000 2,598,000 2,498,700 0.9618 0.777 0.761 0.785 0.753 0.801 3,244,082 0.7702 2.11%
2024-02-01 0 0.950 0.940 0.960 0.950 0.970 1,124,000 1,084,480 0.9648 0.761 0.753 0.769 0.761 0.777 1,403,521 0.7727 -2.06%
2024-01-31 0 0.970 0.960 0.980 0.950 1.030 2,478,000 2,457,300 0.9916 0.777 0.769 0.785 0.761 0.825 3,094,239 0.7942 2.11%
2024-01-30 0 0.950 0.950 0.990 0.930 1.010 3,306,000 3,178,800 0.9615 0.761 0.761 0.793 0.745 0.809 4,128,150 0.7700 -5.94%
2024-01-29 0 1.010 0.990 1.020 1.000 1.040 1,806,000 1,841,280 1.0195 0.809 0.793 0.817 0.801 0.833 2,255,124 0.8165 -2.88%
2024-01-26 0 1.040 1.010 1.040 1.010 1.050 3,534,000 3,655,140 1.0343 0.833 0.809 0.833 0.809 0.841 4,412,850 0.8283 -0.95%
2024-01-25 0 1.050 1.010 1.050 0.980 1.050 3,858,000 3,919,440 1.0159 0.841 0.809 0.841 0.785 0.841 4,817,424 0.8136 3.96%
2024-01-24 0 1.010 1.000 1.030 0.970 1.060 3,636,000 3,729,540 1.0257 0.809 0.801 0.825 0.777 0.849 4,540,216 0.8214 -0.98%
2024-01-23 0 1.020 0.990 1.020 0.990 1.050 2,934,000 2,980,680 1.0159 0.817 0.793 0.817 0.793 0.841 3,663,639 0.8136 0.00%
2024-01-22 0 1.020 0.980 1.020 0.950 1.040 3,061,200 3,048,504 0.9959 0.817 0.785 0.817 0.761 0.833 3,822,472 0.7975 5.15%
2024-01-19 0 0.970 0.960 0.980 0.910 1.000 2,244,000 2,164,320 0.9645 0.777 0.769 0.785 0.729 0.801 2,802,047 0.7724 0.00%
2024-01-18 0 0.970 0.970 1.030 0.930 1.060 3,378,000 3,402,900 1.0074 0.777 0.777 0.825 0.745 0.849 4,218,055 0.8067 -6.73%
2024-01-17 0 1.040 1.020 1.040 0.920 1.040 2,970,000 2,840,520 0.9564 0.833 0.817 0.833 0.737 0.833 3,708,592 0.7659 10.64%
2024-01-16 0 0.940 0.930 0.960 0.920 0.960 2,742,000 2,571,780 0.9379 0.753 0.745 0.769 0.737 0.769 3,423,892 0.7511 -2.08%
2024-01-15 0 0.960 0.940 0.970 0.940 0.980 2,082,000 1,988,820 0.9552 0.769 0.753 0.777 0.753 0.785 2,599,761 0.7650 2.13%
2024-01-12 0 0.940 0.940 0.980 0.940 1.000 2,304,000 2,211,900 0.9600 0.753 0.753 0.785 0.753 0.801 2,876,968 0.7688 -6.93%
2024-01-11 0 1.010 0.990 1.000 1.010 1.160 1,339,800 1,487,814 1.1105 0.809 0.793 0.801 0.809 0.929 1,672,987 0.8893 -10.62%
2024-01-10 0 1.130 1.120 1.130 1.100 1.230 2,699,100 3,136,083 1.1619 0.905 0.897 0.905 0.881 0.985 3,370,324 0.9305 -0.88%
2024-01-09 0 1.140 1.130 1.150 1.000 1.160 4,140,000 4,449,840 1.0748 0.913 0.905 0.921 0.801 0.929 5,169,553 0.8608 8.57%
2024-01-08 0 1.050 0.990 1.050 0.930 1.050 4,254,000 4,134,660 0.9719 0.841 0.793 0.841 0.745 0.841 5,311,903 0.7784 9.37%
2024-01-05 0 0.960 0.950 0.980 0.910 0.970 3,360,000 3,192,840 0.9503 0.769 0.761 0.785 0.729 0.777 4,195,579 0.7610 4.35%
2024-01-04 0 0.920 0.920 0.950 0.870 0.980 2,082,000 1,941,660 0.9326 0.737 0.737 0.761 0.697 0.785 2,599,761 0.7469 -1.08%
2024-01-03 0 0.930 0.920 0.950 0.890 0.990 3,813,000 3,536,610 0.9275 0.745 0.737 0.761 0.713 0.793 4,761,233 0.7428 -4.12%
2024-01-02 0 0.970 0.940 0.980 0.930 1.030 2,232,000 2,167,200 0.9710 0.777 0.753 0.785 0.745 0.825 2,787,063 0.7776 -1.02%
2023-12-29 0 0.980 0.980 1.010 0.950 1.050 2,214,000 2,195,280 0.9915 0.785 0.785 0.809 0.761 0.841 2,764,587 0.7941 3.16%
2023-12-28 0 0.950 0.940 0.950 0.940 0.960 2,400,000 2,280,240 0.9501 0.761 0.753 0.761 0.753 0.769 2,996,842 0.7609 -2.06%
2023-12-27 0 0.970 0.960 0.970 0.940 0.990 2,400,000 2,300,580 0.9586 0.777 0.769 0.777 0.753 0.793 2,996,842 0.7677 -1.02%
2023-12-22 0 0.980 0.940 0.990 0.920 1.050 2,772,010 2,617,209 0.9442 0.785 0.753 0.793 0.737 0.841 3,461,365 0.7561 6.52%
2023-12-21 0 0.920 0.920 0.960 0.920 0.960 2,193,000 2,054,160 0.9367 0.737 0.737 0.769 0.737 0.769 2,738,364 0.7501 -4.17%
2023-12-20 0 0.960 0.950 0.960 0.940 0.990 2,148,000 2,080,020 0.9684 0.769 0.761 0.769 0.753 0.793 2,682,174 0.7755 -1.03%
2023-12-19 0 0.970 0.940 0.970 0.910 0.980 2,382,000 2,198,580 0.9230 0.777 0.753 0.777 0.729 0.785 2,974,366 0.7392 7.78%
2023-12-18 0 0.900 0.900 0.910 0.900 1.000 2,364,000 2,193,480 0.9279 0.721 0.721 0.729 0.721 0.801 2,951,889 0.7431 -10.89%
2023-12-15 0 1.010 1.010 1.030 1.010 1.050 2,304,000 2,389,320 1.0370 0.809 0.809 0.825 0.809 0.841 2,876,968 0.8305 -2.88%
2023-12-14 0 1.040 1.040 1.050 1.030 1.060 2,136,000 2,236,320 1.0470 0.833 0.833 0.841 0.825 0.849 2,667,189 0.8385 -2.80%
2023-12-13 0 1.070 1.030 1.080 1.020 1.110 672,000 709,920 1.0564 0.857 0.825 0.865 0.817 0.889 839,116 0.8460 -9.32%
2023-12-12 0 1.180 1.110 1.180 1.070 1.200 2,250,000 2,553,000 1.1347 0.945 0.889 0.945 0.857 0.961 2,809,539 0.9087 -1.67%
2023-12-11 0 1.200 1.200 1.220 0.930 1.230 816,000 832,080 1.0197 0.961 0.961 0.977 0.745 0.985 1,018,926 0.8166 21.21%
2023-12-08 0 0.990 0.990 1.010 0.990 1.030 1,146,000 1,149,720 1.0032 0.793 0.793 0.809 0.793 0.825 1,430,992 0.8034 -1.98%
2023-12-07 0 1.010 0.990 1.010 1.000 1.030 1,512,000 1,530,300 1.0121 0.809 0.793 0.809 0.801 0.825 1,888,011 0.8105 -1.94%
2023-12-06 0 1.030 1.020 1.060 1.020 1.130 1,728,000 1,848,060 1.0695 0.825 0.817 0.849 0.817 0.905 2,157,726 0.8565 -9.65%
2023-12-05 0 1.140 1.130 1.140 1.130 1.160 2,004,000 2,287,560 1.1415 0.913 0.905 0.913 0.905 0.929 2,502,363 0.9142 0.00%
2023-12-04 0 1.140 1.120 1.140 1.130 1.150 1,104,000 1,251,960 1.1340 0.913 0.897 0.913 0.905 0.921 1,378,547 0.9082 0.00%
2023-12-01 0 1.140 1.130 1.150 1.130 1.150 2,094,000 2,387,220 1.1400 0.913 0.905 0.921 0.905 0.921 2,614,745 0.9130 -0.87%
2023-11-30 0 1.150 1.120 1.150 1.100 1.150 1,836,900 2,079,621 1.1321 0.921 0.897 0.921 0.881 0.921 2,293,708 0.9067 2.68%
2023-11-29 0 1.120 1.120 1.160 1.120 1.160 1,814,400 2,070,180 1.1410 0.897 0.897 0.929 0.897 0.929 2,265,613 0.9137 -2.61%
2023-11-28 0 1.150 1.150 1.200 1.150 1.350 1,536,013 1,881,375 1.2248 0.921 0.921 0.961 0.921 1.081 1,917,995 0.9809 -14.81%
2023-11-27 0 1.350 1.300 1.350 1.170 1.350 1,932,000 2,434,200 1.2599 1.081 1.041 1.081 0.937 1.081 2,412,458 1.0090 5.47%
2023-11-24 0 1.280 1.200 1.270 1.110 1.280 2,265,000 2,600,820 1.1483 1.025 0.961 1.017 0.889 1.025 2,828,270 0.9196 12.28%
2023-11-23 0 1.140 1.120 1.140 1.130 1.180 1,662,000 1,894,200 1.1397 0.913 0.897 0.913 0.905 0.945 2,075,313 0.9127 -3.39%
2023-11-22 0 1.180 1.160 1.170 1.120 1.180 3,288,000 3,770,040 1.1466 0.945 0.929 0.937 0.897 0.945 4,105,674 0.9183 1.72%
2023-11-21 0 1.160 1.150 1.160 1.140 1.190 2,340,000 2,721,420 1.1630 0.929 0.921 0.929 0.913 0.953 2,921,921 0.9314 -2.52%
2023-11-20 0 1.190 1.160 1.190 1.150 1.270 2,352,000 2,816,760 1.1976 0.953 0.929 0.953 0.921 1.017 2,936,905 0.9591 -4.80%
2023-11-17 0 1.250 1.220 1.250 1.200 1.260 2,515,000 3,098,920 1.2322 1.001 0.977 1.001 0.961 1.009 3,140,441 0.9868 3.31%
2023-11-16 0 1.210 1.210 1.250 1.210 1.280 7,752,000 9,692,820 1.2504 0.969 0.969 1.001 0.969 1.025 9,679,800 1.0013 -6.20%
2023-11-15 0 1.290 1.240 1.290 1.240 1.320 2,904,000 3,733,980 1.2858 1.033 0.993 1.033 0.993 1.057 3,626,179 1.0297 0.00%
2023-11-14 0 1.290 1.230 1.290 1.210 1.300 3,636,000 4,597,740 1.2645 1.033 0.985 1.033 0.969 1.041 4,540,216 1.0127 3.20%
2023-11-13 0 1.250 1.210 1.250 1.180 1.290 3,717,300 4,579,995 1.2321 1.001 0.969 1.001 0.945 1.033 4,641,734 0.9867 3.31%
2023-11-10 0 1.210 1.180 1.210 1.160 1.240 2,652,005 3,157,265 1.1905 0.969 0.945 0.969 0.929 0.993 3,311,517 0.9534 2.54%
2023-11-09 0 1.180 1.180 1.190 1.170 1.240 2,670,000 3,210,180 1.2023 0.945 0.945 0.953 0.937 0.993 3,333,987 0.9629 0.85%
2023-11-08 0 1.170 1.170 1.200 1.170 1.220 2,424,000 2,887,860 1.1914 0.937 0.937 0.961 0.937 0.977 3,026,811 0.9541 -3.31%
2023-11-07 0 1.210 1.180 1.210 1.170 1.220 2,358,000 2,814,420 1.1936 0.969 0.945 0.969 0.937 0.977 2,944,397 0.9559 1.68%
2023-11-06 0 1.190 1.190 1.200 1.190 1.270 2,676,000 3,296,640 1.2319 0.953 0.953 0.961 0.953 1.017 3,341,479 0.9866 -5.56%
2023-11-03 0 1.260 1.200 1.270 1.190 1.300 5,154,000 6,343,620 1.2308 1.009 0.961 1.017 0.953 1.041 6,435,718 0.9857 5.00%
2023-11-02 0 1.200 1.190 1.210 1.190 1.220 3,648,000 4,373,520 1.1989 0.961 0.953 0.969 0.953 0.977 4,555,200 0.9601 0.84%
2023-11-01 0 1.190 1.180 1.200 1.130 1.210 2,672,700 3,124,683 1.1691 0.953 0.945 0.961 0.905 0.969 3,337,358 0.9363 0.00%
2023-10-31 0 1.190 1.170 1.190 1.160 1.220 3,194,400 3,778,236 1.1828 0.953 0.937 0.953 0.929 0.977 3,988,797 0.9472 0.00%
2023-10-30 0 1.190 1.190 1.210 1.180 1.320 1,626,000 2,022,420 1.2438 0.953 0.953 0.969 0.945 1.057 2,030,361 0.9961 -9.16%
2023-10-27 0 1.310 1.280 1.310 1.230 1.330 5,012,400 6,402,336 1.2773 1.049 1.025 1.049 0.985 1.065 6,258,905 1.0229 4.80%
2023-10-26 0 1.250 1.250 1.280 1.190 1.300 5,402,400 6,670,764 1.2348 1.001 1.001 1.025 0.953 1.041 6,745,892 0.9889 3.31%
2023-10-25 0 1.210 1.190 1.210 1.180 1.240 2,994,000 3,606,840 1.2047 0.969 0.953 0.969 0.945 0.993 3,738,561 0.9648 0.83%
2023-10-24 0 1.200 1.200 1.210 1.180 1.220 2,959,200 3,554,460 1.2012 0.961 0.961 0.969 0.945 0.977 3,695,106 0.9619 -0.83%
2023-10-20 0 1.210 1.190 1.220 1.180 1.260 2,544,000 3,106,500 1.2211 0.969 0.953 0.977 0.945 1.009 3,176,653 0.9779 0.00%
2023-10-19 0 1.210 1.190 1.220 1.170 1.350 2,173,500 2,714,085 1.2487 0.969 0.953 0.977 0.937 1.081 2,714,015 1.0000 -9.70%
2023-10-18 0 1.340 1.310 1.340 1.320 1.430 2,695,200 3,698,436 1.3722 1.073 1.049 1.073 1.057 1.145 3,365,454 1.0989 -6.29%
2023-10-17 0 1.430 1.390 1.440 1.280 1.450 10,774,500 14,723,406 1.3665 1.145 1.113 1.153 1.025 1.161 13,453,948 1.0944 10.00%
2023-10-16 0 1.300 1.280 1.300 1.250 1.350 4,470,000 5,887,380 1.3171 1.041 1.025 1.041 1.001 1.081 5,581,618 1.0548 0.00%
2023-10-13 0 1.300 1.260 1.300 1.270 1.350 2,679,600 3,565,704 1.3307 1.041 1.009 1.041 1.017 1.081 3,345,974 1.0657 0.00%
2023-10-12 0 1.300 1.270 1.300 1.230 1.300 2,298,000 2,960,580 1.2883 1.041 1.017 1.041 0.985 1.041 2,869,476 1.0317 4.00%
2023-10-11 0 1.250 1.240 1.250 1.250 1.350 6,476,100 8,468,784 1.3077 1.001 0.993 1.001 1.001 1.081 8,086,604 1.0473 -1.57%
2023-10-10 0 1.270 1.240 1.270 1.240 1.300 3,960,000 5,027,406 1.2695 1.017 0.993 1.017 0.993 1.041 4,944,789 1.0167 1.60%
2023-10-09 0 1.250 1.230 1.240 1.210 1.260 780,000 965,040 1.2372 1.001 0.985 0.993 0.969 1.009 973,974 0.9908 2.46%
2023-10-06 0 1.220 1.220 1.240 1.170 1.290 3,774,000 4,608,180 1.2210 0.977 0.977 0.993 0.937 1.033 4,712,534 0.9779 4.27%
2023-10-05 0 1.170 1.170 1.190 1.150 1.220 4,028,100 4,800,756 1.1918 0.937 0.937 0.953 0.921 0.977 5,029,825 0.9545 -1.68%
2023-10-04 0 1.190 1.160 1.200 1.150 1.250 4,635,000 5,579,010 1.2037 0.953 0.929 0.961 0.921 1.001 5,787,651 0.9640 -4.03%
2023-10-03 0 1.240 1.220 1.240 1.200 1.260 4,200,000 5,202,840 1.2388 0.993 0.977 0.993 0.961 1.009 5,244,474 0.9921 0.00%
2023-09-29 0 1.240 1.220 1.240 1.210 1.270 4,692,000 5,838,480 1.2443 0.993 0.977 0.993 0.969 1.017 5,858,826 0.9965 0.81%
2023-09-28 0 1.230 1.200 1.230 1.200 1.240 2,882,100 3,521,517 1.2219 0.985 0.961 0.985 0.961 0.993 3,598,833 0.9785 -0.81%
2023-09-27 0 1.240 1.240 1.260 1.150 1.290 4,041,900 4,805,643 1.1890 0.993 0.993 1.009 0.921 1.033 5,047,057 0.9522 3.33%
2023-09-26 0 1.200 1.180 1.200 1.180 1.240 4,578,000 5,462,160 1.1931 0.961 0.945 0.961 0.945 0.993 5,716,476 0.9555 -2.44%
2023-09-25 0 1.230 1.170 1.230 1.180 1.230 4,998,000 5,929,080 1.1863 0.985 0.937 0.985 0.945 0.985 6,240,924 0.9500 0.00%
2023-09-22 0 1.230 1.230 1.240 1.150 1.230 5,256,000 6,206,400 1.1808 0.985 0.985 0.993 0.921 0.985 6,563,084 0.9457 0.00%
2023-09-21 0 1.230 1.130 1.230 1.090 1.230 6,342,000 7,181,400 1.1324 0.985 0.905 0.985 0.873 0.985 7,919,155 0.9068 8.85%
2023-09-20 0 1.130 1.120 1.140 0.960 1.210 2,803,800 3,021,711 1.0777 0.905 0.897 0.913 0.769 0.969 3,501,061 0.8631 -6.61%
2023-09-19 0 1.210 1.150 1.200 1.100 1.270 4,938,000 5,883,720 1.1915 0.969 0.921 0.961 0.881 1.017 6,166,003 0.9542 2.54%
2023-09-18 0 1.180 1.160 1.180 1.160 1.200 3,834,600 4,513,644 1.1771 0.945 0.929 0.945 0.929 0.961 4,788,204 0.9427 0.00%
2023-09-15 0 1.180 1.130 1.180 1.070 1.180 4,328,100 4,806,726 1.1106 0.945 0.905 0.945 0.857 0.945 5,404,430 0.8894 0.00%
2023-09-14 0 1.180 1.160 1.180 1.000 1.200 6,360,000 6,696,360 1.0529 0.945 0.929 0.945 0.801 0.961 7,941,632 0.8432 12.38%
2023-09-13 0 1.050 1.040 1.050 0.900 1.050 6,576,000 6,326,400 0.9620 0.841 0.833 0.841 0.721 0.841 8,211,347 0.7704 16.67%
2023-09-12 0 0.900 0.890 0.910 0.900 0.930 5,538,000 5,077,440 0.9168 0.721 0.713 0.729 0.721 0.745 6,915,213 0.7342 -2.17%
2023-09-11 0 0.920 0.910 0.920 0.910 0.950 5,676,025 5,251,942 0.9253 0.737 0.729 0.737 0.729 0.761 7,087,563 0.7410 2.22%
2023-09-07 0 0.900 0.890 0.930 0.870 0.950 5,776,800 5,248,596 0.9086 0.721 0.713 0.745 0.697 0.761 7,213,399 0.7276 -3.23%
2023-09-06 0 0.930 0.900 0.930 0.890 0.960 5,709,300 5,267,658 0.9226 0.745 0.721 0.745 0.713 0.769 7,129,113 0.7389 3.33%
2023-09-05 0 0.900 0.890 0.910 0.850 0.930 5,874,000 5,234,280 0.8911 0.721 0.713 0.729 0.681 0.745 7,334,771 0.7136 -2.17%
2023-09-04 0 0.920 0.900 0.930 0.880 0.950 5,736,600 5,260,008 0.9169 0.737 0.721 0.745 0.705 0.761 7,163,202 0.7343 0.00%
2023-08-31 0 0.920 0.900 0.930 0.850 0.940 5,892,000 5,327,340 0.9042 0.737 0.721 0.745 0.681 0.753 7,357,247 0.7241 0.00%
2023-08-30 0 0.920 0.900 0.920 0.840 0.950 5,904,000 5,266,020 0.8919 0.737 0.721 0.737 0.673 0.761 7,372,232 0.7143 0.00%
2023-08-29 0 0.920 0.910 0.920 0.870 0.960 6,060,000 5,655,780 0.9333 0.737 0.729 0.737 0.697 0.769 7,567,026 0.7474 -3.16%
2023-08-28 0 0.950 0.930 0.960 0.910 0.960 5,652,000 5,248,080 0.9285 0.761 0.745 0.769 0.729 0.769 7,057,563 0.7436 2.15%
2023-08-25 0 0.930 0.910 0.940 0.880 0.940 5,748,000 5,243,040 0.9122 0.745 0.729 0.753 0.705 0.753 7,177,437 0.7305 1.09%
2023-08-24 0 0.920 0.880 0.900 0.890 0.990 5,641,800 5,394,774 0.9562 0.737 0.705 0.721 0.713 0.793 7,044,827 0.7658 -4.17%
2023-08-23 0 0.960 0.950 0.960 0.930 1.050 5,730,000 5,542,920 0.9674 0.769 0.761 0.769 0.745 0.841 7,154,961 0.7747 1.05%
2023-08-22 0 0.950 0.940 0.950 0.910 0.970 5,630,100 5,301,750 0.9417 0.761 0.753 0.761 0.729 0.777 7,030,217 0.7541 2.15%
2023-08-21 0 0.930 0.910 0.930 0.900 0.930 5,730,000 5,269,320 0.9196 0.745 0.729 0.745 0.721 0.745 7,154,961 0.7365 2.20%
2023-08-18 0 0.910 0.890 0.910 0.880 0.940 5,694,000 5,221,860 0.9171 0.729 0.713 0.729 0.705 0.753 7,110,008 0.7344 0.00%
2023-08-17 0 0.910 0.890 0.910 0.860 0.910 5,910,000 5,264,580 0.8908 0.729 0.713 0.729 0.689 0.729 7,379,724 0.7134 0.00%
2023-08-16 0 0.910 0.900 0.910 0.880 0.930 5,892,000 5,284,140 0.8968 0.729 0.721 0.729 0.705 0.745 7,357,247 0.7182 1.11%
2023-08-15 0 0.900 0.880 0.900 0.870 0.900 5,886,000 5,254,020 0.8926 0.721 0.705 0.721 0.697 0.721 7,349,755 0.7149 0.00%
2023-08-14 0 0.900 0.880 0.900 0.860 0.920 5,928,000 5,245,740 0.8849 0.721 0.705 0.721 0.689 0.737 7,402,200 0.7087 0.00%
2023-08-11 0 0.900 0.880 0.910 0.840 0.900 6,144,000 5,373,780 0.8746 0.721 0.705 0.729 0.673 0.721 7,671,916 0.7004 3.45%
2023-08-10 0 0.870 0.840 0.870 0.810 0.900 5,952,000 5,099,220 0.8567 0.697 0.673 0.697 0.649 0.721 7,432,168 0.6861 -1.14%
2023-08-09 0 0.880 0.850 0.880 0.820 0.880 6,570,000 5,560,680 0.8464 0.705 0.681 0.705 0.657 0.705 8,203,855 0.6778 6.02%
2023-08-08 0 0.830 0.810 0.830 0.800 0.920 6,204,005 5,232,424 0.8434 0.665 0.649 0.665 0.641 0.737 7,746,843 0.6754 -7.78%
2023-08-07 0 0.900 0.870 0.910 0.870 0.950 5,646,000 5,157,540 0.9135 0.721 0.697 0.729 0.697 0.761 7,050,071 0.7316 -1.10%
2023-08-04 0 0.910 0.880 0.910 0.810 0.950 5,814,000 5,205,720 0.8954 0.729 0.705 0.729 0.649 0.761 7,259,850 0.7171 -5.21%
2023-08-03 0 0.960 0.940 0.960 0.890 1.000 5,611,500 5,310,960 0.9464 0.769 0.753 0.769 0.713 0.801 7,006,991 0.7580 2.13%
2023-08-02 0 0.940 0.920 0.940 0.850 0.940 5,795,100 5,251,215 0.9061 0.753 0.737 0.753 0.681 0.753 7,236,250 0.7257 5.62%
2023-08-01 0 0.890 0.870 0.890 0.840 0.920 5,852,100 5,106,705 0.8726 0.713 0.697 0.713 0.673 0.737 7,307,425 0.6988 3.49%
2023-07-31 0 0.860 0.840 0.870 0.830 0.860 218,100 187,020 0.8575 0.689 0.673 0.697 0.665 0.689 272,338 0.6867 4.88%
2023-07-28 0 0.820 0.820 0.860 0.810 0.850 174,000 144,000 0.8276 0.657 0.657 0.689 0.649 0.681 217,271 0.6628 -3.53%
2023-07-27 0 0.850 0.830 0.850 0.830 0.850 306,000 256,860 0.8394 0.681 0.665 0.681 0.665 0.681 382,097 0.6722 0.00%
2023-07-26 0 0.850 0.850 0.870 0.700 0.910 5,232,000 4,146,060 0.7924 0.681 0.681 0.697 0.561 0.729 6,533,116 0.6346 18.06%
2023-07-25 0 0.720 0.720 0.770 0.700 0.930 1,874,400 1,474,656 0.7867 0.577 0.577 0.617 0.561 0.745 2,340,534 0.6301 -23.40%
2023-07-24 0 0.940 0.900 0.940 0.880 1.100 1,914,000 1,832,400 0.9574 0.753 0.721 0.753 0.705 0.881 2,389,982 0.7667 -12.96%
2023-07-21 0 1.080 1.070 1.080 1.060 1.180 3,744,000 4,286,100 1.1448 0.865 0.857 0.865 0.849 0.945 4,675,074 0.9168 -8.47%
2023-07-20 0 1.180 1.170 1.180 1.170 1.190 3,236,700 3,817,791 1.1795 0.945 0.937 0.945 0.937 0.953 4,041,616 0.9446 0.85%
2023-07-19 0 1.170 1.170 1.200 1.170 1.200 4,422,000 5,261,040 1.1897 0.937 0.937 0.961 0.937 0.961 5,521,682 0.9528 -2.50%
2023-07-18 0 1.200 1.180 1.200 1.170 1.200 4,680,000 5,542,320 1.1843 0.961 0.945 0.961 0.937 0.961 5,843,842 0.9484 1.69%
2023-07-14 0 1.180 1.160 1.170 1.150 1.230 4,746,300 5,600,076 1.1799 0.945 0.929 0.937 0.921 0.985 5,926,630 0.9449 -0.84%
2023-07-13 0 1.190 1.170 1.190 1.160 1.200 4,530,000 5,347,380 1.1804 0.953 0.937 0.953 0.929 0.961 5,656,539 0.9453 0.00%
2023-07-12 0 1.190 1.170 1.180 1.170 1.190 4,602,000 5,421,540 1.1781 0.953 0.937 0.945 0.937 0.953 5,746,445 0.9435 1.71%
2023-07-11 0 1.170 1.160 1.190 1.170 1.200 3,612,150 4,268,212 1.1816 0.937 0.929 0.953 0.937 0.961 4,510,435 0.9463 -0.85%
2023-07-10 0 1.180 1.170 1.190 1.170 1.210 4,865,100 5,757,024 1.1833 0.945 0.937 0.953 0.937 0.969 6,074,974 0.9477 -0.84%
2023-07-07 0 1.190 1.170 1.190 1.160 1.190 4,548,000 5,323,200 1.1704 0.953 0.937 0.953 0.929 0.953 5,679,016 0.9373 0.85%
2023-07-06 0 1.180 1.170 1.180 1.170 1.230 4,476,000 5,302,380 1.1846 0.945 0.937 0.945 0.937 0.985 5,589,111 0.9487 0.00%
2023-07-05 0 1.180 1.170 1.180 1.160 1.210 4,482,000 5,250,300 1.1714 0.945 0.937 0.945 0.929 0.969 5,596,603 0.9381 0.85%
2023-07-04 0 1.170 1.170 1.180 1.160 1.180 4,470,000 5,229,660 1.1699 0.937 0.937 0.945 0.929 0.945 5,581,618 0.9369 0.00%
2023-07-03 0 1.170 1.150 1.170 1.160 1.210 4,727,100 5,537,652 1.1715 0.937 0.921 0.937 0.929 0.969 5,902,655 0.9382 -0.85%
2023-06-30 0 1.180 1.170 1.180 1.160 1.210 4,644,000 5,512,080 1.1869 0.945 0.937 0.945 0.929 0.969 5,798,889 0.9505 0.00%
2023-06-29 0 1.180 1.160 1.180 1.150 1.180 4,506,000 5,266,560 1.1688 0.945 0.929 0.945 0.921 0.945 5,626,571 0.9360 1.72%
2023-06-28 0 1.160 1.160 1.170 1.160 1.190 4,752,000 5,569,680 1.1721 0.929 0.929 0.937 0.929 0.953 5,933,747 0.9386 -0.85%
2023-06-27 0 1.170 1.160 1.170 1.140 1.170 3,666,000 4,256,580 1.1611 0.937 0.929 0.937 0.913 0.937 4,577,676 0.9299 -0.85%
2023-06-26 0 1.180 1.160 1.190 1.160 1.180 4,512,600 5,279,448 1.1699 0.945 0.929 0.953 0.929 0.945 5,634,812 0.9369 0.00%
2023-06-23 0 1.180 1.160 1.180 1.150 1.190 4,494,000 5,281,200 1.1752 0.945 0.929 0.945 0.921 0.953 5,611,587 0.9411 1.72%
2023-06-21 0 1.160 1.160 1.170 1.140 1.180 2,592,000 3,002,700 1.1584 0.929 0.929 0.937 0.913 0.945 3,236,589 0.9277 -0.85%
2023-06-20 0 1.170 1.160 1.170 1.170 1.220 2,922,900 3,463,986 1.1851 0.937 0.929 0.937 0.937 0.977 3,649,779 0.9491 -1.68%
2023-06-19 0 1.190 1.160 1.190 1.160 1.210 4,628,400 5,482,476 1.1845 0.953 0.929 0.953 0.929 0.969 5,779,410 0.9486 0.85%
2023-06-16 0 1.180 1.170 1.190 1.160 1.220 4,512,300 5,333,379 1.1820 0.945 0.937 0.953 0.929 0.977 5,634,438 0.9466 -0.84%
2023-06-15 0 1.190 1.170 1.190 1.150 1.220 4,824,000 5,669,580 1.1753 0.953 0.937 0.953 0.921 0.977 6,023,653 0.9412 1.71%
2023-06-14 0 1.170 1.160 1.190 1.140 1.200 4,548,000 5,331,480 1.1723 0.937 0.929 0.953 0.913 0.961 5,679,016 0.9388 0.86%
2023-06-13 0 1.160 1.140 1.160 1.150 1.200 4,400,100 5,127,072 1.1652 0.929 0.913 0.929 0.921 0.961 5,494,335 0.9332 -0.85%
2023-06-12 0 1.170 1.150 1.180 1.130 1.200 5,604,000 6,497,640 1.1595 0.937 0.921 0.945 0.905 0.961 6,997,626 0.9285 0.00%
2023-06-09 0 1.170 1.150 1.170 1.130 1.210 5,415,000 6,352,050 1.1730 0.937 0.921 0.937 0.905 0.969 6,761,625 0.9394 0.86%
2023-06-08 0 1.160 1.150 1.170 1.150 1.200 4,734,000 5,499,300 1.1617 0.929 0.921 0.937 0.921 0.961 5,911,271 0.9303 0.87%
2023-06-07 0 1.150 1.140 1.150 1.130 1.170 4,584,000 5,263,020 1.1481 0.921 0.913 0.921 0.905 0.937 5,723,968 0.9195 0.88%
2023-06-06 0 1.140 1.120 1.140 1.100 1.160 4,599,600 5,224,044 1.1358 0.913 0.897 0.913 0.881 0.929 5,743,448 0.9096 -1.72%
2023-06-05 0 1.160 1.140 1.170 1.150 1.200 4,524,000 5,265,060 1.1638 0.929 0.913 0.937 0.921 0.961 5,649,047 0.9320 -0.85%
2023-06-02 0 1.170 1.150 1.180 1.140 1.240 4,638,000 5,444,700 1.1739 0.937 0.921 0.945 0.913 0.993 5,791,397 0.9401 0.86%
2023-06-01 0 1.160 1.150 1.160 1.120 1.180 4,590,000 5,292,420 1.1530 0.929 0.921 0.929 0.897 0.945 5,731,461 0.9234 -0.85%
2023-05-31 0 1.170 1.160 1.170 1.130 1.180 4,542,000 5,257,800 1.1576 0.937 0.929 0.937 0.905 0.945 5,671,524 0.9271 0.00%
2023-05-30 0 1.170 1.160 1.180 1.110 1.170 4,950,000 5,662,680 1.1440 0.937 0.929 0.945 0.889 0.937 6,180,987 0.9161 0.86%
2023-05-29 0 1.160 1.140 1.160 1.120 1.190 4,590,000 5,266,140 1.1473 0.929 0.913 0.929 0.897 0.953 5,731,461 0.9188 0.00%
2023-05-25 0 1.160 1.140 1.170 1.130 1.190 4,518,000 5,214,960 1.1543 0.929 0.913 0.937 0.905 0.953 5,641,555 0.9244 0.87%
2023-05-24 0 1.150 1.130 1.160 1.120 1.150 4,434,000 5,020,380 1.1322 0.921 0.905 0.929 0.897 0.921 5,536,666 0.9068 0.00%
2023-05-23 0 1.150 1.130 1.160 1.120 1.170 3,822,000 4,364,400 1.1419 0.921 0.905 0.929 0.897 0.937 4,772,471 0.9145 0.88%
2023-05-22 0 1.140 1.120 1.140 1.110 1.170 3,810,000 4,275,120 1.1221 0.913 0.897 0.913 0.889 0.937 4,757,487 0.8986 2.70%
2023-05-19 0 1.110 1.100 1.130 1.110 1.140 2,052,000 2,299,560 1.1206 0.889 0.881 0.905 0.889 0.913 2,562,300 0.8975 -0.89%
2023-05-18 0 1.120 1.110 1.120 1.110 1.150 2,892,000 3,242,340 1.1211 0.897 0.889 0.897 0.889 0.921 3,611,195 0.8979 -1.75%
2023-05-17 0 1.140 1.110 1.140 1.110 1.150 3,312,000 3,718,440 1.1227 0.913 0.889 0.913 0.889 0.921 4,135,642 0.8991 -0.87%
2023-05-16 0 1.150 1.120 1.150 1.110 1.150 4,458,300 5,028,741 1.1280 0.921 0.897 0.921 0.889 0.921 5,567,009 0.9033 0.88%
2023-05-15 0 1.140 1.120 1.140 1.080 1.160 4,260,000 4,804,500 1.1278 0.913 0.897 0.913 0.865 0.929 5,319,395 0.9032 5.56%
2023-05-12 0 1.080 1.060 1.080 1.050 1.090 2,436,000 2,598,960 1.0669 0.865 0.849 0.865 0.841 0.873 3,041,795 0.8544 0.93%
2023-05-11 0 1.070 1.060 1.070 1.040 1.080 2,232,000 2,367,000 1.0605 0.857 0.849 0.857 0.833 0.865 2,787,063 0.8493 0.00%
2023-05-10 0 1.070 1.060 1.070 1.040 1.090 1,806,000 1,915,860 1.0608 0.857 0.849 0.857 0.833 0.873 2,255,124 0.8496 1.90%
2023-05-09 0 1.050 1.030 1.050 1.030 1.080 1,518,000 1,602,660 1.0558 0.841 0.825 0.841 0.825 0.865 1,895,503 0.8455 2.94%
2023-05-08 0 1.020 1.020 1.050 1.010 1.160 4,548,000 4,976,400 1.0942 0.817 0.817 0.841 0.809 0.929 5,679,016 0.8763 -8.11%
2023-05-05 0 1.110 1.090 1.110 1.050 1.110 4,266,000 4,651,680 1.0904 0.889 0.873 0.889 0.841 0.889 5,326,887 0.8732 3.74%
2023-05-04 0 1.070 1.060 1.070 1.070 1.150 1,542,000 1,691,100 1.0967 0.857 0.849 0.857 0.857 0.921 1,925,471 0.8783 -6.14%
2023-05-03 0 1.140 1.110 1.140 1.110 1.160 1,698,000 1,919,100 1.1302 0.913 0.889 0.913 0.889 0.929 2,120,266 0.9051 -0.87%
2023-05-02 0 1.150 1.130 1.150 1.100 1.150 4,794,000 5,421,240 1.1308 0.921 0.905 0.921 0.881 0.921 5,986,192 0.9056 0.00%
2023-04-28 0 1.150 1.130 1.150 1.110 1.170 4,668,000 5,298,780 1.1351 0.921 0.905 0.921 0.889 0.937 5,828,858 0.9091 2.68%
2023-04-27 0 1.120 1.120 1.130 1.060 1.240 4,722,150 5,382,163 1.1398 0.897 0.897 0.905 0.849 0.993 5,896,474 0.9128 -10.40%
2023-04-26 0 1.250 1.220 1.250 1.230 1.280 9,300,000 11,574,060 1.2445 1.001 0.977 1.001 0.985 1.025 11,612,763 0.9967 -3.10%
2023-04-25 0 1.290 1.280 1.290 1.250 1.320 7,440,000 9,387,840 1.2618 1.033 1.025 1.033 1.001 1.057 9,290,211 1.0105 0.78%
2023-04-24 0 1.280 1.280 1.340 1.280 1.340 4,134,000 5,374,620 1.3001 1.025 1.025 1.073 1.025 1.073 5,162,061 1.0412 -4.48%
2023-04-21 0 1.340 1.330 1.340 1.190 1.340 11,519,700 14,515,141 1.2600 1.073 1.065 1.073 0.953 1.073 14,384,467 1.0091 10.74%
2023-04-20 0 1.210 1.190 1.220 1.160 1.240 7,118,000 8,542,640 1.2001 0.969 0.953 0.977 0.929 0.993 8,888,134 0.9611 2.54%
2023-04-19 0 1.180 1.170 1.180 1.160 1.180 7,380,000 8,628,600 1.1692 0.945 0.937 0.945 0.929 0.945 9,215,289 0.9363 1.72%
2023-04-18 0 1.160 1.170 1.180 1.150 1.250 4,374,000 5,210,280 1.1912 0.929 0.937 0.945 0.921 1.001 5,461,745 0.9540 -3.33%
2023-04-17 0 1.200 1.200 1.210 1.140 1.240 4,992,000 5,899,680 1.1818 0.961 0.961 0.969 0.913 0.993 6,233,432 0.9465 3.45%
2023-04-14 0 1.160 1.150 1.170 1.140 1.220 5,454,000 6,348,480 1.1640 0.929 0.921 0.937 0.913 0.977 6,810,324 0.9322 -1.69%
2023-04-13 0 1.180 1.160 1.180 1.110 1.200 4,482,000 5,224,860 1.1657 0.945 0.929 0.945 0.889 0.961 5,596,603 0.9336 1.72%
2023-04-12 0 1.160 1.140 1.160 1.140 1.190 5,370,000 6,223,020 1.1588 0.929 0.913 0.929 0.913 0.953 6,705,434 0.9281 0.00%
2023-04-11 0 1.160 1.140 1.160 1.130 1.180 4,638,000 5,323,980 1.1479 0.929 0.913 0.929 0.905 0.945 5,791,397 0.9193 -0.85%
2023-04-06 0 1.170 1.150 1.170 1.130 1.170 4,602,000 5,288,820 1.1492 0.937 0.921 0.937 0.905 0.937 5,746,445 0.9204 2.63%
2023-04-04 0 1.140 1.130 1.140 1.130 1.160 4,595,400 5,233,506 1.1389 0.913 0.905 0.913 0.905 0.929 5,738,203 0.9120 -0.87%
2023-04-03 0 1.150 1.120 1.150 1.110 1.170 5,069,700 5,780,010 1.1401 0.921 0.897 0.921 0.889 0.937 6,330,454 0.9130 2.68%
2023-03-31 0 1.120 1.120 1.150 1.120 1.190 4,596,000 5,230,920 1.1381 0.897 0.897 0.921 0.897 0.953 5,738,953 0.9115 -1.75%
2023-03-30 0 1.140 1.120 1.140 1.110 1.180 4,818,600 5,435,382 1.1280 0.913 0.897 0.913 0.889 0.945 6,016,910 0.9034 0.00%
2023-03-29 0 1.140 1.130 1.140 1.100 1.180 4,578,000 5,222,160 1.1407 0.913 0.905 0.913 0.881 0.945 5,716,476 0.9135 -1.72%
2023-03-28 0 1.160 1.110 1.160 1.070 1.180 7,626,600 8,614,266 1.1295 0.929 0.889 0.929 0.857 0.945 9,523,215 0.9046 1.75%
2023-03-27 0 1.140 1.100 1.140 1.090 1.140 6,222,000 6,912,420 1.1110 0.913 0.881 0.913 0.873 0.913 7,769,313 0.8897 1.79%
2023-03-24 0 1.120 1.100 1.120 1.100 1.160 4,626,000 5,225,280 1.1295 0.897 0.881 0.897 0.881 0.929 5,776,413 0.9046 0.90%
2023-03-23 0 1.110 1.110 1.120 1.100 1.170 4,644,000 5,211,720 1.1222 0.889 0.889 0.897 0.881 0.937 5,798,889 0.8987 1.83%
2023-03-22 0 1.090 1.090 1.120 1.070 1.170 5,058,000 5,619,840 1.1111 0.873 0.873 0.897 0.857 0.937 6,315,845 0.8898 -4.39%
2023-03-21 0 1.140 1.120 1.140 1.130 1.170 4,620,000 5,270,880 1.1409 0.913 0.897 0.913 0.905 0.937 5,768,921 0.9137 -2.56%
2023-03-20 0 1.170 1.140 1.170 1.100 1.170 5,274,000 5,960,400 1.1301 0.937 0.913 0.937 0.881 0.937 6,585,561 0.9051 1.74%
2023-03-17 0 1.150 1.120 1.150 1.100 1.170 4,629,000 5,270,640 1.1386 0.921 0.897 0.921 0.881 0.937 5,780,159 0.9119 0.88%
2023-03-16 0 1.140 1.110 1.140 1.120 1.180 4,644,000 5,257,020 1.1320 0.913 0.889 0.913 0.897 0.945 5,798,889 0.9066 -0.87%
2023-03-15 0 1.150 1.150 1.160 1.080 1.180 4,584,000 5,238,900 1.1429 0.921 0.921 0.929 0.865 0.945 5,723,968 0.9153 0.00%
2023-03-14 0 1.150 1.120 1.160 1.130 1.200 4,548,000 5,312,760 1.1682 0.921 0.897 0.929 0.905 0.961 5,679,016 0.9355 -2.54%
2023-03-13 0 1.180 1.140 1.180 1.090 1.230 4,650,000 5,376,720 1.1563 0.945 0.913 0.945 0.873 0.985 5,806,382 0.9260 -1.67%
2023-03-10 0 1.200 1.190 1.220 1.170 1.280 4,362,000 5,255,160 1.2048 0.961 0.953 0.977 0.937 1.025 5,446,761 0.9648 -1.64%
2023-03-09 0 1.220 1.200 1.220 1.180 1.240 4,374,000 5,250,060 1.2003 0.977 0.961 0.977 0.945 0.993 5,461,745 0.9612 1.67%
2023-03-08 0 1.200 1.170 1.190 1.130 1.300 4,776,000 5,645,700 1.1821 0.961 0.937 0.953 0.905 1.041 5,963,716 0.9467 0.84%
2023-03-07 0 1.190 1.150 1.190 1.120 1.200 4,728,000 5,483,880 1.1599 0.953 0.921 0.953 0.897 0.961 5,903,779 0.9289 4.39%
2023-03-06 0 1.140 1.140 1.150 1.140 1.210 4,403,400 5,072,220 1.1519 0.913 0.913 0.921 0.913 0.969 5,498,456 0.9225 -3.39%
2023-03-03 0 1.180 1.150 1.180 1.160 1.220 4,419,000 5,256,210 1.1895 0.945 0.921 0.945 0.929 0.977 5,517,936 0.9526 -1.67%
2023-03-02 0 1.200 1.160 1.200 1.140 1.210 4,446,000 5,260,260 1.1831 0.961 0.929 0.961 0.913 0.969 5,551,650 0.9475 1.69%
2023-03-01 0 1.180 1.160 1.180 1.160 1.220 4,559,100 5,376,723 1.1793 0.945 0.929 0.945 0.929 0.977 5,692,876 0.9445 0.85%
2023-02-28 0 1.170 1.170 1.210 1.170 1.260 4,212,000 5,033,040 1.1949 0.937 0.937 0.969 0.937 1.009 5,259,458 0.9570 -1.68%
2023-02-27 0 1.190 1.180 1.190 1.140 1.240 4,449,000 5,288,940 1.1888 0.953 0.945 0.953 0.913 0.993 5,555,396 0.9520 1.71%
2023-02-24 0 1.170 1.170 1.200 1.130 1.220 4,797,001 5,584,141 1.1641 0.937 0.937 0.961 0.905 0.977 5,989,939 0.9323 0.00%
2023-02-23 0 1.170 1.160 1.180 1.100 1.230 4,476,300 5,170,818 1.1552 0.937 0.929 0.945 0.881 0.985 5,589,485 0.9251 1.74%
2023-02-22 0 1.150 1.150 1.180 1.130 1.250 4,668,000 5,494,560 1.1771 0.921 0.921 0.945 0.905 1.001 5,828,858 0.9426 -1.71%
2023-02-21 0 1.170 1.160 1.170 1.060 1.170 4,734,000 5,354,880 1.1312 0.937 0.929 0.937 0.849 0.937 5,911,271 0.9059 2.63%
2023-02-20 0 1.140 1.130 1.140 1.110 1.220 4,476,000 5,150,220 1.1506 0.913 0.905 0.913 0.889 0.977 5,589,111 0.9215 -5.00%
2023-02-17 0 1.200 1.190 1.200 1.160 1.240 4,350,000 5,243,400 1.2054 0.961 0.953 0.961 0.929 0.993 5,431,776 0.9653 -2.44%
2023-02-16 0 1.230 1.210 1.230 1.180 1.300 4,326,000 5,417,040 1.2522 0.985 0.969 0.985 0.945 1.041 5,401,808 1.0028 -3.15%
2023-02-15 0 1.270 1.260 1.280 1.250 1.330 4,336,200 5,604,336 1.2925 1.017 1.009 1.025 1.001 1.065 5,414,544 1.0351 -3.79%
2023-02-14 0 1.320 1.310 1.320 1.300 1.360 4,344,000 5,783,580 1.3314 1.057 1.049 1.057 1.041 1.089 5,424,284 1.0662 -2.22%
2023-02-13 0 1.350 1.350 1.370 1.330 1.450 4,536,000 6,296,400 1.3881 1.081 1.081 1.097 1.065 1.161 5,664,032 1.1116 -3.57%
2023-02-10 0 1.400 1.380 1.400 1.330 1.400 4,014,000 5,507,580 1.3721 1.121 1.105 1.121 1.065 1.121 5,012,218 1.0988 2.19%
2023-02-09 0 1.370 1.370 1.390 1.320 1.460 4,002,000 5,646,420 1.4109 1.097 1.097 1.113 1.057 1.169 4,997,234 1.1299 -5.52%
2023-02-08 0 1.450 1.450 1.460 1.430 1.530 3,768,000 5,517,720 1.4644 1.161 1.161 1.169 1.145 1.225 4,705,042 1.1727 0.00%
2023-02-07 0 1.450 1.440 1.450 1.420 1.530 4,512,300 6,583,641 1.4590 1.161 1.153 1.161 1.137 1.225 5,634,438 1.1685 -3.33%
2023-02-06 0 1.500 1.490 1.500 1.310 1.500 4,982,308 6,934,745 1.3919 1.201 1.193 1.201 1.049 1.201 6,221,329 1.1147 5.63%
2023-02-03 0 1.420 1.420 1.430 1.350 1.520 4,110,000 5,816,160 1.4151 1.137 1.137 1.145 1.081 1.217 5,132,092 1.1333 -7.79%
2023-02-02 0 1.540 1.500 1.530 1.310 1.600 6,354,300 8,725,836 1.3732 1.233 1.201 1.225 1.049 1.281 7,934,514 1.0997 12.41%
2023-02-01 0 1.370 1.330 1.380 1.310 1.400 4,355,700 5,949,762 1.3660 1.097 1.065 1.105 1.049 1.121 5,438,894 1.0939 4.58%
2023-01-31 0 1.310 1.290 1.340 1.300 1.440 4,985,400 6,732,705 1.3505 1.049 1.033 1.073 1.041 1.153 6,225,190 1.0815 -2.96%
2023-01-30 0 1.350 1.340 1.350 1.210 1.350 5,430,000 6,772,260 1.2472 1.081 1.073 1.081 0.969 1.081 6,780,355 0.9988 8.00%
2023-01-27 0 1.250 1.240 1.270 1.230 1.310 5,100,000 6,450,900 1.2649 1.001 0.993 1.017 0.985 1.049 6,368,289 1.0130 -2.34%
2023-01-26 0 1.280 1.270 1.280 1.200 1.330 5,436,000 6,906,420 1.2705 1.025 1.017 1.025 0.961 1.065 6,787,847 1.0175 4.07%
2023-01-20 0 1.230 1.220 1.240 1.160 1.270 5,838,300 7,084,788 1.2135 0.985 0.977 0.993 0.929 1.017 7,290,193 0.9718 4.24%
2023-01-19 0 1.180 1.170 1.180 1.100 1.350 5,059,200 6,204,264 1.2263 0.945 0.937 0.945 0.881 1.081 6,317,343 0.9821 -9.23%
2023-01-18 0 1.300 1.270 1.300 1.150 1.410 4,561,800 5,685,000 1.2462 1.041 1.017 1.041 0.921 1.129 5,696,248 0.9980 13.04%
2023-01-17 0 1.150 1.150 1.160 1.100 1.180 5,484,000 6,189,420 1.1286 0.921 0.921 0.929 0.881 0.945 6,847,784 0.9039 -2.54%
2023-01-16 0 1.180 1.160 1.180 1.070 1.250 5,406,000 6,166,980 1.1408 0.945 0.929 0.945 0.857 1.001 6,750,387 0.9136 5.36%
2023-01-13 0 1.120 1.040 1.120 1.020 1.150 5,448,000 5,894,040 1.0819 0.897 0.833 0.897 0.817 0.921 6,802,832 0.8664 0.00%
2023-01-12 0 1.120 1.070 1.130 1.010 1.150 5,160,000 5,745,540 1.1135 0.897 0.857 0.905 0.809 0.921 6,443,211 0.8917 0.90%
2023-01-11 0 1.110 1.080 1.110 1.090 1.170 4,836,000 5,418,360 1.1204 0.889 0.865 0.889 0.873 0.937 6,038,637 0.8973 -3.48%
2023-01-10 0 1.150 1.130 1.140 1.110 1.180 3,192,000 3,637,380 1.1395 0.921 0.905 0.913 0.889 0.945 3,985,800 0.9126 1.77%
2023-01-09 0 1.130 1.120 1.140 1.080 1.200 3,015,000 3,468,990 1.1506 0.905 0.897 0.913 0.865 0.961 3,764,783 0.9214 0.89%
2023-01-06 0 1.120 1.100 1.120 1.000 1.140 2,898,000 3,082,980 1.0638 0.897 0.881 0.897 0.801 0.913 3,618,687 0.8520 8.74%
2023-01-05 0 1.030 1.000 1.030 0.950 1.070 7,532,000 7,331,060 0.9733 0.825 0.801 0.825 0.761 0.857 9,405,089 0.7795 6.19%
2023-01-04 0 0.970 0.920 0.980 0.920 1.100 1,902,000 1,858,980 0.9774 0.777 0.737 0.785 0.737 0.881 2,374,997 0.7827 0.00%
2023-01-03 0 0.970 0.950 0.970 0.960 1.360 3,756,000 4,235,280 1.1276 0.777 0.761 0.777 0.769 1.089 4,690,058 0.9030 -28.15%
2022-12-30 0 1.350 1.340 1.360 1.210 1.350 4,006,500 4,996,593 1.2471 1.081 1.073 1.089 0.969 1.081 5,002,853 0.9987 8.87%
2022-12-29 0 1.240 1.210 1.240 1.190 1.260 2,766,000 3,377,460 1.2211 0.993 0.969 0.993 0.953 1.009 3,453,861 0.9779 -1.59%
2022-12-28 0 1.260 1.250 1.260 1.170 1.320 2,670,000 3,328,320 1.2466 1.009 1.001 1.009 0.937 1.057 3,333,987 0.9983 -4.55%
2022-12-23 0 1.320 1.300 1.320 1.220 1.330 2,871,900 3,656,259 1.2731 1.057 1.041 1.057 0.977 1.065 3,586,096 1.0196 1.54%
2022-12-22 0 1.300 1.260 1.310 1.270 1.360 2,493,000 3,298,500 1.3231 1.041 1.009 1.049 1.017 1.089 3,112,970 1.0596 -4.41%
2022-12-21 0 1.360 1.290 1.360 1.270 1.390 2,286,000 3,042,960 1.3311 1.089 1.033 1.089 1.017 1.113 2,854,492 1.0660 -1.45%
2022-12-20 0 1.380 1.330 1.390 1.330 1.400 1,284,000 1,766,460 1.3757 1.105 1.065 1.113 1.065 1.121 1,603,311 1.1018 0.00%
2022-12-19 0 1.380 1.340 1.390 1.300 1.410 1,818,000 2,476,080 1.3620 1.105 1.073 1.113 1.041 1.129 2,270,108 1.0907 2.22%
2022-12-16 0 1.350 1.290 1.350 1.300 1.450 1,758,000 2,397,720 1.3639 1.081 1.033 1.081 1.041 1.161 2,195,187 1.0923 -6.90%
2022-12-15 0 1.450 1.400 1.450 1.400 1.480 2,832,000 4,046,640 1.4289 1.161 1.121 1.161 1.121 1.185 3,536,274 1.1443 -1.36%
2022-12-14 0 1.470 1.450 1.490 1.410 1.500 2,028,000 2,944,740 1.4520 1.177 1.161 1.193 1.129 1.201 2,532,332 1.1629 1.38%
2022-12-13 0 1.450 1.430 1.450 1.440 1.500 1,704,000 2,493,780 1.4635 1.161 1.145 1.161 1.153 1.201 2,127,758 1.1720 0.69%
2022-12-12 0 1.440 1.410 1.440 1.360 1.450 1,740,000 2,446,260 1.4059 1.153 1.129 1.153 1.089 1.161 2,172,711 1.1259 1.41%
2022-12-09 0 1.420 1.390 1.420 1.370 1.450 1,533,450 2,158,632 1.4077 1.137 1.113 1.137 1.097 1.161 1,914,795 1.1273 2.90%
2022-12-08 0 1.380 1.350 1.390 1.310 1.420 1,560,000 2,144,580 1.3747 1.105 1.081 1.113 1.049 1.137 1,947,947 1.1009 5.34%
2022-12-07 0 1.310 1.310 1.320 1.140 1.430 3,006,300 3,714,105 1.2354 1.049 1.049 1.057 0.913 1.145 3,753,919 0.9894 -8.39%
2022-12-06 0 1.430 1.390 1.430 1.400 1.490 1,594,200 2,301,234 1.4435 1.145 1.113 1.145 1.121 1.193 1,990,652 1.1560 -4.67%
2022-12-05 0 1.500 1.480 1.500 1.410 1.540 2,305,200 3,387,432 1.4695 1.201 1.185 1.201 1.129 1.233 2,878,467 1.1768 2.74%
2022-12-02 0 1.460 1.430 1.460 1.250 1.640 2,549,100 3,702,102 1.4523 1.169 1.145 1.169 1.001 1.313 3,183,021 1.1631 16.80%
2022-12-01 0 1.250 1.240 1.290 1.100 1.350 2,553,700 3,000,514 1.1750 1.001 0.993 1.033 0.881 1.081 3,188,765 0.9410 11.61%
2022-11-30 0 1.120 1.100 1.120 1.080 1.120 2,202,000 2,398,920 1.0894 0.897 0.881 0.897 0.865 0.897 2,749,603 0.8725 3.70%
2022-11-29 0 1.080 1.060 1.080 1.030 1.080 2,086,200 2,218,776 1.0635 0.865 0.849 0.865 0.825 0.865 2,605,005 0.8517 2.86%
2022-11-28 0 1.050 1.030 1.060 1.020 1.060 1,548,000 1,611,960 1.0413 0.841 0.825 0.849 0.817 0.849 1,932,963 0.8339 1.94%
2022-11-25 0 1.030 1.020 1.050 1.000 1.050 1,182,000 1,209,480 1.0232 0.825 0.817 0.841 0.801 0.841 1,475,945 0.8195 1.98%
2022-11-24 0 1.010 1.010 1.040 1.000 1.040 552,000 564,540 1.0227 0.809 0.809 0.833 0.801 0.833 689,274 0.8190 -2.88%
2022-11-23 0 1.040 1.030 1.040 1.010 1.060 1,224,000 1,262,520 1.0315 0.833 0.825 0.833 0.809 0.849 1,528,389 0.8260 0.00%
2022-11-22 0 1.040 1.030 1.040 1.010 1.100 1,950,000 2,049,240 1.0509 0.833 0.825 0.833 0.809 0.881 2,434,934 0.8416 -0.95%
2022-11-21 0 1.050 1.040 1.070 1.030 1.060 1,566,000 1,648,380 1.0526 0.841 0.833 0.857 0.825 0.849 1,955,439 0.8430 -1.87%
2022-11-18 0 1.070 1.060 1.070 1.040 1.180 1,722,005 1,870,385 1.0862 0.857 0.849 0.857 0.833 0.945 2,150,240 0.8698 -8.55%
2022-11-17 0 1.170 1.140 1.190 1.090 1.250 2,832,000 3,240,180 1.1441 0.937 0.913 0.953 0.873 1.001 3,536,274 0.9163 -4.88%
2022-11-16 0 1.230 1.230 1.250 1.110 1.250 4,014,000 4,623,780 1.1519 0.985 0.985 1.001 0.889 1.001 5,012,218 0.9225 8.85%
2022-11-15 0 1.130 1.110 1.140 1.090 1.150 1,728,000 1,945,860 1.1261 0.905 0.889 0.913 0.873 0.921 2,157,726 0.9018 0.00%
2022-11-14 0 1.130 1.090 1.130 1.080 1.150 1,500,010 1,686,670 1.1244 0.905 0.873 0.905 0.865 0.921 1,873,039 0.9005 0.00%
2022-11-11 0 1.130 1.090 1.130 1.100 1.190 708,000 810,000 1.1441 0.905 0.873 0.905 0.881 0.953 884,068 0.9162 -1.74%
2022-11-10 0 1.150 1.130 1.150 1.130 1.180 906,000 1,042,080 1.1502 0.921 0.905 0.921 0.905 0.945 1,131,308 0.9211 -0.86%
2022-11-09 0 1.160 1.110 1.160 1.030 1.160 1,116,600 1,195,998 1.0711 0.929 0.889 0.929 0.825 0.929 1,394,281 0.8578 4.50%
2022-11-08 0 1.110 1.070 1.110 1.060 1.130 981,900 1,085,415 1.1054 0.889 0.857 0.889 0.849 0.905 1,226,083 0.8853 0.00%
2022-11-07 0 1.110 1.110 1.130 1.100 1.170 210,000 236,100 1.1243 0.889 0.889 0.905 0.881 0.937 262,224 0.9004 -2.63%
2022-11-04 0 1.140 1.150 1.170 1.120 1.180 552,000 633,540 1.1477 0.913 0.921 0.937 0.897 0.945 689,274 0.9191 -3.39%
2022-11-03 0 1.180 1.130 1.180 1.120 1.200 1,001,400 1,153,380 1.1518 0.945 0.905 0.945 0.897 0.961 1,250,432 0.9224 0.85%
2022-11-02 0 1.170 1.150 1.180 1.150 1.220 588,000 697,860 1.1868 0.937 0.921 0.945 0.921 0.977 734,226 0.9505 -2.50%
2022-11-01 0 1.200 1.140 1.200 1.150 1.210 1,286,400 1,522,572 1.1836 0.961 0.913 0.961 0.921 0.969 1,606,307 0.9479 0.00%
2022-10-31 0 1.200 1.160 1.200 1.150 1.280 594,600 710,724 1.1953 0.961 0.929 0.961 0.921 1.025 742,468 0.9572 -5.51%
2022-10-28 0 1.270 1.230 1.270 1.230 1.320 988,500 1,259,715 1.2744 1.017 0.985 1.017 0.985 1.057 1,234,324 1.0206 3.25%
2022-10-27 0 1.230 1.230 1.270 1.230 1.330 1,672,800 2,140,872 1.2798 0.985 0.985 1.017 0.985 1.065 2,088,799 1.0249 -5.38%
2022-10-26 0 1.300 1.280 1.330 1.230 1.320 1,536,000 1,961,400 1.2770 1.041 1.025 1.065 0.985 1.057 1,917,979 1.0226 0.78%
2022-10-25 0 1.290 1.280 1.290 1.230 1.290 1,408,200 1,775,475 1.2608 1.033 1.025 1.033 0.985 1.033 1,758,397 1.0097 1.57%
2022-10-24 0 1.270 1.250 1.270 1.210 1.300 1,374,000 1,719,840 1.2517 1.017 1.001 1.017 0.969 1.041 1,715,692 1.0024 3.25%
2022-10-21 0 1.230 1.220 1.230 1.200 1.250 1,172,700 1,437,660 1.2259 0.985 0.977 0.985 0.961 1.001 1,464,332 0.9818 0.82%
2022-10-20 0 1.220 1.180 1.220 1.180 1.230 1,119,050 1,353,118 1.2092 0.977 0.945 0.977 0.945 0.985 1,397,340 0.9684 2.52%
2022-10-19 0 1.190 1.150 1.200 1.150 1.230 1,044,000 1,241,280 1.1890 0.953 0.921 0.961 0.921 0.985 1,303,626 0.9522 -2.46%
2022-10-18 0 1.220 1.210 1.220 1.180 1.250 1,050,000 1,261,200 1.2011 0.977 0.969 0.977 0.945 1.001 1,311,118 0.9619 1.67%
2022-10-17 0 1.200 1.170 1.200 1.140 1.240 960,000 1,132,080 1.1793 0.961 0.937 0.961 0.913 0.993 1,198,737 0.9444 -2.44%
2022-10-14 0 1.230 1.170 1.220 1.140 1.290 1,363,500 1,618,050 1.1867 0.985 0.937 0.977 0.913 1.033 1,702,581 0.9504 -3.15%
2022-10-13 0 1.270 1.200 1.280 1.080 1.270 1,920,100 2,170,066 1.1302 1.017 0.961 1.025 0.865 1.017 2,397,599 0.9051 10.43%
2022-10-12 0 1.150 1.130 1.180 1.130 1.200 186,000 214,680 1.1542 0.921 0.905 0.945 0.905 0.961 232,255 0.9243 -4.96%
2022-10-11 0 1.210 1.200 1.210 1.170 1.220 60,000 71,940 1.1990 0.969 0.961 0.969 0.937 0.977 74,921 0.9602 0.00%
2022-10-10 0 1.210 1.190 1.200 1.200 1.300 120,000 146,880 1.2240 0.969 0.953 0.961 0.961 1.041 149,842 0.9802 -2.42%
2022-10-07 0 1.240 1.220 1.250 1.210 1.290 269,400 334,926 1.2432 0.993 0.977 1.001 0.969 1.033 336,396 0.9956 -3.88%
2022-10-06 0 1.290 1.260 1.300 1.250 1.310 192,000 246,840 1.2856 1.033 1.009 1.041 1.001 1.049 239,747 1.0296 0.78%
2022-10-05 0 1.280 1.240 1.280 1.250 1.310 378,000 482,580 1.2767 1.025 0.993 1.025 1.001 1.049 472,003 1.0224 0.79%
2022-10-03 0 1.270 1.230 1.280 1.220 1.300 366,000 462,060 1.2625 1.017 0.985 1.025 0.977 1.041 457,018 1.0110 1.60%
2022-09-30 0 1.250 1.240 1.260 1.230 1.320 1,230,000 1,575,300 1.2807 1.001 0.993 1.009 0.985 1.057 1,535,882 1.0257 -2.34%
2022-09-29 0 1.280 1.260 1.280 1.270 1.330 654,000 845,760 1.2932 1.025 1.009 1.025 1.017 1.065 816,639 1.0357 -0.78%
2022-09-28 0 1.290 1.270 1.290 1.240 1.400 1,590,600 2,107,230 1.3248 1.033 1.017 1.033 0.993 1.121 1,986,157 1.0610 -0.77%
2022-09-27 0 1.300 1.250 1.300 0.970 1.300 2,131,200 2,372,379 1.1132 1.041 1.001 1.041 0.777 1.041 2,661,196 0.8915 0.78%
2022-09-26 0 1.290 1.290 1.300 1.290 1.530 687,600 959,925 1.3961 1.033 1.033 1.041 1.033 1.225 858,595 1.1180 -15.69%
2022-09-23 0 1.530 1.500 1.540 1.510 1.610 522,000 816,120 1.5634 1.225 1.201 1.233 1.209 1.289 651,813 1.2521 -3.77%
2022-09-22 0 1.590 1.570 1.590 1.570 1.650 1,869,400 2,985,617 1.5971 1.273 1.257 1.273 1.257 1.321 2,334,290 1.2790 1.92%
2022-09-21 0 1.560 1.530 1.560 1.540 1.630 1,029,000 1,627,230 1.5814 1.249 1.225 1.249 1.233 1.305 1,284,896 1.2664 -3.70%
2022-09-20 0 1.620 1.580 1.620 1.500 1.700 1,422,000 2,253,420 1.5847 1.297 1.265 1.297 1.201 1.361 1,775,629 1.2691 -6.36%
2022-09-19 0 1.730 1.720 1.730 1.710 1.800 2,166,600 3,808,692 1.7579 1.385 1.377 1.385 1.369 1.442 2,705,399 1.4078 -4.42%
2022-09-16 0 1.810 1.780 1.810 1.760 1.860 2,475,300 4,500,726 1.8183 1.450 1.426 1.450 1.409 1.490 3,090,868 1.4561 3.43%
2022-09-15 0 1.750 1.740 1.790 1.730 1.840 1,581,300 2,829,243 1.7892 1.401 1.393 1.434 1.385 1.474 1,974,544 1.4329 -1.13%
2022-09-14 0 1.770 1.760 1.770 1.550 1.780 3,315,200 5,672,681 1.7111 1.417 1.409 1.417 1.241 1.426 4,139,638 1.3703 1.72%
2022-09-13 0 1.740 1.660 1.740 1.330 1.740 3,039,600 4,300,575 1.4148 1.393 1.329 1.393 1.065 1.393 3,795,501 1.1331 27.01%
2022-09-09 0 1.370 1.350 1.370 1.180 1.430 4,467,000 5,865,621 1.3131 1.097 1.081 1.097 0.945 1.145 5,577,872 1.0516 13.22%
2022-09-08 0 1.210 1.180 1.210 1.180 1.250 1,044,600 1,257,000 1.2033 0.969 0.945 0.969 0.945 1.001 1,304,376 0.9637 -2.42%
2022-09-07 0 1.240 1.190 1.240 1.200 1.300 2,128,500 2,652,568 1.2462 0.993 0.953 0.993 0.961 1.041 2,657,824 0.9980 -3.88%
2022-09-06 0 1.290 1.270 1.290 1.260 1.320 643,500 828,174 1.2870 1.033 1.017 1.033 1.009 1.057 803,528 1.0307 -0.77%
2022-09-05 0 1.300 1.290 1.300 1.260 1.340 1,303,754 1,686,040 1.2932 1.041 1.033 1.041 1.009 1.073 1,627,977 1.0357 -0.76%
2022-09-02 0 1.310 1.300 1.310 1.300 1.350 878,100 1,164,348 1.3260 1.049 1.041 1.049 1.041 1.081 1,096,470 1.0619 -1.50%
2022-09-01 0 1.330 1.320 1.350 1.250 1.350 3,859,500 5,020,380 1.3008 1.065 1.057 1.081 1.001 1.081 4,819,297 1.0417 2.31%
2022-08-31 0 1.300 1.300 1.320 1.150 1.300 3,392,200 4,096,800 1.2077 1.041 1.041 1.057 0.921 1.041 4,235,787 0.9672 11.11%
2022-08-30 0 1.170 1.160 1.170 1.110 1.170 3,290,100 3,729,174 1.1335 0.937 0.929 0.937 0.889 0.937 4,108,296 0.9077 1.74%
2022-08-29 0 1.150 1.140 1.150 1.120 1.170 1,113,200 1,284,293 1.1537 0.921 0.913 0.921 0.897 0.937 1,390,035 0.9239 -0.86%
2022-08-26 0 1.160 1.140 1.160 1.130 1.190 1,176,000 1,362,210 1.1583 0.929 0.913 0.929 0.905 0.953 1,468,453 0.9276 -0.85%
2022-08-25 0 1.170 1.160 1.170 1.160 1.210 1,216,100 1,431,405 1.1770 0.937 0.929 0.937 0.929 0.969 1,518,525 0.9426 -1.68%
2022-08-24 0 1.190 1.170 1.190 1.100 1.190 3,040,500 3,435,006 1.1298 0.953 0.937 0.953 0.881 0.953 3,796,624 0.9048 5.31%
2022-08-23 0 1.130 1.110 1.130 1.090 1.160 1,262,700 1,419,573 1.1242 0.905 0.889 0.905 0.873 0.929 1,576,714 0.9003 0.89%
2022-08-22 0 1.120 1.110 1.120 1.060 1.120 1,152,900 1,252,650 1.0865 0.897 0.889 0.897 0.849 0.897 1,439,608 0.8701 4.67%
2022-08-19 0 1.070 1.060 1.070 1.020 1.090 2,501,700 2,612,079 1.0441 0.857 0.849 0.857 0.817 0.873 3,123,833 0.8362 -2.73%
2022-08-18 0 1.100 1.090 1.100 1.030 1.100 3,700,800 3,975,648 1.0743 0.881 0.873 0.881 0.825 0.881 4,621,131 0.8603 -1.79%
2022-08-17 0 1.120 1.090 1.120 1.000 1.120 5,193,900 5,539,752 1.0666 0.897 0.873 0.897 0.801 0.897 6,485,541 0.8542 10.89%
2022-08-16 0 1.010 0.990 1.010 0.950 1.020 1,889,775 1,873,662 0.9915 0.809 0.793 0.809 0.761 0.817 2,359,732 0.7940 -0.98%
2022-08-15 0 1.020 1.010 1.020 0.970 1.030 2,922,300 2,947,083 1.0085 0.817 0.809 0.817 0.777 0.825 3,649,030 0.8076 2.00%
2022-08-12 0 1.000 0.990 1.000 0.860 1.000 3,731,110 3,403,719 0.9123 0.801 0.793 0.801 0.689 0.801 4,658,978 0.7306 16.28%
2022-08-11 0 0.860 0.850 0.860 0.740 0.860 4,889,700 3,902,994 0.7982 0.689 0.681 0.689 0.593 0.689 6,105,691 0.6392 16.22%
2022-08-10 0 0.740 0.730 0.740 0.620 0.740 5,832,500 3,985,688 0.6834 0.593 0.585 0.593 0.497 0.593 7,282,951 0.5473 15.63%
2022-08-09 0 0.640 0.620 0.640 0.560 0.640 6,802,800 3,970,713 0.5837 0.513 0.497 0.513 0.448 0.513 8,494,549 0.4674 4.92%
2022-08-08 0 0.610 0.600 0.610 0.550 0.660 7,486,500 4,459,044 0.5956 0.489 0.481 0.489 0.440 0.529 9,348,274 0.4770 -7.58%
2022-08-05 0 0.066 0.065 0.066 0.054 0.067 42,192,000 2,406,951 0.0570 0.529 0.521 0.529 0.432 0.537 5,268,448 0.4569 22.22%
2022-08-04 0 0.054 0.052 0.054 0.051 0.054 64,827,000 3,367,218 0.0519 0.432 0.416 0.432 0.408 0.432 8,094,845 0.4160 1.89%
2022-08-03 0 0.053 0.052 0.053 0.050 0.054 90,702,000 4,658,787 0.0514 0.424 0.416 0.424 0.400 0.432 11,325,816 0.4113 1.92%
2022-08-02 0 0.052 0.051 0.052 0.049 0.052 47,307,000 2,401,140 0.0508 0.416 0.408 0.416 0.392 0.416 5,907,150 0.4065 4.00%
2022-08-01 0 0.050 0.051 0.052 0.050 0.052 86,925,000 4,380,036 0.0504 0.400 0.408 0.416 0.400 0.416 10,854,187 0.4035 2.04%
2022-07-29 0 0.049 0.049 0.050 0.049 0.050 21,547,000 1,056,094 0.0490 0.392 0.392 0.400 0.392 0.400 2,690,540 0.3925 0.00%
2022-07-28 0 0.049 0.049 0.050 0.049 0.050 2,067,000 101,715 0.0492 0.392 0.392 0.400 0.392 0.400 258,103 0.3941 -2.00%
2022-07-27 0 0.050 0.049 0.050 0.048 0.050 62,769,000 3,066,912 0.0489 0.400 0.392 0.400 0.384 0.400 7,837,866 0.3913 2.04%
2022-07-26 0 0.049 0.048 0.049 0.048 0.052 60,108,000 2,966,832 0.0494 0.392 0.384 0.392 0.384 0.416 7,505,591 0.3953 0.00%
2022-07-25 0 0.049 0.048 0.050 0.047 0.050 68,946,000 3,382,875 0.0491 0.392 0.384 0.400 0.376 0.400 8,609,178 0.3929 -2.00%
2022-07-22 0 0.050 0.049 0.050 0.047 0.051 64,749,000 3,142,350 0.0485 0.400 0.392 0.400 0.376 0.408 8,085,105 0.3887 -1.96%
2022-07-21 0 0.051 0.049 0.051 0.048 0.054 64,407,000 3,328,794 0.0517 0.408 0.392 0.408 0.384 0.432 8,042,400 0.4139 0.00%
2022-07-20 0 0.051 0.050 0.051 0.048 0.054 65,457,000 3,348,933 0.0512 0.408 0.400 0.408 0.384 0.432 8,173,512 0.4097 -1.92%
2022-07-19 0 0.052 0.051 0.052 0.048 0.052 79,827,000 4,019,850 0.0504 0.416 0.408 0.416 0.384 0.416 9,967,871 0.4033 1.96%
2022-07-18 0 0.051 0.051 0.052 0.051 0.053 74,880,000 3,854,958 0.0515 0.408 0.408 0.416 0.408 0.424 9,350,147 0.4123 0.00%
2022-07-15 0 0.051 0.051 0.052 0.051 0.052 79,602,000 4,066,335 0.0511 0.408 0.408 0.416 0.408 0.416 9,939,776 0.4091 0.00%
2022-07-14 0 0.051 0.051 0.052 0.050 0.052 80,640,000 4,152,954 0.0515 0.408 0.408 0.416 0.400 0.416 10,069,389 0.4124 -1.92%
2022-07-13 0 0.052 0.051 0.052 0.052 0.052 79,308,000 4,124,016 0.0520 0.416 0.408 0.416 0.416 0.416 9,903,065 0.4164 0.00%
2022-07-12 0 0.052 0.052 0.053 0.051 0.054 94,191,000 4,901,298 0.0520 0.416 0.416 0.424 0.408 0.432 11,761,481 0.4167 -1.89%
2022-07-11 0 0.053 0.052 0.054 0.050 0.054 55,182,000 2,902,473 0.0526 0.424 0.416 0.432 0.400 0.432 6,890,489 0.4212 1.92%
2022-07-08 0 0.052 0.051 0.052 0.050 0.055 52,665,000 2,748,036 0.0522 0.416 0.408 0.416 0.400 0.440 6,576,195 0.4179 0.00%
2022-07-07 0 0.052 0.051 0.052 0.050 0.053 45,540,000 2,329,038 0.0511 0.416 0.408 0.416 0.400 0.424 5,686,508 0.4096 0.00%
2022-07-06 0 0.052 0.051 0.052 0.052 0.054 20,610,000 1,108,332 0.0538 0.416 0.408 0.416 0.416 0.432 2,573,538 0.4307 -1.89%
2022-07-05 0 0.053 0.052 0.054 0.053 0.055 56,846,500 3,070,247 0.0540 0.424 0.416 0.432 0.424 0.440 7,098,333 0.4325 -1.85%
2022-07-04 0 0.054 0.053 0.054 0.052 0.056 58,878,000 3,156,687 0.0536 0.432 0.424 0.432 0.416 0.448 7,352,003 0.4294 -3.57%
2022-06-30 0 0.056 0.054 0.056 0.054 0.058 66,678,000 3,797,730 0.0570 0.448 0.432 0.448 0.432 0.464 8,325,977 0.4561 -5.08%
2022-06-29 0 0.059 0.058 0.059 0.057 0.060 93,027,000 5,434,857 0.0584 0.472 0.464 0.472 0.456 0.481 11,616,135 0.4679 0.00%
2022-06-28 0 0.059 0.058 0.059 0.054 0.059 96,519,000 5,421,771 0.0562 0.472 0.464 0.472 0.432 0.472 12,052,175 0.4499 7.27%
2022-06-27 0 0.055 0.054 0.055 0.053 0.056 76,478,000 4,197,231 0.0549 0.440 0.432 0.440 0.424 0.448 9,549,687 0.4395 3.77%
2022-06-24 0 0.053 0.053 0.055 0.051 0.058 85,248,000 4,581,285 0.0537 0.424 0.424 0.440 0.408 0.464 10,644,783 0.4304 1.92%
2022-06-23 0 0.052 0.052 0.053 0.051 0.060 91,173,000 4,840,371 0.0531 0.416 0.416 0.424 0.408 0.481 11,384,629 0.4252 6.12%
2022-06-22 0 0.049 0.049 0.050 0.049 0.052 25,953,000 1,301,241 0.0501 0.392 0.392 0.400 0.392 0.416 3,240,710 0.4015 0.00%
2022-06-21 0 0.049 0.048 0.050 0.047 0.051 53,478,000 2,614,404 0.0489 0.392 0.384 0.400 0.376 0.408 6,677,713 0.3915 2.08%
2022-06-20 0 0.048 0.047 0.048 0.045 0.048 64,425,000 3,017,712 0.0468 0.384 0.376 0.384 0.360 0.384 8,044,648 0.3751 2.13%
2022-06-17 0 0.047 0.047 0.048 0.046 0.050 16,167,000 765,033 0.0473 0.376 0.376 0.384 0.368 0.400 2,018,748 0.3790 -6.00%
2022-06-16 0 0.050 0.049 0.050 0.048 0.052 42,603,000 2,138,349 0.0502 0.400 0.392 0.400 0.384 0.416 5,319,769 0.4020 2.04%
2022-06-15 0 0.049 0.049 0.050 0.047 0.053 50,388,000 2,496,996 0.0496 0.392 0.392 0.400 0.376 0.424 6,291,870 0.3969 -2.00%
2022-06-14 0 0.050 0.049 0.050 0.047 0.050 65,196,000 3,133,287 0.0481 0.400 0.392 0.400 0.376 0.400 8,140,922 0.3849 2.04%
2022-06-13 0 0.049 0.048 0.049 0.046 0.051 53,472,200 2,546,195 0.0476 0.392 0.384 0.392 0.368 0.408 6,676,989 0.3813 -2.00%
2022-06-10 0 0.050 0.049 0.050 0.048 0.070 118,080,000 6,873,312 0.0582 0.400 0.392 0.400 0.384 0.561 14,744,463 0.4662 6.38%
2022-06-09 0 0.047 0.047 0.048 0.046 0.050 59,157,000 2,803,497 0.0474 0.376 0.376 0.384 0.368 0.400 7,386,841 0.3795 2.17%
2022-06-08 0 0.046 0.045 0.046 0.045 0.050 56,718,000 2,673,372 0.0471 0.368 0.360 0.368 0.360 0.400 7,082,287 0.3775 -4.17%
2022-06-07 0 0.048 0.048 0.050 0.047 0.053 59,001,000 2,984,544 0.0506 0.384 0.384 0.400 0.376 0.424 7,367,362 0.4051 -7.69%
2022-06-06 0 0.052 0.051 0.052 0.051 0.055 33,915,000 1,775,448 0.0523 0.416 0.408 0.416 0.408 0.440 4,234,912 0.4192 4.00%
2022-06-02 0 0.050 0.049 0.051 0.049 0.052 52,227,000 2,650,389 0.0507 0.400 0.392 0.408 0.392 0.416 6,521,503 0.4064 -3.85%
2022-06-01 0 0.052 0.051 0.052 0.049 0.053 53,316,000 2,715,891 0.0509 0.416 0.408 0.416 0.392 0.424 6,657,485 0.4079 4.00%
2022-05-31 0 0.050 0.050 0.051 0.045 0.056 70,356,000 3,420,060 0.0486 0.400 0.400 0.408 0.360 0.448 8,785,243 0.3893 2.04%
2022-05-30 0 0.049 0.045 0.049 0.043 0.051 3,219,000 150,417 0.0467 0.392 0.360 0.392 0.344 0.408 401,951 0.3742 6.52%
2022-05-27 0 0.046 0.045 0.046 0.045 0.047 1,311,000 61,218 0.0467 0.368 0.360 0.368 0.360 0.376 163,702 0.3740 -6.12%
2022-05-26 0 0.049 0.043 0.049 0.044 0.049 32,013,000 1,442,619 0.0451 0.392 0.344 0.392 0.352 0.392 3,997,413 0.3609 11.36%
2022-05-25 0 0.044 0.044 0.053 0.044 0.059 693,000 30,894 0.0446 0.352 0.352 0.424 0.352 0.472 86,534 0.3570 -6.38%
2022-05-24 0 0.047 0.043 0.047 0.043 0.047 33,000 1,431 0.0434 0.376 0.344 0.376 0.344 0.376 4,121 0.3473 4.44%
2022-05-23 0 0.045 0.043 0.045 0.043 0.045 327,000 14,685 0.0449 0.360 0.344 0.360 0.344 0.360 40,832 0.3596 0.00%
2022-05-20 0 0.045 0.043 0.047 0.043 0.047 1,206,000 53,391 0.0443 0.360 0.344 0.376 0.344 0.376 150,591 0.3545 0.00%
2022-05-19 0 0.045 0.043 0.045 0.045 0.045 387,000 17,415 0.0450 0.360 0.344 0.360 0.360 0.360 48,324 0.3604 0.00%
2022-05-18 0 0.045 0.043 0.045 0.040 0.049 7,452,000 319,722 0.0429 0.360 0.344 0.360 0.320 0.392 930,519 0.3436 -2.17%
2022-05-17 0 0.046 0.046 0.048 0.046 0.046 12,000 552 0.0460 0.368 0.368 0.384 0.368 0.368 1,498 0.3684 -4.17%
2022-05-16 0 0.048 0.045 0.048 0.047 0.050 6,072,000 286,458 0.0472 0.384 0.360 0.384 0.376 0.400 758,201 0.3778 2.13%
2022-05-13 0 0.047 0.046 0.047 0.043 0.047 2,391,000 108,531 0.0454 0.376 0.368 0.376 0.344 0.376 298,560 0.3635 2.17%
2022-05-12 0 0.046 0.044 0.046 0.045 0.050 4,185,000 195,741 0.0468 0.368 0.352 0.368 0.360 0.400 522,574 0.3746 -8.00%
2022-05-11 0 0.050 0.047 0.050 0.047 0.053 7,830,000 379,077 0.0484 0.400 0.376 0.400 0.376 0.424 977,720 0.3877 2.04%
2022-05-10 0 0.049 0.047 0.049 0.047 0.058 4,857,000 237,708 0.0489 0.392 0.376 0.392 0.376 0.464 606,486 0.3919 -10.91%
2022-05-06 0 0.055 0.053 0.055 0.046 0.060 21,921,050 1,166,336 0.0532 0.440 0.424 0.440 0.368 0.481 2,737,247 0.4261 12.24%
2022-05-05 0 0.049 0.047 0.049 0.047 0.049 1,218,000 57,252 0.0470 0.392 0.376 0.392 0.376 0.392 152,090 0.3764 -2.00%
2022-05-04 0 0.050 0.047 0.050 0.047 0.050 2,133,000 100,878 0.0473 0.400 0.376 0.400 0.376 0.400 266,344 0.3788 -1.96%
2022-05-03 0 0.051 0.050 0.051 0.049 0.053 216,000 10,797 0.0500 0.408 0.400 0.408 0.392 0.424 26,972 0.4003 -3.77%
2022-04-29 0 0.053 0.049 0.053 0.048 0.053 1,257,000 61,263 0.0487 0.424 0.392 0.424 0.384 0.424 156,960 0.3903 10.42%
2022-04-28 0 0.048 0.048 0.049 0.048 0.054 3,849,000 191,340 0.0497 0.384 0.384 0.392 0.384 0.432 480,619 0.3981 -7.69%
2022-04-27 0 0.052 0.049 0.052 0.049 0.054 2,664,000 136,050 0.0511 0.416 0.392 0.416 0.392 0.432 332,649 0.4090 4.00%
2022-04-26 0 0.050 0.049 0.050 0.048 0.055 1,440,000 71,127 0.0494 0.400 0.392 0.400 0.384 0.440 179,811 0.3956 0.00%
2022-04-25 0 0.050 0.049 0.050 0.048 0.060 8,211,000 417,282 0.0508 0.400 0.392 0.400 0.384 0.481 1,025,295 0.4070 -10.71%
2022-04-22 0 0.056 0.054 0.056 0.050 0.078 42,855,000 2,687,490 0.0627 0.448 0.432 0.448 0.400 0.625 5,351,236 0.5022 9.80%
2022-04-21 0 0.051 0.050 0.051 0.050 0.053 1,713,000 88,896 0.0519 0.408 0.400 0.408 0.400 0.424 213,900 0.4156 0.00%
2022-04-20 0 0.051 0.050 0.051 0.050 0.057 1,917,000 98,211 0.0512 0.408 0.400 0.408 0.400 0.456 239,373 0.4103 -10.53%
2022-04-19 0 0.057 0.052 0.057 0.052 0.058 1,119,000 62,292 0.0557 0.456 0.416 0.456 0.416 0.464 139,728 0.4458 -1.72%
2022-04-14 0 0.058 0.053 0.058 0.059 0.059 600,000 35,400 0.0590 0.464 0.424 0.464 0.472 0.472 74,921 0.4725 0.00%
2022-04-13 0 0.058 0.053 0.058 - - 0 0 - 0.464 0.424 0.464 - - 0 - -3.33%
2022-04-12 0 0.060 0.053 0.060 0.059 0.060 501,000 29,562 0.0590 0.481 0.424 0.481 0.472 0.481 62,559 0.4725 1.69%
2022-04-11 0 0.059 0.054 0.059 0.052 0.060 2,187,000 118,560 0.0542 0.472 0.432 0.472 0.416 0.481 273,087 0.4341 -4.84%
2022-04-08 0 0.062 0.054 0.062 0.054 0.062 510,000 27,564 0.0540 0.497 0.432 0.497 0.432 0.497 63,683 0.4328 0.00%
2022-04-07 0 0.062 0.055 0.062 0.060 0.065 1,857,000 119,013 0.0641 0.497 0.440 0.497 0.481 0.521 231,881 0.5133 -1.59%
2022-04-06 0 0.063 0.053 0.069 0.051 0.051 177,000 9,027 0.0510 0.505 0.424 0.553 0.408 0.408 22,102 0.4084 8.62%
2022-04-04 0 0.058 0.050 0.058 0.051 0.061 36,000 1,866 0.0518 0.464 0.400 0.464 0.408 0.489 4,495 0.4151 3.57%
2022-04-01 0 0.056 0.049 0.056 0.055 0.056 360,000 20,100 0.0558 0.448 0.392 0.448 0.440 0.448 44,953 0.4471 9.80%
2022-03-31 0 0.051 0.049 0.051 0.051 0.052 2,196,000 114,072 0.0519 0.408 0.392 0.408 0.408 0.416 274,211 0.4160 2.00%
2022-03-30 0 0.050 0.048 0.050 0.050 0.052 687,000 35,130 0.0511 0.400 0.384 0.400 0.400 0.416 85,785 0.4095 -3.85%
2022-03-29 0 0.052 0.052 0.053 0.052 0.052 3,000 156 0.0520 0.416 0.416 0.424 0.416 0.416 375 0.4164 1.96%
2022-03-28 0 0.051 0.048 0.051 0.047 0.051 1,056,000 52,353 0.0496 0.408 0.384 0.408 0.376 0.408 131,861 0.3970 4.08%
2022-03-25 0 0.049 0.047 0.050 0.049 0.050 36,010 1,767 0.0491 0.392 0.376 0.400 0.392 0.400 4,497 0.3930 -2.00%
2022-03-24 0 0.050 0.048 0.050 0.045 0.050 2,052,000 95,055 0.0463 0.400 0.384 0.400 0.360 0.400 256,230 0.3710 0.00%
2022-03-23 0 0.050 0.048 0.050 0.045 0.050 972,000 45,312 0.0466 0.400 0.384 0.400 0.360 0.400 121,372 0.3733 -1.96%
2022-03-22 0 0.051 0.050 0.051 0.051 0.051 4,000 198 0.0495 0.408 0.400 0.408 0.408 0.408 499 0.3964 0.00%
2022-03-21 0 0.051 0.050 0.051 - - 0 0 - 0.408 0.400 0.408 - - 0 - 0.00%
2022-03-18 0 0.051 0.050 0.051 - - 0 0 - 0.408 0.400 0.408 - - 0 - -1.92%
2022-03-17 0 0.052 0.049 0.052 0.052 0.052 6,000 312 0.0520 0.416 0.392 0.416 0.416 0.416 749 0.4164 -5.45%
2022-03-16 0 0.055 0.050 0.054 0.056 0.056 3,000 168 0.0560 0.440 0.400 0.432 0.448 0.448 375 0.4485 7.84%
2022-03-15 0 0.051 0.053 0.055 0.043 0.055 2,571,000 117,309 0.0456 0.408 0.424 0.440 0.344 0.440 321,037 0.3654 -8.93%
2022-03-14 0 0.056 0.053 0.056 0.049 0.056 15,000 774 0.0516 0.448 0.424 0.448 0.392 0.448 1,873 0.4132 -3.45%
2022-03-11 0 0.058 0.050 0.058 0.058 0.058 45,000 2,610 0.0580 0.464 0.400 0.464 0.464 0.464 5,619 0.4645 0.00%
2022-03-10 0 0.058 0.049 0.058 - - 0 0 - 0.464 0.392 0.464 - - 0 - 0.00%
2022-03-09 0 0.058 0.048 0.058 0.058 0.058 3,000 174 0.0580 0.464 0.384 0.464 0.464 0.464 375 0.4645 3.57%
2022-03-08 0 0.056 0.050 0.056 0.055 0.056 39,000 2,148 0.0551 0.448 0.400 0.448 0.440 0.448 4,870 0.4411 1.82%
2022-03-07 0 0.055 0.049 0.055 0.046 0.056 2,196,000 108,339 0.0493 0.440 0.392 0.440 0.368 0.448 274,211 0.3951 -1.79%
2022-03-04 0 0.056 0.051 0.060 0.056 0.056 3,000 168 0.0560 0.448 0.408 0.481 0.448 0.448 375 0.4485 7.69%
2022-03-03 0 0.052 0.049 0.053 - - 0 0 - 0.416 0.392 0.424 - - 0 - -1.89%
2022-03-02 0 0.053 0.050 0.054 0.051 0.072 8,748,000 497,400 0.0569 0.424 0.400 0.432 0.408 0.577 1,092,349 0.4553 1.92%
2022-03-01 0 0.052 0.049 0.052 0.048 0.052 1,860,000 92,088 0.0495 0.416 0.392 0.416 0.384 0.416 232,255 0.3965 4.00%
2022-02-28 0 0.050 0.049 0.050 0.049 0.050 249,000 12,204 0.0490 0.400 0.392 0.400 0.392 0.400 31,092 0.3925 -3.85%
2022-02-25 0 0.052 0.049 0.052 - - 0 0 - 0.416 0.392 0.416 - - 0 - 0.00%
2022-02-24 0 0.052 0.049 0.052 0.050 0.052 18,000 906 0.0503 0.416 0.392 0.416 0.400 0.416 2,248 0.4031 0.00%
2022-02-23 0 0.052 0.049 0.052 - - 0 0 - 0.416 0.392 0.416 - - 0 - 0.00%
2022-02-22 0 0.052 0.049 0.052 0.049 0.052 564,000 28,494 0.0505 0.416 0.392 0.416 0.392 0.416 70,426 0.4046 -7.14%
2022-02-21 0 0.056 0.049 0.056 - - 0 0 - 0.448 0.392 0.448 - - 0 - 0.00%
2022-02-18 0 0.056 0.049 0.056 0.056 0.056 57,000 3,192 0.0560 0.448 0.392 0.448 0.448 0.448 7,117 0.4485 0.00%
2022-02-17 0 0.056 0.049 0.056 0.056 0.056 3,000 168 0.0560 0.448 0.392 0.448 0.448 0.448 375 0.4485 0.00%
2022-02-16 0 0.056 0.049 0.057 0.052 0.056 1,851,000 97,332 0.0526 0.448 0.392 0.456 0.416 0.448 231,131 0.4211 7.69%
2022-02-15 0 0.052 0.050 0.052 0.048 0.052 435,000 20,925 0.0481 0.416 0.400 0.416 0.384 0.416 54,318 0.3852 0.00%
2022-02-14 0 0.052 0.049 0.052 0.052 0.052 3,000 156 0.0520 0.416 0.392 0.416 0.416 0.416 375 0.4164 4.00%
2022-02-11 0 0.050 0.050 0.051 - - 0 0 - 0.400 0.400 0.408 - - 0 - 0.00%
2022-02-10 0 0.050 0.049 0.051 0.051 0.051 3,000 153 0.0510 0.400 0.392 0.408 0.408 0.408 375 0.4084 -1.96%
2022-02-09 0 0.051 0.049 0.051 0.051 0.052 1,005,000 52,257 0.0520 0.408 0.392 0.408 0.408 0.416 125,493 0.4164 2.00%
2022-02-08 0 0.050 0.052 0.053 - - 0 0 - 0.400 0.416 0.424 - - 0 - 0.00%
2022-02-07 0 0.050 0.049 0.053 0.050 0.052 24,000 1,206 0.0503 0.400 0.392 0.424 0.400 0.416 2,997 0.4024 -3.85%
2022-02-04 0 0.052 0.050 0.053 0.049 0.053 33,000 1,638 0.0496 0.416 0.400 0.424 0.392 0.424 4,121 0.3975 -5.45%
2022-01-31 0 0.055 0.049 0.055 0.050 0.058 2,553,000 141,513 0.0554 0.440 0.392 0.440 0.400 0.464 318,789 0.4439 0.00%
2022-01-28 0 0.055 0.051 0.055 0.048 0.060 852,000 46,770 0.0549 0.440 0.408 0.440 0.384 0.481 106,388 0.4396 5.77%
2022-01-27 0 0.052 0.048 0.052 - - 0 0 - 0.416 0.384 0.416 - - 0 - -1.89%
2022-01-26 0 0.053 0.049 0.053 - - 0 0 - 0.424 0.392 0.424 - - 0 - 0.00%
2022-01-25 0 0.053 0.049 0.053 0.049 0.053 204,000 10,008 0.0491 0.424 0.392 0.424 0.392 0.424 25,473 0.3929 0.00%
2022-01-24 0 0.053 0.047 0.053 0.049 0.053 36,000 1,776 0.0493 0.424 0.376 0.424 0.392 0.424 4,495 0.3951 0.00%
2022-01-21 0 0.053 0.049 0.054 0.049 0.053 39,000 1,929 0.0495 0.424 0.392 0.432 0.392 0.424 4,870 0.3961 3.92%
2022-01-20 0 0.051 0.050 0.053 0.050 0.054 21,000 1,077 0.0513 0.408 0.400 0.424 0.400 0.432 2,622 0.4107 -3.77%
2022-01-19 0 0.053 0.050 0.053 0.050 0.054 534,000 27,099 0.0507 0.424 0.400 0.424 0.400 0.432 66,680 0.4064 -1.85%
2022-01-18 0 0.054 0.049 0.054 0.049 0.054 1,518,000 75,966 0.0500 0.432 0.392 0.432 0.392 0.432 189,550 0.4008 1.89%
2022-01-17 0 0.053 0.049 0.053 0.048 0.054 1,587,000 77,364 0.0487 0.424 0.392 0.424 0.384 0.432 198,166 0.3904 6.00%
2022-01-14 0 0.050 0.049 0.050 0.050 0.050 3,000 150 0.0500 0.400 0.392 0.400 0.400 0.400 375 0.4004 -5.66%
2022-01-13 0 0.053 0.050 0.053 - - 0 0 - 0.424 0.400 0.424 - - 0 - -1.85%
2022-01-12 0 0.054 0.050 0.054 0.050 0.055 549,000 29,316 0.0534 0.432 0.400 0.432 0.400 0.440 68,553 0.4276 5.88%
2022-01-11 0 0.051 0.053 0.055 0.050 0.050 176,000 8,811 0.0501 0.408 0.424 0.440 0.400 0.400 21,977 0.4009 -7.27%
2022-01-10 0 0.055 0.050 0.055 - - 0 0 - 0.440 0.400 0.440 - - 0 - -1.79%
2022-01-07 0 0.056 0.050 0.056 - - 0 0 - 0.448 0.400 0.448 - - 0 - 0.00%
2022-01-06 0 0.056 0.050 0.056 - - 0 0 - 0.448 0.400 0.448 - - 0 - 0.00%
2022-01-05 0 0.056 0.050 0.056 0.049 0.056 441,000 22,050 0.0500 0.448 0.400 0.448 0.392 0.448 55,067 0.4004 3.70%
2022-01-04 0 0.054 0.049 0.054 0.046 0.054 1,200,000 60,642 0.0505 0.432 0.392 0.432 0.368 0.432 149,842 0.4047 10.20%
2022-01-03 0 0.049 0.047 0.049 0.048 0.049 303,000 14,547 0.0480 0.392 0.376 0.392 0.384 0.392 37,835 0.3845 2.08%
2021-12-31 0 0.048 0.047 0.048 0.047 0.048 99,000 4,656 0.0470 0.384 0.376 0.384 0.376 0.384 12,362 0.3766 0.00%
2021-12-30 0 0.048 0.046 0.048 0.046 0.048 195,900 9,017 0.0460 0.384 0.368 0.384 0.368 0.384 24,462 0.3686 0.00%
2021-12-29 0 0.048 0.046 0.048 0.046 0.048 420,000 19,437 0.0463 0.384 0.368 0.384 0.368 0.384 52,445 0.3706 0.00%
2021-12-28 0 0.048 0.046 0.048 0.046 0.051 3,132,000 147,849 0.0472 0.384 0.368 0.384 0.368 0.408 391,088 0.3780 -9.43%
2021-12-24 0 0.053 0.048 0.053 0.052 0.053 6,000 315 0.0525 0.424 0.384 0.424 0.416 0.424 749 0.4204 3.92%
2021-12-23 0 0.051 0.050 0.051 0.048 0.051 417,000 20,472 0.0491 0.408 0.400 0.408 0.384 0.408 52,070 0.3932 2.00%
2021-12-22 0 0.050 0.049 0.050 0.049 0.054 1,665,000 83,829 0.0503 0.400 0.392 0.400 0.392 0.432 207,906 0.4032 -3.85%
2021-12-21 0 0.052 0.050 0.052 0.048 0.056 19,500,000 990,222 0.0508 0.416 0.400 0.416 0.384 0.448 2,434,934 0.4067 -10.34%
2021-12-20 0 0.058 0.055 0.058 0.054 0.058 1,188,000 64,986 0.0547 0.464 0.440 0.464 0.432 0.464 148,344 0.4381 -1.69%
2021-12-17 0 0.059 0.058 0.059 0.058 0.061 729,000 43,671 0.0599 0.472 0.464 0.472 0.464 0.489 91,029 0.4797 -4.84%
2021-12-16 0 0.062 0.059 0.062 0.058 0.062 1,176,000 71,151 0.0605 0.497 0.472 0.497 0.464 0.497 146,845 0.4845 3.33%
2021-12-15 0 0.060 0.059 0.060 0.056 0.060 534,000 31,644 0.0593 0.481 0.472 0.481 0.448 0.481 66,680 0.4746 0.00%
2021-12-14 0 0.060 0.058 0.060 0.057 0.065 2,226,000 135,750 0.0610 0.481 0.464 0.481 0.456 0.521 277,957 0.4884 -7.69%
2021-12-13 0 0.065 0.062 0.065 0.061 0.065 3,813,000 239,412 0.0628 0.521 0.497 0.521 0.489 0.521 476,123 0.5028 0.00%
2021-12-10 0 0.065 0.063 0.065 0.063 0.065 1,848,000 119,757 0.0648 0.521 0.505 0.521 0.505 0.521 230,757 0.5190 0.00%
2021-12-09 0 0.065 0.064 0.065 0.064 0.066 2,745,000 178,437 0.0650 0.521 0.513 0.521 0.513 0.529 342,764 0.5206 -1.52%
2021-12-08 0 0.066 0.062 0.066 0.062 0.066 3,375,000 216,267 0.0641 0.529 0.497 0.529 0.497 0.529 421,431 0.5132 3.12%
2021-12-07 0 0.064 0.062 0.064 0.064 0.064 2,916,000 186,630 0.0640 0.513 0.497 0.513 0.513 0.513 364,116 0.5126 -1.54%
2021-12-06 0 0.065 0.060 0.065 0.062 0.065 5,154,000 329,865 0.0640 0.521 0.481 0.521 0.497 0.521 643,572 0.5126 0.00%
2021-12-03 0 0.065 0.063 0.065 0.063 0.066 2,583,000 165,321 0.0640 0.521 0.505 0.521 0.505 0.529 322,535 0.5126 -1.52%
2021-12-02 0 0.066 0.064 0.066 0.062 0.066 3,876,000 245,067 0.0632 0.529 0.513 0.529 0.497 0.529 483,990 0.5063 1.54%
2021-12-01 0 0.065 0.064 0.065 0.065 0.069 1,584,000 104,586 0.0660 0.521 0.513 0.521 0.521 0.553 197,792 0.5288 -1.52%
2021-11-30 0 0.066 0.064 0.066 0.063 0.066 2,517,000 163,116 0.0648 0.529 0.513 0.529 0.505 0.529 314,294 0.5190 -1.49%
2021-11-29 0 0.067 0.065 0.067 0.066 0.067 3,012,000 198,804 0.0660 0.537 0.521 0.537 0.529 0.537 376,104 0.5286 -1.47%
2021-11-26 0 0.068 0.065 0.068 0.067 0.068 3,003,000 201,204 0.0670 0.545 0.521 0.545 0.537 0.545 374,980 0.5366 0.00%
2021-11-25 0 0.068 0.067 0.068 0.067 0.068 1,992,000 133,470 0.0670 0.545 0.537 0.545 0.537 0.545 248,738 0.5366 1.49%
2021-11-24 0 0.067 0.066 0.067 0.065 0.067 3,213,000 210,024 0.0654 0.537 0.529 0.537 0.521 0.537 401,202 0.5235 1.52%
2021-11-23 0 0.066 0.065 0.066 0.064 0.066 3,435,000 223,077 0.0649 0.529 0.521 0.529 0.513 0.529 428,923 0.5201 0.00%
2021-11-22 0 0.066 0.065 0.066 0.064 0.066 4,029,000 260,406 0.0646 0.529 0.521 0.529 0.513 0.529 503,095 0.5176 -2.94%
2021-11-19 0 0.068 0.066 0.068 0.065 0.068 3,324,000 220,728 0.0664 0.545 0.529 0.545 0.521 0.545 415,063 0.5318 1.49%
2021-11-18 0 0.067 0.066 0.067 0.066 0.067 1,893,000 126,234 0.0667 0.537 0.529 0.537 0.529 0.537 236,376 0.5340 -1.47%
2021-11-17 0 0.068 0.066 0.068 0.066 0.068 3,780,000 253,266 0.0670 0.545 0.529 0.545 0.529 0.545 472,003 0.5366 0.00%
2021-11-16 0 0.068 0.066 0.068 0.065 0.072 2,772,000 187,563 0.0677 0.545 0.529 0.545 0.521 0.577 346,135 0.5419 1.49%
2021-11-15 0 0.067 0.065 0.067 0.066 0.069 3,483,000 234,678 0.0674 0.537 0.521 0.537 0.529 0.553 434,917 0.5396 -1.47%
2021-11-12 0 0.068 0.066 0.068 0.067 0.068 1,941,000 130,794 0.0674 0.545 0.529 0.545 0.537 0.545 242,370 0.5396 -1.45%
2021-11-11 0 0.069 0.067 0.069 0.068 0.070 3,072,000 209,196 0.0681 0.553 0.537 0.553 0.545 0.561 383,596 0.5454 4.55%
2021-11-10 0 0.066 0.065 0.066 0.066 0.067 2,835,000 189,822 0.0670 0.529 0.521 0.529 0.529 0.537 354,002 0.5362 -1.49%
2021-11-09 0 0.067 0.066 0.067 0.065 0.067 3,288,000 216,744 0.0659 0.537 0.529 0.537 0.521 0.537 410,567 0.5279 -1.47%
2021-11-08 0 0.068 0.067 0.068 0.068 0.069 2,691,000 184,365 0.0685 0.545 0.537 0.545 0.545 0.553 336,021 0.5487 -1.45%
2021-11-05 0 0.069 0.066 0.069 0.066 0.069 4,119,000 277,899 0.0675 0.553 0.529 0.553 0.529 0.553 514,333 0.5403 4.55%
2021-11-04 0 0.066 0.065 0.067 0.061 0.067 9,990,000 626,853 0.0627 0.529 0.521 0.537 0.489 0.537 1,247,436 0.5025 -1.49%
2021-11-03 0 0.067 0.065 0.067 0.066 0.067 3,639,000 240,183 0.0660 0.537 0.521 0.537 0.529 0.537 454,396 0.5286 0.00%
2021-11-02 0 0.067 0.065 0.067 0.067 0.069 4,461,000 302,859 0.0679 0.537 0.521 0.537 0.537 0.553 557,038 0.5437 -4.29%
2021-11-01 0 0.070 0.068 0.070 0.068 0.070 3,468,000 241,713 0.0697 0.561 0.545 0.561 0.545 0.561 433,044 0.5582 1.45%
2021-10-29 0 0.069 0.067 0.069 0.067 0.069 4,713,000 320,010 0.0679 0.553 0.537 0.553 0.537 0.553 588,505 0.5438 1.47%
2021-10-28 0 0.068 0.067 0.069 0.067 0.068 4,056,000 271,755 0.0670 0.545 0.537 0.553 0.537 0.545 506,466 0.5366 -2.86%
2021-10-27 0 0.070 0.068 0.070 0.068 0.070 2,463,000 169,938 0.0690 0.561 0.545 0.561 0.545 0.561 307,551 0.5526 2.94%
2021-10-26 0 0.068 0.067 0.068 0.067 0.068 3,312,000 221,910 0.0670 0.545 0.537 0.545 0.537 0.545 413,564 0.5366 -1.45%
2021-10-25 0 0.069 0.067 0.069 0.067 0.070 4,740,000 325,488 0.0687 0.553 0.537 0.553 0.537 0.561 591,876 0.5499 -1.43%
2021-10-22 0 0.070 0.068 0.070 0.069 0.070 3,015,000 208,050 0.0690 0.561 0.545 0.561 0.553 0.561 376,478 0.5526 0.00%
2021-10-21 0 0.070 0.068 0.070 0.069 0.070 7,227,000 503,676 0.0697 0.561 0.545 0.561 0.553 0.561 902,424 0.5581 1.45%
2021-10-20 0 0.069 0.067 0.069 0.067 0.069 2,121,000 143,151 0.0675 0.553 0.537 0.553 0.537 0.553 264,846 0.5405 0.00%
2021-10-19 0 0.069 0.067 0.069 0.068 0.070 3,051,000 208,980 0.0685 0.553 0.537 0.553 0.545 0.561 380,974 0.5485 -1.43%
2021-10-18 0 0.070 0.069 0.070 0.070 0.074 2,184,000 154,710 0.0708 0.561 0.553 0.561 0.561 0.593 272,713 0.5673 -2.78%
2021-10-15 0 0.072 0.070 0.072 0.068 0.072 7,419,000 518,583 0.0699 0.577 0.561 0.577 0.545 0.577 926,399 0.5598 5.88%
2021-10-12 0 0.068 0.067 0.068 0.066 0.068 2,712,000 181,707 0.0670 0.545 0.537 0.545 0.529 0.545 338,643 0.5366 0.00%
2021-10-11 0 0.068 0.066 0.068 0.065 0.068 4,005,000 268,425 0.0670 0.545 0.529 0.545 0.521 0.545 500,098 0.5367 4.62%
2021-10-08 0 0.065 0.065 0.068 0.065 0.068 2,530,800 170,715 0.0675 0.521 0.521 0.545 0.521 0.545 316,017 0.5402 -5.80%
2021-10-07 0 0.069 0.066 0.069 0.066 0.071 2,058,000 141,345 0.0687 0.553 0.529 0.553 0.529 0.569 256,979 0.5500 1.47%
2021-10-06 0 0.068 0.067 0.068 0.067 0.068 2,100,000 142,794 0.0680 0.545 0.537 0.545 0.537 0.545 262,224 0.5446 -2.86%
2021-10-05 0 0.070 0.068 0.070 0.067 0.070 2,862,000 197,481 0.0690 0.561 0.545 0.561 0.537 0.561 357,373 0.5526 0.00%
2021-10-04 0 0.070 0.067 0.070 0.066 0.072 2,640,000 181,326 0.0687 0.561 0.537 0.561 0.529 0.577 329,653 0.5501 0.00%
2021-09-30 0 0.070 0.069 0.070 0.065 0.070 224,000 14,809 0.0661 0.561 0.553 0.561 0.521 0.561 27,971 0.5295 0.00%
2021-09-29 0 0.070 0.067 0.070 - - 0 0 - 0.561 0.537 0.561 - - 0 - 0.00%
2021-09-28 0 0.070 0.068 0.070 0.069 0.070 6,000 417 0.0695 0.561 0.545 0.561 0.553 0.561 749 0.5566 0.00%
2021-09-27 0 0.070 0.069 0.070 0.066 0.070 291,000 19,467 0.0669 0.561 0.553 0.561 0.529 0.561 36,337 0.5357 -1.41%
2021-09-24 0 0.071 0.069 0.071 - - 0 0 - 0.569 0.553 0.569 - - 0 - 0.00%
2021-09-23 0 0.071 0.070 0.071 0.071 0.071 3,000 213 0.0710 0.569 0.561 0.569 0.569 0.569 375 0.5686 0.00%
2021-09-21 0 0.071 0.069 0.071 0.067 0.072 627,120 43,173 0.0688 0.569 0.553 0.569 0.537 0.577 78,307 0.5513 4.41%
2021-09-20 0 0.068 0.065 0.069 0.068 0.068 9,000 612 0.0680 0.545 0.521 0.553 0.545 0.545 1,124 0.5446 -1.45%
2021-09-17 0 0.069 0.067 0.069 - - 0 0 - 0.553 0.537 0.553 - - 0 - 0.00%
2021-09-16 0 0.069 0.066 0.069 - - 0 0 - 0.553 0.529 0.553 - - 0 - 0.00%
2021-09-15 0 0.069 0.067 0.069 0.066 0.070 474,000 31,614 0.0667 0.553 0.537 0.553 0.529 0.561 59,188 0.5341 -2.82%
2021-09-14 0 0.071 0.068 0.071 0.068 0.071 60,000 4,119 0.0687 0.569 0.545 0.569 0.545 0.569 7,492 0.5498 0.00%
2021-09-13 0 0.071 0.068 0.071 - - 0 0 - 0.569 0.545 0.569 - - 0 - 0.00%
2021-09-10 0 0.071 0.069 0.071 0.067 0.071 195,000 13,266 0.0680 0.569 0.553 0.569 0.537 0.569 24,349 0.5448 0.00%
2021-09-09 0 0.071 0.068 0.071 0.067 0.071 2,730,000 185,502 0.0679 0.569 0.545 0.569 0.537 0.569 340,891 0.5442 -5.33%
2021-09-08 0 0.075 0.069 0.075 0.067 0.075 717,000 49,005 0.0683 0.601 0.553 0.601 0.537 0.601 89,531 0.5474 8.70%
2021-09-07 0 0.069 0.068 0.069 0.067 0.072 1,620,000 110,949 0.0685 0.553 0.545 0.553 0.537 0.577 202,287 0.5485 -5.48%
2021-09-06 0 0.073 0.069 0.073 0.070 0.074 18,000 1,317 0.0732 0.585 0.553 0.585 0.561 0.593 2,248 0.5860 -1.35%
2021-09-03 0 0.074 0.068 0.074 0.068 0.074 9,000 630 0.0700 0.593 0.545 0.593 0.545 0.593 1,124 0.5606 2.78%
2021-09-02 0 0.072 0.069 0.072 0.069 0.072 2,430,000 167,694 0.0690 0.577 0.553 0.577 0.553 0.577 303,430 0.5527 4.35%
2021-09-01 0 0.069 0.069 0.070 0.069 0.071 615,000 42,675 0.0694 0.553 0.553 0.561 0.553 0.569 76,794 0.5557 2.99%
2021-08-31 0 0.067 0.067 0.072 0.066 0.069 1,701,000 113,148 0.0665 0.537 0.537 0.577 0.529 0.553 212,401 0.5327 -8.22%
2021-08-30 0 0.073 0.069 0.073 0.070 0.074 63,000 4,428 0.0703 0.585 0.553 0.585 0.561 0.593 7,867 0.5629 1.39%
2021-08-27 0 0.072 0.067 0.072 0.067 0.072 528,000 35,412 0.0671 0.577 0.537 0.577 0.537 0.577 65,931 0.5371 2.86%
2021-08-26 0 0.070 0.068 0.070 0.072 0.072 3,000 216 0.0720 0.561 0.545 0.561 0.577 0.577 375 0.5766 1.45%
2021-08-25 0 0.069 0.068 0.070 0.065 0.069 2,043,000 133,299 0.0652 0.553 0.545 0.561 0.521 0.553 255,106 0.5225 0.00%
2021-08-24 0 0.069 0.068 0.069 0.069 0.070 1,848,000 129,072 0.0698 0.553 0.545 0.553 0.553 0.561 230,757 0.5593 -4.17%
2021-08-23 0 0.072 0.069 0.072 0.069 0.072 24,000 1,680 0.0700 0.577 0.553 0.577 0.553 0.577 2,997 0.5606 5.88%
2021-08-20 0 0.068 0.066 0.068 0.064 0.068 498,000 33,216 0.0667 0.545 0.529 0.545 0.513 0.545 62,184 0.5342 -1.45%
2021-08-19 0 0.069 0.066 0.069 0.070 0.070 6,000 420 0.0700 0.553 0.529 0.553 0.561 0.561 749 0.5606 -1.43%
2021-08-18 0 0.070 0.068 0.070 0.068 0.070 9,000 621 0.0690 0.561 0.545 0.561 0.545 0.561 1,124 0.5526 0.00%
2021-08-17 0 0.070 0.067 0.070 0.070 0.071 9,000 636 0.0707 0.561 0.537 0.561 0.561 0.569 1,124 0.5659 -1.41%
2021-08-16 0 0.071 0.069 0.071 0.067 0.071 522,000 35,532 0.0681 0.569 0.553 0.569 0.537 0.569 65,181 0.5451 0.00%
2021-08-13 0 0.071 0.068 0.071 0.066 0.071 2,097,000 143,310 0.0683 0.569 0.545 0.569 0.529 0.569 261,849 0.5473 -2.74%
2021-08-12 0 0.073 0.070 0.073 0.067 0.073 504,000 34,110 0.0677 0.585 0.561 0.585 0.537 0.585 62,934 0.5420 4.29%
2021-08-11 0 0.070 0.069 0.070 0.067 0.070 1,017,000 69,258 0.0681 0.561 0.553 0.561 0.537 0.561 126,991 0.5454 -5.41%
2021-08-10 0 0.074 0.069 0.074 0.070 0.075 150,000 10,527 0.0702 0.593 0.553 0.593 0.561 0.601 18,730 0.5620 5.71%
2021-08-09 0 0.070 0.067 0.070 0.069 0.076 69,000 4,821 0.0699 0.561 0.537 0.561 0.553 0.609 8,616 0.5595 0.00%
2021-08-06 0 0.070 0.068 0.070 0.070 0.070 6,000 420 0.0700 0.561 0.545 0.561 0.561 0.561 749 0.5606 0.00%
2021-08-05 0 0.070 0.068 0.070 0.070 0.076 33,000 2,346 0.0711 0.561 0.545 0.561 0.561 0.609 4,121 0.5693 1.45%
2021-08-04 0 0.069 0.068 0.070 0.069 0.070 24,000 1,677 0.0699 0.553 0.545 0.561 0.553 0.561 2,997 0.5596 -1.43%
2021-08-03 0 0.070 0.067 0.070 0.068 0.070 9,000 624 0.0693 0.561 0.537 0.561 0.545 0.561 1,124 0.5553 -1.41%
2021-08-02 0 0.071 0.067 0.071 0.071 0.071 60,000 4,260 0.0710 0.569 0.537 0.569 0.569 0.569 7,492 0.5686 0.00%
2021-07-30 0 0.071 0.068 0.071 0.064 0.071 201,000 13,320 0.0663 0.569 0.545 0.569 0.513 0.569 25,099 0.5307 2.90%
2021-07-29 0 0.069 0.064 0.070 0.065 0.070 1,680,000 113,574 0.0676 0.553 0.513 0.561 0.521 0.561 209,779 0.5414 6.15%
2021-07-28 0 0.065 0.067 0.075 0.061 0.068 1,476,000 92,448 0.0626 0.521 0.537 0.601 0.489 0.545 184,306 0.5016 -4.41%
2021-07-27 0 0.068 0.064 0.069 0.061 0.069 3,216,000 201,474 0.0626 0.545 0.513 0.553 0.489 0.553 401,577 0.5017 -1.45%
2021-07-26 0 0.069 0.067 0.070 0.069 0.070 15,000 1,041 0.0694 0.553 0.537 0.561 0.553 0.561 1,873 0.5558 -1.43%
2021-07-23 0 0.070 0.069 0.070 0.066 0.070 2,490,000 165,444 0.0664 0.561 0.553 0.561 0.529 0.561 310,922 0.5321 -1.41%
2021-07-22 0 0.071 0.069 0.071 0.067 0.071 141,000 9,834 0.0697 0.569 0.553 0.569 0.537 0.569 17,606 0.5585 0.00%
2021-07-21 0 0.071 0.070 0.071 0.061 0.071 18,000 1,158 0.0643 0.569 0.561 0.569 0.489 0.569 2,248 0.5152 0.00%
2021-07-20 0 0.071 0.070 0.073 0.067 0.071 774,000 52,944 0.0684 0.569 0.561 0.585 0.537 0.569 96,648 0.5478 -1.39%
2021-07-19 0 0.072 0.070 0.072 0.072 0.075 708,000 52,788 0.0746 0.577 0.561 0.577 0.577 0.601 88,407 0.5971 -2.70%
2021-07-16 0 0.074 0.069 0.074 0.069 0.079 468,000 32,955 0.0704 0.593 0.553 0.593 0.553 0.633 58,438 0.5639 4.23%
2021-07-15 0 0.071 0.072 0.073 0.070 0.074 882,000 61,920 0.0702 0.569 0.577 0.585 0.561 0.593 110,134 0.5622 -1.39%
2021-07-14 0 0.072 0.071 0.072 0.072 0.080 843,000 61,470 0.0729 0.577 0.569 0.577 0.577 0.641 105,264 0.5840 -5.26%
2021-07-13 0 0.076 0.075 0.076 0.075 0.080 447,000 33,993 0.0760 0.609 0.601 0.609 0.601 0.641 55,816 0.6090 1.33%
2021-07-12 0 0.075 0.074 0.075 0.071 0.080 15,897,000 1,193,163 0.0751 0.601 0.593 0.601 0.569 0.641 1,985,033 0.6011 4.17%
2021-07-09 0 0.072 0.069 0.072 0.072 0.072 3,000 216 0.0720 0.577 0.553 0.577 0.577 0.577 375 0.5766 0.00%
2021-07-08 0 0.072 0.069 0.072 0.068 0.072 57,000 3,951 0.0693 0.577 0.553 0.577 0.545 0.577 7,117 0.5551 0.00%
2021-07-07 0 0.072 0.069 0.072 0.067 0.072 204,000 14,238 0.0698 0.577 0.553 0.577 0.537 0.577 25,473 0.5589 -1.37%
2021-07-06 0 0.073 0.071 0.073 0.074 0.074 303,000 22,422 0.0740 0.585 0.569 0.585 0.593 0.593 37,835 0.5926 1.39%
2021-07-05 0 0.072 0.071 0.073 0.072 0.073 2,409,000 174,261 0.0723 0.577 0.569 0.585 0.577 0.585 300,808 0.5793 -4.00%
2021-07-02 0 0.075 0.070 0.075 0.069 0.075 792,000 55,767 0.0704 0.601 0.561 0.601 0.553 0.601 98,896 0.5639 4.17%
2021-06-30 0 0.072 0.070 0.072 0.070 0.075 168,000 11,892 0.0708 0.577 0.561 0.577 0.561 0.601 20,978 0.5669 -2.70%
2021-06-29 0 0.074 0.070 0.074 0.070 0.075 1,233,000 86,457 0.0701 0.593 0.561 0.593 0.561 0.601 153,963 0.5615 0.00%
2021-06-28 0 0.074 0.070 0.074 0.074 0.076 360,000 26,646 0.0740 0.593 0.561 0.593 0.593 0.609 44,953 0.5928 -1.33%
2021-06-25 0 0.075 0.070 0.076 0.069 0.075 2,265,000 159,969 0.0706 0.601 0.561 0.609 0.553 0.601 282,827 0.5656 1.35%
2021-06-24 0 0.074 0.073 0.074 0.066 0.074 5,178,000 362,313 0.0700 0.593 0.585 0.593 0.529 0.593 646,569 0.5604 -1.33%
2021-06-23 0 0.075 0.070 0.075 0.068 0.075 1,443,000 101,754 0.0705 0.601 0.561 0.601 0.545 0.601 180,185 0.5647 1.35%
2021-06-22 0 0.074 0.071 0.074 0.071 0.076 3,006,000 223,635 0.0744 0.593 0.569 0.593 0.569 0.609 375,354 0.5958 -3.90%
2021-06-21 0 0.077 0.070 0.077 0.073 0.077 15,000 1,107 0.0738 0.617 0.561 0.617 0.585 0.617 1,873 0.5910 5.48%
2021-06-18 0 0.073 0.069 0.073 0.069 0.074 1,464,000 102,348 0.0699 0.585 0.553 0.585 0.553 0.593 182,807 0.5599 1.39%
2021-06-17 0 0.072 0.072 0.074 0.072 0.076 39,000 2,856 0.0732 0.577 0.577 0.593 0.577 0.609 4,870 0.5865 -2.70%
2021-06-16 0 0.074 0.072 0.074 0.076 0.076 195,000 14,820 0.0760 0.593 0.577 0.593 0.609 0.609 24,349 0.6086 2.78%
2021-06-15 0 0.072 0.071 0.074 0.072 0.076 1,707,000 129,150 0.0757 0.577 0.569 0.593 0.577 0.609 213,150 0.6059 -1.37%
2021-06-11 0 0.073 0.072 0.075 - - 0 0 - 0.585 0.577 0.601 - - 0 - 0.00%
2021-06-10 0 0.073 0.071 0.074 0.072 0.078 36,000 2,649 0.0736 0.585 0.569 0.593 0.577 0.625 4,495 0.5893 0.00%
2021-06-09 0 0.073 0.072 0.073 0.073 0.073 3,000 219 0.0730 0.585 0.577 0.585 0.585 0.585 375 0.5846 0.00%
2021-06-08 0 0.073 0.070 0.073 - - 3,000 219 0.0730 0.585 0.561 0.585 - - 375 0.5846 -1.35%
2021-06-07 0 0.074 0.072 0.074 0.071 0.074 30,000 2,160 0.0720 0.593 0.577 0.593 0.569 0.593 3,746 0.5766 4.23%
2021-06-04 0 0.071 0.071 0.073 0.071 0.073 30,000 2,160 0.0720 0.569 0.569 0.585 0.569 0.585 3,746 0.5766 -2.74%
2021-06-03 0 0.073 0.071 0.073 0.071 0.075 921,000 67,950 0.0738 0.585 0.569 0.585 0.569 0.601 115,004 0.5908 -1.35%
2021-06-02 0 0.074 0.071 0.074 0.071 0.075 2,379,000 176,310 0.0741 0.593 0.569 0.593 0.569 0.601 297,062 0.5935 4.23%
2021-06-01 0 0.071 0.073 0.074 0.071 0.074 99,000 7,047 0.0712 0.569 0.585 0.593 0.569 0.593 12,362 0.5701 -4.05%
2021-05-31 0 0.074 0.071 0.074 0.070 0.075 21,000 1,518 0.0723 0.593 0.569 0.593 0.561 0.601 2,622 0.5789 -1.33%
2021-05-28 0 0.075 0.075 0.076 0.073 0.080 123,000 9,384 0.0763 0.601 0.601 0.609 0.585 0.641 15,359 0.6110 -1.32%
2021-05-27 0 0.076 0.072 0.076 0.070 0.076 1,017,000 72,186 0.0710 0.609 0.577 0.609 0.561 0.609 126,991 0.5684 4.11%
2021-05-26 0 0.073 0.073 0.074 0.073 0.075 207,000 15,123 0.0731 0.585 0.585 0.593 0.585 0.601 25,848 0.5851 0.00%
2021-05-25 0 0.073 0.073 0.074 0.072 0.075 1,032,000 75,474 0.0731 0.585 0.585 0.593 0.577 0.601 128,864 0.5857 -2.67%
2021-05-24 0 0.075 0.073 0.076 0.074 0.078 624,000 46,737 0.0749 0.601 0.585 0.609 0.593 0.625 77,918 0.5998 1.35%
2021-05-21 0 0.074 0.070 0.074 0.070 0.074 1,242,000 88,509 0.0713 0.593 0.561 0.593 0.561 0.593 155,087 0.5707 0.00%
2021-05-20 0 0.074 0.070 0.074 0.069 0.074 4,017,000 291,831 0.0726 0.593 0.561 0.593 0.553 0.593 501,596 0.5818 0.00%
2021-05-18 0 0.074 0.073 0.074 0.072 0.074 12,000 876 0.0730 0.593 0.585 0.593 0.577 0.593 1,498 0.5846 0.00%
2021-05-17 0 0.074 0.072 0.074 0.077 0.077 6,000 462 0.0770 0.593 0.577 0.593 0.617 0.617 749 0.6166 2.78%
2021-05-14 0 0.072 0.072 0.076 0.065 0.078 2,850,000 195,030 0.0684 0.577 0.577 0.609 0.521 0.625 355,875 0.5480 -1.37%
2021-05-13 0 0.073 0.073 0.074 0.071 0.074 246,000 17,820 0.0724 0.585 0.585 0.593 0.569 0.593 30,718 0.5801 0.00%
2021-05-12 0 0.073 0.073 0.074 0.072 0.080 1,836,000 135,348 0.0737 0.585 0.585 0.593 0.577 0.641 229,258 0.5904 -7.59%
2021-05-11 0 0.079 0.075 0.085 0.071 0.074 1,680,000 122,289 0.0728 0.633 0.601 0.681 0.569 0.593 209,779 0.5829 2.60%
2021-05-10 0 0.077 0.075 0.077 - - 4,500 340 0.0756 0.617 0.601 0.617 - - 562 0.6051 -1.28%
2021-05-07 0 0.078 0.076 0.078 0.074 0.079 657,000 50,955 0.0776 0.625 0.609 0.625 0.593 0.633 82,039 0.6211 -1.27%
2021-05-06 0 0.079 0.074 0.079 0.067 0.079 396,000 28,815 0.0728 0.633 0.593 0.633 0.537 0.633 49,448 0.5827 6.76%
2021-05-05 0 0.074 0.073 0.074 0.074 0.076 228,000 17,322 0.0760 0.593 0.585 0.593 0.593 0.609 28,470 0.6084 -3.90%
2021-05-04 0 0.077 0.076 0.079 0.077 0.081 135,000 10,797 0.0800 0.617 0.609 0.633 0.617 0.649 16,857 0.6405 -6.10%
2021-05-03 0 0.082 0.081 0.082 0.069 0.082 3,195,000 251,718 0.0788 0.657 0.649 0.657 0.553 0.657 398,955 0.6309 12.33%
2021-04-30 0 0.073 0.072 0.073 0.069 0.073 2,211,000 156,747 0.0709 0.585 0.577 0.585 0.553 0.585 276,084 0.5678 1.39%
2021-04-29 0 0.072 0.070 0.072 0.068 0.088 8,715,000 628,971 0.0722 0.577 0.561 0.577 0.545 0.705 1,088,228 0.5780 7.46%
2021-04-28 0 0.067 0.066 0.067 0.063 0.067 3,117,000 205,656 0.0660 0.537 0.529 0.537 0.505 0.537 389,215 0.5284 6.35%
2021-04-27 0 0.063 0.063 0.064 0.061 0.065 1,599,000 99,450 0.0622 0.505 0.505 0.513 0.489 0.521 199,665 0.4981 0.00%
2021-04-26 0 0.063 0.062 0.063 0.060 0.065 4,062,000 247,677 0.0610 0.505 0.497 0.505 0.481 0.521 507,216 0.4883 5.00%
2021-04-23 0 0.060 0.060 0.062 0.056 0.060 654,000 38,724 0.0592 0.481 0.481 0.497 0.448 0.481 81,664 0.4742 0.00%
2021-04-22 0 0.060 0.059 0.060 0.058 0.060 282,000 16,374 0.0581 0.481 0.472 0.481 0.464 0.481 35,213 0.4650 1.69%
2021-04-21 0 0.059 0.058 0.059 0.057 0.062 873,000 50,466 0.0578 0.472 0.464 0.472 0.456 0.497 109,010 0.4629 -4.84%
2021-04-20 0 0.062 0.062 0.063 0.061 0.065 2,097,000 131,403 0.0627 0.497 0.497 0.505 0.489 0.521 261,849 0.5018 1.64%
2021-04-19 0 0.061 0.061 0.062 0.061 0.065 342,000 20,877 0.0610 0.489 0.489 0.497 0.489 0.521 42,705 0.4889 -1.61%
2021-04-16 0 0.062 0.061 0.062 0.062 0.064 14,664,000 908,808 0.0620 0.497 0.489 0.497 0.497 0.513 1,831,071 0.4963 0.00%
2021-04-15 0 0.062 0.060 0.062 0.060 0.065 442,000 27,326 0.0618 0.497 0.481 0.497 0.481 0.521 55,192 0.4951 -1.59%
2021-04-14 0 0.063 0.061 0.063 0.060 0.065 1,998,000 121,197 0.0607 0.505 0.489 0.505 0.481 0.521 249,487 0.4858 3.28%
2021-04-13 0 0.061 0.060 0.061 0.059 0.061 843,000 50,523 0.0599 0.489 0.481 0.489 0.472 0.489 105,264 0.4800 1.67%
2021-04-12 0 0.060 0.059 0.060 0.058 0.061 498,000 28,899 0.0580 0.481 0.472 0.481 0.464 0.489 62,184 0.4647 1.69%
2021-04-09 0 0.059 0.059 0.062 0.059 0.062 183,000 10,806 0.0590 0.472 0.472 0.497 0.472 0.497 22,851 0.4729 -6.35%
2021-04-08 0 0.063 0.059 0.063 0.057 0.063 1,629,000 97,752 0.0600 0.505 0.472 0.505 0.456 0.505 203,411 0.4806 5.00%
2021-04-07 0 0.060 0.059 0.060 0.056 0.060 186,000 10,482 0.0564 0.481 0.472 0.481 0.448 0.481 23,226 0.4513 0.00%
2021-04-01 0 0.060 0.058 0.060 0.058 0.062 1,023,000 59,352 0.0580 0.481 0.464 0.481 0.464 0.497 127,740 0.4646 1.69%
2021-03-31 0 0.059 0.059 0.060 0.059 0.064 1,878,000 114,654 0.0611 0.472 0.472 0.481 0.472 0.513 234,503 0.4889 -3.28%
2021-03-30 0 0.061 0.059 0.061 0.059 0.061 711,000 43,293 0.0609 0.489 0.472 0.489 0.472 0.489 88,781 0.4876 3.39%
2021-03-29 0 0.059 0.057 0.059 0.058 0.059 30,000 1,767 0.0589 0.472 0.456 0.472 0.464 0.472 3,746 0.4717 3.51%
2021-03-26 0 0.057 0.057 0.058 0.057 0.058 1,272,000 72,507 0.0570 0.456 0.456 0.464 0.456 0.464 158,833 0.4565 -3.39%
2021-03-25 0 0.059 0.057 0.059 0.057 0.059 2,274,000 131,100 0.0577 0.472 0.456 0.472 0.456 0.472 283,951 0.4617 0.00%
2021-03-24 0 0.059 0.057 0.059 0.057 0.061 1,332,000 78,588 0.0590 0.472 0.456 0.472 0.456 0.489 166,325 0.4725 1.72%
2021-03-23 0 0.058 0.057 0.059 0.057 0.063 1,374,250 79,414 0.0578 0.464 0.456 0.472 0.456 0.505 171,600 0.4628 -3.33%
2021-03-22 0 0.060 0.059 0.060 0.058 0.063 14,118,000 842,262 0.0597 0.481 0.472 0.481 0.464 0.505 1,762,892 0.4778 1.69%
2021-03-19 0 0.059 0.055 0.059 0.055 0.064 5,283,000 303,081 0.0574 0.472 0.440 0.472 0.440 0.513 659,680 0.4594 1.72%
2021-03-18 0 0.058 0.055 0.058 0.053 0.058 3,549,000 196,875 0.0555 0.464 0.440 0.464 0.424 0.464 443,158 0.4443 11.54%
2021-03-17 0 0.052 0.051 0.052 0.050 0.054 1,554,000 79,854 0.0514 0.416 0.408 0.416 0.400 0.432 194,046 0.4115 0.00%
2021-03-16 0 0.052 0.051 0.054 0.052 0.055 1,527,000 80,424 0.0527 0.416 0.408 0.432 0.416 0.440 190,674 0.4218 -3.70%
2021-03-15 0 0.054 0.050 0.054 0.055 0.055 3,000 165 0.0550 0.432 0.400 0.432 0.440 0.440 375 0.4405 1.89%
2021-03-12 0 0.053 0.051 0.053 0.052 0.053 2,319,000 122,397 0.0528 0.424 0.408 0.424 0.416 0.424 289,570 0.4227 3.92%
2021-03-11 0 0.051 0.049 0.051 0.047 0.051 5,736,000 276,615 0.0482 0.408 0.392 0.408 0.376 0.408 716,245 0.3862 4.08%
2021-03-10 0 0.049 0.048 0.050 0.049 0.051 228,000 11,184 0.0491 0.392 0.384 0.400 0.392 0.408 28,470 0.3928 0.00%
2021-03-09 0 0.049 0.047 0.049 0.047 0.050 6,579,000 312,003 0.0474 0.392 0.376 0.392 0.376 0.400 821,509 0.3798 0.00%
2021-03-08 0 0.049 0.048 0.049 0.049 0.054 1,992,000 99,957 0.0502 0.392 0.384 0.392 0.392 0.432 248,738 0.4019 -5.77%
2021-03-05 0 0.052 0.051 0.052 0.051 0.054 3,054,000 158,943 0.0520 0.416 0.408 0.416 0.408 0.432 381,348 0.4168 -1.89%
2021-03-04 0 0.053 0.052 0.053 0.052 0.057 18,225,000 991,812 0.0544 0.424 0.416 0.424 0.416 0.456 2,275,727 0.4358 -1.85%
2021-03-03 0 0.054 0.053 0.054 0.051 0.055 13,878,000 746,799 0.0538 0.432 0.424 0.432 0.408 0.440 1,732,924 0.4309 5.88%
2021-03-02 0 0.051 0.052 0.053 0.051 0.053 2,502,000 130,005 0.0520 0.408 0.416 0.424 0.408 0.424 312,421 0.4161 -5.56%
2021-03-01 0 0.054 0.051 0.054 0.051 0.054 8,685,000 451,794 0.0520 0.432 0.408 0.432 0.408 0.432 1,084,482 0.4166 5.88%
2021-02-26 0 0.051 0.049 0.051 0.049 0.052 7,413,000 372,966 0.0503 0.408 0.392 0.408 0.392 0.416 925,650 0.4029 2.00%
2021-02-25 0 0.050 0.049 0.050 0.048 0.050 909,000 44,541 0.0490 0.400 0.392 0.400 0.384 0.400 113,505 0.3924 4.17%
2021-02-24 0 0.048 0.047 0.048 0.047 0.050 4,809,000 230,001 0.0478 0.384 0.376 0.384 0.376 0.400 600,492 0.3830 0.00%
2021-02-23 0 0.048 0.048 0.050 0.048 0.048 372,000 17,856 0.0480 0.384 0.384 0.400 0.384 0.384 46,451 0.3844 -2.04%
2021-02-22 0 0.049 0.049 0.052 0.047 0.052 6,102,000 304,050 0.0498 0.392 0.392 0.416 0.376 0.416 761,947 0.3990 -3.92%
2021-02-19 0 0.051 0.049 0.051 0.046 0.051 6,828,000 339,096 0.0497 0.408 0.392 0.408 0.368 0.408 852,602 0.3977 8.51%
2021-02-18 0 0.047 0.045 0.047 0.044 0.047 4,302,000 195,264 0.0454 0.376 0.360 0.376 0.352 0.376 537,184 0.3635 0.00%
2021-02-17 0 0.047 0.046 0.047 0.047 0.050 3,507,000 164,904 0.0470 0.376 0.368 0.376 0.376 0.400 437,914 0.3766 -6.00%
2021-02-16 0 0.050 0.047 0.050 0.046 0.051 1,461,000 69,576 0.0476 0.400 0.376 0.400 0.368 0.408 182,433 0.3814 -1.96%
2021-02-11 0 0.051 0.045 0.051 0.051 0.051 3,000 153 0.0510 0.408 0.360 0.408 0.408 0.408 375 0.4084 6.25%
2021-02-10 0 0.048 0.047 0.048 0.045 0.048 2,706,000 125,295 0.0463 0.384 0.376 0.384 0.360 0.384 337,894 0.3708 2.13%
2021-02-09 0 0.047 0.045 0.047 0.045 0.047 3,105,000 140,013 0.0451 0.376 0.360 0.376 0.360 0.376 387,716 0.3611 -4.08%
2021-02-08 0 0.049 0.044 0.050 0.045 0.053 1,755,000 83,952 0.0478 0.392 0.352 0.400 0.360 0.424 219,144 0.3831 4.26%
2021-02-05 0 0.047 0.040 0.048 0.047 0.047 540,000 25,380 0.0470 0.376 0.320 0.384 0.376 0.376 67,429 0.3764 0.00%
2021-02-04 0 0.047 0.046 0.047 0.044 0.047 6,075,000 267,345 0.0440 0.376 0.368 0.376 0.352 0.376 758,576 0.3524 0.00%
2021-02-03 0 0.047 0.044 0.047 0.042 0.048 8,253,000 362,616 0.0439 0.376 0.352 0.376 0.336 0.384 1,030,539 0.3519 4.44%
2021-02-02 0 0.045 0.047 0.048 0.045 0.048 720,000 32,874 0.0457 0.360 0.376 0.384 0.360 0.384 89,905 0.3657 -6.25%
2021-02-01 0 0.048 0.045 0.048 0.048 0.049 609,000 29,634 0.0487 0.384 0.360 0.384 0.384 0.392 76,045 0.3897 -2.04%
2021-01-29 0 0.049 0.046 0.049 - - 3,000 147 0.0490 0.392 0.368 0.392 - - 375 0.3924 0.00%
2021-01-28 0 0.049 0.046 0.049 0.045 0.049 2,430,000 112,200 0.0462 0.392 0.368 0.392 0.360 0.392 303,430 0.3698 -2.00%
2021-01-27 0 0.050 0.049 0.050 0.049 0.052 5,460,000 270,984 0.0496 0.400 0.392 0.400 0.392 0.416 681,782 0.3975 0.00%
2021-01-26 0 0.050 0.050 0.051 0.049 0.050 12,432,000 621,597 0.0500 0.400 0.400 0.408 0.392 0.400 1,552,364 0.4004 -1.96%
2021-01-25 0 0.051 0.051 0.053 0.049 0.053 16,237,000 811,313 0.0500 0.408 0.408 0.424 0.392 0.424 2,027,489 0.4002 0.00%
2021-01-22 0 0.051 0.051 0.055 0.051 0.054 1,632,000 83,811 0.0514 0.408 0.408 0.440 0.408 0.432 203,785 0.4113 0.00%
2021-01-21 0 0.051 0.051 0.054 0.050 0.055 2,676,000 137,565 0.0514 0.408 0.408 0.432 0.400 0.440 334,148 0.4117 -1.92%
2021-01-20 0 0.052 0.051 0.052 0.050 0.053 11,322,000 575,925 0.0509 0.416 0.408 0.416 0.400 0.424 1,413,760 0.4074 4.00%
2021-01-19 0 0.050 0.047 0.050 0.048 0.050 25,794,000 1,277,196 0.0495 0.400 0.376 0.400 0.384 0.400 3,220,856 0.3965 4.17%
2021-01-18 0 0.048 0.047 0.048 - - 0 0 - 0.384 0.376 0.384 - - 0 - -4.00%
2021-01-15 0 0.050 0.050 0.051 0.049 0.060 19,791,000 1,047,600 0.0529 0.400 0.400 0.408 0.392 0.481 2,471,271 0.4239 -5.66%
2021-01-14 0 0.053 0.050 0.053 0.046 0.054 6,573,000 324,615 0.0494 0.424 0.400 0.424 0.368 0.432 820,760 0.3955 15.22%
2021-01-13 0 0.046 0.046 0.047 0.045 0.048 783,000 35,604 0.0455 0.368 0.368 0.376 0.360 0.384 97,772 0.3642 2.22%
2021-01-12 0 0.045 0.044 0.045 0.046 0.046 123,000 5,658 0.0460 0.360 0.352 0.360 0.368 0.368 15,359 0.3684 2.27%
2021-01-11 0 0.044 0.044 0.046 0.044 0.047 2,382,000 107,388 0.0451 0.352 0.352 0.368 0.352 0.376 297,437 0.3610 -4.35%
2021-01-08 0 0.046 0.044 0.046 0.044 0.046 567,000 25,290 0.0446 0.368 0.352 0.368 0.352 0.368 70,800 0.3572 6.98%
2021-01-07 0 0.043 0.043 0.045 0.043 0.043 177,000 7,611 0.0430 0.344 0.344 0.360 0.344 0.344 22,102 0.3444 -4.44%
2021-01-06 0 0.045 0.043 0.045 0.040 0.045 1,827,000 81,336 0.0445 0.360 0.344 0.360 0.320 0.360 228,135 0.3565 7.14%
2021-01-05 0 0.042 0.042 0.044 0.042 0.044 4,173,000 180,459 0.0432 0.336 0.336 0.352 0.336 0.352 521,076 0.3463 0.00%
2021-01-04 0 0.042 0.040 0.042 0.039 0.042 5,061,000 203,436 0.0402 0.336 0.320 0.336 0.312 0.336 631,959 0.3219 7.69%
2020-12-31 0 0.039 0.039 0.041 0.039 0.039 252,000 9,828 0.0390 0.312 0.312 0.328 0.312 0.312 31,467 0.3123 -2.50%
2020-12-30 0 0.040 0.040 0.041 0.038 0.040 153,000 6,030 0.0394 0.320 0.320 0.328 0.304 0.320 19,105 0.3156 0.00%
2020-12-29 0 0.040 0.039 0.041 0.040 0.040 612,150 24,485 0.0400 0.320 0.312 0.328 0.320 0.320 76,438 0.3203 5.26%
2020-12-28 0 0.038 0.037 0.039 0.036 0.041 8,409,000 318,357 0.0379 0.304 0.296 0.312 0.288 0.328 1,050,019 0.3032 -7.32%
2020-12-24 0 0.041 0.038 0.042 0.044 0.044 3,000 132 0.0440 0.328 0.304 0.336 0.352 0.352 375 0.3524 0.00%
2020-12-23 0 0.041 0.041 0.042 0.040 0.043 1,230,000 50,517 0.0411 0.328 0.328 0.336 0.320 0.344 153,588 0.3289 -6.82%
2020-12-22 0 0.044 0.043 0.044 0.042 0.051 6,783,000 289,326 0.0427 0.352 0.344 0.352 0.336 0.408 846,982 0.3416 -4.35%
2020-12-21 0 0.046 0.044 0.046 0.039 0.046 15,498,000 674,619 0.0435 0.368 0.352 0.368 0.312 0.368 1,935,211 0.3486 17.95%
2020-12-18 0 0.039 0.038 0.041 0.037 0.040 11,772,000 462,165 0.0393 0.312 0.304 0.328 0.296 0.320 1,469,951 0.3144 5.41%
2020-12-17 0 0.037 0.037 0.038 0.037 0.038 2,748,000 103,581 0.0377 0.296 0.296 0.304 0.296 0.304 343,138 0.3019 -2.63%
2020-12-16 0 0.038 0.036 0.038 0.035 0.038 573,000 21,315 0.0372 0.304 0.288 0.304 0.280 0.304 71,550 0.2979 5.56%
2020-12-15 0 0.036 0.036 0.038 0.036 0.040 3,702,000 135,084 0.0365 0.288 0.288 0.304 0.288 0.320 462,263 0.2922 -2.70%
2020-12-14 0 0.037 0.036 0.038 0.037 0.037 1,443,000 53,391 0.0370 0.296 0.288 0.304 0.296 0.296 180,185 0.2963 0.00%
2020-12-11 0 0.037 0.037 0.038 0.037 0.038 2,418,500 90,214 0.0373 0.296 0.296 0.304 0.296 0.304 301,994 0.2987 -2.63%
2020-12-10 0 0.038 0.037 0.039 0.036 0.038 2,730,000 101,613 0.0372 0.304 0.296 0.312 0.288 0.304 340,891 0.2981 5.56%
2020-12-09 0 0.036 0.036 0.037 0.036 0.037 843,000 30,711 0.0364 0.288 0.288 0.296 0.288 0.296 105,264 0.2918 -5.26%
2020-12-08 0 0.038 0.036 0.038 0.036 0.040 13,800,000 510,492 0.0370 0.304 0.288 0.304 0.288 0.320 1,723,184 0.2962 -2.56%
2020-12-07 0 0.039 0.038 0.039 0.035 0.039 5,676,000 207,618 0.0366 0.312 0.304 0.312 0.280 0.312 708,753 0.2929 14.71%
2020-12-04 0 0.034 0.033 0.036 - - 0 0 - 0.272 0.264 0.288 - - 0 - 0.00%
2020-12-03 0 0.034 0.034 0.035 0.033 0.034 3,690,000 123,630 0.0335 0.272 0.272 0.280 0.264 0.272 460,764 0.2683 3.03%
2020-12-02 0 0.033 0.033 0.035 0.033 0.033 300,000 9,900 0.0330 0.264 0.264 0.280 0.264 0.264 37,461 0.2643 0.00%
2020-12-01 0 0.033 0.033 0.035 0.033 0.033 207,000 6,831 0.0330 0.264 0.264 0.280 0.264 0.264 25,848 0.2643 -2.94%
2020-11-30 0 0.034 0.033 0.035 0.034 0.034 324,000 11,016 0.0340 0.272 0.264 0.280 0.272 0.272 40,457 0.2723 0.00%
2020-11-27 0 0.034 0.034 0.036 0.034 0.035 4,023,000 137,985 0.0343 0.272 0.272 0.288 0.272 0.280 502,346 0.2747 0.00%
2020-11-26 0 0.034 0.034 0.035 0.033 0.035 27,741,000 941,079 0.0339 0.272 0.272 0.280 0.264 0.280 3,463,975 0.2717 0.00%
2020-11-25 0 0.034 0.034 0.037 0.034 0.034 3,855,000 131,070 0.0340 0.272 0.272 0.296 0.272 0.272 481,368 0.2723 0.00%
2020-11-24 0 0.034 0.032 0.034 0.033 0.034 5,853,000 194,565 0.0332 0.272 0.256 0.272 0.264 0.272 730,855 0.2662 0.00%
2020-11-23 0 0.034 0.033 0.035 0.034 0.035 3,402,000 116,670 0.0343 0.272 0.264 0.280 0.272 0.280 424,802 0.2746 -2.86%
2020-11-20 0 0.035 0.034 0.035 0.033 0.036 9,645,000 339,009 0.0351 0.280 0.272 0.280 0.264 0.288 1,204,356 0.2815 0.00%
2020-11-19 0 0.035 0.034 0.036 0.035 0.036 345,000 12,078 0.0350 0.280 0.272 0.288 0.280 0.288 43,080 0.2804 0.00%
2020-11-18 0 0.035 0.034 0.036 0.035 0.036 3,003,000 105,108 0.0350 0.280 0.272 0.288 0.280 0.288 374,980 0.2803 0.00%
2020-11-17 0 0.035 0.035 0.036 0.035 0.036 5,562,000 194,673 0.0350 0.280 0.280 0.288 0.280 0.288 694,518 0.2803 -2.78%
2020-11-16 0 0.036 0.035 0.036 0.035 0.036 11,666,500 415,710 0.0356 0.288 0.280 0.288 0.280 0.288 1,456,777 0.2854 0.00%
2020-11-13 0 0.036 0.034 0.036 0.035 0.036 4,980,000 179,100 0.0360 0.288 0.272 0.288 0.280 0.288 621,845 0.2880 2.86%
2020-11-12 0 0.035 0.035 0.037 0.035 0.036 2,700,000 96,000 0.0356 0.280 0.280 0.296 0.280 0.288 337,145 0.2847 0.00%
2020-11-11 0 0.035 0.035 0.037 0.035 0.035 246,000 8,610 0.0350 0.280 0.280 0.296 0.280 0.280 30,718 0.2803 0.00%
2020-11-10 0 0.035 0.035 0.038 0.035 0.037 1,062,000 38,814 0.0365 0.280 0.280 0.304 0.280 0.296 132,610 0.2927 -2.78%
2020-11-09 0 0.036 0.036 0.038 0.036 0.038 7,260,000 268,620 0.0370 0.288 0.288 0.304 0.288 0.304 906,545 0.2963 -2.70%
2020-11-06 0 0.037 0.034 0.037 0.033 0.038 12,981,000 469,341 0.0362 0.296 0.272 0.296 0.264 0.304 1,620,917 0.2896 15.62%
2020-11-05 0 0.032 0.030 0.032 0.032 0.035 1,149,000 38,478 0.0335 0.256 0.240 0.256 0.256 0.280 143,474 0.2682 -8.57%
2020-11-04 0 0.035 0.035 0.037 - - 0 0 - 0.280 0.280 0.296 - - 0 - 0.00%
2020-11-03 0 0.035 0.035 0.036 0.035 0.035 150,000 5,250 0.0350 0.280 0.280 0.288 0.280 0.280 18,730 0.2803 -2.78%
2020-11-02 0 0.036 0.036 0.037 0.035 0.036 1,167,000 41,400 0.0355 0.288 0.288 0.296 0.280 0.288 145,721 0.2841 0.00%
2020-10-30 0 0.036 0.035 0.037 0.035 0.036 1,356,000 48,723 0.0359 0.288 0.280 0.296 0.280 0.288 169,322 0.2878 -2.70%
2020-10-29 0 0.037 0.034 0.037 0.034 0.037 1,203,000 42,981 0.0357 0.296 0.272 0.296 0.272 0.296 150,217 0.2861 2.78%
2020-10-28 0 0.036 0.036 0.037 0.036 0.036 300,000 10,800 0.0360 0.288 0.288 0.296 0.288 0.288 37,461 0.2883 0.00%
2020-10-27 0 0.036 0.036 0.038 0.036 0.038 438,000 16,044 0.0366 0.288 0.288 0.304 0.288 0.304 54,692 0.2933 -2.70%
2020-10-23 0 0.037 0.035 0.037 0.036 0.037 2,142,000 77,313 0.0361 0.296 0.280 0.296 0.288 0.296 267,468 0.2891 2.78%
2020-10-22 0 0.036 0.036 0.037 0.036 0.036 462,000 16,632 0.0360 0.288 0.288 0.296 0.288 0.288 57,689 0.2883 0.00%
2020-10-21 0 0.036 0.036 0.037 0.036 0.036 678,000 24,408 0.0360 0.288 0.288 0.296 0.288 0.288 84,661 0.2883 2.86%
2020-10-20 0 0.035 0.035 0.036 0.035 0.035 3,438,000 120,330 0.0350 0.280 0.280 0.288 0.280 0.280 429,298 0.2803 0.00%
2020-10-19 0 0.035 0.035 0.036 0.034 0.036 924,000 32,589 0.0353 0.280 0.280 0.288 0.272 0.288 115,378 0.2825 -2.78%
2020-10-16 0 0.036 0.035 0.036 0.035 0.037 12,087,000 424,134 0.0351 0.288 0.280 0.288 0.280 0.296 1,509,285 0.2810 0.00%
2020-10-15 0 0.036 0.036 0.037 0.035 0.037 6,087,000 218,031 0.0358 0.288 0.288 0.296 0.280 0.296 760,074 0.2869 2.86%
2020-10-14 0 0.035 0.035 0.037 0.035 0.044 37,450,500 1,482,406 0.0396 0.280 0.280 0.296 0.280 0.352 4,676,385 0.3170 -7.89%
2020-10-12 0 0.038 0.037 0.038 0.037 0.039 2,403,000 90,288 0.0376 0.304 0.296 0.304 0.296 0.312 300,059 0.3009 -2.56%
2020-10-09 0 0.039 0.038 0.039 0.038 0.041 5,436,000 209,616 0.0386 0.312 0.304 0.312 0.304 0.328 678,785 0.3088 -2.50%
2020-10-08 0 0.040 0.038 0.040 0.038 0.040 4,284,000 170,169 0.0397 0.320 0.304 0.320 0.304 0.320 534,936 0.3181 -4.76%
2020-10-07 0 0.042 0.041 0.042 0.041 0.042 840,000 35,172 0.0419 0.336 0.328 0.336 0.328 0.336 104,889 0.3353 0.00%
2020-10-06 0 0.042 0.041 0.042 0.042 0.042 3,105,000 130,410 0.0420 0.336 0.328 0.336 0.336 0.336 387,716 0.3364 -2.33%
2020-10-05 0 0.043 0.041 0.043 0.043 0.043 15,000 645 0.0430 0.344 0.328 0.344 0.344 0.344 1,873 0.3444 0.00%
2020-09-30 0 0.043 0.041 0.043 0.041 0.044 15,651,000 669,528 0.0428 0.344 0.328 0.344 0.328 0.352 1,954,316 0.3426 -2.27%
2020-09-29 0 0.044 0.044 0.047 0.044 0.048 9,864,000 448,818 0.0455 0.352 0.352 0.376 0.352 0.384 1,231,702 0.3644 -8.33%
2020-09-28 0 0.048 0.045 0.048 0.045 0.048 4,977,000 233,352 0.0469 0.384 0.360 0.384 0.360 0.384 621,470 0.3755 0.00%
2020-09-25 0 0.048 0.044 0.048 0.042 0.048 8,412,000 386,028 0.0459 0.384 0.352 0.384 0.336 0.384 1,050,393 0.3675 4.35%
2020-09-24 0 0.046 0.043 0.046 0.043 0.048 4,876,000 217,479 0.0446 0.368 0.344 0.368 0.344 0.384 608,858 0.3572 -6.12%
2020-09-23 0 0.049 0.048 0.049 0.046 0.049 1,752,000 83,199 0.0475 0.392 0.384 0.392 0.368 0.392 218,769 0.3803 4.26%
2020-09-22 0 0.047 0.045 0.047 0.040 0.050 11,712,000 536,691 0.0458 0.376 0.360 0.376 0.320 0.400 1,462,459 0.3670 2.17%
2020-09-21 0 0.046 0.045 0.046 0.045 0.051 14,709,000 703,851 0.0479 0.368 0.360 0.368 0.360 0.408 1,836,690 0.3832 -9.80%
2020-09-18 0 0.051 0.050 0.051 0.048 0.051 13,728,000 682,170 0.0497 0.408 0.400 0.408 0.384 0.408 1,714,194 0.3980 4.08%
2020-09-17 0 0.049 0.048 0.049 0.047 0.053 8,832,000 434,124 0.0492 0.392 0.384 0.392 0.376 0.424 1,102,838 0.3936 -2.00%
2020-09-16 0 0.050 0.049 0.050 0.049 0.051 8,571,000 428,571 0.0500 0.400 0.392 0.400 0.392 0.408 1,070,247 0.4004 -1.96%
2020-09-15 0 0.051 0.049 0.051 0.050 0.052 2,556,000 130,362 0.0510 0.408 0.392 0.408 0.400 0.416 319,164 0.4084 -3.77%
2020-09-14 0 0.053 0.052 0.053 0.050 0.053 9,120,000 463,221 0.0508 0.424 0.416 0.424 0.400 0.424 1,138,800 0.4068 3.92%
2020-09-11 0 0.051 0.050 0.051 0.048 0.053 14,492,500 731,105 0.0504 0.408 0.400 0.408 0.384 0.424 1,809,656 0.4040 0.00%
2020-09-10 0 0.051 0.050 0.051 0.048 0.053 10,461,000 527,412 0.0504 0.408 0.400 0.408 0.384 0.424 1,306,249 0.4038 0.00%
2020-09-09 0 0.051 0.049 0.051 0.049 0.052 9,927,000 499,326 0.0503 0.408 0.392 0.408 0.392 0.416 1,239,569 0.4028 2.00%
2020-09-08 0 0.050 0.048 0.049 0.048 0.053 11,025,000 552,249 0.0501 0.400 0.384 0.392 0.384 0.424 1,376,674 0.4011 2.04%
2020-09-07 0 0.049 0.049 0.052 0.048 0.053 12,075,000 603,363 0.0500 0.392 0.392 0.416 0.384 0.424 1,507,786 0.4002 -5.77%
2020-09-04 0 0.052 0.051 0.052 0.047 0.053 26,238,000 1,328,712 0.0506 0.416 0.408 0.416 0.376 0.424 3,276,298 0.4056 -1.89%
2020-09-03 0 0.053 0.050 0.053 0.049 0.053 20,133,000 1,012,365 0.0503 0.424 0.400 0.424 0.392 0.424 2,513,976 0.4027 3.92%
2020-09-02 0 0.051 0.050 0.051 0.048 0.058 26,763,000 1,379,838 0.0516 0.408 0.400 0.408 0.384 0.464 3,341,854 0.4129 -3.77%
2020-09-01 0 0.053 0.052 0.053 0.052 0.060 13,089,000 712,086 0.0544 0.424 0.416 0.424 0.416 0.481 1,634,403 0.4357 -5.36%
2020-08-31 0 0.056 0.054 0.056 0.054 0.074 52,379,500 3,206,178 0.0612 0.448 0.432 0.448 0.432 0.593 6,540,545 0.4902 -6.67%
2020-08-28 0 0.060 0.059 0.060 0.052 0.060 18,243,000 1,018,608 0.0558 0.481 0.472 0.481 0.416 0.481 2,277,975 0.4472 11.11%
2020-08-27 0 0.054 0.053 0.054 0.051 0.057 17,340,500 937,894 0.0541 0.432 0.424 0.432 0.408 0.456 2,165,281 0.4332 0.00%
2020-08-26 0 0.054 0.053 0.054 0.051 0.058 17,592,000 960,156 0.0546 0.432 0.424 0.432 0.408 0.464 2,196,685 0.4371 -5.26%
2020-08-25 0 0.057 0.056 0.057 0.054 0.060 11,847,000 667,017 0.0563 0.456 0.448 0.456 0.432 0.481 1,479,316 0.4509 0.00%
2020-08-24 0 0.057 0.055 0.057 0.053 0.058 11,190,000 624,423 0.0558 0.456 0.440 0.456 0.424 0.464 1,397,278 0.4469 -1.72%
2020-08-21 0 0.058 0.056 0.058 0.054 0.065 28,572,000 1,665,396 0.0583 0.464 0.448 0.464 0.432 0.521 3,567,741 0.4668 -3.33%
2020-08-20 0 0.060 0.060 0.061 0.057 0.080 25,941,000 1,561,767 0.0602 0.481 0.481 0.489 0.456 0.641 3,239,212 0.4821 -11.76%
2020-08-19 0 0.068 0.066 0.067 0.063 0.089 15,639,000 1,115,028 0.0713 0.545 0.529 0.537 0.505 0.713 1,952,817 0.5710 -6.85%
2020-08-18 0 0.073 0.070 0.073 0.051 0.074 32,685,000 1,899,486 0.0581 0.585 0.561 0.585 0.408 0.593 4,081,324 0.4654 32.73%
2020-08-17 0 0.055 0.054 0.055 0.054 0.056 8,055,000 445,011 0.0552 0.440 0.432 0.440 0.432 0.448 1,005,815 0.4424 -1.79%
2020-08-14 0 0.056 0.054 0.056 0.052 0.057 17,250,000 942,000 0.0546 0.448 0.432 0.448 0.416 0.456 2,153,980 0.4373 0.00%
2020-08-13 0 0.056 0.053 0.056 0.054 0.060 13,947,000 783,405 0.0562 0.448 0.424 0.448 0.432 0.481 1,741,540 0.4498 -6.67%
2020-08-12 0 0.060 0.059 0.060 0.055 0.060 20,802,000 1,197,015 0.0575 0.481 0.472 0.481 0.440 0.481 2,597,513 0.4608 5.26%
2020-08-11 0 0.057 0.055 0.057 0.053 0.057 13,700,500 764,730 0.0558 0.456 0.440 0.456 0.424 0.456 1,710,760 0.4470 1.79%
2020-08-10 0 0.056 0.054 0.056 0.053 0.057 48,241,500 2,663,310 0.0552 0.448 0.432 0.448 0.424 0.456 6,023,840 0.4421 0.00%
2020-08-07 0 0.056 0.055 0.056 0.053 0.059 14,685,000 833,436 0.0568 0.448 0.440 0.448 0.424 0.472 1,833,693 0.4545 -5.08%
2020-08-06 0 0.059 0.057 0.059 0.050 0.059 13,735,500 765,304 0.0557 0.472 0.456 0.472 0.400 0.472 1,715,130 0.4462 5.36%
2020-08-05 0 0.056 0.053 0.056 0.053 0.066 20,418,000 1,246,578 0.0611 0.448 0.424 0.448 0.424 0.529 2,549,563 0.4889 -12.50%
2020-08-04 0 0.064 0.063 0.064 0.062 0.066 10,959,000 704,832 0.0643 0.513 0.505 0.513 0.497 0.529 1,368,433 0.5151 -3.03%
2020-08-03 0 0.066 0.065 0.066 0.064 0.067 14,325,000 941,208 0.0657 0.529 0.521 0.529 0.513 0.537 1,788,740 0.5262 0.00%
2020-07-31 0 0.066 0.066 0.067 0.064 0.070 18,666,070 1,264,114 0.0677 0.529 0.529 0.537 0.513 0.561 2,330,803 0.5424 -5.71%
2020-07-30 0 0.070 0.068 0.070 0.066 0.074 24,314,000 1,701,484 0.0700 0.561 0.545 0.561 0.529 0.593 3,036,051 0.5604 0.00%
2020-07-29 0 0.070 0.068 0.070 0.065 0.073 25,428,000 1,744,053 0.0686 0.561 0.545 0.561 0.521 0.585 3,175,154 0.5493 -1.41%
2020-07-28 0 0.071 0.069 0.071 0.063 0.072 41,157,000 2,764,932 0.0672 0.569 0.553 0.569 0.505 0.577 5,139,210 0.5380 7.58%
2020-07-27 0 0.066 0.064 0.066 0.060 0.074 46,712,000 3,059,496 0.0655 0.529 0.513 0.529 0.481 0.593 5,832,854 0.5245 10.00%
2020-07-24 0 0.060 0.059 0.060 0.052 0.063 61,281,000 3,424,830 0.0559 0.481 0.472 0.481 0.416 0.505 7,652,062 0.4476 9.09%
2020-07-23 0 0.055 0.055 0.056 0.048 0.057 36,081,000 1,903,296 0.0528 0.440 0.440 0.448 0.384 0.456 4,505,377 0.4224 -5.17%
2020-07-22 0 0.058 0.057 0.058 0.055 0.061 20,502,000 1,186,200 0.0579 0.464 0.456 0.464 0.440 0.489 2,560,052 0.4633 -3.33%
2020-07-21 0 0.060 0.059 0.060 0.053 0.060 32,177,000 1,809,181 0.0562 0.481 0.472 0.481 0.424 0.481 4,017,891 0.4503 5.26%
2020-07-20 0 0.057 0.055 0.057 0.054 0.068 36,939,000 2,222,238 0.0602 0.456 0.440 0.456 0.432 0.545 4,612,515 0.4818 -8.06%
2020-07-17 0 0.062 0.062 0.064 0.052 0.063 26,355,000 1,475,097 0.0560 0.497 0.497 0.513 0.416 0.505 3,290,907 0.4482 10.71%
2020-07-16 0 0.056 0.056 0.057 0.048 0.058 28,974,000 1,527,075 0.0527 0.448 0.448 0.456 0.384 0.464 3,617,938 0.4221 12.00%
2020-07-15 0 0.050 0.049 0.050 0.044 0.052 27,165,000 1,321,320 0.0486 0.400 0.392 0.400 0.352 0.416 3,392,051 0.3895 -1.96%
2020-07-14 0 0.051 0.049 0.051 0.044 0.052 32,550,000 1,541,295 0.0474 0.408 0.392 0.408 0.352 0.416 4,064,467 0.3792 8.51%
2020-07-13 0 0.047 0.043 0.047 0.041 0.047 5,445,000 234,276 0.0430 0.376 0.344 0.376 0.328 0.376 679,909 0.3446 6.82%
2020-07-10 0 0.044 0.042 0.044 0.041 0.047 4,578,000 205,203 0.0448 0.352 0.336 0.352 0.328 0.376 571,648 0.3590 -2.22%
2020-07-09 0 0.045 0.044 0.045 0.041 0.047 14,613,000 647,382 0.0443 0.360 0.352 0.360 0.328 0.376 1,824,702 0.3548 -2.17%
2020-07-08 0 0.046 0.045 0.046 0.040 0.058 33,960,000 1,540,341 0.0454 0.368 0.360 0.368 0.320 0.464 4,240,532 0.3632 17.95%
2020-07-07 0 0.039 0.039 0.043 0.039 0.049 11,637,000 477,849 0.0411 0.312 0.312 0.344 0.312 0.392 1,453,094 0.3288 -7.14%
2020-07-06 0 0.042 0.041 0.042 0.038 0.047 12,342,000 519,417 0.0421 0.336 0.328 0.336 0.304 0.376 1,541,126 0.3370 -2.33%
2020-07-03 0 0.043 0.042 0.043 0.042 0.045 3,894,000 169,488 0.0435 0.344 0.336 0.344 0.336 0.360 486,238 0.3486 -6.52%
2020-07-02 0 0.046 0.045 0.046 0.044 0.048 3,714,000 168,258 0.0453 0.368 0.360 0.368 0.352 0.384 463,761 0.3628 -8.00%
2020-06-30 0 0.050 0.048 0.050 0.046 0.051 2,949,000 144,597 0.0490 0.400 0.384 0.400 0.368 0.408 368,237 0.3927 0.00%
2020-06-29 0 0.050 0.047 0.050 0.045 0.052 28,605,000 1,347,729 0.0471 0.400 0.376 0.400 0.360 0.416 3,571,861 0.3773 11.11%
2020-06-26 0 0.045 0.043 0.045 0.037 0.046 2,124,000 92,553 0.0436 0.360 0.344 0.360 0.296 0.368 265,221 0.3490 12.50%
2020-06-24 0 0.040 0.039 0.040 0.040 0.042 877,500 35,136 0.0400 0.320 0.312 0.320 0.320 0.336 109,572 0.3207 -6.98%
2020-06-23 0 0.043 0.038 0.044 0.035 0.043 13,947,000 523,866 0.0376 0.344 0.304 0.352 0.280 0.344 1,741,540 0.3008 0.00%
2020-06-22 0 0.043 0.040 0.043 0.037 0.043 11,484,000 470,367 0.0410 0.344 0.320 0.344 0.296 0.344 1,433,989 0.3280 4.88%
2020-06-19 0 0.041 0.041 0.043 0.041 0.045 5,049,000 212,661 0.0421 0.328 0.328 0.344 0.328 0.360 630,461 0.3373 -8.89%
2020-06-18 0 0.045 0.045 0.046 0.041 0.046 3,255,000 143,373 0.0440 0.360 0.360 0.368 0.328 0.368 406,447 0.3527 2.27%
2020-06-17 0 0.044 0.043 0.047 0.041 0.047 780,000 34,479 0.0442 0.352 0.344 0.376 0.328 0.376 97,397 0.3540 -8.33%
2020-06-16 0 0.048 0.044 0.048 0.044 0.048 2,424,000 111,087 0.0458 0.384 0.352 0.384 0.352 0.384 302,681 0.3670 2.13%
2020-06-15 0 0.047 0.047 0.048 0.047 0.048 258,000 12,345 0.0478 0.376 0.376 0.384 0.376 0.384 32,216 0.3832 -2.08%
2020-06-12 0 0.048 0.044 0.048 0.043 0.048 1,350,750 59,808 0.0443 0.384 0.352 0.384 0.344 0.384 168,666 0.3546 9.09%
2020-06-11 0 0.044 0.045 0.046 0.042 0.049 20,802,000 959,142 0.0461 0.352 0.360 0.368 0.336 0.392 2,597,513 0.3693 -10.20%
2020-06-10 0 0.049 0.045 0.049 0.045 0.050 3,381,000 158,244 0.0468 0.392 0.360 0.392 0.360 0.400 422,180 0.3748 -2.00%
2020-06-09 0 0.050 0.047 0.052 0.044 0.051 4,317,000 205,332 0.0476 0.400 0.376 0.416 0.352 0.408 539,057 0.3809 2.04%
2020-06-08 0 0.049 0.047 0.050 0.043 0.050 23,873,333 1,105,459 0.0463 0.392 0.376 0.400 0.344 0.400 2,981,025 0.3708 -3.92%
2020-06-05 0 0.051 0.047 0.052 0.047 0.051 12,399,000 588,042 0.0474 0.408 0.376 0.416 0.376 0.408 1,548,244 0.3798 10.87%
2020-06-04 0 0.046 0.045 0.050 0.046 0.049 4,038,000 194,901 0.0483 0.368 0.360 0.400 0.368 0.392 504,219 0.3865 -6.12%
2020-06-03 0 0.049 0.048 0.050 0.047 0.050 8,115,000 394,761 0.0486 0.392 0.384 0.400 0.376 0.400 1,013,307 0.3896 0.00%
2020-06-02 0 0.049 0.049 0.052 0.049 0.052 11,019,000 558,009 0.0506 0.392 0.392 0.416 0.392 0.416 1,375,925 0.4056 -2.00%
2020-06-01 0 0.050 0.050 0.051 0.050 0.052 9,291,000 473,517 0.0510 0.400 0.400 0.408 0.400 0.416 1,160,152 0.4082 -9.09%
2020-05-29 0 0.055 0.052 0.055 0.050 0.055 4,538,125 237,067 0.0522 0.440 0.416 0.440 0.400 0.440 566,669 0.4184 3.77%
2020-05-28 0 0.053 0.051 0.054 0.050 0.053 4,935,000 257,664 0.0522 0.424 0.408 0.432 0.400 0.424 616,226 0.4181 1.92%
2020-05-27 0 0.052 0.050 0.053 0.050 0.053 4,794,000 246,267 0.0514 0.416 0.400 0.424 0.400 0.424 598,619 0.4114 4.00%
2020-05-26 0 0.050 0.049 0.050 0.050 0.053 4,275,000 220,890 0.0517 0.400 0.392 0.400 0.400 0.424 533,812 0.4138 0.00%
2020-05-25 0 0.050 0.050 0.053 0.049 0.052 1,308,000 67,107 0.0513 0.400 0.400 0.424 0.392 0.416 163,328 0.4109 0.00%
2020-05-22 0 0.050 0.050 0.054 0.048 0.050 1,089,000 53,595 0.0492 0.400 0.400 0.432 0.384 0.400 135,982 0.3941 0.00%
2020-05-21 0 0.050 0.050 0.052 0.050 0.059 4,081,000 229,744 0.0563 0.400 0.400 0.416 0.400 0.472 509,588 0.4508 0.00%
2020-05-20 0 0.050 0.050 0.052 0.050 0.054 609,000 32,550 0.0534 0.400 0.400 0.416 0.400 0.432 76,045 0.4280 -7.41%
2020-05-19 0 0.054 0.048 0.054 0.050 0.054 603,000 30,162 0.0500 0.432 0.384 0.432 0.400 0.432 75,296 0.4006 3.85%
2020-05-18 0 0.052 0.049 0.055 0.050 0.052 573,000 28,905 0.0504 0.416 0.392 0.440 0.400 0.416 71,550 0.4040 -1.89%
2020-05-15 0 0.053 0.050 0.054 0.049 0.053 876,000 44,427 0.0507 0.424 0.400 0.432 0.392 0.424 109,385 0.4062 -3.64%
2020-05-14 0 0.055 0.050 0.055 0.050 0.055 3,456,000 176,013 0.0509 0.440 0.400 0.440 0.400 0.440 431,545 0.4079 5.77%
2020-05-13 0 0.052 0.048 0.052 0.047 0.052 10,107,000 496,770 0.0492 0.416 0.384 0.416 0.376 0.416 1,262,045 0.3936 1.96%
2020-05-12 0 0.051 0.050 0.052 0.050 0.055 8,220,000 418,953 0.0510 0.408 0.400 0.416 0.400 0.440 1,026,418 0.4082 -7.27%
2020-05-11 0 0.055 0.051 0.055 0.051 0.055 2,265,000 121,488 0.0536 0.440 0.408 0.440 0.408 0.440 282,827 0.4295 3.77%
2020-05-08 0 0.053 0.052 0.053 0.051 0.054 3,099,000 161,217 0.0520 0.424 0.416 0.424 0.408 0.432 386,967 0.4166 -8.62%
2020-05-07 0 0.058 0.055 0.061 0.054 0.064 1,863,000 107,844 0.0579 0.464 0.440 0.489 0.432 0.513 232,630 0.4636 0.00%
2020-05-06 0 0.058 0.060 0.062 0.050 0.058 4,560,000 251,154 0.0551 0.464 0.481 0.497 0.400 0.464 569,400 0.4411 3.57%
2020-05-05 0 0.056 0.053 0.056 0.047 0.058 16,809,000 880,473 0.0524 0.448 0.424 0.448 0.376 0.464 2,098,913 0.4195 1.82%
2020-05-04 0 0.055 0.055 0.065 0.051 0.070 3,492,000 211,266 0.0605 0.440 0.440 0.521 0.408 0.561 436,041 0.4845 -21.43%
2020-04-29 0 0.070 0.064 0.070 0.063 0.070 8,241,000 551,766 0.0670 0.561 0.513 0.561 0.505 0.561 1,029,041 0.5362 2.94%
2020-04-28 0 0.068 0.064 0.072 0.063 0.068 3,924,000 257,760 0.0657 0.545 0.513 0.577 0.505 0.545 489,984 0.5261 3.03%
2020-04-27 0 0.066 0.065 0.067 0.062 0.070 3,156,000 204,549 0.0648 0.529 0.521 0.537 0.497 0.561 394,085 0.5190 -5.71%
2020-04-24 0 0.070 0.068 0.070 0.066 0.074 13,734,000 968,871 0.0705 0.561 0.545 0.561 0.529 0.593 1,714,943 0.5650 -7.89%
2020-04-23 0 0.076 0.075 0.076 0.074 0.079 15,564,000 1,178,844 0.0757 0.609 0.601 0.609 0.593 0.633 1,943,452 0.6066 0.00%
2020-04-22 0 0.076 0.072 0.080 0.071 0.076 16,728,000 1,215,651 0.0727 0.609 0.577 0.641 0.569 0.609 2,088,799 0.5820 7.04%
2020-04-21 0 0.071 0.070 0.078 0.070 0.077 16,735,000 1,238,629 0.0740 0.569 0.561 0.625 0.561 0.617 2,089,673 0.5927 -7.79%
2020-04-20 0 0.077 0.076 0.078 0.075 0.083 14,085,000 1,089,957 0.0774 0.617 0.609 0.625 0.601 0.665 1,758,772 0.6197 -3.75%
2020-04-17 0 0.080 0.079 0.080 0.070 0.086 28,902,000 2,189,112 0.0757 0.641 0.633 0.641 0.561 0.689 3,608,947 0.6066 9.59%
2020-04-16 0 0.073 0.071 0.073 0.069 0.078 20,982,000 1,483,728 0.0707 0.585 0.569 0.585 0.553 0.625 2,619,989 0.5663 -3.95%
2020-04-15 0 0.076 0.072 0.076 0.070 0.076 20,436,000 1,508,034 0.0738 0.609 0.577 0.609 0.561 0.609 2,551,811 0.5910 4.11%
2020-04-14 0 0.073 0.071 0.073 0.067 0.090 26,370,000 1,962,465 0.0744 0.585 0.569 0.585 0.537 0.721 3,292,780 0.5960 8.96%
2020-04-09 0 0.067 0.066 0.067 0.064 0.071 21,351,000 1,432,983 0.0671 0.537 0.529 0.537 0.513 0.569 2,666,066 0.5375 -5.63%
2020-04-08 0 0.071 0.070 0.071 0.066 0.072 22,998,000 1,576,476 0.0685 0.569 0.561 0.569 0.529 0.577 2,871,724 0.5490 2.90%
2020-04-07 0 0.069 0.068 0.069 0.066 0.073 27,615,000 1,869,159 0.0677 0.553 0.545 0.553 0.529 0.585 3,448,241 0.5421 -2.82%
2020-04-06 0 0.071 0.074 0.079 0.064 0.075 18,300,000 1,297,761 0.0709 0.569 0.593 0.633 0.513 0.601 2,285,092 0.5679 2.90%
2020-04-03 0 0.069 0.068 0.069 0.067 0.074 18,747,000 1,298,520 0.0693 0.553 0.545 0.553 0.537 0.593 2,340,908 0.5547 -1.43%
2020-04-02 0 0.070 0.069 0.071 0.067 0.077 17,415,000 1,227,096 0.0705 0.561 0.553 0.569 0.537 0.617 2,174,584 0.5643 -7.89%
2020-04-01 0 0.076 0.071 0.076 0.073 0.084 13,804,000 1,050,414 0.0761 0.609 0.569 0.609 0.585 0.673 1,723,684 0.6094 -6.17%
2020-03-31 0 0.081 0.078 0.081 0.078 0.082 16,119,000 1,290,486 0.0801 0.649 0.625 0.649 0.625 0.657 2,012,754 0.6412 3.85%
2020-03-30 0 0.078 0.076 0.078 0.076 0.085 13,155,000 1,040,943 0.0791 0.625 0.609 0.625 0.609 0.681 1,642,644 0.6337 0.00%
2020-03-27 0 0.078 0.077 0.078 0.074 0.084 16,782,000 1,330,662 0.0793 0.625 0.617 0.625 0.593 0.673 2,095,542 0.6350 6.85%
2020-03-26 0 0.073 0.070 0.073 0.064 0.074 19,497,000 1,331,784 0.0683 0.585 0.561 0.585 0.513 0.593 2,434,560 0.5470 14.06%
2020-03-25 0 0.064 0.062 0.064 0.062 0.066 20,708,000 1,320,557 0.0638 0.513 0.497 0.513 0.497 0.529 2,585,775 0.5107 0.00%
2020-03-24 0 0.064 0.061 0.064 0.060 0.068 16,635,000 1,065,390 0.0640 0.513 0.489 0.513 0.481 0.545 2,077,186 0.5129 0.00%
2020-03-23 0 0.064 0.060 0.064 0.059 0.066 19,995,000 1,265,097 0.0633 0.513 0.481 0.513 0.472 0.529 2,496,744 0.5067 -3.03%
2020-03-20 0 0.066 0.063 0.066 0.059 0.067 23,625,000 1,486,182 0.0629 0.529 0.505 0.529 0.472 0.537 2,950,016 0.5038 3.12%
2020-03-19 0 0.064 0.064 0.065 0.057 0.077 27,882,000 1,801,041 0.0646 0.513 0.513 0.521 0.456 0.617 3,481,581 0.5173 -16.88%
2020-03-18 0 0.077 0.070 0.077 0.065 0.083 32,589,000 2,512,386 0.0771 0.617 0.561 0.617 0.521 0.665 4,069,337 0.6174 -3.75%
2020-03-17 0 0.080 0.078 0.080 0.078 0.084 13,008,000 1,038,066 0.0798 0.641 0.625 0.641 0.625 0.673 1,624,288 0.6391 -4.76%
2020-03-16 0 0.084 0.081 0.084 0.080 0.088 20,070,000 1,683,858 0.0839 0.673 0.649 0.673 0.641 0.705 2,506,109 0.6719 -1.18%
2020-03-13 0 0.085 0.082 0.085 0.074 0.086 25,239,000 2,044,491 0.0810 0.681 0.657 0.681 0.593 0.689 3,151,554 0.6487 6.25%
2020-03-12 0 0.080 0.080 0.081 0.079 0.087 24,894,000 2,028,150 0.0815 0.641 0.641 0.649 0.633 0.697 3,108,474 0.6525 0.00%
2020-03-11 0 0.080 0.080 0.085 0.080 0.095 32,364,000 2,747,919 0.0849 0.641 0.641 0.681 0.641 0.761 4,041,242 0.6800 -15.79%
2020-03-10 0 0.095 0.092 0.096 0.079 0.096 21,384,000 1,820,007 0.0851 0.761 0.737 0.769 0.633 0.769 2,670,186 0.6816 0.00%
2020-03-09 0 0.095 0.094 0.095 0.092 0.105 22,980,000 2,231,226 0.0971 0.761 0.753 0.761 0.737 0.841 2,869,476 0.7776 -12.04%
2020-03-06 0 0.108 0.096 0.108 0.090 0.110 23,385,000 2,330,952 0.0997 0.865 0.769 0.865 0.721 0.881 2,920,048 0.7983 2.86%
2020-03-05 0 0.105 0.105 0.108 0.105 0.117 22,137,000 2,383,617 0.1077 0.841 0.841 0.865 0.841 0.937 2,764,212 0.8623 -12.50%
2020-03-04 0 0.120 0.116 0.120 0.116 0.131 18,591,500 2,205,628 0.1186 0.961 0.929 0.961 0.929 1.049 2,321,491 0.9501 -4.00%
2020-03-03 0 0.125 0.124 0.125 0.109 0.127 18,960,000 2,276,370 0.1201 1.001 0.993 1.001 0.873 1.017 2,367,505 0.9615 -0.79%
2020-03-02 0 0.126 0.125 0.126 0.118 0.130 17,235,000 2,141,532 0.1243 1.009 1.001 1.009 0.945 1.041 2,152,107 0.9951 1.61%
2020-02-28 0 0.124 0.124 0.127 0.124 0.133 16,455,000 2,094,492 0.1273 0.993 0.993 1.017 0.993 1.065 2,054,710 1.0194 -6.77%
2020-02-27 0 0.133 0.132 0.133 0.126 0.134 18,903,000 2,418,978 0.1280 1.065 1.057 1.065 1.009 1.073 2,360,388 1.0248 2.31%
2020-02-26 0 0.130 0.129 0.130 0.124 0.133 19,893,000 2,529,222 0.1271 1.041 1.033 1.041 0.993 1.065 2,484,007 1.0182 1.56%
2020-02-25 0 0.128 0.127 0.128 0.125 0.130 17,730,000 2,253,222 0.1271 1.025 1.017 1.025 1.001 1.041 2,213,917 1.0178 -0.78%
2020-02-24 0 0.129 0.126 0.129 0.127 0.138 18,981,000 2,456,319 0.1294 1.033 1.009 1.033 1.017 1.105 2,370,127 1.0364 -1.53%
2020-02-21 0 0.131 0.128 0.131 0.126 0.131 23,106,000 2,964,906 0.1283 1.049 1.025 1.049 1.009 1.049 2,885,210 1.0276 2.34%
2020-02-20 0 0.128 0.125 0.128 0.126 0.131 11,928,000 1,521,573 0.1276 1.025 1.001 1.025 1.009 1.049 1,489,431 1.0216 -3.03%
2020-02-19 0 0.132 0.129 0.132 0.126 0.142 25,200,000 3,338,715 0.1325 1.057 1.033 1.057 1.009 1.137 3,146,684 1.0610 1.54%
2020-02-18 0 0.130 0.127 0.131 0.127 0.133 17,013,100 2,197,857 0.1292 1.041 1.017 1.049 1.017 1.065 2,124,399 1.0346 -0.76%
2020-02-17 0 0.131 0.128 0.132 0.128 0.134 15,837,000 2,075,568 0.1311 1.049 1.025 1.057 1.025 1.073 1,977,541 1.0496 -1.50%
2020-02-14 0 0.133 0.128 0.133 0.127 0.136 19,968,000 2,619,357 0.1312 1.065 1.025 1.065 1.017 1.089 2,493,373 1.0505 1.53%
2020-02-13 0 0.131 0.131 0.132 0.127 0.139 17,772,000 2,298,951 0.1294 1.049 1.049 1.057 1.017 1.113 2,219,162 1.0360 -6.43%
2020-02-12 0 0.140 0.139 0.142 0.127 0.145 21,831,000 2,943,465 0.1348 1.121 1.113 1.137 1.017 1.161 2,726,002 1.0798 1.45%
2020-02-11 0 0.138 0.138 0.139 0.130 0.145 21,942,000 2,994,390 0.1365 1.105 1.105 1.113 1.041 1.161 2,739,863 1.0929 1.47%
2020-02-10 0 0.136 0.133 0.136 0.130 0.136 20,500,500 2,739,180 0.1336 1.089 1.065 1.089 1.041 1.089 2,559,865 1.0700 2.26%
2020-02-07 0 0.133 0.133 0.136 0.130 0.139 19,204,000 2,556,932 0.1331 1.065 1.065 1.089 1.041 1.113 2,397,973 1.0663 -6.99%
2020-02-06 0 0.143 0.138 0.143 0.140 0.154 14,548,000 2,131,035 0.1465 1.145 1.105 1.145 1.121 1.233 1,816,586 1.1731 -5.92%
2020-02-05 0 0.152 0.148 0.152 0.140 0.158 20,067,000 2,949,966 0.1470 1.217 1.185 1.217 1.121 1.265 2,505,735 1.1773 1.33%
2020-02-04 0 0.150 0.140 0.150 0.140 0.158 17,097,000 2,523,525 0.1476 1.201 1.121 1.201 1.121 1.265 2,134,875 1.1820 -5.66%
2020-02-03 0 0.159 0.152 0.159 0.153 0.167 18,795,000 3,014,076 0.1604 1.273 1.217 1.273 1.225 1.337 2,346,902 1.2843 -5.36%
2020-01-31 0 0.168 0.167 0.168 0.158 0.210 41,507,000 7,146,439 0.1722 1.345 1.337 1.345 1.265 1.682 5,182,914 1.3788 -0.59%
2020-01-30 0 0.169 0.166 0.169 0.150 0.169 20,493,000 3,253,227 0.1587 1.353 1.329 1.353 1.201 1.353 2,558,929 1.2713 4.32%
2020-01-29 0 0.162 0.160 0.163 0.160 0.172 12,414,000 2,061,507 0.1661 1.297 1.281 1.305 1.281 1.377 1,550,117 1.3299 -3.57%
2020-01-24 0 0.168 0.160 0.168 0.167 0.171 6,999,000 1,180,713 0.1687 1.345 1.281 1.345 1.337 1.369 873,954 1.3510 -1.75%
2020-01-23 0 0.171 0.165 0.171 0.164 0.171 14,211,000 2,399,577 0.1689 1.369 1.321 1.369 1.313 1.369 1,774,505 1.3523 -0.58%
2020-01-22 0 0.172 0.170 0.172 0.168 0.173 20,745,000 3,549,960 0.1711 1.377 1.361 1.377 1.345 1.385 2,590,395 1.3704 -1.15%
2020-01-21 0 0.174 0.164 0.174 0.164 0.175 15,462,000 2,661,714 0.1721 1.393 1.313 1.393 1.313 1.401 1,930,716 1.3786 -0.57%
2020-01-20 0 0.175 0.171 0.175 0.167 0.177 18,589,100 3,229,810 0.1737 1.401 1.369 1.401 1.337 1.417 2,321,192 1.3914 1.16%
2020-01-17 0 0.173 0.174 0.175 0.172 0.190 36,774,000 6,505,956 0.1769 1.385 1.393 1.401 1.377 1.522 4,591,911 1.4168 1.76%
2020-01-16 0 0.170 0.163 0.170 0.161 0.170 23,211,000 3,872,985 0.1669 1.361 1.305 1.361 1.289 1.361 2,898,321 1.3363 3.03%
2020-01-15 0 0.165 0.160 0.165 0.160 0.165 29,994,000 4,829,394 0.1610 1.321 1.281 1.321 1.281 1.321 3,745,303 1.2895 0.61%
2020-01-14 0 0.164 0.153 0.164 0.153 0.168 1,761,000 290,457 0.1649 1.313 1.225 1.313 1.225 1.345 219,893 1.3209 -2.38%
2020-01-13 0 0.168 0.158 0.168 0.159 0.168 275,000 44,487 0.1618 1.345 1.265 1.345 1.273 1.345 34,339 1.2955 1.82%
2020-01-10 0 0.165 0.159 0.165 0.165 0.165 90,000 14,850 0.1650 1.321 1.273 1.321 1.321 1.321 11,238 1.3214 0.00%
2020-01-09 0 0.165 0.165 0.171 0.165 0.165 902,000 148,812 0.1650 1.321 1.321 1.369 1.321 1.321 112,631 1.3212 0.00%
2020-01-08 0 0.165 0.160 0.165 0.164 0.165 510,000 83,670 0.1641 1.321 1.281 1.321 1.313 1.321 63,683 1.3139 -2.94%
2020-01-07 0 0.170 0.164 0.170 0.165 0.170 1,428,000 236,022 0.1653 1.361 1.313 1.361 1.321 1.361 178,312 1.3236 3.03%
2020-01-06 0 0.165 0.164 0.170 0.165 0.165 1,200,000 198,000 0.1650 1.321 1.313 1.361 1.321 1.321 149,842 1.3214 -2.94%
2020-01-03 0 0.170 0.163 0.170 0.162 0.178 1,275,000 214,476 0.1682 1.361 1.305 1.361 1.297 1.426 159,207 1.3471 0.59%
2020-01-02 0 0.169 0.166 0.169 0.162 0.180 747,000 125,037 0.1674 1.353 1.329 1.353 1.297 1.442 93,277 1.3405 -3.98%
2019-12-31 0 0.176 0.170 0.173 0.170 0.176 1,062,000 182,952 0.1723 1.409 1.361 1.385 1.361 1.409 132,610 1.3796 3.53%
2019-12-30 0 0.170 0.166 0.170 0.166 0.170 3,375,000 573,138 0.1698 1.361 1.329 1.361 1.329 1.361 421,431 1.3600 0.00%
2019-12-27 0 0.170 0.162 0.170 0.160 0.170 633,000 105,585 0.1668 1.361 1.297 1.361 1.281 1.361 79,042 1.3358 5.59%
2019-12-24 0 0.161 0.158 0.161 0.155 0.161 72,000 11,223 0.1559 1.289 1.265 1.289 1.241 1.289 8,991 1.2483 -1.23%
2019-12-23 0 0.163 0.160 0.163 0.160 0.173 2,718,000 453,996 0.1670 1.305 1.281 1.305 1.281 1.385 339,392 1.3377 -1.21%
2019-12-20 0 0.165 0.157 0.164 0.137 0.175 32,124,000 5,036,190 0.1568 1.321 1.257 1.313 1.097 1.401 4,011,273 1.2555 19.57%
2019-12-19 0 0.138 0.138 0.143 0.138 0.145 4,302,000 597,921 0.1390 1.105 1.105 1.145 1.105 1.161 537,184 1.1131 0.73%
2019-12-18 0 0.137 0.137 0.145 0.130 0.141 18,371,900 2,489,018 0.1355 1.097 1.097 1.161 1.041 1.129 2,294,070 1.0850 0.74%
2019-12-17 0 0.136 0.136 0.140 0.132 0.140 4,407,000 599,391 0.1360 1.089 1.089 1.121 1.057 1.121 550,295 1.0892 -0.73%
2019-12-16 0 0.137 0.133 0.141 0.135 0.138 1,173,000 159,588 0.1361 1.097 1.065 1.129 1.081 1.105 146,471 1.0896 2.24%
2019-12-13 0 0.134 0.134 0.140 0.133 0.138 24,552,000 3,327,144 0.1355 1.073 1.073 1.121 1.065 1.105 3,065,769 1.0853 -2.90%
2019-12-12 0 0.138 0.138 0.141 0.138 0.140 2,646,000 368,298 0.1392 1.105 1.105 1.129 1.105 1.121 330,402 1.1147 0.73%
2019-12-11 0 0.137 0.136 0.141 0.137 0.138 1,539,000 211,602 0.1375 1.097 1.089 1.129 1.097 1.105 192,172 1.1011 0.00%
2019-12-10 0 0.137 0.137 0.141 0.133 0.140 2,622,000 353,997 0.1350 1.097 1.097 1.129 1.065 1.121 327,405 1.0812 3.01%
2019-12-09 0 0.133 0.133 0.141 0.132 0.134 3,516,000 465,252 0.1323 1.065 1.065 1.129 1.057 1.073 439,037 1.0597 -1.48%
2019-12-06 0 0.135 0.135 0.140 0.134 0.141 1,734,000 235,770 0.1360 1.081 1.081 1.121 1.073 1.129 216,522 1.0889 -0.74%
2019-12-05 0 0.136 0.135 0.140 0.135 0.142 4,410,000 613,896 0.1392 1.089 1.081 1.121 1.081 1.137 550,670 1.1148 -2.86%
2019-12-04 0 0.140 0.140 0.148 0.140 0.140 93,000 13,020 0.1400 1.121 1.121 1.185 1.121 1.121 11,613 1.1212 -2.10%
2019-12-03 0 0.143 0.143 0.149 0.143 0.150 1,554,000 231,333 0.1489 1.145 1.145 1.193 1.145 1.201 194,046 1.1922 -4.67%
2019-12-02 0 0.150 0.145 0.155 0.140 0.160 6,324,000 940,236 0.1487 1.201 1.161 1.241 1.121 1.281 789,668 1.1907 7.14%
2019-11-29 0 0.140 0.140 0.145 0.139 0.150 2,535,000 368,934 0.1455 1.121 1.121 1.161 1.113 1.201 316,541 1.1655 -2.78%
2019-11-28 0 0.144 0.144 0.148 0.142 0.146 2,709,000 386,880 0.1428 1.153 1.153 1.185 1.137 1.169 338,269 1.1437 -0.69%
2019-11-27 0 0.145 0.143 0.150 0.143 0.150 4,623,000 673,113 0.1456 1.161 1.145 1.201 1.145 1.201 577,267 1.1660 1.40%
2019-11-26 0 0.143 0.144 0.150 0.138 0.147 3,660,000 523,503 0.1430 1.145 1.153 1.201 1.105 1.177 457,018 1.1455 -2.72%
2019-11-25 0 0.147 0.147 0.150 0.146 0.154 6,804,000 1,013,601 0.1490 1.177 1.177 1.201 1.169 1.233 849,605 1.1930 -3.29%
2019-11-22 0 0.152 0.151 0.153 0.151 0.156 4,353,000 669,510 0.1538 1.217 1.209 1.225 1.209 1.249 543,552 1.2317 0.00%
2019-11-21 0 0.152 0.149 0.152 0.140 0.163 6,729,000 1,016,664 0.1511 1.217 1.193 1.217 1.121 1.305 840,240 1.2100 4.83%
2019-11-20 0 0.145 0.144 0.148 0.143 0.147 1,758,000 254,760 0.1449 1.161 1.153 1.185 1.145 1.177 219,519 1.1605 -2.03%
2019-11-19 0 0.148 0.147 0.148 0.144 0.151 11,022,000 1,630,146 0.1479 1.185 1.177 1.185 1.153 1.209 1,376,300 1.1844 2.07%
2019-11-18 0 0.145 0.145 0.148 0.137 0.148 17,784,000 2,502,975 0.1407 1.161 1.161 1.185 1.097 1.185 2,220,660 1.1271 9.85%
2019-11-15 0 0.132 0.130 0.134 0.128 0.140 1,629,000 214,266 0.1315 1.057 1.041 1.073 1.025 1.121 203,411 1.0534 6.45%
2019-11-14 0 0.124 0.124 0.130 0.118 0.128 3,266,000 398,876 0.1221 0.993 0.993 1.041 0.945 1.025 407,820 0.9781 -3.13%
2019-11-13 0 0.128 0.125 0.130 0.128 0.135 657,000 86,433 0.1316 1.025 1.001 1.041 1.025 1.081 82,039 1.0536 -5.19%
2019-11-12 0 0.135 0.133 0.138 0.128 0.138 4,683,000 627,657 0.1340 1.081 1.065 1.105 1.025 1.105 584,759 1.0734 5.47%
2019-11-11 0 0.128 0.127 0.133 0.126 0.132 3,148,000 405,796 0.1289 1.025 1.017 1.065 1.009 1.057 393,086 1.0323 -1.54%
2019-11-08 0 0.130 0.130 0.134 0.127 0.136 1,821,000 237,393 0.1304 1.041 1.041 1.073 1.017 1.089 227,385 1.0440 -4.41%
2019-11-07 0 0.136 0.133 0.136 0.130 0.137 6,492,000 861,687 0.1327 1.089 1.065 1.089 1.041 1.097 810,646 1.0630 2.26%
2019-11-06 0 0.133 0.132 0.137 0.132 0.136 3,246,000 434,394 0.1338 1.065 1.057 1.097 1.057 1.089 405,323 1.0717 0.76%
2019-11-05 0 0.132 0.131 0.135 0.130 0.135 5,776,500 763,225 0.1321 1.057 1.049 1.081 1.041 1.081 721,302 1.0581 0.00%
2019-11-04 0 0.132 0.132 0.133 0.130 0.133 6,921,000 902,349 0.1304 1.057 1.057 1.065 1.041 1.065 864,214 1.0441 2.33%
2019-11-01 0 0.129 0.128 0.134 0.128 0.134 6,261,000 832,983 0.1330 1.033 1.025 1.073 1.025 1.073 781,801 1.0655 0.78%
2019-10-31 0 0.128 0.127 0.133 0.128 0.135 390,000 50,730 0.1301 1.025 1.017 1.065 1.025 1.081 48,699 1.0417 -1.54%
2019-10-30 0 0.130 0.128 0.131 0.128 0.135 3,255,000 429,816 0.1320 1.041 1.025 1.049 1.025 1.081 406,447 1.0575 -1.52%
2019-10-29 0 0.132 0.131 0.133 0.129 0.135 5,124,000 669,642 0.1307 1.057 1.049 1.065 1.033 1.081 639,826 1.0466 1.54%
2019-10-28 0 0.130 0.128 0.130 0.127 0.135 18,138,000 2,358,585 0.1300 1.041 1.025 1.041 1.017 1.081 2,264,863 1.0414 11.11%
2019-10-25 0 0.117 0.117 0.125 0.117 0.123 1,056,000 126,930 0.1202 0.937 0.937 1.001 0.937 0.985 131,861 0.9626 -6.40%
2019-10-24 0 0.125 0.122 0.128 0.123 0.129 141,000 17,781 0.1261 1.001 0.977 1.025 0.985 1.033 17,606 1.0099 1.63%
2019-10-23 0 0.123 0.122 0.123 0.122 0.128 2,633,000 328,973 0.1249 0.985 0.977 0.985 0.977 1.025 328,779 1.0006 -1.60%
2019-10-22 0 0.125 0.122 0.128 0.122 0.126 2,016,000 252,243 0.1251 1.001 0.977 1.025 0.977 1.009 251,735 1.0020 0.00%
2019-10-21 0 0.125 0.125 0.127 0.123 0.130 4,779,000 597,525 0.1250 1.001 1.001 1.017 0.985 1.041 596,746 1.0013 6.84%
2019-10-18 0 0.117 0.117 0.128 0.117 0.127 564,000 68,553 0.1215 0.937 0.937 1.025 0.937 1.017 70,426 0.9734 -7.14%
2019-10-17 0 0.126 0.123 0.128 0.121 0.130 2,502,000 311,670 0.1246 1.009 0.985 1.025 0.969 1.041 312,421 0.9976 5.00%
2019-10-16 0 0.120 0.119 0.127 0.115 0.126 1,539,000 186,765 0.1214 0.961 0.953 1.017 0.921 1.009 192,172 0.9719 0.84%
2019-10-15 0 0.119 0.118 0.125 0.113 0.124 1,839,000 217,929 0.1185 0.953 0.945 1.001 0.905 0.993 229,633 0.9490 2.59%
2019-10-14 0 0.116 0.116 0.117 0.110 0.116 552,000 63,138 0.1144 0.929 0.929 0.937 0.881 0.929 68,927 0.9160 2.65%
2019-10-11 0 0.113 0.113 0.117 0.113 0.115 468,000 53,403 0.1141 0.905 0.905 0.937 0.905 0.921 58,438 0.9138 0.00%
2019-10-10 0 0.113 0.112 0.113 0.110 0.114 2,604,000 291,777 0.1120 0.905 0.897 0.905 0.881 0.913 325,157 0.8973 1.80%
2019-10-09 0 0.111 0.111 0.113 0.108 0.113 2,475,000 272,922 0.1103 0.889 0.889 0.905 0.865 0.905 309,049 0.8831 8.82%
2019-10-08 0 0.102 0.102 0.112 0.102 0.115 2,588,500 287,644 0.1111 0.817 0.817 0.897 0.817 0.921 323,222 0.8899 -7.27%
2019-10-04 0 0.110 0.110 0.117 0.105 0.119 4,219,500 485,154 0.1150 0.881 0.881 0.937 0.841 0.953 526,882 0.9208 -7.56%
2019-10-03 0 0.119 0.115 0.119 0.114 0.121 4,527,000 530,085 0.1171 0.953 0.921 0.953 0.913 0.969 565,279 0.9377 0.00%
2019-10-02 0 0.119 0.117 0.119 0.116 0.119 1,647,000 192,717 0.1170 0.953 0.937 0.953 0.929 0.953 205,658 0.9371 0.85%
2019-09-30 0 0.118 0.116 0.118 0.114 0.118 2,439,000 283,848 0.1164 0.945 0.929 0.945 0.913 0.945 304,554 0.9320 1.72%
2019-09-27 0 0.116 0.115 0.116 0.110 0.119 8,811,000 1,024,659 0.1163 0.929 0.921 0.929 0.881 0.953 1,100,216 0.9313 -0.85%
2019-09-26 0 0.117 0.117 0.118 0.113 0.119 4,116,000 473,955 0.1151 0.937 0.937 0.945 0.905 0.953 513,958 0.9222 0.86%
2019-09-25 0 0.116 0.116 0.119 0.115 0.151 25,836,000 3,315,648 0.1283 0.929 0.929 0.953 0.921 1.209 3,226,101 1.0278 8.41%
2019-09-24 0 0.107 0.106 0.109 0.106 0.107 2,997,000 320,487 0.1069 0.857 0.849 0.873 0.849 0.857 374,231 0.8564 0.00%
2019-09-23 0 0.107 0.105 0.109 0.105 0.109 2,118,000 226,362 0.1069 0.857 0.841 0.873 0.841 0.873 264,471 0.8559 0.00%
2019-09-20 0 0.107 0.106 0.110 0.106 0.109 1,563,000 168,378 0.1077 0.857 0.849 0.881 0.849 0.873 195,169 0.8627 0.94%
2019-09-19 0 0.106 0.105 0.109 0.104 0.108 1,479,000 156,951 0.1061 0.849 0.841 0.873 0.833 0.865 184,680 0.8499 0.95%
2019-09-18 0 0.105 0.105 0.108 0.103 0.106 1,479,000 155,292 0.1050 0.841 0.841 0.865 0.825 0.849 184,680 0.8409 0.96%
2019-09-17 0 0.104 0.103 0.107 0.102 0.109 786,000 81,642 0.1039 0.833 0.825 0.857 0.817 0.873 98,147 0.8318 1.96%
2019-09-16 0 0.102 0.102 0.105 0.102 0.104 195,000 20,118 0.1032 0.817 0.817 0.841 0.817 0.833 24,349 0.8262 0.00%
2019-09-13 0 0.102 0.101 0.106 0.101 0.108 2,472,000 251,682 0.1018 0.817 0.809 0.849 0.809 0.865 308,675 0.8154 0.99%
2019-09-12 0 0.101 0.101 0.108 0.101 0.104 714,000 72,738 0.1019 0.809 0.809 0.865 0.809 0.833 89,156 0.8159 1.00%
2019-09-11 0 0.100 0.100 0.109 0.100 0.104 1,977,000 202,056 0.1022 0.801 0.801 0.873 0.801 0.833 246,865 0.8185 -1.96%
2019-09-10 0 0.102 0.100 0.110 0.102 0.105 420,000 43,476 0.1035 0.817 0.801 0.881 0.817 0.841 52,445 0.8290 -2.86%
2019-09-09 0 0.105 0.104 0.108 0.104 0.107 1,290,000 137,283 0.1064 0.841 0.833 0.865 0.833 0.857 161,080 0.8523 -0.94%
2019-09-06 0 0.106 0.106 0.110 0.105 0.108 2,268,000 240,450 0.1060 0.849 0.849 0.881 0.841 0.865 283,202 0.8490 1.92%
2019-09-05 0 0.104 0.104 0.108 0.103 0.111 3,111,000 331,008 0.1064 0.833 0.833 0.865 0.825 0.889 388,466 0.8521 0.97%
2019-09-04 0 0.103 0.103 0.110 0.102 0.105 339,000 35,226 0.1039 0.825 0.825 0.881 0.817 0.841 42,330 0.8322 0.00%
2019-09-03 0 0.103 0.103 0.110 - - 0 0 - 0.825 0.825 0.881 - - 0 - 1.98%
2019-09-02 0 0.101 0.100 0.103 0.096 0.102 3,666,000 365,190 0.0996 0.809 0.801 0.825 0.769 0.817 457,768 0.7978 2.02%
2019-08-30 0 0.099 0.099 0.104 0.098 0.100 3,507,000 345,459 0.0985 0.793 0.793 0.833 0.785 0.801 437,914 0.7889 -1.00%
2019-08-29 0 0.100 0.097 0.109 0.100 0.100 30,629 3,053 0.0997 0.801 0.777 0.873 0.801 0.801 3,825 0.7983 6.38%
2019-08-28 0 0.094 0.092 0.107 0.094 0.100 1,992,000 188,058 0.0944 0.753 0.737 0.857 0.753 0.801 248,738 0.7560 0.00%
2019-08-27 0 0.094 0.094 0.108 0.094 0.100 450,000 44,331 0.0985 0.753 0.753 0.865 0.753 0.801 56,191 0.7889 -7.84%
2019-08-26 0 0.102 0.102 0.107 0.094 0.110 14,019,000 1,423,686 0.1016 0.817 0.817 0.857 0.753 0.881 1,750,530 0.8133 8.51%
2019-08-23 0 0.094 0.093 0.096 0.094 0.097 2,625,000 247,542 0.0943 0.753 0.745 0.769 0.753 0.777 327,780 0.7552 0.00%
2019-08-22 0 0.094 0.093 0.098 0.093 0.098 6,510,000 618,324 0.0950 0.753 0.745 0.785 0.745 0.785 812,893 0.7606 -2.08%
2019-08-21 0 0.096 0.094 0.099 0.096 0.100 5,358,000 520,596 0.0972 0.769 0.753 0.793 0.769 0.801 669,045 0.7781 -4.00%
2019-08-20 0 0.100 0.098 0.101 0.097 0.100 7,473,000 739,461 0.0990 0.801 0.785 0.809 0.777 0.801 933,142 0.7924 -1.96%
2019-08-19 0 0.102 0.101 0.103 0.100 0.103 4,011,000 407,076 0.1015 0.817 0.809 0.825 0.801 0.825 500,847 0.8128 0.00%
2019-08-16 0 0.102 0.102 0.104 0.101 0.102 3,312,000 337,044 0.1018 0.817 0.817 0.833 0.809 0.817 413,564 0.8150 0.00%
2019-08-15 0 0.102 0.102 0.104 0.100 0.103 261,000 26,634 0.1020 0.817 0.817 0.833 0.801 0.825 32,591 0.8172 0.00%
2019-08-14 0 0.102 0.102 0.105 0.100 0.106 5,415,000 565,155 0.1044 0.817 0.817 0.841 0.801 0.849 676,162 0.8358 -1.92%
2019-08-13 0 0.104 0.104 0.106 0.101 0.107 5,895,000 626,040 0.1062 0.833 0.833 0.849 0.809 0.857 736,099 0.8505 -6.31%
2019-08-12 0 0.111 0.110 0.112 0.110 0.111 753,000 83,508 0.1109 0.889 0.881 0.897 0.881 0.889 94,026 0.8881 -0.89%
2019-08-09 0 0.112 0.112 0.116 0.100 0.117 5,982,000 672,984 0.1125 0.897 0.897 0.929 0.801 0.937 746,963 0.9010 -4.27%
2019-08-08 0 0.117 0.116 0.117 0.115 0.117 510,000 59,280 0.1162 0.937 0.929 0.937 0.921 0.937 63,683 0.9309 0.86%
2019-08-07 0 0.116 0.116 0.122 0.115 0.130 723,000 85,875 0.1188 0.929 0.929 0.977 0.921 1.041 90,280 0.9512 -4.92%
2019-08-06 0 0.122 0.120 0.122 0.115 0.122 3,419,000 400,228 0.1171 0.977 0.961 0.977 0.921 0.977 426,925 0.9375 3.39%
2019-08-05 0 0.118 0.115 0.120 0.113 0.118 3,042,000 350,703 0.1153 0.945 0.921 0.961 0.905 0.945 379,850 0.9233 -1.67%
2019-08-02 0 0.120 0.120 0.122 0.111 0.125 2,628,000 315,174 0.1199 0.961 0.961 0.977 0.889 1.001 328,154 0.9604 -4.76%
2019-08-01 0 0.126 0.125 0.131 0.126 0.126 219,000 27,594 0.1260 1.009 1.001 1.049 1.009 1.009 27,346 1.0091 -2.33%
2019-07-31 0 0.129 0.126 0.130 - - 0 0 - 1.033 1.009 1.041 - - 0 - 0.00%
2019-07-30 0 0.129 0.125 0.132 0.125 0.129 195,000 24,387 0.1251 1.033 1.001 1.057 1.001 1.033 24,349 1.0015 4.03%
2019-07-29 0 0.124 0.124 0.130 0.123 0.127 1,485,000 185,796 0.1251 0.993 0.993 1.041 0.985 1.017 185,430 1.0020 -1.59%
2019-07-26 0 0.126 0.126 0.131 0.126 0.126 138,000 17,388 0.1260 1.009 1.009 1.049 1.009 1.009 17,232 1.0091 -0.79%
2019-07-25 0 0.127 0.127 0.132 0.127 0.127 60,000 7,620 0.1270 1.017 1.017 1.057 1.017 1.017 7,492 1.0171 0.79%
2019-07-24 0 0.126 0.126 0.131 0.126 0.132 969,000 124,356 0.1283 1.009 1.009 1.049 1.009 1.057 120,997 1.0278 -1.56%
2019-07-23 0 0.128 0.126 0.128 0.125 0.129 3,216,000 408,240 0.1269 1.025 1.009 1.025 1.001 1.033 401,577 1.0166 0.00%
2019-07-22 0 0.128 0.128 0.131 0.126 0.130 1,680,000 214,980 0.1280 1.025 1.025 1.049 1.009 1.041 209,779 1.0248 -1.54%
2019-07-19 0 0.130 0.129 0.130 0.129 0.131 1,122,000 145,638 0.1298 1.041 1.033 1.041 1.033 1.049 140,102 1.0395 0.78%
2019-07-18 0 0.129 0.129 0.132 0.128 0.132 2,799,000 363,438 0.1298 1.033 1.033 1.057 1.025 1.057 349,507 1.0399 0.00%
2019-07-17 0 0.129 0.129 0.132 0.129 0.139 4,653,000 606,075 0.1303 1.033 1.033 1.057 1.033 1.113 581,013 1.0431 -0.77%
2019-07-16 0 0.130 0.129 0.131 0.130 0.130 1,290,000 167,700 0.1300 1.041 1.033 1.049 1.041 1.041 161,080 1.0411 0.00%
2019-07-15 0 0.130 0.130 0.131 0.128 0.131 4,944,000 643,119 0.1301 1.041 1.041 1.049 1.025 1.049 617,349 1.0417 0.00%
2019-07-12 0 0.130 0.129 0.130 0.130 0.138 597,000 78,054 0.1307 1.041 1.033 1.041 1.041 1.105 74,546 1.0471 -2.99%
2019-07-11 0 0.134 0.128 0.134 0.127 0.140 8,463,000 1,109,541 0.1311 1.073 1.025 1.073 1.017 1.121 1,056,761 1.0499 3.08%
2019-07-10 0 0.130 0.130 0.133 0.129 0.135 5,025,000 656,574 0.1307 1.041 1.041 1.065 1.033 1.081 627,464 1.0464 -2.99%
2019-07-09 0 0.134 0.133 0.134 0.132 0.143 8,859,500 1,195,229 0.1349 1.073 1.065 1.073 1.057 1.145 1,106,272 1.0804 -3.60%
2019-07-08 0 0.139 0.139 0.140 0.137 0.144 7,767,000 1,088,748 0.1402 1.113 1.113 1.121 1.097 1.153 969,853 1.1226 -1.42%
2019-07-05 0 0.141 0.141 0.143 0.138 0.141 642,000 89,859 0.1400 1.129 1.129 1.145 1.105 1.129 80,166 1.1209 0.71%
2019-07-04 0 0.140 0.140 0.144 0.140 0.149 1,215,000 178,908 0.1472 1.121 1.121 1.153 1.121 1.193 151,715 1.1792 0.00%
2019-07-03 0 0.140 0.140 0.142 0.136 0.150 1,215,000 171,675 0.1413 1.121 1.121 1.137 1.089 1.201 151,715 1.1316 -7.89%
2019-07-02 0 0.152 0.149 0.152 0.131 0.152 8,652,000 1,279,098 0.1478 1.217 1.193 1.217 1.049 1.217 1,080,362 1.1840 4.83%
2019-06-28 0 0.145 0.145 0.147 0.131 0.163 31,712,600 4,725,249 0.1490 1.161 1.161 1.177 1.049 1.305 3,959,902 1.1933 15.08%
2019-06-27 0 0.126 0.125 0.126 0.123 0.133 1,104,000 141,354 0.1280 1.009 1.001 1.009 0.985 1.065 137,855 1.0254 6.78%
2019-06-26 0 0.118 0.118 0.128 0.110 0.127 4,830,000 578,283 0.1197 0.945 0.945 1.025 0.881 1.017 603,114 0.9588 -7.81%
2019-06-25 0 0.128 0.128 0.131 0.124 0.133 4,560,000 590,034 0.1294 1.025 1.025 1.049 0.993 1.065 569,400 1.0362 -5.88%
2019-06-24 0 0.136 0.133 0.136 0.132 0.137 4,878,000 656,466 0.1346 1.089 1.065 1.089 1.057 1.097 609,108 1.0777 5.43%
2019-06-21 0 0.129 0.129 0.137 0.129 0.129 429,000 55,341 0.1290 1.033 1.033 1.097 1.033 1.033 53,569 1.0331 1.57%
2019-06-20 0 0.127 0.127 0.134 0.127 0.135 1,446,000 188,160 0.1301 1.017 1.017 1.073 1.017 1.081 180,560 1.0421 -3.79%
2019-06-19 0 0.132 0.132 0.136 0.129 0.143 2,379,000 323,277 0.1359 1.057 1.057 1.089 1.033 1.145 297,062 1.0882 1.54%
2019-06-18 0 0.130 0.129 0.134 0.130 0.132 468,000 60,960 0.1303 1.041 1.033 1.073 1.041 1.057 58,438 1.0431 -1.52%
2019-06-17 0 0.132 0.132 0.135 0.116 0.136 732,000 92,970 0.1270 1.057 1.057 1.081 0.929 1.089 91,404 1.0171 3.94%
2019-06-14 0 0.127 0.114 0.135 0.127 0.149 11,448,000 1,604,526 0.1402 1.017 0.913 1.081 1.017 1.193 1,429,494 1.1224 -7.30%
2019-06-13 0 0.137 0.135 0.140 0.127 0.146 9,603,000 1,320,957 0.1376 1.097 1.081 1.121 1.017 1.169 1,199,111 1.1016 -2.84%
2019-06-12 0 0.141 0.138 0.142 0.131 0.142 8,166,000 1,121,997 0.1374 1.129 1.105 1.137 1.049 1.137 1,019,676 1.1003 8.46%
2019-06-11 0 0.130 0.130 0.133 0.126 0.133 4,998,000 646,314 0.1293 1.041 1.041 1.065 1.009 1.065 624,092 1.0356 6.56%
2019-06-10 0 0.122 0.122 0.125 0.122 0.125 957,000 118,206 0.1235 0.977 0.977 1.001 0.977 1.001 119,499 0.9892 0.00%
2019-06-06 0 0.122 0.122 0.124 0.119 0.127 6,072,000 754,614 0.1243 0.977 0.977 0.993 0.953 1.017 758,201 0.9953 2.52%
2019-06-05 0 0.119 0.115 0.119 0.105 0.120 8,691,000 973,878 0.1121 0.953 0.921 0.953 0.841 0.961 1,085,231 0.8974 12.26%
2019-06-04 0 0.106 0.106 0.113 0.105 0.107 759,000 80,409 0.1059 0.849 0.849 0.905 0.841 0.857 94,775 0.8484 0.00%
2019-06-03 0 0.106 0.106 0.110 0.104 0.111 613,500 65,745 0.1072 0.849 0.849 0.881 0.833 0.889 76,607 0.8582 -7.02%
2019-05-31 0 0.114 0.113 0.115 0.113 0.116 6,291,000 722,505 0.1148 0.913 0.905 0.921 0.905 0.929 785,547 0.9197 1.79%
2019-05-30 0 0.112 0.112 0.114 0.107 0.116 1,731,000 195,630 0.1130 0.897 0.897 0.913 0.857 0.929 216,147 0.9051 0.00%
2019-05-29 0 0.112 0.106 0.112 0.097 0.113 3,774,000 403,824 0.1070 0.897 0.849 0.897 0.777 0.905 471,253 0.8569 8.74%
2019-05-28 0 0.103 0.098 0.103 0.098 0.107 908,900 93,761 0.1032 0.825 0.785 0.825 0.785 0.857 113,493 0.8261 -5.50%
2019-05-27 0 0.109 0.097 0.109 0.109 0.117 525,100 57,288 0.1091 0.873 0.777 0.873 0.873 0.937 65,568 0.8737 3.81%
2019-05-24 0 0.105 0.104 0.105 0.100 0.120 9,656,000 1,031,198 0.1068 0.841 0.833 0.841 0.801 0.961 1,205,729 0.8552 6.06%
2019-05-23 0 0.099 0.098 0.099 0.098 0.100 4,401,000 437,232 0.0993 0.793 0.785 0.793 0.785 0.801 549,546 0.7956 3.12%
2019-05-22 0 0.096 0.096 0.099 0.090 0.096 1,668,000 155,877 0.0935 0.769 0.769 0.793 0.721 0.769 208,281 0.7484 7.87%
2019-05-21 0 0.089 0.088 0.091 0.088 0.094 2,019,000 182,421 0.0904 0.713 0.705 0.729 0.705 0.753 252,109 0.7236 -5.32%
2019-05-20 0 0.094 0.092 0.094 0.090 0.094 621,000 57,072 0.0919 0.753 0.737 0.753 0.721 0.753 77,543 0.7360 4.44%
2019-05-17 0 0.090 0.090 0.093 0.085 0.095 4,749,000 424,554 0.0894 0.721 0.721 0.745 0.681 0.761 593,000 0.7159 -7.22%
2019-05-16 0 0.097 0.096 0.097 0.092 0.105 7,296,000 724,677 0.0993 0.777 0.769 0.777 0.737 0.841 911,040 0.7954 -2.02%
2019-05-15 0 0.099 0.098 0.099 0.091 0.135 37,580,000 4,019,986 0.1070 0.793 0.785 0.793 0.729 1.081 4,692,555 0.8567 12.50%
2019-05-14 0 0.088 0.086 0.088 0.083 0.088 2,040,000 173,142 0.0849 0.705 0.689 0.705 0.665 0.705 254,732 0.6797 6.02%
2019-05-10 0 0.083 0.082 0.088 0.083 0.085 1,242,000 103,572 0.0834 0.665 0.657 0.705 0.665 0.681 155,087 0.6678 1.22%
2019-05-09 0 0.082 0.081 0.086 0.080 0.082 651,000 52,794 0.0811 0.657 0.649 0.689 0.641 0.657 81,289 0.6495 0.00%
2019-05-08 0 0.082 0.082 0.089 0.082 0.084 2,004,000 167,046 0.0834 0.657 0.657 0.713 0.657 0.673 250,236 0.6676 1.23%
2019-05-07 0 0.081 0.081 0.084 0.081 0.085 2,260,939 187,195 0.0828 0.649 0.649 0.673 0.649 0.681 282,320 0.6631 2.53%
2019-05-06 0 0.079 0.076 0.080 0.079 0.089 6,423,000 523,194 0.0815 0.633 0.609 0.641 0.633 0.713 802,030 0.6523 -11.24%
2019-05-03 0 0.089 0.089 0.090 0.083 0.095 6,690,000 586,674 0.0877 0.713 0.713 0.721 0.665 0.761 835,370 0.7023 12.66%
2019-05-02 0 0.079 0.074 0.079 0.077 0.079 1,440,000 112,470 0.0781 0.633 0.593 0.633 0.617 0.633 179,811 0.6255 1.28%
2019-04-30 0 0.078 0.072 0.078 0.073 0.079 1,386,000 104,244 0.0752 0.625 0.577 0.625 0.585 0.633 173,068 0.6023 6.85%
2019-04-29 0 0.073 0.073 0.080 - - 0 0 - 0.585 0.585 0.641 - - 0 - 2.82%
2019-04-26 0 0.071 0.068 0.079 0.071 0.071 123,000 8,733 0.0710 0.569 0.545 0.633 0.569 0.569 15,359 0.5686 -10.13%
2019-04-25 0 0.079 0.070 0.079 - - 0 0 - 0.633 0.561 0.633 - - 0 - -1.25%
2019-04-24 0 0.080 0.072 0.080 - - 0 0 - 0.641 0.577 0.641 - - 0 - 0.00%
2019-04-23 0 0.080 0.075 0.080 0.077 0.080 834,000 65,988 0.0791 0.641 0.601 0.641 0.617 0.641 104,140 0.6336 3.90%
2019-04-18 0 0.077 0.075 0.079 0.077 0.079 399,000 31,305 0.0785 0.617 0.601 0.633 0.617 0.633 49,822 0.6283 -3.75%
2019-04-17 0 0.080 0.077 0.080 0.080 0.080 210,000 16,800 0.0800 0.641 0.617 0.641 0.641 0.641 26,222 0.6407 1.27%
2019-04-16 0 0.079 0.077 0.079 0.076 0.079 261,000 20,106 0.0770 0.633 0.617 0.633 0.609 0.633 32,591 0.6169 2.60%
2019-04-15 0 0.077 0.074 0.080 0.077 0.079 185,000 14,421 0.0780 0.617 0.593 0.641 0.617 0.633 23,101 0.6243 -1.28%
2019-04-12 0 0.078 0.075 0.078 0.073 0.079 1,281,000 96,963 0.0757 0.625 0.601 0.625 0.585 0.633 159,956 0.6062 4.00%
2019-04-11 0 0.075 0.075 0.080 0.075 0.080 420,000 32,850 0.0782 0.601 0.601 0.641 0.601 0.641 52,445 0.6264 -6.25%
2019-04-10 0 0.080 0.078 0.080 0.079 0.080 2,556,000 204,258 0.0799 0.641 0.625 0.641 0.633 0.641 319,164 0.6400 5.26%
2019-04-09 0 0.076 0.075 0.080 - - 0 0 - 0.609 0.601 0.641 - - 0 - 0.00%
2019-04-08 0 0.076 0.075 0.080 0.076 0.076 12,000 912 0.0760 0.609 0.601 0.641 0.609 0.609 1,498 0.6086 -3.80%
2019-04-04 0 0.079 0.075 0.080 0.077 0.080 1,110,000 88,626 0.0798 0.633 0.601 0.641 0.617 0.641 138,604 0.6394 -1.25%
2019-04-03 0 0.080 0.078 0.080 0.078 0.080 2,226,000 177,990 0.0800 0.641 0.625 0.641 0.625 0.641 277,957 0.6404 0.00%
2019-04-02 0 0.080 0.079 0.080 0.078 0.080 2,128,500 170,103 0.0799 0.641 0.633 0.641 0.625 0.641 265,782 0.6400 0.00%
2019-04-01 0 0.080 0.079 0.080 0.076 0.080 4,332,000 345,591 0.0798 0.641 0.633 0.641 0.609 0.641 540,930 0.6389 3.90%
2019-03-29 0 0.077 0.077 0.082 0.073 0.082 1,137,000 88,578 0.0779 0.617 0.617 0.657 0.585 0.657 141,975 0.6239 5.48%
2019-03-28 0 0.073 0.073 0.080 0.071 0.079 1,716,000 130,626 0.0761 0.585 0.585 0.641 0.569 0.633 214,274 0.6096 4.29%
2019-03-27 0 0.070 0.070 0.075 0.069 0.070 99,000 6,879 0.0695 0.561 0.561 0.601 0.553 0.561 12,362 0.5565 -1.41%
2019-03-26 0 0.071 0.071 0.074 0.069 0.071 300,000 20,922 0.0697 0.569 0.569 0.593 0.553 0.569 37,461 0.5585 -4.05%
2019-03-25 0 0.074 0.073 0.074 0.066 0.074 1,179,000 84,447 0.0716 0.593 0.585 0.593 0.529 0.593 147,220 0.5736 4.23%
2019-03-22 0 0.071 0.070 0.074 - - 0 0 - 0.569 0.561 0.593 - - 0 - 0.00%
2019-03-21 0 0.071 0.071 0.074 0.070 0.075 651,000 46,569 0.0715 0.569 0.569 0.593 0.561 0.601 81,289 0.5729 -5.33%
2019-03-20 0 0.075 0.071 0.080 0.075 0.075 270,000 20,250 0.0750 0.601 0.569 0.641 0.601 0.601 33,714 0.6006 0.00%
2019-03-19 0 0.075 0.073 0.078 0.070 0.075 800,000 59,725 0.0747 0.601 0.585 0.625 0.561 0.601 99,895 0.5979 7.14%
2019-03-18 0 0.070 0.070 0.075 - - 0 0 - 0.561 0.561 0.601 - - 0 - 0.00%
2019-03-15 0 0.070 0.070 0.075 - - 0 0 - 0.561 0.561 0.601 - - 0 - 1.45%
2019-03-14 0 0.069 0.069 0.075 0.068 0.070 1,056,000 72,792 0.0689 0.553 0.553 0.601 0.545 0.561 131,861 0.5520 -6.76%
2019-03-13 0 0.074 0.072 0.079 0.067 0.079 1,890,000 135,240 0.0716 0.593 0.577 0.633 0.537 0.633 236,001 0.5730 -1.33%
2019-03-12 0 0.075 0.071 0.075 0.075 0.080 1,188,000 94,770 0.0798 0.601 0.569 0.601 0.601 0.641 148,344 0.6389 -6.25%
2019-03-11 0 0.080 0.071 0.080 0.074 0.088 5,451,000 445,971 0.0818 0.641 0.569 0.641 0.593 0.705 680,658 0.6552 6.67%
2019-03-08 0 0.075 0.072 0.075 0.069 0.084 6,798,000 517,446 0.0761 0.601 0.577 0.601 0.553 0.673 848,856 0.6096 10.29%
2019-03-07 0 0.068 0.065 0.069 0.068 0.069 738,000 50,283 0.0681 0.545 0.521 0.553 0.545 0.553 92,153 0.5456 4.62%
2019-03-06 0 0.065 0.063 0.068 0.063 0.065 396,000 25,140 0.0635 0.521 0.505 0.545 0.505 0.521 49,448 0.5084 -5.80%
2019-03-05 0 0.069 0.065 0.069 0.064 0.069 9,098,000 615,147 0.0676 0.553 0.521 0.553 0.513 0.553 1,136,053 0.5415 6.15%
2019-03-04 0 0.065 0.065 0.069 0.060 0.065 963,000 60,762 0.0631 0.521 0.521 0.553 0.481 0.521 120,248 0.5053 0.00%
2019-03-01 0 0.065 0.065 0.068 0.065 0.067 1,410,000 92,586 0.0657 0.521 0.521 0.545 0.521 0.537 176,064 0.5259 -2.99%
2019-02-28 0 0.067 0.066 0.067 0.065 0.070 720,000 49,641 0.0689 0.537 0.529 0.537 0.521 0.561 89,905 0.5521 -4.29%
2019-02-27 0 0.070 0.065 0.070 0.070 0.070 318,000 22,260 0.0700 0.561 0.521 0.561 0.561 0.561 39,708 0.5606 0.00%
2019-02-26 0 0.070 0.066 0.070 0.070 0.070 690,000 48,300 0.0700 0.561 0.529 0.561 0.561 0.561 86,159 0.5606 0.00%
2019-02-25 0 0.070 0.067 0.070 0.069 0.070 3,117,000 218,040 0.0700 0.561 0.537 0.561 0.553 0.561 389,215 0.5602 0.00%
2019-02-22 0 0.070 0.067 0.070 0.066 0.070 615,000 41,985 0.0683 0.561 0.537 0.561 0.529 0.561 76,794 0.5467 -1.41%
2019-02-21 0 0.071 0.067 0.071 0.068 0.071 1,299,000 90,327 0.0695 0.569 0.537 0.569 0.545 0.569 162,204 0.5569 4.41%
2019-02-20 0 0.068 0.068 0.069 0.062 0.071 504,000 34,134 0.0677 0.545 0.545 0.553 0.497 0.569 62,934 0.5424 -2.86%
2019-02-19 0 0.070 0.065 0.070 0.070 0.071 951,000 67,065 0.0705 0.561 0.521 0.561 0.561 0.569 118,750 0.5648 -1.41%
2019-02-18 0 0.071 0.070 0.072 0.071 0.071 234,000 16,614 0.0710 0.569 0.561 0.577 0.569 0.569 29,219 0.5686 -2.74%
2019-02-15 0 0.073 0.067 0.073 0.073 0.073 66,000 4,818 0.0730 0.585 0.537 0.585 0.585 0.585 8,241 0.5846 -1.35%
2019-02-14 0 0.074 0.071 0.075 0.074 0.076 8,790,000 660,618 0.0752 0.593 0.569 0.601 0.593 0.609 1,097,593 0.6019 -7.50%
2019-02-13 0 0.080 0.073 0.082 0.080 0.083 930,000 76,410 0.0822 0.641 0.585 0.657 0.641 0.665 116,128 0.6580 -3.61%
2019-02-12 0 0.083 0.077 0.083 0.082 0.083 330,000 27,090 0.0821 0.665 0.617 0.665 0.657 0.665 41,207 0.6574 1.22%
2019-02-11 0 0.082 0.080 0.085 0.082 0.087 450,000 37,470 0.0833 0.657 0.641 0.681 0.657 0.697 56,191 0.6668 -5.75%
2019-02-08 0 0.087 0.080 0.088 0.086 0.087 117,000 10,152 0.0868 0.697 0.641 0.705 0.689 0.697 14,610 0.6949 2.35%
2019-02-04 0 0.085 0.080 0.085 0.086 0.086 120,000 10,320 0.0860 0.681 0.641 0.681 0.689 0.689 14,984 0.6887 4.94%
2019-02-01 0 0.081 0.081 0.088 0.081 0.085 186,000 15,330 0.0824 0.649 0.649 0.705 0.649 0.681 23,226 0.6600 -4.71%
2019-01-31 0 0.085 0.085 0.088 0.080 0.085 1,110,000 93,246 0.0840 0.681 0.681 0.705 0.641 0.681 138,604 0.6728 -3.41%
2019-01-30 0 0.088 0.080 0.088 - - 0 0 - 0.705 0.641 0.705 - - 0 - 0.00%
2019-01-29 0 0.088 0.087 0.088 0.086 0.093 781,000 68,501 0.0877 0.705 0.697 0.705 0.689 0.745 97,522 0.7024 0.00%
2019-01-28 0 0.088 0.084 0.088 0.088 0.093 255,000 23,220 0.0911 0.705 0.673 0.705 0.705 0.745 31,841 0.7292 -5.38%
2019-01-25 0 0.093 0.091 0.093 0.085 0.094 660,000 58,110 0.0880 0.745 0.729 0.745 0.681 0.753 82,413 0.7051 4.49%
2019-01-24 0 0.089 0.089 0.095 0.084 0.094 393,000 34,254 0.0872 0.713 0.713 0.761 0.673 0.753 49,073 0.6980 1.14%
2019-01-23 0 0.088 0.087 0.088 0.087 0.089 534,000 47,034 0.0881 0.705 0.697 0.705 0.697 0.713 66,680 0.7054 1.15%
2019-01-22 0 0.087 0.081 0.087 0.087 0.089 300,000 26,160 0.0872 0.697 0.649 0.697 0.697 0.713 37,461 0.6983 -2.25%
2019-01-21 0 0.089 0.083 0.089 0.080 0.089 297,000 25,293 0.0852 0.713 0.665 0.713 0.641 0.713 37,086 0.6820 3.49%
2019-01-18 0 0.086 0.082 0.086 0.082 0.086 1,308,000 108,987 0.0833 0.689 0.657 0.689 0.657 0.689 163,328 0.6673 2.38%
2019-01-17 0 0.084 0.074 0.084 0.074 0.084 426,000 34,176 0.0802 0.673 0.593 0.673 0.593 0.673 53,194 0.6425 5.00%
2019-01-16 0 0.080 0.076 0.080 0.083 0.084 67,250 5,600 0.0833 0.641 0.609 0.641 0.665 0.673 8,397 0.6669 11.11%
2019-01-15 0 0.072 0.070 0.079 0.070 0.078 756,000 56,277 0.0744 0.577 0.561 0.633 0.561 0.625 94,401 0.5962 -11.11%
2019-01-14 0 0.081 0.069 0.081 - - 0 0 - 0.649 0.553 0.649 - - 0 - -1.22%
2019-01-11 0 0.082 0.078 0.085 0.078 0.083 225,000 18,354 0.0816 0.657 0.625 0.681 0.625 0.665 28,095 0.6533 2.50%
2019-01-10 0 0.080 0.078 0.083 - - 0 0 - 0.641 0.625 0.665 - - 0 - 0.00%
2019-01-09 0 0.080 0.080 0.084 0.080 0.084 90,000 7,440 0.0827 0.641 0.641 0.673 0.641 0.673 11,238 0.6620 -2.44%
2019-01-08 0 0.082 0.076 0.084 0.082 0.082 291,000 23,862 0.0820 0.657 0.609 0.673 0.657 0.657 36,337 0.6567 2.50%
2019-01-07 0 0.080 0.078 0.085 0.080 0.080 150,000 12,000 0.0800 0.641 0.625 0.681 0.641 0.641 18,730 0.6407 0.00%
2019-01-04 0 0.080 0.080 0.085 0.080 0.080 42,000 3,360 0.0800 0.641 0.641 0.681 0.641 0.641 5,244 0.6407 0.00%
2019-01-03 0 0.080 0.080 0.084 0.080 0.082 282,000 22,764 0.0807 0.641 0.641 0.673 0.641 0.657 35,213 0.6465 -2.44%
2019-01-02 0 0.082 0.082 0.085 0.082 0.087 651,000 54,678 0.0840 0.657 0.657 0.681 0.657 0.697 81,289 0.6726 -6.82%
2018-12-31 0 0.088 0.083 0.088 0.087 0.088 444,000 39,048 0.0879 0.705 0.665 0.705 0.697 0.705 55,442 0.7043 3.53%
2018-12-28 0 0.085 0.085 0.086 0.085 0.088 348,000 30,444 0.0875 0.681 0.681 0.689 0.681 0.705 43,454 0.7006 -1.16%
2018-12-27 0 0.086 0.083 0.086 0.085 0.091 1,809,000 157,083 0.0868 0.689 0.665 0.689 0.681 0.729 225,887 0.6954 1.18%
2018-12-24 0 0.085 0.085 0.092 - - 0 0 - 0.681 0.681 0.737 - - 0 - 0.00%
2018-12-21 0 0.085 0.084 0.089 0.085 0.095 342,000 31,140 0.0911 0.681 0.673 0.713 0.681 0.761 42,705 0.7292 0.00%
2018-12-20 0 0.085 0.085 0.091 0.085 0.093 69,000 5,946 0.0862 0.681 0.681 0.729 0.681 0.745 8,616 0.6901 -3.41%
2018-12-19 0 0.088 0.088 0.093 0.088 0.093 120,000 10,980 0.0915 0.705 0.705 0.745 0.705 0.745 14,984 0.7328 -1.12%
2018-12-18 0 0.089 0.088 0.092 0.089 0.093 240,000 21,546 0.0898 0.713 0.705 0.737 0.713 0.745 29,968 0.7190 1.14%
2018-12-17 0 0.088 0.087 0.098 0.083 0.095 158,000 14,710 0.0931 0.705 0.697 0.785 0.665 0.761 19,729 0.7456 0.00%
2018-12-14 0 0.088 0.086 0.088 0.087 0.088 360,000 31,590 0.0878 0.705 0.689 0.705 0.697 0.705 44,953 0.7027 2.33%
2018-12-13 0 0.086 0.084 0.095 0.086 0.091 150,000 13,050 0.0870 0.689 0.673 0.761 0.689 0.729 18,730 0.6967 -3.37%
2018-12-12 0 0.089 0.086 0.094 0.085 0.090 945,000 83,682 0.0886 0.713 0.689 0.753 0.681 0.721 118,001 0.7092 1.14%
2018-12-11 0 0.088 0.087 0.091 0.088 0.091 774,000 68,634 0.0887 0.705 0.697 0.729 0.705 0.729 96,648 0.7101 -1.12%
2018-12-10 0 0.089 0.081 0.090 0.080 0.091 1,821,000 158,196 0.0869 0.713 0.649 0.721 0.641 0.729 227,385 0.6957 1.14%
2018-12-07 0 0.088 0.088 0.096 0.088 0.098 210,000 19,410 0.0924 0.705 0.705 0.769 0.705 0.785 26,222 0.7402 -5.38%
2018-12-06 0 0.093 0.086 0.093 0.088 0.093 828,000 75,135 0.0907 0.745 0.689 0.745 0.705 0.745 103,391 0.7267 8.14%
2018-12-05 0 0.086 0.086 0.090 0.082 0.090 310,250 27,143 0.0875 0.689 0.689 0.721 0.657 0.721 38,740 0.7006 2.38%
2018-12-04 0 0.084 0.084 0.093 0.083 0.094 714,225 64,825 0.0908 0.673 0.673 0.745 0.665 0.753 89,184 0.7269 -10.64%
2018-12-03 0 0.094 0.090 0.094 0.087 0.095 966,000 88,026 0.0911 0.753 0.721 0.753 0.697 0.761 120,623 0.7298 4.44%
2018-11-30 0 0.090 0.090 0.094 0.090 0.092 237,000 21,570 0.0910 0.721 0.721 0.753 0.721 0.737 29,594 0.7289 -9.09%
2018-11-29 0 0.099 0.091 0.109 0.091 0.099 192,000 18,348 0.0956 0.793 0.729 0.873 0.729 0.793 23,975 0.7653 6.45%
2018-11-28 0 0.093 0.093 0.100 0.092 0.093 129,000 11,994 0.0930 0.745 0.745 0.801 0.737 0.745 16,108 0.7446 0.00%
2018-11-27 0 0.093 0.093 0.101 0.090 0.093 411,000 37,674 0.0917 0.745 0.745 0.809 0.721 0.745 51,321 0.7341 0.00%
2018-11-26 0 0.093 0.092 0.098 0.088 0.093 564,000 52,152 0.0925 0.745 0.737 0.785 0.705 0.745 70,426 0.7405 -7.00%
2018-11-23 0 0.100 0.090 0.100 0.095 0.100 915,000 87,900 0.0961 0.801 0.721 0.801 0.761 0.801 114,255 0.7693 5.26%
2018-11-22 0 0.095 0.090 0.095 0.085 0.095 390,000 36,150 0.0927 0.761 0.721 0.761 0.681 0.761 48,699 0.7423 5.56%
2018-11-21 0 0.090 0.088 0.095 0.090 0.109 501,000 47,724 0.0953 0.721 0.705 0.761 0.721 0.873 62,559 0.7629 0.00%
2018-11-20 0 0.090 0.081 0.095 0.090 0.090 300,000 27,000 0.0900 0.721 0.649 0.761 0.721 0.721 37,461 0.7208 0.00%
2018-11-19 0 0.090 0.090 0.100 0.090 0.090 300,000 27,000 0.0900 0.721 0.721 0.801 0.721 0.721 37,461 0.7208 -11.76%
2018-11-16 0 0.102 0.082 0.100 0.096 0.102 25,000 2,400 0.0960 0.817 0.657 0.801 0.769 0.817 3,122 0.7688 2.00%
2018-11-15 0 0.100 0.082 0.100 - - 0 0 - 0.801 0.657 0.801 - - 0 - 0.00%
2018-11-14 0 0.100 0.100 0.109 - - 0 0 - 0.801 0.801 0.873 - - 0 - 6.38%
2018-11-13 0 0.094 0.085 0.095 - - 0 0 - 0.753 0.681 0.761 - - 0 - 0.00%
2018-11-12 0 0.094 0.085 0.095 - - 0 0 - 0.753 0.681 0.761 - - 0 - 0.00%
2018-11-09 0 0.094 0.085 0.095 - - 0 0 - 0.753 0.681 0.761 - - 0 - 0.00%
2018-11-08 0 0.094 0.094 0.095 0.085 0.085 51,000 4,335 0.0850 0.753 0.753 0.761 0.681 0.681 6,368 0.6807 -1.05%
2018-11-07 0 0.095 0.085 0.095 - - 102,000 9,690 0.0950 0.761 0.681 0.761 - - 12,737 0.7608 0.00%
2018-11-06 0 0.095 0.086 0.095 0.095 0.095 90,000 8,550 0.0950 0.761 0.689 0.761 0.761 0.761 11,238 0.7608 4.40%
2018-11-05 0 0.091 0.083 0.109 0.091 0.091 375,000 34,125 0.0910 0.729 0.665 0.873 0.729 0.729 46,826 0.7288 1.11%
2018-11-02 0 0.090 0.081 0.100 - - 0 0 - 0.721 0.649 0.801 - - 0 - 0.00%
2018-11-01 0 0.090 0.080 0.100 - - 0 0 - 0.721 0.641 0.801 - - 0 - 0.00%
2018-10-31 0 0.090 0.080 0.090 - - 0 0 - 0.721 0.641 0.721 - - 0 - 0.00%
2018-10-30 0 0.090 0.081 0.090 - - 0 0 - 0.721 0.649 0.721 - - 0 - 0.00%
2018-10-29 0 0.090 0.080 0.090 - - 0 0 - 0.721 0.641 0.721 - - 0 - 0.00%
2018-10-26 0 0.090 0.090 0.095 0.090 0.090 90,000 8,100 0.0900 0.721 0.721 0.761 0.721 0.721 11,238 0.7208 -3.23%
2018-10-25 0 0.093 0.091 0.094 - - 0 0 - 0.745 0.729 0.753 - - 0 - 0.00%
2018-10-24 0 0.093 0.093 0.095 0.090 0.090 162,000 14,580 0.0900 0.745 0.745 0.761 0.721 0.721 20,229 0.7208 -2.11%
2018-10-23 0 0.095 0.090 0.095 0.080 0.095 219,000 20,700 0.0945 0.761 0.721 0.761 0.641 0.761 27,346 0.7570 5.56%
2018-10-22 0 0.090 0.090 0.095 0.090 0.090 258,000 23,220 0.0900 0.721 0.721 0.761 0.721 0.721 32,216 0.7208 -5.26%
2018-10-19 0 0.095 0.095 0.100 - - 210,000 19,950 0.0950 0.761 0.761 0.801 - - 26,222 0.7608 0.00%
2018-10-18 0 0.095 0.095 0.100 0.085 0.095 522,000 49,170 0.0942 0.761 0.761 0.801 0.681 0.761 65,181 0.7544 0.00%
2018-10-16 0 0.095 0.085 0.095 - - 0 0 - 0.761 0.681 0.761 - - 0 - 0.00%
2018-10-15 0 0.095 0.095 0.099 0.090 0.100 195,000 17,700 0.0908 0.761 0.761 0.793 0.721 0.801 24,349 0.7269 -5.00%
2018-10-12 0 0.100 0.091 0.100 0.100 0.100 21,500 2,140 0.0995 0.801 0.729 0.801 0.801 0.801 2,685 0.7971 0.00%
2018-10-11 0 0.100 0.090 0.100 - - 0 0 - 0.801 0.721 0.801 - - 0 - -3.85%
2018-10-10 0 0.104 0.082 0.105 0.100 0.109 540,000 54,525 0.1010 0.833 0.657 0.841 0.801 0.873 67,429 0.8086 -0.95%
2018-10-09 0 0.105 0.105 0.109 0.100 0.100 504,000 50,400 0.1000 0.841 0.841 0.873 0.801 0.801 62,934 0.8008 2.94%
2018-10-08 0 0.102 0.101 0.109 0.102 0.109 1,334,500 145,409 0.1090 0.817 0.809 0.873 0.817 0.873 166,637 0.8726 -6.42%
2018-10-05 0 0.109 0.099 0.109 0.109 0.110 210,000 23,019 0.1096 0.873 0.793 0.873 0.873 0.881 26,222 0.8778 0.00%
2018-10-04 0 0.109 0.091 0.109 - - 0 0 - 0.873 0.729 0.873 - - 0 - 0.00%
2018-10-03 0 0.109 0.095 0.109 - - 0 0 - 0.873 0.761 0.873 - - 0 - 0.00%
2018-10-02 0 0.109 0.093 0.109 - - 0 0 - 0.873 0.745 0.873 - - 0 - 0.00%
2018-09-28 0 0.109 0.105 0.109 0.105 0.115 786,000 83,400 0.1061 0.873 0.841 0.873 0.841 0.921 98,147 0.8497 0.00%
2018-09-27 0 0.109 0.109 0.115 0.109 0.110 1,297,000 142,277 0.1097 0.873 0.873 0.921 0.873 0.881 161,954 0.8785 -0.91%
2018-09-26 0 0.110 0.108 0.110 0.109 0.110 330,000 36,243 0.1098 0.881 0.865 0.881 0.873 0.881 41,207 0.8795 0.00%
2018-09-24 0 0.110 0.100 0.110 - - 0 0 - 0.881 0.801 0.881 - - 0 - -4.35%
2018-09-21 0 0.115 0.106 0.115 - - 0 0 - 0.921 0.849 0.921 - - 0 - 0.00%
2018-09-20 0 0.115 0.106 0.115 - - 0 0 - 0.921 0.849 0.921 - - 0 - 0.00%
2018-09-19 0 0.115 0.110 0.115 - - 129,000 14,835 0.1150 0.921 0.881 0.921 - - 16,108 0.9210 0.00%
2018-09-18 0 0.115 0.105 0.115 0.102 0.115 153,000 15,645 0.1023 0.921 0.841 0.921 0.817 0.921 19,105 0.8189 0.00%
2018-09-17 0 0.115 0.111 0.115 0.115 0.120 408,000 47,520 0.1165 0.921 0.889 0.921 0.921 0.961 50,946 0.9327 0.00%
2018-09-14 0 0.115 0.110 0.115 0.115 0.115 2,082,000 239,430 0.1150 0.921 0.881 0.921 0.921 0.921 259,976 0.9210 0.00%
2018-09-13 0 0.115 0.110 0.115 0.115 0.115 309,000 35,535 0.1150 0.921 0.881 0.921 0.921 0.921 38,584 0.9210 0.00%
2018-09-12 0 0.115 0.110 0.115 - - 0 0 - 0.921 0.881 0.921 - - 0 - 0.00%
2018-09-11 0 0.115 0.109 0.115 0.115 0.115 1,734,000 199,410 0.1150 0.921 0.873 0.921 0.921 0.921 216,522 0.9210 4.55%
2018-09-10 0 0.110 0.110 0.115 0.110 0.115 4,848,000 556,740 0.1148 0.881 0.881 0.921 0.881 0.921 605,362 0.9197 -4.35%
2018-09-07 0 0.115 0.105 0.115 0.115 0.115 30,000 3,450 0.1150 0.921 0.841 0.921 0.921 0.921 3,746 0.9210 -8.00%
2018-09-06 0 0.125 0.125 0.128 - - 0 0 - 1.001 1.001 1.025 - - 0 - 8.70%
2018-09-05 0 0.115 0.107 0.115 0.115 0.115 2,244,000 258,060 0.1150 0.921 0.857 0.921 0.921 0.921 280,205 0.9210 0.00%
2018-09-04 0 0.115 0.115 0.128 - - 0 0 - 0.921 0.921 1.025 - - 0 - 0.00%
2018-09-03 0 0.115 0.114 0.115 0.102 0.115 2,712,000 304,962 0.1124 0.921 0.913 0.921 0.817 0.921 338,643 0.9005 0.00%
2018-08-31 0 0.115 0.110 0.126 0.110 0.124 1,968,000 219,057 0.1113 0.921 0.881 1.009 0.881 0.993 245,741 0.8914 -9.45%
2018-08-30 0 0.127 0.127 0.128 0.110 0.120 300,000 34,125 0.1138 1.017 1.017 1.025 0.881 0.961 37,461 0.9110 10.43%
2018-08-29 0 0.115 0.115 0.120 0.101 0.101 5,000 493 0.0986 0.921 0.921 0.961 0.809 0.809 624 0.7896 -1.71%
2018-08-28 0 0.117 0.117 0.120 0.114 0.115 195,000 22,233 0.1140 0.937 0.937 0.961 0.913 0.921 24,349 0.9131 1.74%
2018-08-27 0 0.115 0.110 0.119 0.115 0.115 264,000 30,360 0.1150 0.921 0.881 0.953 0.921 0.921 32,965 0.9210 0.00%
2018-08-24 0 0.115 0.111 0.115 - - 0 0 - 0.921 0.889 0.921 - - 0 - -4.17%
2018-08-23 0 0.120 0.111 0.120 0.120 0.120 300,000 36,000 0.1200 0.961 0.889 0.961 0.961 0.961 37,461 0.9610 6.19%
2018-08-22 0 0.113 0.112 0.120 - - 0 0 - 0.905 0.897 0.961 - - 0 - 0.00%
2018-08-21 0 0.113 0.113 0.119 0.113 0.113 279,000 31,527 0.1130 0.905 0.905 0.953 0.905 0.905 34,838 0.9050 0.00%
2018-08-20 0 0.113 0.109 0.113 0.113 0.113 120,000 13,560 0.1130 0.905 0.873 0.905 0.905 0.905 14,984 0.9050 0.00%
2018-08-17 0 0.113 0.108 0.113 0.095 0.114 579,000 61,308 0.1059 0.905 0.865 0.905 0.761 0.913 72,299 0.8480 0.00%
2018-08-16 0 0.113 0.104 0.113 0.102 0.116 843,000 88,650 0.1052 0.905 0.833 0.905 0.817 0.929 105,264 0.8422 0.00%
2018-08-15 0 0.113 0.109 0.114 0.108 0.120 4,512,000 537,336 0.1191 0.905 0.873 0.913 0.865 0.961 563,406 0.9537 -1.74%
2018-08-14 0 0.115 0.112 0.116 0.104 0.120 1,695,000 193,224 0.1140 0.921 0.897 0.929 0.833 0.961 211,652 0.9129 1.77%
2018-08-13 0 0.113 0.108 0.113 0.103 0.135 4,779,500 578,635 0.1211 0.905 0.865 0.905 0.825 1.081 596,809 0.9695 -19.86%
2018-08-10 0 0.141 0.141 0.145 0.132 0.161 4,137,000 603,573 0.1459 1.129 1.129 1.161 1.057 1.289 516,581 1.1684 6.82%
2018-08-09 0 0.132 0.117 0.132 - - 0 0 - 1.057 0.937 1.057 - - 0 - 0.00%
2018-08-08 0 0.132 0.114 0.134 - - 0 0 - 1.057 0.913 1.073 - - 0 - 0.00%
2018-08-07 0 0.132 0.108 0.132 - - 0 0 - 1.057 0.865 1.057 - - 0 - -0.75%
2018-08-06 0 0.133 0.121 0.133 - - 0 0 - 1.065 0.969 1.065 - - 0 - 0.00%
2018-08-03 0 0.133 0.114 0.133 0.118 0.134 69,000 8,646 0.1253 1.065 0.913 1.065 0.945 1.073 8,616 1.0035 12.71%
2018-08-02 0 0.118 0.118 0.120 0.112 0.113 105,000 11,835 0.1127 0.945 0.945 0.961 0.897 0.905 13,111 0.9027 -5.60%
2018-08-01 0 0.125 0.125 0.130 - - 0 0 - 1.001 1.001 1.041 - - 0 - 4.17%
2018-07-31 0 0.120 0.130 0.134 - - 0 0 - 0.961 1.041 1.073 - - 0 - 0.00%
2018-07-30 0 0.120 0.105 0.120 0.120 0.130 330,000 39,900 0.1209 0.961 0.841 0.961 0.961 1.041 41,207 0.9683 -0.83%
2018-07-27 0 0.121 0.121 0.134 0.120 0.121 201,000 24,219 0.1205 0.969 0.969 1.073 0.961 0.969 25,099 0.9650 -6.92%
2018-07-26 0 0.130 0.120 0.134 - - 0 0 - 1.041 0.961 1.073 - - 0 - 0.00%
2018-07-25 0 0.130 0.120 0.130 0.130 0.130 51,000 6,630 0.1300 1.041 0.961 1.041 1.041 1.041 6,368 1.0411 -2.99%
2018-07-24 0 0.134 0.105 0.134 - - 0 0 - 1.073 0.841 1.073 - - 0 - 0.00%
2018-07-23 0 0.134 0.120 0.134 - - 0 0 - 1.073 0.961 1.073 - - 0 - 0.00%
2018-07-20 0 0.134 0.128 0.134 0.125 0.134 2,079,000 270,150 0.1299 1.073 1.025 1.073 1.001 1.073 259,601 1.0406 8.94%
2018-07-19 0 0.123 0.116 0.123 0.116 0.123 1,521,000 182,775 0.1202 0.985 0.929 0.985 0.929 0.985 189,925 0.9624 6.96%
2018-07-18 0 0.115 0.115 0.116 0.115 0.115 36,000 4,140 0.1150 0.921 0.921 0.929 0.921 0.921 4,495 0.9210 0.00%
2018-07-17 0 0.115 0.115 0.119 0.115 0.116 840,000 96,618 0.1150 0.921 0.921 0.953 0.921 0.929 104,889 0.9211 0.00%
2018-07-16 0 0.115 0.113 0.116 0.115 0.115 384,000 44,160 0.1150 0.921 0.905 0.929 0.921 0.921 47,949 0.9210 0.00%
2018-07-13 0 0.115 0.111 0.115 0.100 0.122 3,696,000 419,856 0.1136 0.921 0.889 0.921 0.801 0.977 461,514 0.9097 15.00%
2018-07-12 0 0.100 0.100 0.103 0.094 0.100 255,000 25,428 0.0997 0.801 0.801 0.825 0.753 0.801 31,841 0.7986 6.38%
2018-07-11 0 0.094 0.088 0.094 0.094 0.095 339,000 32,199 0.0950 0.753 0.705 0.753 0.753 0.761 42,330 0.7607 -1.05%
2018-07-10 0 0.095 0.095 0.100 0.090 0.095 304,000 27,398 0.0901 0.761 0.761 0.801 0.721 0.761 37,960 0.7218 5.56%
2018-07-09 0 0.090 0.080 0.100 0.090 0.090 3,000,000 270,000 0.0900 0.721 0.641 0.801 0.721 0.721 374,605 0.7208 5.88%
2018-07-06 0 0.085 0.080 0.085 - - 0 0 - 0.681 0.641 0.681 - - 0 - -3.41%
2018-07-05 0 0.088 0.075 0.088 0.090 0.090 3,000 270 0.0900 0.705 0.601 0.705 0.721 0.721 375 0.7208 8.64%
2018-07-04 0 0.081 0.081 0.093 0.080 0.090 2,217,000 188,688 0.0851 0.649 0.649 0.745 0.641 0.721 276,833 0.6816 -12.90%
2018-07-03 0 0.093 0.090 0.095 0.093 0.093 180,000 16,740 0.0930 0.745 0.721 0.761 0.745 0.745 22,476 0.7448 -6.06%
2018-06-29 0 0.099 0.090 0.099 - - 0 0 - 0.793 0.721 0.793 - - 0 - -1.00%
2018-06-28 0 0.100 0.090 0.100 0.100 0.100 3,009,000 300,900 0.1000 0.801 0.721 0.801 0.801 0.801 375,729 0.8008 8.70%
2018-06-27 0 0.092 0.092 0.099 0.091 0.100 384,000 36,309 0.0946 0.737 0.737 0.793 0.729 0.801 47,949 0.7572 -13.21%
2018-06-26 0 0.106 0.095 0.106 - - 0 0 - 0.849 0.761 0.849 - - 0 - 0.00%
2018-06-25 0 0.106 0.095 0.106 0.092 0.106 38,750 3,763 0.0971 0.849 0.761 0.849 0.737 0.849 4,839 0.7777 0.00%
2018-06-22 0 0.106 0.102 0.111 0.106 0.106 60,000 6,360 0.1060 0.849 0.817 0.889 0.849 0.849 7,492 0.8489 0.00%
2018-06-21 0 0.106 0.105 0.108 0.105 0.107 3,114,000 328,419 0.1055 0.849 0.841 0.865 0.841 0.857 388,840 0.8446 -7.83%
2018-06-20 0 0.115 0.110 0.115 0.115 0.115 15,000 1,725 0.1150 0.921 0.881 0.921 0.921 0.921 1,873 0.9210 -1.71%
2018-06-19 0 0.117 0.108 0.117 0.117 0.122 201,000 23,532 0.1171 0.937 0.865 0.937 0.937 0.977 25,099 0.9376 1.74%
2018-06-15 0 0.115 0.108 0.115 0.115 0.115 195,000 22,425 0.1150 0.921 0.865 0.921 0.921 0.921 24,349 0.9210 0.00%
2018-06-14 0 0.115 0.115 0.128 - - 0 0 - 0.921 0.921 1.025 - - 0 - 0.00%
2018-06-13 0 0.115 0.115 0.127 0.115 0.115 360,000 41,400 0.1150 0.921 0.921 1.017 0.921 0.921 44,953 0.9210 -2.54%
2018-06-12 0 0.118 0.108 0.118 0.118 0.120 591,000 70,242 0.1189 0.945 0.865 0.945 0.945 0.961 73,797 0.9518 -1.67%
2018-06-11 0 0.120 0.120 0.126 0.120 0.120 900,000 108,000 0.1200 0.961 0.961 1.009 0.961 0.961 112,382 0.9610 0.00%
2018-06-08 0 0.120 0.120 0.128 - - 0 0 - 0.961 0.961 1.025 - - 0 - 0.00%
2018-06-07 0 0.120 0.119 0.127 0.120 0.120 417,000 49,872 0.1196 0.961 0.953 1.017 0.961 0.961 52,070 0.9578 -3.23%
2018-06-06 0 0.124 0.120 0.128 0.124 0.125 174,000 21,588 0.1241 0.993 0.961 1.025 0.993 1.001 21,727 0.9936 -0.80%
2018-06-05 0 0.125 0.109 0.127 0.125 0.128 465,000 58,575 0.1260 1.001 0.873 1.017 1.001 1.025 58,064 1.0088 0.00%
2018-06-04 0 0.125 0.125 0.128 - - 0 0 - 1.001 1.001 1.025 - - 0 - 0.00%
2018-06-01 0 0.125 0.125 0.128 0.120 0.120 249,000 29,880 0.1200 1.001 1.001 1.025 0.961 0.961 31,092 0.9610 4.17%
2018-05-31 0 0.120 0.120 0.125 0.120 0.120 255,000 30,600 0.1200 0.961 0.961 1.001 0.961 0.961 31,841 0.9610 0.00%
2018-05-30 0 0.120 0.120 0.124 0.120 0.125 643,000 79,545 0.1237 0.961 0.961 0.993 0.961 1.001 80,290 0.9907 1.69%
2018-05-29 0 0.118 0.110 0.122 0.117 0.118 873,000 102,528 0.1174 0.945 0.881 0.977 0.937 0.945 109,010 0.9405 0.85%
2018-05-28 0 0.117 0.115 0.117 - - 0 0 - 0.937 0.921 0.937 - - 0 - 0.00%
2018-05-25 0 0.117 0.110 0.118 0.117 0.118 801,000 93,903 0.1172 0.937 0.881 0.945 0.937 0.945 100,020 0.9388 0.00%
2018-05-24 0 0.117 0.111 0.117 0.107 0.130 249,000 26,937 0.1082 0.937 0.889 0.937 0.857 1.041 31,092 0.8664 0.00%
2018-05-23 0 0.117 0.110 0.117 0.105 0.117 636,000 74,346 0.1169 0.937 0.881 0.937 0.841 0.937 79,416 0.9362 4.46%
2018-05-21 0 0.112 0.110 0.113 0.110 0.118 2,553,000 281,448 0.1102 0.897 0.881 0.905 0.881 0.945 318,789 0.8829 -2.61%
2018-05-18 0 0.115 0.115 0.120 0.114 0.114 570,000 64,980 0.1140 0.921 0.921 0.961 0.913 0.913 71,175 0.9130 0.88%
2018-05-17 0 0.114 0.114 0.119 0.113 0.113 3,000 339 0.1130 0.913 0.913 0.953 0.905 0.905 375 0.9050 -0.87%
2018-05-16 0 0.115 0.113 0.119 0.115 0.120 450,000 51,900 0.1153 0.921 0.905 0.953 0.921 0.961 56,191 0.9236 -4.17%
2018-05-15 0 0.120 0.112 0.120 - - 0 0 - 0.961 0.897 0.961 - - 0 - 0.00%
2018-05-14 0 0.120 0.120 0.122 0.120 0.124 414,000 50,760 0.1226 0.961 0.961 0.977 0.961 0.993 51,696 0.9819 3.45%
2018-05-11 0 0.116 0.123 0.124 0.115 0.116 597,500 68,725 0.1150 0.929 0.985 0.993 0.921 0.929 74,609 0.9211 -6.45%
2018-05-10 0 0.124 0.124 0.125 0.112 0.115 477,000 54,846 0.1150 0.993 0.993 1.001 0.897 0.921 59,562 0.9208 3.33%
2018-05-09 0 0.120 0.113 0.120 0.120 0.125 1,416,500 171,198 0.1209 0.961 0.905 0.961 0.961 1.001 176,876 0.9679 -6.25%
2018-05-08 0 0.128 0.118 0.128 0.112 0.128 1,723,500 206,742 0.1200 1.025 0.945 1.025 0.897 1.025 215,211 0.9606 6.67%
2018-05-07 0 0.120 0.113 0.122 0.117 0.120 618,000 74,115 0.1199 0.961 0.905 0.977 0.937 0.961 77,169 0.9604 -9.09%
2018-05-04 0 0.132 0.114 0.132 - - 0 0 - 1.057 0.913 1.057 - - 0 - -0.75%
2018-05-03 0 0.133 0.114 0.133 0.133 0.133 6,000 798 0.1330 1.065 0.913 1.065 1.065 1.065 749 1.0651 -1.48%
2018-05-02 0 0.135 0.114 0.135 - - 0 0 - 1.081 0.913 1.081 - - 0 - 0.00%
2018-04-30 0 0.135 0.111 0.135 0.113 0.135 13,000 1,647 0.1267 1.081 0.889 1.081 0.905 1.081 1,623 1.0146 7.14%
2018-04-27 0 0.126 0.120 0.126 0.126 0.150 28,000 3,730 0.1332 1.009 0.961 1.009 1.009 1.201 3,496 1.0668 -3.08%
2018-04-26 0 0.130 0.130 0.160 0.125 0.128 27,000 3,393 0.1257 1.041 1.041 1.281 1.001 1.025 3,371 1.0064 1.56%
2018-04-25 0 0.128 0.120 0.128 - - 3,000 360 0.1200 1.025 0.961 1.025 - - 375 0.9610 0.00%
2018-04-24 0 0.128 0.120 0.128 - - 0 0 - 1.025 0.961 1.025 - - 0 - 0.00%
2018-04-23 0 0.128 0.120 0.128 - - 0 0 - 1.025 0.961 1.025 - - 0 - 0.00%
2018-04-20 0 0.128 0.120 0.130 - - 0 0 - 1.025 0.961 1.041 - - 0 - 0.00%
2018-04-19 0 0.128 0.120 0.128 - - 300 33 0.1100 1.025 0.961 1.025 - - 37 0.8809 -1.54%
2018-04-18 0 0.130 0.120 0.130 - - 0 0 - 1.041 0.961 1.041 - - 0 - 0.00%
2018-04-17 0 0.130 0.125 0.130 - - 0 0 - 1.041 1.001 1.041 - - 0 - 0.00%
2018-04-16 0 0.130 0.121 0.131 0.126 0.130 900,000 115,818 0.1287 1.041 0.969 1.049 1.009 1.041 112,382 1.0306 3.17%
2018-04-13 0 0.126 0.118 0.126 0.120 0.126 1,002,000 125,292 0.1250 1.009 0.945 1.009 0.961 1.009 125,118 1.0014 5.00%
2018-04-12 0 0.120 0.120 0.126 0.113 0.113 204,050 25,871 0.1268 0.961 0.961 1.009 0.905 0.905 25,479 1.0154 -5.51%
2018-04-11 0 0.127 0.116 0.127 - - 0 0 - 1.017 0.929 1.017 - - 0 - 0.00%
2018-04-10 0 0.127 0.114 0.127 - - 0 0 - 1.017 0.913 1.017 - - 0 - -0.78%
2018-04-09 0 0.128 0.114 0.128 0.128 0.128 141,000 18,048 0.1280 1.025 0.913 1.025 1.025 1.025 17,606 1.0251 0.00%
2018-04-06 0 0.128 0.122 0.128 0.128 0.128 6,000 768 0.1280 1.025 0.977 1.025 1.025 1.025 749 1.0251 2.40%
2018-04-04 0 0.125 0.127 0.128 0.120 0.130 516,000 66,882 0.1296 1.001 1.017 1.025 0.961 1.041 64,432 1.0380 8.70%
2018-04-03 0 0.115 0.113 0.115 0.115 0.117 405,000 46,755 0.1154 0.921 0.905 0.921 0.921 0.937 50,572 0.9245 -7.26%
2018-03-29 0 0.124 0.112 0.124 - - 0 0 - 0.993 0.897 0.993 - - 0 - -0.80%
2018-03-28 0 0.125 0.118 0.125 - - 0 0 - 1.001 0.945 1.001 - - 0 - -0.79%
2018-03-27 0 0.126 0.126 0.127 0.117 0.128 1,239,000 153,339 0.1238 1.009 1.009 1.017 0.937 1.025 154,712 0.9911 5.00%
2018-03-26 0 0.120 0.128 0.130 - - 0 0 - 0.961 1.025 1.041 - - 0 - 0.00%
2018-03-23 0 0.120 0.116 0.120 0.120 0.130 867,000 112,677 0.1300 0.961 0.929 0.961 0.961 1.041 108,261 1.0408 -7.69%
2018-03-22 0 0.130 0.122 0.130 0.130 0.131 483,000 62,940 0.1303 1.041 0.977 1.041 1.041 1.049 60,311 1.0436 -0.76%
2018-03-21 0 0.131 0.131 0.137 0.130 0.130 60,000 7,800 0.1300 1.049 1.049 1.097 1.041 1.041 7,492 1.0411 0.77%
2018-03-20 0 0.130 0.130 0.135 0.130 0.130 519,000 67,470 0.1300 1.041 1.041 1.081 1.041 1.041 64,807 1.0411 1.56%
2018-03-19 0 0.128 0.128 0.137 0.128 0.128 240,000 30,720 0.1280 1.025 1.025 1.097 1.025 1.025 29,968 1.0251 0.00%
2018-03-16 0 0.128 0.120 0.128 0.128 0.134 2,104,000 278,325 0.1323 1.025 0.961 1.025 1.025 1.073 262,723 1.0594 -3.76%
2018-03-15 0 0.133 0.132 0.133 0.126 0.133 2,517,000 323,571 0.1286 1.065 1.057 1.065 1.009 1.065 314,294 1.0295 1.53%
2018-03-14 0 0.131 0.131 0.138 0.128 0.132 555,000 72,384 0.1304 1.049 1.049 1.105 1.025 1.057 69,302 1.0445 -7.75%
2018-03-13 0 0.142 0.131 0.142 0.142 0.142 51,000 7,242 0.1420 1.137 1.049 1.137 1.137 1.137 6,368 1.1372 -1.39%
2018-03-12 0 0.144 0.125 0.144 - - 0 0 - 1.153 1.001 1.153 - - 0 - -1.37%
2018-03-09 0 0.146 0.130 0.146 - - 0 0 - 1.169 1.041 1.169 - - 0 - 0.00%
2018-03-08 0 0.146 0.124 0.146 0.151 0.151 3,000 453 0.1510 1.169 0.993 1.169 1.209 1.209 375 1.2093 7.35%
2018-03-07 0 0.136 0.126 0.146 - - 0 0 - 1.089 1.009 1.169 - - 0 - 0.00%
2018-03-06 0 0.136 0.136 0.149 0.136 0.136 1,277,000 173,668 0.1360 1.089 1.089 1.193 1.089 1.089 159,457 1.0891 0.74%
2018-03-05 0 0.135 0.135 0.150 0.135 0.176 50,500 7,545 0.1494 1.081 1.081 1.201 1.081 1.409 6,306 1.1965 -6.25%
2018-03-02 0 0.144 0.127 0.146 - - 0 0 - 1.153 1.017 1.169 - - 0 - 0.00%
2018-03-01 0 0.144 0.131 0.144 0.145 0.145 1,203,000 174,435 0.1450 1.153 1.049 1.153 1.161 1.161 150,217 1.1612 5.88%
2018-02-28 0 0.136 0.136 0.142 0.135 0.136 270,000 36,639 0.1357 1.089 1.089 1.137 1.081 1.089 33,714 1.0867 -9.33%
2018-02-27 0 0.150 0.145 0.150 0.150 0.154 312,000 47,016 0.1507 1.201 1.161 1.201 1.201 1.233 38,959 1.2068 2.74%
2018-02-26 0 0.146 0.143 0.150 0.140 0.150 243,000 34,332 0.1413 1.169 1.145 1.201 1.121 1.201 30,343 1.1315 -2.67%
2018-02-23 0 0.150 0.133 0.153 0.140 0.164 290,000 42,868 0.1478 1.201 1.065 1.225 1.121 1.313 36,212 1.1838 7.14%
2018-02-22 0 0.140 0.130 0.141 0.140 0.140 219,000 30,660 0.1400 1.121 1.041 1.129 1.121 1.121 27,346 1.1212 1.45%
2018-02-21 0 0.138 0.130 0.140 0.138 0.138 153,000 21,114 0.1380 1.105 1.041 1.121 1.105 1.105 19,105 1.1052 0.00%
2018-02-20 0 0.138 0.129 0.138 0.138 0.138 390,000 53,820 0.1380 1.105 1.033 1.105 1.105 1.105 48,699 1.1052 0.73%
2018-02-15 0 0.137 0.129 0.142 0.136 0.138 144,000 19,707 0.1369 1.097 1.033 1.137 1.089 1.105 17,981 1.0960 5.38%
2018-02-14 0 0.130 0.125 0.133 0.125 0.130 345,000 44,088 0.1278 1.041 1.001 1.065 1.001 1.041 43,080 1.0234 7.44%
2018-02-13 0 0.121 0.121 0.128 0.121 0.140 334,000 41,530 0.1243 0.969 0.969 1.025 0.969 1.121 41,706 0.9958 -7.63%
2018-02-12 0 0.131 0.131 0.137 0.131 0.131 24,000 3,144 0.1310 1.049 1.049 1.097 1.049 1.049 2,997 1.0491 0.00%
2018-02-09 0 0.131 0.131 0.137 0.130 0.131 534,000 69,675 0.1305 1.049 1.049 1.097 1.041 1.049 66,680 1.0449 0.00%
2018-02-08 0 0.131 0.131 0.140 0.130 0.131 618,000 80,355 0.1300 1.049 1.049 1.121 1.041 1.049 77,169 1.0413 -1.50%
2018-02-07 0 0.133 0.133 0.140 0.132 0.133 699,000 92,625 0.1325 1.065 1.065 1.121 1.057 1.065 87,283 1.0612 0.76%
2018-02-06 0 0.132 0.132 0.140 0.130 0.135 720,000 95,526 0.1327 1.057 1.057 1.121 1.041 1.081 89,905 1.0625 -2.22%
2018-02-05 0 0.135 0.135 0.140 0.134 0.142 2,205,000 304,104 0.1379 1.081 1.081 1.121 1.073 1.137 275,335 1.1045 -4.93%
2018-02-02 0 0.142 0.134 0.142 0.142 0.142 210,000 29,820 0.1420 1.137 1.073 1.137 1.137 1.137 26,222 1.1372 4.41%
2018-02-01 0 0.136 0.136 0.141 0.134 0.136 150,000 20,220 0.1348 1.089 1.089 1.129 1.073 1.089 18,730 1.0795 -3.55%
2018-01-31 0 0.141 0.134 0.146 0.129 0.141 735,000 102,441 0.1394 1.129 1.073 1.169 1.033 1.129 91,778 1.1162 2.92%
2018-01-30 0 0.137 0.135 0.137 0.136 0.137 741,000 101,448 0.1369 1.097 1.081 1.097 1.089 1.097 92,527 1.0964 0.00%
2018-01-29 0 0.137 0.135 0.137 0.137 0.138 399,000 54,732 0.1372 1.097 1.081 1.097 1.097 1.105 49,822 1.0985 0.00%
2018-01-26 0 0.137 0.132 0.142 0.135 0.143 1,350,000 186,243 0.1380 1.097 1.057 1.137 1.081 1.145 168,572 1.1048 -0.72%
2018-01-25 0 0.138 0.135 0.149 0.137 0.138 1,113,000 153,192 0.1376 1.105 1.081 1.193 1.097 1.105 138,979 1.1023 0.00%
2018-01-24 0 0.138 0.135 0.138 0.137 0.142 870,000 121,062 0.1392 1.105 1.081 1.105 1.097 1.137 108,636 1.1144 -0.72%
2018-01-23 0 0.139 0.139 0.142 0.138 0.141 1,053,000 148,086 0.1406 1.113 1.113 1.137 1.105 1.129 131,486 1.1262 -2.11%
2018-01-22 0 0.142 0.142 0.145 0.138 0.141 241,500 33,495 0.1387 1.137 1.137 1.161 1.105 1.129 30,156 1.1107 0.71%
2018-01-19 0 0.141 0.139 0.144 0.139 0.150 906,000 130,212 0.1437 1.129 1.113 1.153 1.113 1.201 113,131 1.1510 0.00%
2018-01-18 0 0.141 0.139 0.149 0.139 0.141 402,000 56,082 0.1395 1.129 1.113 1.193 1.113 1.129 50,197 1.1172 0.71%
2018-01-17 0 0.140 0.140 0.149 0.139 0.148 1,473,000 206,118 0.1399 1.121 1.121 1.193 1.113 1.185 183,931 1.1206 -0.71%
2018-01-16 0 0.141 0.141 0.150 0.140 0.141 333,000 46,917 0.1409 1.129 1.129 1.201 1.121 1.129 41,581 1.1283 -0.70%
2018-01-15 0 0.142 0.142 0.150 0.140 0.140 6,000 840 0.1400 1.137 1.137 1.201 1.121 1.121 749 1.1212 -2.07%
2018-01-12 0 0.145 0.145 0.150 0.143 0.145 365,500 52,979 0.1449 1.161 1.161 1.201 1.145 1.161 45,639 1.1608 -0.68%
2018-01-11 0 0.146 0.146 0.150 0.146 0.146 84,000 12,264 0.1460 1.169 1.169 1.201 1.169 1.169 10,489 1.1692 0.69%
2018-01-10 0 0.145 0.145 0.150 0.145 0.150 552,000 81,150 0.1470 1.161 1.161 1.201 1.161 1.201 68,927 1.1773 -3.33%
2018-01-09 0 0.150 0.150 0.152 0.145 0.150 912,000 132,876 0.1457 1.201 1.201 1.217 1.161 1.201 113,880 1.1668 0.00%
2018-01-08 0 0.150 0.140 0.150 - - 0 0 - 1.201 1.121 1.201 - - 0 - 0.00%
2018-01-05 0 0.150 0.139 0.150 0.134 0.151 519,000 76,053 0.1465 1.201 1.113 1.201 1.073 1.209 64,807 1.1735 4.90%
2018-01-04 0 0.143 0.143 0.148 0.140 0.146 1,321,000 190,995 0.1446 1.145 1.145 1.185 1.121 1.169 164,951 1.1579 -4.67%
2018-01-03 0 0.150 0.141 0.150 - - 0 0 - 1.201 1.129 1.201 - - 0 - 0.00%
2018-01-02 0 0.150 0.142 0.150 0.150 0.151 291,000 43,740 0.1503 1.201 1.137 1.201 1.201 1.209 36,337 1.2037 0.00%
2017-12-29 0 0.150 0.150 0.151 0.147 0.150 900,000 133,773 0.1486 1.201 1.201 1.209 1.177 1.201 112,382 1.1903 2.04%
2017-12-28 0 0.147 0.147 0.152 0.141 0.141 270,000 38,070 0.1410 1.177 1.177 1.217 1.129 1.129 33,714 1.1292 -2.65%
2017-12-27 0 0.151 0.148 0.154 - - 0 0 - 1.209 1.185 1.233 - - 0 - 0.00%
2017-12-22 0 0.151 0.149 0.153 0.148 0.153 820,000 124,647 0.1520 1.209 1.193 1.225 1.185 1.225 102,392 1.2173 -1.31%
2017-12-21 0 0.153 0.133 0.155 0.153 0.153 12,000 1,836 0.1530 1.225 1.065 1.241 1.225 1.225 1,498 1.2253 0.00%
2017-12-20 0 0.153 0.153 0.160 0.152 0.153 840,000 127,830 0.1522 1.225 1.225 1.281 1.217 1.225 104,889 1.2187 2.00%
2017-12-19 0 0.150 0.150 0.153 0.150 0.151 390,000 58,590 0.1502 1.201 1.201 1.225 1.201 1.209 48,699 1.2031 -3.23%
2017-12-18 0 0.155 0.150 0.160 0.150 0.155 270,000 41,130 0.1523 1.241 1.201 1.281 1.201 1.241 33,714 1.2200 2.65%
2017-12-15 0 0.151 0.151 0.152 0.151 0.153 75,000 11,379 0.1517 1.209 1.209 1.217 1.209 1.225 9,365 1.2150 -1.31%
2017-12-14 0 0.153 0.153 0.159 0.152 0.152 7,000 1,057 0.1510 1.225 1.225 1.273 1.217 1.217 874 1.2093 0.66%
2017-12-13 0 0.152 0.152 0.159 0.151 0.153 357,000 54,246 0.1519 1.217 1.217 1.273 1.209 1.225 44,578 1.2169 -1.94%
2017-12-12 0 0.155 0.152 0.155 0.156 0.156 5,126,500 789,583 0.1540 1.241 1.217 1.241 1.249 1.249 640,138 1.2335 -0.64%
2017-12-11 0 0.156 0.156 0.159 0.156 0.156 18,000 2,808 0.1560 1.249 1.249 1.273 1.249 1.249 2,248 1.2493 -1.89%
2017-12-08 0 0.159 0.159 0.163 0.154 0.154 60,000 9,240 0.1540 1.273 1.273 1.305 1.233 1.233 7,492 1.2333 -5.36%
2017-12-07 0 0.168 0.152 0.168 0.152 0.169 1,056,000 165,030 0.1563 1.345 1.217 1.345 1.217 1.353 131,861 1.2515 2.44%
2017-12-06 0 0.164 0.164 0.165 - - 0 0 - 1.313 1.313 1.321 - - 0 - 2.50%
2017-12-05 0 0.160 0.155 0.163 0.150 0.160 324,000 49,320 0.1522 1.281 1.241 1.305 1.201 1.281 40,457 1.2191 -3.03%
2017-12-04 0 0.165 0.159 0.165 0.165 0.165 3,000 495 0.1650 1.321 1.273 1.321 1.321 1.321 375 1.3214 -1.79%
2017-12-01 0 0.168 0.165 0.169 0.160 0.168 798,000 131,610 0.1649 1.345 1.321 1.353 1.281 1.345 99,645 1.3208 0.00%
2017-11-30 0 0.168 0.159 0.168 - - 0 0 - 1.345 1.273 1.345 - - 0 - -0.59%
2017-11-29 0 0.169 0.160 0.169 0.170 0.170 3,000 510 0.1700 1.353 1.281 1.353 1.361 1.361 375 1.3614 6.29%
2017-11-28 0 0.159 0.159 0.170 0.158 0.170 549,000 92,061 0.1677 1.273 1.273 1.361 1.265 1.361 68,553 1.3429 -5.92%
2017-11-27 0 0.169 0.161 0.170 0.166 0.169 1,158,000 193,002 0.1667 1.353 1.289 1.361 1.329 1.353 144,598 1.3348 1.81%
2017-11-24 0 0.166 0.166 0.169 0.162 0.164 726,000 117,924 0.1624 1.329 1.329 1.353 1.297 1.313 90,654 1.3008 -2.35%
2017-11-23 0 0.170 0.163 0.170 0.163 0.170 774,000 130,245 0.1683 1.361 1.305 1.361 1.305 1.361 96,648 1.3476 1.19%
2017-11-22 0 0.168 0.162 0.169 0.168 0.168 900,000 151,200 0.1680 1.345 1.297 1.353 1.345 1.345 112,382 1.3454 -0.59%
2017-11-21 0 0.169 0.168 0.170 0.165 0.170 3,798,000 642,690 0.1692 1.353 1.345 1.361 1.321 1.361 474,250 1.3552 1.81%
2017-11-20 0 0.166 0.166 0.170 0.160 0.170 2,427,000 403,044 0.1661 1.329 1.329 1.361 1.281 1.361 303,056 1.3299 0.61%
2017-11-17 0 0.165 0.160 0.165 0.150 0.170 2,877,000 469,344 0.1631 1.321 1.281 1.321 1.201 1.361 359,246 1.3065 10.00%
2017-11-16 0 0.150 0.144 0.150 0.149 0.172 1,566,000 245,976 0.1571 1.201 1.153 1.201 1.193 1.377 195,544 1.2579 -11.76%
2017-11-15 0 0.170 0.169 0.170 0.164 0.172 9,153,000 1,557,969 0.1702 1.361 1.353 1.361 1.313 1.377 1,142,921 1.3631 1.19%
2017-11-14 0 0.168 0.164 0.167 0.158 0.170 7,707,000 1,249,125 0.1621 1.345 1.313 1.337 1.265 1.361 962,361 1.2980 10.53%
2017-11-13 0 0.152 0.152 0.156 0.148 0.158 9,741,000 1,513,233 0.1553 1.217 1.217 1.249 1.185 1.265 1,216,343 1.2441 2.70%
2017-11-10 0 0.148 0.147 0.153 0.146 0.149 3,669,000 541,731 0.1477 1.185 1.177 1.225 1.169 1.193 458,142 1.1825 0.00%
2017-11-09 0 0.148 0.148 0.151 0.130 0.150 3,507,000 514,515 0.1467 1.185 1.185 1.209 1.041 1.201 437,914 1.1749 2.07%
2017-11-08 0 0.145 0.145 0.150 0.145 0.148 2,487,000 364,011 0.1464 1.161 1.161 1.201 1.161 1.185 310,548 1.1722 -2.03%
2017-11-07 0 0.148 0.148 0.150 0.146 0.158 4,302,000 667,122 0.1551 1.185 1.185 1.201 1.169 1.265 537,184 1.2419 0.68%
2017-11-06 0 0.147 0.131 0.147 0.147 0.147 339,000 50,553 0.1491 1.177 1.049 1.177 1.177 1.177 42,330 1.1942 -1.34%
2017-11-03 0 0.149 0.146 0.149 - - 0 0 - 1.193 1.169 1.193 - - 0 - 0.00%
2017-11-02 0 0.149 0.146 0.150 - - 0 0 - 1.193 1.169 1.201 - - 0 - 0.00%
2017-11-01 0 0.149 0.146 0.154 - - 0 0 - 1.193 1.169 1.233 - - 0 - 0.00%
2017-10-31 0 0.149 0.146 0.150 0.149 0.150 771,000 115,089 0.1493 1.193 1.169 1.201 1.193 1.201 96,274 1.1954 0.00%
2017-10-30 0 0.149 0.149 0.155 0.149 0.156 780,000 119,790 0.1536 1.193 1.193 1.241 1.193 1.249 97,397 1.2299 0.00%
2017-10-27 0 0.149 0.149 0.153 0.149 0.153 507,000 76,824 0.1515 1.193 1.193 1.225 1.193 1.225 63,308 1.2135 0.00%
2017-10-26 0 0.149 0.148 0.153 0.149 0.149 153,000 22,797 0.1490 1.193 1.185 1.225 1.193 1.193 19,105 1.1933 0.68%
2017-10-25 0 0.148 0.148 0.152 0.148 0.148 270,000 39,960 0.1480 1.185 1.185 1.217 1.185 1.185 33,714 1.1852 0.00%
2017-10-24 0 0.148 0.147 0.152 0.148 0.152 905,800 137,641 0.1520 1.185 1.177 1.217 1.185 1.217 113,106 1.2169 1.37%
2017-10-23 0 0.146 0.146 0.153 0.146 0.146 102,000 14,892 0.1460 1.169 1.169 1.225 1.169 1.169 12,737 1.1692 0.00%
2017-10-20 0 0.146 0.146 0.153 0.146 0.146 90,000 13,140 0.1460 1.169 1.169 1.225 1.169 1.169 11,238 1.1692 0.00%
2017-10-19 0 0.146 0.146 0.151 0.145 0.145 150,000 21,750 0.1450 1.169 1.169 1.209 1.161 1.161 18,730 1.1612 -1.35%
2017-10-18 0 0.148 0.148 0.150 0.148 0.150 372,000 55,320 0.1487 1.185 1.185 1.201 1.185 1.201 46,451 1.1909 0.68%
2017-10-17 0 0.147 0.147 0.148 0.147 0.155 3,240,000 489,210 0.1510 1.177 1.177 1.185 1.177 1.241 404,574 1.2092 -0.68%
2017-10-16 0 0.148 0.148 0.150 0.148 0.150 1,191,000 176,883 0.1485 1.185 1.185 1.201 1.185 1.201 148,718 1.1894 0.00%
2017-10-13 0 0.148 0.147 0.148 0.147 0.148 597,000 88,059 0.1475 1.185 1.177 1.185 1.177 1.185 74,546 1.1813 -0.67%
2017-10-12 0 0.149 0.147 0.149 0.148 0.150 237,000 35,481 0.1497 1.193 1.177 1.193 1.185 1.201 29,594 1.1989 -0.67%
2017-10-11 0 0.150 0.146 0.153 - - 0 0 - 1.201 1.169 1.225 - - 0 - 0.00%
2017-10-10 0 0.150 0.150 0.153 - - 0 0 - 1.201 1.201 1.225 - - 0 - 0.00%
2017-10-09 0 0.150 0.146 0.153 0.146 0.150 1,294,000 190,688 0.1474 1.201 1.169 1.225 1.169 1.201 161,580 1.1801 0.00%
2017-10-06 0 0.150 0.147 0.150 0.150 0.150 1,956,000 293,400 0.1500 1.201 1.177 1.201 1.201 1.201 244,243 1.2013 -1.96%
2017-10-04 0 0.153 0.147 0.163 0.147 0.153 369,000 55,503 0.1504 1.225 1.177 1.305 1.177 1.225 46,076 1.2046 4.08%
2017-10-03 0 0.147 0.147 0.156 0.147 0.155 699,000 103,887 0.1486 1.177 1.177 1.249 1.177 1.241 87,283 1.1902 -2.00%
2017-09-29 0 0.150 0.150 0.156 0.150 0.150 1,755,000 263,250 0.1500 1.201 1.201 1.249 1.201 1.201 219,144 1.2013 -1.96%
2017-09-28 0 0.153 0.153 0.156 0.153 0.165 1,524,000 240,774 0.1580 1.225 1.225 1.249 1.225 1.321 190,299 1.2652 -3.77%
2017-09-27 0 0.159 0.159 0.160 0.146 0.159 519,000 80,259 0.1546 1.273 1.273 1.281 1.169 1.273 64,807 1.2384 -1.24%
2017-09-26 0 0.161 0.155 0.163 0.156 0.161 69,000 10,959 0.1588 1.289 1.241 1.305 1.249 1.289 8,616 1.2719 3.21%
2017-09-25 0 0.156 0.160 0.163 0.156 0.156 9,000 1,404 0.1560 1.249 1.281 1.305 1.249 1.249 1,124 1.2493 -1.89%
2017-09-22 0 0.159 0.158 0.163 0.159 0.159 30,000 4,770 0.1590 1.273 1.265 1.305 1.273 1.273 3,746 1.2733 0.63%
2017-09-21 0 0.158 0.157 0.158 0.158 0.158 510,000 80,580 0.1580 1.265 1.257 1.265 1.265 1.265 63,683 1.2653 -0.63%
2017-09-20 0 0.159 0.157 0.168 0.150 0.170 3,873,000 628,278 0.1622 1.273 1.257 1.345 1.201 1.361 483,615 1.2991 3.92%
2017-09-19 0 0.153 0.150 0.154 0.146 0.159 2,388,000 365,550 0.1531 1.225 1.201 1.233 1.169 1.273 298,186 1.2259 -3.16%
2017-09-18 0 0.158 0.155 0.158 0.150 0.162 2,154,000 331,323 0.1538 1.265 1.241 1.265 1.201 1.297 268,967 1.2318 1.28%
2017-09-15 0 0.156 0.150 0.156 0.157 0.158 168,000 26,487 0.1577 1.249 1.201 1.249 1.257 1.265 20,978 1.2626 -1.27%
2017-09-14 0 0.158 0.158 0.160 0.157 0.158 414,000 65,238 0.1576 1.265 1.265 1.281 1.257 1.265 51,696 1.2620 -0.63%
2017-09-13 0 0.159 0.158 0.160 0.158 0.163 1,530,000 247,215 0.1616 1.273 1.265 1.281 1.265 1.305 191,049 1.2940 -0.63%
2017-09-12 0 0.160 0.160 0.162 0.159 0.160 303,000 48,417 0.1598 1.281 1.281 1.297 1.273 1.281 37,835 1.2797 0.00%
2017-09-11 0 0.160 0.160 0.163 0.160 0.160 294,000 47,040 0.1600 1.281 1.281 1.305 1.281 1.281 36,711 1.2813 -1.84%
2017-09-08 0 0.163 0.155 0.163 0.160 0.168 279,000 44,889 0.1609 1.305 1.241 1.305 1.281 1.345 34,838 1.2885 1.88%
2017-09-07 0 0.160 0.156 0.160 0.160 0.160 360,000 57,600 0.1600 1.281 1.249 1.281 1.281 1.281 44,953 1.2813 -2.44%
2017-09-06 0 0.164 0.152 0.164 0.160 0.164 132,000 21,132 0.1601 1.313 1.217 1.313 1.281 1.313 16,483 1.2821 0.00%
2017-09-05 0 0.164 0.152 0.164 0.147 0.166 546,000 88,206 0.1615 1.313 1.217 1.313 1.177 1.329 68,178 1.2938 0.00%
2017-09-04 0 0.164 0.153 0.167 - - 0 0 - 1.313 1.225 1.337 - - 0 - 0.00%
2017-09-01 0 0.164 0.155 0.164 0.166 0.166 3,000 498 0.1660 1.313 1.241 1.313 1.329 1.329 375 1.3294 0.61%
2017-08-31 0 0.163 0.153 0.165 0.158 0.163 30,000 4,755 0.1585 1.305 1.225 1.321 1.265 1.305 3,746 1.2693 3.16%
2017-08-30 0 0.158 0.158 0.162 0.158 0.165 108,000 17,484 0.1619 1.265 1.265 1.297 1.265 1.321 13,486 1.2965 -4.24%
2017-08-29 0 0.165 0.153 0.165 0.152 0.167 1,623,000 259,398 0.1598 1.321 1.225 1.321 1.217 1.337 202,661 1.2800 3.13%
2017-08-28 0 0.160 0.153 0.161 0.147 0.162 132,000 20,364 0.1543 1.281 1.225 1.289 1.177 1.297 16,483 1.2355 -1.23%
2017-08-25 0 0.162 0.165 0.167 0.160 0.164 837,000 135,396 0.1618 1.297 1.321 1.337 1.281 1.313 104,515 1.2955 -1.22%
2017-08-24 0 0.164 0.162 0.166 0.160 0.166 903,000 148,629 0.1646 1.313 1.297 1.329 1.281 1.329 112,756 1.3181 -1.20%
2017-08-22 0 0.166 0.161 0.166 0.167 0.168 999,500 167,867 0.1680 1.329 1.289 1.329 1.337 1.345 124,806 1.3450 3.11%
2017-08-21 0 0.161 0.161 0.166 0.161 0.161 159,000 25,599 0.1610 1.289 1.289 1.329 1.289 1.289 19,854 1.2894 -3.01%
2017-08-18 0 0.166 0.163 0.166 - - 0 0 - 1.329 1.305 1.329 - - 0 - -0.60%
2017-08-17 0 0.167 0.160 0.167 - - 0 0 - 1.337 1.281 1.337 - - 0 - 0.00%
2017-08-16 0 0.167 0.162 0.169 0.160 0.167 780,000 127,341 0.1633 1.337 1.297 1.353 1.281 1.337 97,397 1.3074 0.00%
2017-08-15 0 0.167 0.167 0.169 0.162 0.162 144,000 23,328 0.1620 1.337 1.337 1.353 1.297 1.297 17,981 1.2974 2.45%
2017-08-14 0 0.163 0.163 0.166 0.163 0.169 375,000 61,143 0.1630 1.305 1.305 1.329 1.305 1.353 46,826 1.3058 -2.40%
2017-08-11 0 0.167 0.162 0.167 0.163 0.167 678,000 112,266 0.1656 1.337 1.297 1.337 1.305 1.337 84,661 1.3261 2.45%
2017-08-10 0 0.163 0.162 0.168 0.148 0.163 444,000 69,996 0.1576 1.305 1.297 1.345 1.185 1.305 55,442 1.2625 -2.98%
2017-08-09 0 0.168 0.163 0.168 0.167 0.168 24,000 4,011 0.1671 1.345 1.305 1.345 1.337 1.345 2,997 1.3384 4.35%
2017-08-08 0 0.161 0.161 0.165 0.161 0.163 2,061,000 333,324 0.1617 1.289 1.289 1.321 1.289 1.305 257,354 1.2952 -1.83%
2017-08-07 0 0.164 0.163 0.165 0.164 0.165 474,000 78,189 0.1650 1.313 1.305 1.321 1.313 1.321 59,188 1.3210 -0.61%
2017-08-04 0 0.165 0.165 0.170 0.165 0.166 291,000 48,207 0.1657 1.321 1.321 1.361 1.321 1.329 36,337 1.3267 -2.94%
2017-08-03 0 0.170 0.165 0.171 0.166 0.173 219,000 36,387 0.1662 1.361 1.321 1.369 1.329 1.385 27,346 1.3306 1.80%
2017-08-02 0 0.167 0.168 0.169 0.162 0.167 1,716,000 282,204 0.1645 1.337 1.345 1.353 1.297 1.337 214,274 1.3170 3.09%
2017-08-01 0 0.162 0.161 0.165 0.161 0.168 3,477,000 566,541 0.1629 1.297 1.289 1.321 1.289 1.345 434,167 1.3049 -4.14%
2017-07-31 0 0.169 0.163 0.169 0.162 0.170 1,497,000 244,530 0.1633 1.353 1.305 1.353 1.297 1.361 186,928 1.3082 3.68%
2017-07-28 0 0.163 0.163 0.169 0.163 0.168 1,830,000 301,197 0.1646 1.305 1.305 1.353 1.305 1.345 228,509 1.3181 -3.55%
2017-07-27 0 0.169 0.164 0.170 0.163 0.169 423,000 69,240 0.1637 1.353 1.313 1.361 1.305 1.353 52,819 1.3109 0.60%
2017-07-26 0 0.168 0.163 0.169 0.164 0.168 336,000 55,116 0.1640 1.345 1.305 1.353 1.313 1.345 41,956 1.3137 0.00%
2017-07-25 0 0.168 0.165 0.169 0.163 0.168 459,250 76,656 0.1669 1.345 1.321 1.353 1.305 1.345 57,346 1.3367 3.70%
2017-07-24 0 0.162 0.162 0.170 0.160 0.164 618,000 99,675 0.1613 1.297 1.297 1.361 1.281 1.313 77,169 1.2917 -1.82%
2017-07-21 0 0.165 0.164 0.168 0.165 0.165 429,000 70,785 0.1650 1.321 1.313 1.345 1.321 1.321 53,569 1.3214 0.00%
2017-07-20 0 0.165 0.163 0.170 0.164 0.165 504,000 83,058 0.1648 1.321 1.305 1.361 1.313 1.321 62,934 1.3198 0.00%
2017-07-19 0 0.165 0.165 0.170 0.165 0.170 945,000 157,020 0.1662 1.321 1.321 1.361 1.321 1.361 118,001 1.3307 0.00%
2017-07-18 0 0.165 0.165 0.170 0.165 0.170 78,000 12,891 0.1653 1.321 1.321 1.361 1.321 1.361 9,740 1.3235 -2.94%
2017-07-17 0 0.170 0.170 0.171 0.168 0.174 5,262,000 896,370 0.1703 1.361 1.361 1.369 1.345 1.393 657,058 1.3642 4.94%
2017-07-14 0 0.162 0.162 0.167 0.161 0.167 867,000 143,034 0.1650 1.297 1.297 1.337 1.289 1.337 108,261 1.3212 -2.99%
2017-07-13 0 0.167 0.167 0.169 0.165 0.169 1,273,500 211,866 0.1664 1.337 1.337 1.353 1.321 1.353 159,020 1.3323 -1.76%
2017-07-12 0 0.170 0.167 0.170 - - 0 0 - 1.361 1.337 1.361 - - 0 - -0.58%
2017-07-11 0 0.171 0.168 0.171 0.173 0.173 66,000 11,418 0.1730 1.369 1.345 1.369 1.385 1.385 8,241 1.3855 -1.16%
2017-07-10 0 0.173 0.173 0.174 0.166 0.166 351,000 58,266 0.1660 1.385 1.385 1.393 1.329 1.329 43,829 1.3294 3.59%
2017-07-07 0 0.167 0.166 0.170 0.167 0.168 1,236,000 207,078 0.1675 1.337 1.329 1.361 1.337 1.345 154,337 1.3417 -1.18%
2017-07-06 0 0.169 0.169 0.172 0.169 0.173 582,000 99,534 0.1710 1.353 1.353 1.377 1.353 1.385 72,673 1.3696 0.60%
2017-07-05 0 0.168 0.168 0.170 0.168 0.168 987,000 165,816 0.1680 1.345 1.345 1.361 1.345 1.345 123,245 1.3454 0.00%
2017-07-04 0 0.168 0.168 0.170 0.167 0.170 2,061,000 348,243 0.1690 1.345 1.345 1.361 1.337 1.361 257,354 1.3532 -1.18%
2017-07-03 0 0.170 0.170 0.173 0.170 0.174 1,812,000 313,278 0.1729 1.361 1.361 1.385 1.361 1.393 226,262 1.3846 -1.73%
2017-06-30 0 0.173 0.169 0.173 0.168 0.173 2,424,000 411,465 0.1697 1.385 1.353 1.385 1.345 1.385 302,681 1.3594 2.37%
2017-06-29 0 0.169 0.169 0.171 0.168 0.173 1,362,000 232,272 0.1705 1.353 1.353 1.369 1.345 1.385 170,071 1.3657 -0.59%
2017-06-28 0 0.170 0.169 0.173 0.168 0.174 2,805,000 480,888 0.1714 1.361 1.353 1.385 1.345 1.393 350,256 1.3730 1.19%
2017-06-27 0 0.168 0.168 0.170 0.168 0.170 2,316,000 391,251 0.1689 1.345 1.345 1.361 1.345 1.361 289,195 1.3529 -0.59%
2017-06-26 0 0.169 0.169 0.172 0.167 0.173 360,000 61,182 0.1700 1.353 1.353 1.377 1.337 1.385 44,953 1.3610 0.60%
2017-06-23 0 0.168 0.168 0.169 0.168 0.168 42,000 7,056 0.1680 1.345 1.345 1.353 1.345 1.345 5,244 1.3454 -0.59%
2017-06-22 0 0.169 0.169 0.175 0.168 0.175 3,666,000 617,733 0.1685 1.353 1.353 1.401 1.345 1.401 457,768 1.3494 -4.52%
2017-06-21 0 0.177 0.177 0.181 0.164 0.177 252,000 41,850 0.1661 1.417 1.417 1.450 1.313 1.417 31,467 1.3300 5.99%
2017-06-20 0 0.167 0.167 0.170 0.164 0.172 2,352,000 397,860 0.1692 1.337 1.337 1.361 1.313 1.377 293,691 1.3547 -2.34%
2017-06-19 0 0.171 0.171 0.178 0.171 0.174 120,000 20,529 0.1711 1.369 1.369 1.426 1.369 1.393 14,984 1.3700 -1.72%
2017-06-16 0 0.174 0.171 0.174 0.170 0.174 408,000 69,858 0.1712 1.393 1.369 1.393 1.361 1.393 50,946 1.3712 1.75%
2017-06-15 0 0.171 0.171 0.174 0.171 0.175 1,410,000 244,440 0.1734 1.369 1.369 1.393 1.369 1.401 176,064 1.3884 -2.29%
2017-06-14 0 0.175 0.175 0.177 0.175 0.176 1,611,000 283,245 0.1758 1.401 1.401 1.417 1.401 1.409 201,163 1.4080 -1.13%
2017-06-13 0 0.177 0.177 0.178 0.176 0.178 1,586,500 280,385 0.1767 1.417 1.417 1.426 1.409 1.426 198,104 1.4153 -1.12%
2017-06-12 0 0.179 0.174 0.179 0.171 0.180 1,851,000 327,180 0.1768 1.434 1.393 1.434 1.369 1.442 231,131 1.4156 4.07%
2017-06-09 0 0.172 0.172 0.174 0.170 0.172 642,000 109,218 0.1701 1.377 1.377 1.393 1.361 1.377 80,166 1.3624 -0.58%
2017-06-08 0 0.173 0.172 0.173 0.170 0.176 5,364,000 923,985 0.1723 1.385 1.377 1.385 1.361 1.409 669,794 1.3795 1.76%
2017-06-07 0 0.170 0.168 0.170 0.162 0.170 1,797,000 304,014 0.1692 1.361 1.345 1.361 1.297 1.361 224,389 1.3549 0.59%
2017-06-06 0 0.169 0.167 0.169 0.161 0.175 5,847,000 997,698 0.1706 1.353 1.337 1.353 1.289 1.401 730,106 1.3665 7.64%
2017-06-05 0 0.157 0.151 0.163 0.156 0.160 1,830,000 289,458 0.1582 1.257 1.209 1.305 1.249 1.281 228,509 1.2667 -0.63%
2017-06-02 0 0.158 0.154 0.158 0.158 0.160 1,589,640 252,403 0.1588 1.265 1.233 1.265 1.265 1.281 198,496 1.2716 -1.25%
2017-06-01 0 0.160 0.160 0.164 0.160 0.161 660,000 105,660 0.1601 1.281 1.281 1.313 1.281 1.289 82,413 1.2821 0.00%
2017-05-31 0 0.160 0.160 0.165 0.160 0.170 465,000 74,445 0.1601 1.281 1.281 1.321 1.281 1.361 58,064 1.2821 1.27%
2017-05-29 0 0.158 0.158 0.160 0.155 0.161 2,994,000 468,894 0.1566 1.265 1.265 1.281 1.241 1.289 373,856 1.2542 -3.07%
2017-05-26 0 0.163 0.163 0.169 0.159 0.161 1,851,000 295,494 0.1596 1.305 1.305 1.353 1.273 1.289 231,131 1.2785 -4.12%
2017-05-25 0 0.170 0.165 0.169 0.160 0.170 5,553,000 894,495 0.1611 1.361 1.321 1.353 1.281 1.361 693,394 1.2900 1.19%
2017-05-24 0 0.168 0.167 0.169 0.161 0.170 2,898,000 486,627 0.1679 1.345 1.337 1.353 1.289 1.361 361,869 1.3448 3.07%
2017-05-23 0 0.163 0.162 0.167 0.161 0.168 3,942,000 645,012 0.1636 1.305 1.297 1.337 1.289 1.345 492,231 1.3104 -2.98%
2017-05-22 0 0.168 0.168 0.171 0.165 0.175 4,077,000 684,837 0.1680 1.345 1.345 1.369 1.321 1.401 509,089 1.3452 1.82%
2017-05-19 0 0.165 0.165 0.169 0.160 0.170 1,458,000 245,988 0.1687 1.321 1.321 1.353 1.281 1.361 182,058 1.3512 -5.17%
2017-05-18 0 0.174 0.167 0.174 0.165 0.174 2,853,000 473,277 0.1659 1.393 1.337 1.393 1.321 1.393 356,250 1.3285 4.19%
2017-05-17 0 0.167 0.167 0.168 0.166 0.170 1,209,000 203,298 0.1682 1.337 1.337 1.345 1.329 1.361 150,966 1.3466 -1.76%
2017-05-16 0 0.170 0.170 0.171 0.167 0.170 1,617,000 272,115 0.1683 1.361 1.361 1.369 1.337 1.361 201,912 1.3477 -1.16%
2017-05-15 0 0.172 0.172 0.173 0.166 0.173 7,473,000 1,268,271 0.1697 1.377 1.377 1.385 1.329 1.385 933,142 1.3591 1.18%
2017-05-12 0 0.170 0.169 0.170 0.166 0.182 15,291,000 2,647,683 0.1732 1.361 1.353 1.361 1.329 1.458 1,909,363 1.3867 -6.08%
2017-05-11 0 0.181 0.180 0.182 0.160 0.235 111,039,000 21,060,828 0.1897 1.450 1.442 1.458 1.281 1.882 13,865,265 1.5190 15.29%
2017-05-10 0 0.157 0.153 0.158 0.153 0.157 237,000 36,285 0.1531 1.257 1.225 1.265 1.225 1.257 29,594 1.2261 1.95%
2017-05-09 0 0.154 0.151 0.154 0.151 0.155 183,000 27,723 0.1515 1.233 1.209 1.233 1.209 1.241 22,851 1.2132 1.32%
2017-05-08 0 0.152 0.152 0.153 0.150 0.156 7,230,000 1,101,999 0.1524 1.217 1.217 1.225 1.201 1.249 902,799 1.2206 -6.17%
2017-05-05 0 0.162 0.156 0.162 0.150 0.163 1,846,000 288,838 0.1565 1.297 1.249 1.297 1.201 1.305 230,507 1.2531 0.00%
2017-05-04 0 0.162 0.162 0.165 0.162 0.165 243,000 39,636 0.1631 1.297 1.297 1.321 1.297 1.321 30,343 1.3063 -1.82%
2017-05-02 0 0.165 0.162 0.165 0.161 0.165 669,000 109,593 0.1638 1.321 1.297 1.321 1.289 1.321 83,537 1.3119 1.85%
2017-04-28 0 0.162 0.162 0.167 - - 0 0 - 1.297 1.297 1.337 - - 0 - 0.62%
2017-04-27 0 0.161 0.161 0.174 0.159 0.177 3,969,000 647,049 0.1630 1.289 1.289 1.393 1.273 1.417 495,603 1.3056 -3.01%
2017-04-26 0 0.166 0.166 0.170 0.166 0.170 1,749,000 292,374 0.1672 1.329 1.329 1.361 1.329 1.361 218,395 1.3387 -1.78%
2017-04-25 0 0.169 0.169 0.170 0.166 0.169 1,380,000 231,753 0.1679 1.353 1.353 1.361 1.329 1.353 172,318 1.3449 0.00%
2017-04-24 0 0.169 0.166 0.170 0.166 0.170 2,106,000 353,334 0.1678 1.353 1.329 1.361 1.329 1.361 262,973 1.3436 -0.59%
2017-04-21 0 0.170 0.166 0.170 0.170 0.171 2,352,000 400,140 0.1701 1.361 1.329 1.361 1.361 1.369 293,691 1.3625 0.00%
2017-04-20 0 0.170 0.167 0.170 0.169 0.171 1,261,000 213,785 0.1695 1.361 1.337 1.361 1.353 1.369 157,459 1.3577 1.19%
2017-04-19 0 0.168 0.168 0.171 0.164 0.171 1,443,000 239,475 0.1660 1.345 1.345 1.369 1.313 1.369 180,185 1.3290 1.82%
2017-04-18 0 0.165 0.165 0.168 0.165 0.170 1,290,000 213,912 0.1658 1.321 1.321 1.345 1.321 1.361 161,080 1.3280 -3.51%
2017-04-13 0 0.171 0.171 0.177 0.166 0.181 423,000 74,898 0.1771 1.369 1.369 1.417 1.329 1.450 52,819 1.4180 3.64%
2017-04-12 0 0.165 0.165 0.172 0.165 0.167 2,841,000 473,343 0.1666 1.321 1.321 1.377 1.321 1.337 354,751 1.3343 -2.94%
2017-04-11 0 0.170 0.168 0.171 0.170 0.182 7,146,000 1,232,916 0.1725 1.361 1.345 1.369 1.361 1.458 892,310 1.3817 -5.03%
2017-04-10 0 0.179 0.172 0.179 0.162 0.186 2,565,000 453,585 0.1768 1.434 1.377 1.434 1.297 1.490 320,287 1.4162 2.29%
2017-04-07 0 0.175 0.175 0.176 0.171 0.184 3,884,500 690,689 0.1778 1.401 1.401 1.409 1.369 1.474 485,051 1.4240 -3.85%
2017-04-06 0 0.182 0.182 0.187 0.175 0.191 10,797,000 1,978,317 0.1832 1.458 1.458 1.498 1.401 1.530 1,348,204 1.4674 0.00%
2017-04-05 0 0.182 0.182 0.188 0.160 0.205 96,341,000 18,081,849 0.1877 1.458 1.458 1.506 1.281 1.642 12,029,949 1.5031 13.04%
2017-04-03 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-03-31 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-03-30 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-03-29 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-03-28 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-03-27 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-03-24 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-03-23 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-03-22 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-03-21 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-03-20 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-03-17 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-03-16 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-03-15 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-03-14 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-03-13 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-03-10 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-03-09 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-03-08 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-03-07 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-03-06 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-03-03 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-03-02 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-03-01 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-02-28 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-02-27 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-02-24 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-02-23 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-02-22 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-02-21 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-02-20 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-02-17 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-02-16 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-02-15 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-02-14 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-02-13 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-02-10 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-02-09 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-02-08 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-02-07 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-02-06 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-02-03 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-02-02 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-02-01 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-01-27 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-01-26 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-01-25 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-01-24 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-01-23 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-01-20 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-01-19 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-01-18 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-01-17 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-01-16 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-01-13 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-01-12 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-01-11 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-01-10 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-01-09 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-01-06 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-01-05 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-01-04 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2017-01-03 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-12-30 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-12-29 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-12-28 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-12-16 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-12-15 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-12-14 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-12-13 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-12-12 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-12-09 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-12-08 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-12-07 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-12-06 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-12-05 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-12-02 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-12-01 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-11-30 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-11-29 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-11-28 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-11-25 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-11-24 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-11-23 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-11-22 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-11-21 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-11-18 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-11-17 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-11-16 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-11-15 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-11-14 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-11-11 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-11-10 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-11-09 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-11-08 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-11-07 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-11-04 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-11-03 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-11-02 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-11-01 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-10-31 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-10-28 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-10-27 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-10-26 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-10-25 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-10-24 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-10-20 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-10-19 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-10-18 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-10-17 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-10-14 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-10-13 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-10-12 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-10-11 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-10-07 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-10-06 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-10-05 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-10-04 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-10-03 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-09-30 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-09-29 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-09-28 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-09-27 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-09-26 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-09-23 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-09-22 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-09-21 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-09-20 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-09-19 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-09-15 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-09-14 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-09-13 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-09-12 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-09-09 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-09-08 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-09-07 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-09-06 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-09-05 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-09-02 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-09-01 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-08-31 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-08-30 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-08-29 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-08-26 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-08-25 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-08-24 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-08-23 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-08-22 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-08-19 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-08-18 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-08-17 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-08-16 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-08-15 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-08-12 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-08-11 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-08-10 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-08-09 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-08-08 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-08-05 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-08-04 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-08-03 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-08-01 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-07-29 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-07-28 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-07-27 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-07-26 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-07-25 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-07-22 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-07-21 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-07-20 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-07-19 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-07-18 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-07-15 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-07-14 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-07-13 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-07-12 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-07-11 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-07-08 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-07-07 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-07-06 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-07-05 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-07-04 1 - - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2016-06-30 0 0.161 0.161 0.163 0.153 0.183 8,085,000 1,360,518 0.1683 1.289 1.289 1.305 1.225 1.466 1,009,561 1.3476 6.62%
2016-06-29 0 0.151 0.149 0.151 0.149 0.157 1,521,000 232,530 0.1529 1.209 1.193 1.209 1.193 1.257 189,925 1.2243 -10.12%
2016-06-28 0 0.168 0.157 0.168 0.165 0.170 328,500 54,678 0.1664 1.345 1.257 1.345 1.321 1.361 41,019 1.3330 -1.18%
2016-06-27 0 0.170 0.170 0.172 0.151 0.160 699,000 109,608 0.1568 1.361 1.361 1.377 1.209 1.281 87,283 1.2558 4.94%
2016-06-24 0 0.162 0.155 0.162 0.161 0.175 603,000 98,268 0.1630 1.297 1.241 1.297 1.289 1.401 75,296 1.3051 -7.43%
2016-06-23 0 0.175 0.175 0.178 0.175 0.176 696,000 122,295 0.1757 1.401 1.401 1.426 1.401 1.409 86,908 1.4072 0.00%
2016-06-22 0 0.175 0.164 0.175 0.175 0.177 519,000 91,263 0.1758 1.401 1.313 1.401 1.401 1.417 64,807 1.4082 -0.57%
2016-06-21 0 0.176 0.175 0.176 0.176 0.176 339,000 59,664 0.1760 1.409 1.401 1.409 1.409 1.409 42,330 1.4095 0.00%
2016-06-20 0 0.176 0.175 0.176 0.175 0.189 1,552,500 275,371 0.1774 1.409 1.401 1.409 1.401 1.514 193,858 1.4205 -6.88%
2016-06-17 1 - - - - - 0 0 - 1.514 - - - - 0 - 0.00%
2016-06-16 1 - - - - - 0 0 - 1.514 - - - - 0 - 0.00%
2016-06-15 1 - - - - - 0 0 - 1.514 - - - - 0 - 0.00%
2016-06-14 1 - - - - - 0 0 - 1.514 - - - - 0 - 0.00%
2016-06-13 1 - - - - - 0 0 - 1.514 - - - - 0 - 0.00%
2016-06-10 1 - - - - - 0 0 - 1.514 - - - - 0 - 0.00%
2016-06-08 1 - - - - - 0 0 - 1.514 - - - - 0 - 0.00%
2016-06-07 1 - - - - - 0 0 - 1.514 - - - - 0 - 0.00%
2016-06-06 1 - - - - - 0 0 - 1.514 - - - - 0 - 0.00%
2016-06-03 0 0.189 0.189 0.202 0.155 0.189 1,857,000 320,265 0.1725 1.514 1.514 1.618 1.241 1.514 231,881 1.3812 14.55%
2016-06-02 0 0.165 0.165 0.169 0.152 0.158 1,413,000 222,408 0.1574 1.321 1.321 1.353 1.217 1.265 176,439 1.2605 5.77%
2016-06-01 0 0.156 0.151 0.158 0.151 0.158 1,044,000 161,058 0.1543 1.249 1.209 1.265 1.209 1.265 130,363 1.2355 -0.64%
2016-05-31 0 0.157 0.152 0.157 0.150 0.157 1,107,000 168,615 0.1523 1.257 1.217 1.257 1.201 1.257 138,229 1.2198 0.00%
2016-05-30 0 0.157 0.151 0.157 0.149 0.157 2,871,000 430,932 0.1501 1.257 1.209 1.257 1.193 1.257 358,497 1.2021 3.97%
2016-05-27 0 0.151 0.151 0.155 0.151 0.152 543,000 82,455 0.1519 1.209 1.209 1.241 1.209 1.217 67,804 1.2161 -3.82%
2016-05-26 0 0.157 0.157 0.162 0.157 0.158 1,095,000 172,140 0.1572 1.257 1.257 1.297 1.257 1.265 136,731 1.2590 -4.85%
2016-05-25 0 0.165 0.157 0.166 0.157 0.165 720,000 114,441 0.1589 1.321 1.257 1.329 1.257 1.321 89,905 1.2729 -1.20%
2016-05-24 0 0.167 0.157 0.169 0.157 0.167 1,290,000 207,390 0.1608 1.337 1.257 1.353 1.257 1.337 161,080 1.2875 0.00%
2016-05-23 0 0.167 0.160 0.167 0.153 0.167 927,000 146,772 0.1583 1.337 1.281 1.337 1.225 1.337 115,753 1.2680 0.00%
2016-05-20 0 0.167 0.167 0.170 0.157 0.157 339,000 53,223 0.1570 1.337 1.337 1.361 1.257 1.257 42,330 1.2573 6.37%
2016-05-19 0 0.157 0.155 0.159 0.157 0.160 222,000 34,989 0.1576 1.257 1.241 1.273 1.257 1.281 27,721 1.2622 1.95%
2016-05-18 0 0.154 0.158 0.168 0.153 0.153 201,000 30,753 0.1530 1.233 1.265 1.345 1.225 1.225 25,099 1.2253 -1.91%
2016-05-17 0 0.157 0.157 0.168 - - 0 0 - 1.257 1.257 1.345 - - 0 - 0.00%
2016-05-16 0 0.157 0.157 0.162 0.155 0.157 534,000 83,748 0.1568 1.257 1.257 1.297 1.241 1.257 66,680 1.2560 -4.27%
2016-05-13 0 0.164 0.152 0.164 - - 0 0 - 1.313 1.217 1.313 - - 0 - -1.80%
2016-05-12 0 0.167 0.161 0.168 - - 0 0 - 1.337 1.289 1.345 - - 0 - 0.00%
2016-05-11 0 0.167 0.167 0.169 0.166 0.166 15,000 2,490 0.1660 1.337 1.337 1.353 1.329 1.329 1,873 1.3294 -1.76%
2016-05-10 0 0.170 0.170 0.178 0.161 0.164 687,000 111,816 0.1628 1.361 1.361 1.426 1.289 1.313 85,785 1.3035 3.66%
2016-05-09 0 0.164 0.164 0.175 0.163 0.163 3,000 489 0.1630 1.313 1.313 1.401 1.305 1.305 375 1.3054 0.61%
2016-05-06 0 0.163 0.163 0.178 0.162 0.168 548,000 89,950 0.1641 1.305 1.305 1.426 1.297 1.345 68,428 1.3145 0.62%
2016-05-05 0 0.162 0.162 0.170 0.161 0.165 1,824,000 297,342 0.1630 1.297 1.297 1.361 1.289 1.321 227,760 1.3055 -2.41%
2016-05-04 0 0.166 0.166 0.170 0.165 0.165 264,000 43,560 0.1650 1.329 1.329 1.361 1.321 1.321 32,965 1.3214 -2.35%
2016-05-03 0 0.170 0.167 0.173 - - 0 0 - 1.361 1.337 1.385 - - 0 - 0.00%
2016-04-29 0 0.170 0.165 0.180 0.170 0.171 216,000 36,828 0.1705 1.361 1.321 1.442 1.361 1.369 26,972 1.3654 0.00%
2016-04-28 0 0.170 0.164 0.170 0.170 0.171 585,000 99,690 0.1704 1.361 1.313 1.361 1.361 1.369 73,048 1.3647 4.94%
2016-04-27 0 0.162 0.162 0.178 0.162 0.164 1,794,000 291,636 0.1626 1.297 1.297 1.426 1.297 1.313 224,014 1.3019 -2.41%
2016-04-26 0 0.166 0.162 0.179 - - 0 0 - 1.329 1.297 1.434 - - 0 - 0.00%
2016-04-25 0 0.166 0.166 0.172 0.165 0.172 192,000 31,935 0.1663 1.329 1.329 1.377 1.321 1.377 23,975 1.3320 -1.19%
2016-04-22 0 0.168 0.168 0.170 0.168 0.168 285,000 47,880 0.1680 1.345 1.345 1.361 1.345 1.345 35,587 1.3454 -1.75%
2016-04-21 0 0.171 0.171 0.175 0.171 0.191 2,043,000 371,022 0.1816 1.369 1.369 1.401 1.369 1.530 255,106 1.4544 -3.39%
2016-04-20 0 0.177 0.169 0.177 0.167 0.180 798,000 142,422 0.1785 1.417 1.353 1.417 1.337 1.442 99,645 1.4293 5.99%
2016-04-19 0 0.167 0.177 0.179 0.167 0.167 633,000 105,711 0.1670 1.337 1.417 1.434 1.337 1.337 79,042 1.3374 0.00%
2016-04-18 0 0.167 0.164 0.167 0.167 0.167 42,000 7,014 0.1670 1.337 1.313 1.337 1.337 1.337 5,244 1.3374 1.83%
2016-04-15 0 0.164 0.164 0.170 0.164 0.170 420,000 69,600 0.1657 1.313 1.313 1.361 1.313 1.361 52,445 1.3271 -2.96%
2016-04-14 0 0.169 0.168 0.169 0.165 0.170 1,323,000 220,908 0.1670 1.353 1.345 1.353 1.321 1.361 165,201 1.3372 0.00%
2016-04-13 0 0.169 0.165 0.170 0.163 0.169 114,000 19,176 0.1682 1.353 1.321 1.361 1.305 1.353 14,235 1.3471 3.05%
2016-04-12 0 0.164 0.164 0.171 0.163 0.163 87,000 14,181 0.1630 1.313 1.313 1.369 1.305 1.305 10,864 1.3054 1.23%
2016-04-11 0 0.162 0.162 0.171 0.162 0.165 318,000 52,056 0.1637 1.297 1.297 1.369 1.297 1.321 39,708 1.3110 0.62%
2016-04-08 0 0.161 0.161 0.170 0.161 0.180 309,000 53,883 0.1744 1.289 1.289 1.361 1.289 1.442 38,584 1.3965 -10.06%
2016-04-07 1 - - - - - 0 0 - 1.434 - - - - 0 - 0.00%
2016-04-06 0 0.179 0.163 0.179 0.155 0.180 2,250,000 370,956 0.1649 1.434 1.305 1.434 1.241 1.442 280,954 1.3203 11.88%
2016-04-05 0 0.160 0.156 0.160 0.160 0.169 1,128,000 185,820 0.1647 1.281 1.249 1.281 1.281 1.353 140,852 1.3193 -5.33%
2016-04-01 0 0.169 0.163 0.169 - - 0 0 - 1.353 1.305 1.353 - - 0 - -0.59%
2016-03-31 0 0.170 0.163 0.170 0.169 0.170 39,000 6,594 0.1691 1.361 1.305 1.361 1.353 1.361 4,870 1.3540 0.59%
2016-03-30 0 0.169 0.157 0.170 0.165 0.170 1,635,000 271,878 0.1663 1.353 1.257 1.361 1.321 1.361 204,160 1.3317 -0.59%
2016-03-29 0 0.170 0.167 0.171 0.167 0.170 870,000 145,857 0.1677 1.361 1.337 1.369 1.337 1.361 108,636 1.3426 -2.30%
2016-03-24 0 0.174 0.167 0.174 0.168 0.177 531,000 91,701 0.1727 1.393 1.337 1.393 1.345 1.417 66,305 1.3830 -0.57%
2016-03-23 0 0.175 0.168 0.177 - - 0 0 - 1.401 1.345 1.417 - - 0 - 0.00%
2016-03-22 0 0.175 0.167 0.177 0.166 0.175 2,232,000 377,925 0.1693 1.401 1.337 1.417 1.329 1.401 278,706 1.3560 0.00%
2016-03-21 0 0.175 0.170 0.176 0.167 0.177 561,000 96,213 0.1715 1.401 1.361 1.409 1.337 1.417 70,051 1.3735 -0.57%
2016-03-18 0 0.176 0.174 0.178 0.174 0.176 402,000 70,461 0.1753 1.409 1.393 1.426 1.393 1.409 50,197 1.4037 3.53%
2016-03-17 0 0.170 0.166 0.173 0.165 0.175 1,111,500 186,034 0.1674 1.361 1.329 1.385 1.321 1.401 138,791 1.3404 -0.58%
2016-03-16 0 0.171 0.171 0.178 - - 0 0 - 1.369 1.369 1.426 - - 0 - 0.00%
2016-03-15 0 0.171 0.171 0.174 0.169 0.172 645,000 110,274 0.1710 1.369 1.369 1.393 1.353 1.377 80,540 1.3692 -3.93%
2016-03-14 0 0.178 0.170 0.178 0.170 0.178 1,206,000 208,749 0.1731 1.426 1.361 1.426 1.361 1.426 150,591 1.3862 3.49%
2016-03-11 0 0.172 0.180 0.182 0.172 0.177 783,000 134,727 0.1721 1.377 1.442 1.458 1.377 1.417 97,772 1.3780 -6.52%
2016-03-10 0 0.184 0.177 0.184 0.172 0.192 249,000 42,888 0.1722 1.474 1.417 1.474 1.377 1.538 31,092 1.3794 6.98%
2016-03-09 0 0.172 0.172 0.178 0.171 0.173 135,000 23,241 0.1722 1.377 1.377 1.426 1.369 1.385 16,857 1.3787 -3.37%
2016-03-08 0 0.178 0.170 0.187 - - 0 0 - 1.426 1.361 1.498 - - 0 - 0.00%
2016-03-07 0 0.178 0.175 0.180 0.175 0.180 795,000 139,680 0.1757 1.426 1.401 1.442 1.401 1.442 99,270 1.4071 0.00%
2016-03-04 0 0.178 0.178 0.192 0.176 0.176 9,000 1,584 0.1760 1.426 1.426 1.538 1.409 1.409 1,124 1.4095 0.00%
2016-03-03 0 0.178 0.178 0.189 0.178 0.179 348,000 62,070 0.1784 1.426 1.426 1.514 1.426 1.434 43,454 1.4284 1.14%
2016-03-02 0 0.176 0.173 0.184 0.175 0.186 969,000 170,562 0.1760 1.409 1.385 1.474 1.401 1.490 120,997 1.4096 0.00%
2016-03-01 0 0.176 0.176 0.185 0.175 0.185 651,000 115,539 0.1775 1.409 1.409 1.482 1.401 1.482 81,289 1.4213 -2.22%
2016-02-29 0 0.180 0.177 0.189 0.180 0.180 210,000 37,800 0.1800 1.442 1.417 1.514 1.442 1.442 26,222 1.4415 0.00%
2016-02-26 0 0.180 0.179 0.180 0.180 0.195 123,000 22,305 0.1813 1.442 1.434 1.442 1.442 1.562 15,359 1.4523 0.00%
2016-02-25 0 0.180 0.177 0.180 0.180 0.180 9,000 1,620 0.1800 1.442 1.417 1.442 1.442 1.442 1,124 1.4415 -3.74%
2016-02-24 0 0.187 0.187 0.188 0.185 0.190 882,000 164,187 0.1862 1.498 1.498 1.506 1.482 1.522 110,134 1.4908 -5.08%
2016-02-23 0 0.197 0.190 0.199 0.185 0.197 1,536,000 294,306 0.1916 1.578 1.522 1.594 1.482 1.578 191,798 1.5345 7.07%
2016-02-22 0 0.184 0.180 0.185 0.178 0.184 420,000 75,804 0.1805 1.474 1.442 1.482 1.426 1.474 52,445 1.4454 2.22%
2016-02-19 0 0.180 0.180 0.185 0.180 0.180 210,000 37,800 0.1800 1.442 1.442 1.482 1.442 1.442 26,222 1.4415 0.00%
2016-02-18 0 0.180 0.172 0.180 0.180 0.190 600,000 109,140 0.1819 1.442 1.377 1.442 1.442 1.522 74,921 1.4567 -1.10%
2016-02-17 0 0.182 0.182 0.199 0.182 0.204 51,000 9,522 0.1867 1.458 1.458 1.594 1.458 1.634 6,368 1.4952 -7.61%
2016-02-16 0 0.197 0.182 0.197 0.197 0.197 12,000 2,364 0.1970 1.578 1.458 1.578 1.578 1.578 1,498 1.5777 11.30%
2016-02-15 0 0.177 0.177 0.179 0.167 0.177 102,000 17,454 0.1711 1.417 1.417 1.434 1.337 1.417 12,737 1.3704 1.72%
2016-02-12 0 0.174 0.174 0.180 0.163 0.174 738,000 123,618 0.1675 1.393 1.393 1.442 1.305 1.393 92,153 1.3414 -1.69%
2016-02-11 0 0.177 0.166 0.177 - - 0 0 - 1.417 1.329 1.417 - - 0 - -2.21%
2016-02-05 0 0.181 0.179 0.196 0.181 0.181 30,000 5,430 0.1810 1.450 1.434 1.570 1.450 1.450 3,746 1.4495 -0.55%
2016-02-04 0 0.182 0.178 0.197 - - 50 8 0.1600 1.458 1.426 1.578 - - 6 1.2813 0.00%
2016-02-03 0 0.182 0.181 0.182 0.182 0.191 180,000 32,787 0.1822 1.458 1.450 1.458 1.458 1.530 22,476 1.4587 -4.71%
2016-02-02 0 0.191 0.191 0.206 0.190 0.195 1,200,000 231,057 0.1925 1.530 1.530 1.650 1.522 1.562 149,842 1.5420 0.53%
2016-02-01 0 0.190 0.188 0.191 0.180 0.190 2,526,000 474,792 0.1880 1.522 1.506 1.530 1.442 1.522 315,418 1.5053 10.47%
2016-01-29 0 0.172 0.172 0.181 0.172 0.181 555,000 98,988 0.1784 1.377 1.377 1.450 1.377 1.450 69,302 1.4284 -1.15%
2016-01-28 0 0.174 0.166 0.172 0.160 0.180 5,672,000 942,419 0.1662 1.393 1.329 1.377 1.281 1.442 708,254 1.3306 -3.33%
2016-01-27 1 - - - - - 0 0 - 1.442 - - - - 0 - 0.00%
2016-01-26 1 - - - - - 0 0 - 1.442 - - - - 0 - 0.00%
2016-01-25 1 0.180 0.177 0.203 0.180 0.185 1,839,000 334,839 0.1821 1.442 1.417 1.626 1.442 1.482 229,633 1.4581 -4.26%
2016-01-22 0 0.188 0.180 0.188 0.182 0.188 120,000 21,894 0.1825 1.506 1.442 1.506 1.458 1.506 14,984 1.4611 4.44%
2016-01-21 0 0.180 0.180 0.182 0.180 0.182 1,032,000 186,378 0.1806 1.442 1.442 1.458 1.442 1.458 128,864 1.4463 -3.23%
2016-01-20 0 0.186 0.181 0.186 0.176 0.189 846,000 153,105 0.1810 1.490 1.450 1.490 1.409 1.514 105,639 1.4493 2.76%
2016-01-19 0 0.181 0.181 0.188 0.175 0.194 4,143,000 741,609 0.1790 1.450 1.450 1.506 1.401 1.554 517,330 1.4335 -0.55%
2016-01-18 0 0.182 0.182 0.184 0.180 0.206 8,928,000 1,627,968 0.1823 1.458 1.458 1.474 1.442 1.650 1,114,825 1.4603 -8.54%
2016-01-15 0 0.199 0.199 0.206 0.199 0.207 2,964,000 593,406 0.2002 1.594 1.594 1.650 1.594 1.658 370,110 1.6033 -3.86%
2016-01-14 1 - - - - - 0 0 - 1.658 - - - - 0 - 0.00%
2016-01-13 0 0.207 0.203 0.208 0.203 0.220 3,594,000 740,835 0.2061 1.658 1.626 1.666 1.626 1.762 448,777 1.6508 1.47%
2016-01-12 0 0.204 0.204 0.209 0.203 0.206 2,754,000 562,419 0.2042 1.634 1.634 1.674 1.626 1.650 343,888 1.6355 -0.97%
2016-01-11 0 0.206 0.204 0.206 0.204 0.213 6,447,000 1,338,180 0.2076 1.650 1.634 1.650 1.634 1.706 805,027 1.6623 -4.63%
2016-01-08 0 0.216 0.210 0.216 0.206 0.221 4,773,000 1,008,585 0.2113 1.730 1.682 1.730 1.650 1.770 595,997 1.6923 -0.92%
2016-01-07 0 0.218 0.213 0.218 0.208 0.230 4,467,000 957,504 0.2144 1.746 1.706 1.746 1.666 1.842 557,787 1.7166 -6.03%
2016-01-06 0 0.232 0.220 0.232 0.215 0.233 2,622,000 597,156 0.2277 1.858 1.762 1.858 1.722 1.866 327,405 1.8239 2.65%
2016-01-05 0 0.226 0.216 0.226 0.211 0.230 2,973,000 650,640 0.2188 1.810 1.730 1.810 1.690 1.842 371,234 1.7526 8.13%
2016-01-04 0 0.209 0.215 0.224 0.199 0.225 10,401,000 2,141,496 0.2059 1.674 1.722 1.794 1.594 1.802 1,298,756 1.6489 -9.13%
2015-12-31 0 0.230 0.223 0.232 0.210 0.235 6,171,000 1,355,973 0.2197 1.842 1.786 1.858 1.682 1.882 770,563 1.7597 -2.13%
2015-12-30 0 0.235 0.224 0.237 0.234 0.242 498,000 117,003 0.2349 1.882 1.794 1.898 1.874 1.938 62,184 1.8815 5.86%
2015-12-29 0 0.222 0.221 0.225 0.222 0.222 303,000 67,266 0.2220 1.778 1.770 1.802 1.778 1.778 37,835 1.7779 0.00%
2015-12-28 0 0.222 0.222 0.234 0.221 0.237 1,466,000 336,296 0.2294 1.778 1.778 1.874 1.770 1.898 183,057 1.8371 -6.72%
2015-12-24 0 0.238 0.235 0.238 0.238 0.248 654,000 157,902 0.2414 1.906 1.882 1.906 1.906 1.986 81,664 1.9336 -0.83%
2015-12-23 0 0.240 0.238 0.242 0.235 0.250 5,031,000 1,214,394 0.2414 1.922 1.906 1.938 1.882 2.002 628,213 1.9331 4.80%
2015-12-22 0 0.229 0.220 0.230 0.207 0.239 4,365,000 964,674 0.2210 1.834 1.762 1.842 1.658 1.914 545,051 1.7699 14.50%
2015-12-21 0 0.200 0.187 0.205 0.198 0.200 1,038,000 206,748 0.1992 1.602 1.498 1.642 1.586 1.602 129,613 1.5951 2.04%
2015-12-18 0 0.196 0.196 0.198 0.187 0.197 924,000 176,661 0.1912 1.570 1.570 1.586 1.498 1.578 115,378 1.5311 3.16%
2015-12-17 0 0.190 0.189 0.190 0.186 0.192 1,740,000 333,267 0.1915 1.522 1.514 1.522 1.490 1.538 217,271 1.5339 -1.04%
2015-12-16 0 0.192 0.189 0.199 0.188 0.192 3,288,000 630,669 0.1918 1.538 1.514 1.594 1.506 1.538 410,567 1.5361 0.00%
2015-12-15 0 0.192 0.190 0.192 0.186 0.194 426,000 80,322 0.1885 1.538 1.522 1.538 1.490 1.554 53,194 1.5100 -3.03%
2015-12-14 0 0.198 0.190 0.199 0.190 0.198 33,000 6,300 0.1909 1.586 1.522 1.594 1.522 1.586 4,121 1.5289 2.06%
2015-12-11 1 - - - - - 0 0 - 1.554 - - - - 0 - 0.00%
2015-12-10 0 0.194 0.191 0.197 0.190 0.200 687,000 131,037 0.1907 1.554 1.530 1.578 1.522 1.602 85,785 1.5275 0.00%
2015-12-09 0 0.194 0.194 0.199 0.191 0.200 2,991,000 584,208 0.1953 1.554 1.554 1.594 1.530 1.602 373,481 1.5642 0.00%
2015-12-08 0 0.194 0.187 0.194 0.195 0.200 306,000 59,700 0.1951 1.554 1.498 1.554 1.562 1.602 38,210 1.5624 -2.02%
2015-12-07 0 0.198 0.193 0.199 0.193 0.206 207,000 40,704 0.1966 1.586 1.546 1.594 1.546 1.650 25,848 1.5748 0.00%
2015-12-04 0 0.198 0.192 0.199 - - 0 0 - 1.586 1.538 1.594 - - 0 - 0.00%
2015-12-03 0 0.198 0.196 0.198 0.195 0.200 786,500 153,968 0.1958 1.586 1.570 1.586 1.562 1.602 98,209 1.5678 0.00%
2015-12-02 0 0.198 0.196 0.198 0.191 0.204 3,849,000 760,194 0.1975 1.586 1.570 1.586 1.530 1.634 480,619 1.5817 -3.41%
2015-12-01 0 0.205 0.205 0.210 0.205 0.207 600,000 123,564 0.2059 1.642 1.642 1.682 1.642 1.658 74,921 1.6493 0.99%
2015-11-30 0 0.203 0.203 0.207 0.193 0.210 3,474,000 712,389 0.2051 1.626 1.626 1.658 1.546 1.682 433,793 1.6422 5.18%
2015-11-27 0 0.193 0.189 0.194 0.188 0.194 1,122,000 213,444 0.1902 1.546 1.514 1.554 1.506 1.554 140,102 1.5235 1.58%
2015-11-26 0 0.190 0.187 0.194 0.187 0.190 1,746,000 330,534 0.1893 1.522 1.498 1.554 1.498 1.522 218,020 1.5161 1.60%
2015-11-25 0 0.187 0.187 0.190 0.182 0.187 1,176,000 217,614 0.1850 1.498 1.498 1.522 1.458 1.498 146,845 1.4819 -0.53%
2015-11-24 0 0.188 0.188 0.195 0.184 0.188 2,076,000 386,562 0.1862 1.506 1.506 1.562 1.474 1.506 259,227 1.4912 -0.53%
2015-11-23 0 0.189 0.186 0.190 0.185 0.196 2,301,000 432,846 0.1881 1.514 1.490 1.522 1.482 1.570 287,322 1.5065 -3.08%
2015-11-20 0 0.195 0.195 0.196 0.185 0.195 4,182,000 793,350 0.1897 1.562 1.562 1.570 1.482 1.562 522,200 1.5192 4.84%
2015-11-19 0 0.186 0.185 0.187 0.180 0.223 24,207,000 4,578,855 0.1892 1.490 1.482 1.498 1.442 1.786 3,022,690 1.5148 -15.07%
2015-11-18 0 0.219 0.211 0.220 0.212 0.230 1,320,000 289,503 0.2193 1.754 1.690 1.762 1.698 1.842 164,826 1.7564 0.92%
2015-11-17 0 0.217 0.210 0.217 0.210 0.235 2,445,000 524,889 0.2147 1.738 1.682 1.738 1.682 1.882 305,303 1.7192 -0.91%
2015-11-16 0 0.219 0.210 0.219 0.219 0.228 255,250 56,491 0.2213 1.754 1.682 1.754 1.754 1.826 31,873 1.7724 0.00%
2015-11-13 0 0.219 0.215 0.219 0.219 0.220 507,000 111,042 0.2190 1.754 1.722 1.754 1.754 1.762 63,308 1.7540 -0.90%
2015-11-12 0 0.221 0.220 0.225 0.221 0.229 936,000 211,158 0.2256 1.770 1.762 1.802 1.770 1.834 116,877 1.8067 0.91%
2015-11-11 0 0.219 0.217 0.219 0.215 0.234 3,864,000 847,722 0.2194 1.754 1.738 1.754 1.722 1.874 482,492 1.7570 -0.45%
2015-11-10 0 0.220 0.218 0.220 0.212 0.228 2,871,000 627,933 0.2187 1.762 1.746 1.762 1.698 1.826 358,497 1.7516 -3.51%
2015-11-09 0 0.228 0.226 0.229 0.225 0.233 5,190,000 1,180,908 0.2275 1.826 1.810 1.834 1.802 1.866 648,067 1.8222 -6.56%
2015-11-06 0 0.244 0.233 0.244 0.225 0.246 276,000 64,062 0.2321 1.954 1.866 1.954 1.802 1.970 34,464 1.8588 -1.21%
2015-11-05 0 0.247 0.240 0.247 0.236 0.247 114,000 27,414 0.2405 1.978 1.922 1.978 1.890 1.978 14,235 1.9258 4.66%
2015-11-04 0 0.236 0.236 0.240 0.236 0.247 626,000 150,670 0.2407 1.890 1.890 1.922 1.890 1.978 78,168 1.9275 0.00%
2015-11-03 0 0.236 0.236 0.243 0.231 0.246 4,080,000 967,017 0.2370 1.890 1.890 1.946 1.850 1.970 509,463 1.8981 -5.60%
2015-11-02 0 0.250 0.246 0.250 0.246 0.255 3,816,000 956,436 0.2506 2.002 1.970 2.002 1.970 2.042 476,498 2.0072 -1.96%
2015-10-30 0 0.255 0.255 0.260 0.255 0.270 939,000 243,330 0.2591 2.042 2.042 2.082 2.042 2.162 117,251 2.0753 -5.56%
2015-10-29 0 0.270 0.255 0.270 0.270 0.280 237,000 64,710 0.2730 2.162 2.042 2.162 2.162 2.242 29,594 2.1866 0.00%
2015-10-28 0 0.270 0.255 0.275 0.270 0.285 1,164,000 326,325 0.2803 2.162 2.042 2.202 2.162 2.282 145,347 2.2451 0.00%
2015-10-27 0 0.270 0.265 0.270 0.270 0.270 750,000 202,500 0.2700 2.162 2.122 2.162 2.162 2.162 93,651 2.1623 1.89%
2015-10-26 0 0.265 0.260 0.265 0.240 0.265 3,750,000 967,158 0.2579 2.122 2.082 2.122 1.922 2.122 468,257 2.0654 7.29%
2015-10-23 0 0.247 0.247 0.250 0.245 0.255 4,998,000 1,251,807 0.2505 1.978 1.978 2.002 1.962 2.042 624,092 2.0058 -5.00%
2015-10-22 0 0.260 0.255 0.260 0.260 0.270 1,725,000 452,985 0.2626 2.082 2.042 2.082 2.082 2.162 215,398 2.1030 -3.70%
2015-10-20 0 0.270 0.265 0.275 0.255 0.270 3,441,500 895,970 0.2603 2.162 2.122 2.202 2.042 2.162 429,735 2.0849 1.89%
2015-10-19 0 0.265 0.265 0.275 0.265 0.285 990,000 267,405 0.2701 2.122 2.122 2.202 2.122 2.282 123,620 2.1631 -3.64%
2015-10-16 0 0.275 0.275 0.280 0.260 0.275 3,414,000 909,225 0.2663 2.202 2.202 2.242 2.082 2.202 426,301 2.1328 1.85%
2015-10-15 0 0.270 0.265 0.275 0.260 0.270 675,000 181,155 0.2684 2.162 2.122 2.202 2.082 2.162 84,286 2.1493 3.85%
2015-10-14 0 0.260 0.260 0.270 0.260 0.260 60,000 15,600 0.2600 2.082 2.082 2.162 2.082 2.082 7,492 2.0822 -3.70%
2015-10-13 0 0.270 0.260 0.270 0.265 0.270 1,680,000 447,225 0.2662 2.162 2.082 2.162 2.122 2.162 209,779 2.1319 -3.57%
2015-10-12 0 0.280 0.275 0.280 0.265 0.280 1,827,000 491,235 0.2689 2.242 2.202 2.242 2.122 2.242 228,135 2.1533 0.00%
2015-10-09 0 0.280 0.270 0.280 0.270 0.280 411,000 112,620 0.2740 2.242 2.162 2.242 2.162 2.242 51,321 2.1944 3.70%
2015-10-08 0 0.270 0.270 0.275 0.260 0.275 6,060,000 1,621,185 0.2675 2.162 2.162 2.202 2.082 2.202 756,703 2.1424 -1.82%
2015-10-07 0 0.275 0.270 0.280 0.270 0.290 1,662,000 459,990 0.2768 2.202 2.162 2.242 2.162 2.322 207,531 2.2165 -1.79%
2015-10-06 0 0.280 0.275 0.285 0.280 0.285 423,000 119,055 0.2815 2.242 2.202 2.282 2.242 2.282 52,819 2.2540 -1.75%
2015-10-05 0 0.285 0.280 0.285 0.285 0.295 426,000 122,640 0.2879 2.282 2.242 2.282 2.282 2.362 53,194 2.3055 -3.39%
2015-10-02 0 0.295 0.295 0.300 0.280 0.300 144,000 42,435 0.2947 2.362 2.362 2.403 2.242 2.403 17,981 2.3600 0.00%
2015-09-30 0 0.295 0.280 0.295 0.280 0.300 1,599,000 469,410 0.2936 2.362 2.242 2.362 2.242 2.403 199,665 2.3510 -1.67%
2015-09-29 0 0.300 0.295 0.300 0.270 0.315 4,395,000 1,277,040 0.2906 2.403 2.362 2.403 2.162 2.523 548,797 2.3270 7.14%
2015-09-25 0 0.280 0.280 0.285 0.280 0.285 204,000 57,210 0.2804 2.242 2.242 2.282 2.242 2.282 25,473 2.2459 -1.75%
2015-09-24 0 0.285 0.280 0.285 0.280 0.290 1,215,000 350,340 0.2883 2.282 2.242 2.282 2.242 2.322 151,715 2.3092 0.00%
2015-09-23 0 0.285 0.275 0.285 0.275 0.285 522,000 146,400 0.2805 2.282 2.202 2.282 2.202 2.282 65,181 2.2460 0.00%
2015-09-22 0 0.285 0.275 0.285 0.275 0.290 2,808,000 791,925 0.2820 2.282 2.202 2.282 2.202 2.322 350,631 2.2586 1.79%
2015-09-21 0 0.280 0.280 0.285 0.270 0.285 1,011,000 283,530 0.2804 2.242 2.242 2.282 2.162 2.282 126,242 2.2459 0.00%
2015-09-18 0 0.280 0.280 0.285 0.280 0.285 1,800,000 506,250 0.2813 2.242 2.242 2.282 2.242 2.282 224,763 2.2524 -3.45%
2015-09-17 0 0.290 0.285 0.290 0.285 0.290 291,000 83,490 0.2869 2.322 2.282 2.322 2.282 2.322 36,337 2.2977 1.75%
2015-09-16 0 0.285 0.285 0.290 0.280 0.290 2,889,000 814,005 0.2818 2.282 2.282 2.322 2.242 2.322 360,745 2.2565 0.00%
2015-09-15 0 0.285 0.280 0.290 0.280 0.285 1,911,000 538,305 0.2817 2.282 2.242 2.322 2.242 2.282 238,624 2.2559 0.00%
2015-09-14 0 0.285 0.280 0.285 0.270 0.285 2,094,000 586,515 0.2801 2.282 2.242 2.282 2.162 2.282 261,474 2.2431 3.64%
2015-09-11 0 0.275 0.275 0.285 0.270 0.285 6,042,000 1,667,865 0.2760 2.202 2.202 2.282 2.162 2.282 754,455 2.2107 -3.51%
2015-09-10 0 0.285 0.285 0.290 0.285 0.290 93,000 26,550 0.2855 2.282 2.282 2.322 2.282 2.322 11,613 2.2863 -1.72%
2015-09-09 0 0.290 0.285 0.290 0.285 0.300 2,970,000 863,145 0.2906 2.322 2.282 2.322 2.282 2.403 370,859 2.3274 1.75%
2015-09-08 0 0.285 0.285 0.295 0.280 0.295 4,506,000 1,279,005 0.2838 2.282 2.282 2.362 2.242 2.362 562,657 2.2732 -1.72%
2015-09-07 0 0.290 0.280 0.295 0.280 0.300 1,905,000 562,830 0.2954 2.322 2.242 2.362 2.242 2.403 237,874 2.3661 -1.69%
2015-09-04 0 0.295 0.295 0.300 0.295 0.300 1,509,000 445,245 0.2951 2.362 2.362 2.403 2.362 2.403 188,426 2.3630 3.51%
2015-09-02 0 0.285 0.285 0.290 0.280 0.290 4,008,000 1,130,805 0.2821 2.282 2.282 2.322 2.242 2.322 500,473 2.2595 0.00%
2015-09-01 0 0.285 0.285 0.290 0.285 0.385 26,061,000 8,385,525 0.3218 2.282 2.282 2.322 2.282 3.083 3,254,196 2.5768 -6.56%
2015-08-31 0 0.305 0.305 0.310 0.280 0.340 23,859,000 7,049,145 0.2955 2.443 2.443 2.483 2.242 2.723 2,979,236 2.3661 -3.17%
2015-08-28 0 0.315 0.310 0.315 0.310 0.340 12,159,000 3,830,235 0.3150 2.523 2.483 2.523 2.483 2.723 1,518,275 2.5228 1.61%
2015-08-27 0 0.310 0.305 0.310 0.300 0.325 12,699,000 3,984,840 0.3138 2.483 2.443 2.483 2.403 2.603 1,585,704 2.5130 1.64%
2015-08-26 0 0.305 0.305 0.315 0.300 0.340 11,085,000 3,505,290 0.3162 2.443 2.443 2.523 2.403 2.723 1,384,166 2.5324 -12.86%
2015-08-25 0 0.350 0.310 0.355 0.230 0.350 26,368,000 7,511,636 0.2849 2.803 2.483 2.843 1.842 2.803 3,292,531 2.2814 12.90%
2015-08-24 0 0.310 0.310 0.320 0.230 0.345 17,568,000 5,011,794 0.2853 2.483 2.483 2.563 1.842 2.763 2,193,688 2.2846 6.90%
2015-08-21 0 0.290 0.285 0.290 0.280 0.300 1,233,000 351,750 0.2853 2.322 2.282 2.322 2.242 2.403 153,963 2.2846 -1.69%
2015-08-20 0 0.295 0.285 0.290 0.290 0.315 591,000 177,435 0.3002 2.362 2.282 2.322 2.322 2.523 73,797 2.4044 -3.28%
2015-08-19 0 0.305 0.300 0.310 0.300 0.310 888,000 273,975 0.3085 2.443 2.403 2.483 2.403 2.483 110,883 2.4708 -1.61%
2015-08-18 0 0.310 0.310 0.315 0.305 0.330 3,537,000 1,119,330 0.3165 2.483 2.483 2.523 2.443 2.643 441,660 2.5344 -6.06%
2015-08-17 0 0.330 0.330 0.335 0.310 0.360 30,228,000 10,346,445 0.3423 2.643 2.643 2.683 2.483 2.883 3,774,523 2.7411 10.00%
2015-08-14 0 0.300 0.295 0.300 0.295 0.305 1,687,000 509,350 0.3019 2.403 2.362 2.403 2.362 2.443 210,653 2.4180 3.45%
2015-08-13 0 0.290 0.285 0.290 0.290 0.310 789,000 237,720 0.3013 2.322 2.282 2.322 2.322 2.483 98,521 2.4129 -3.33%
2015-08-12 0 0.300 0.295 0.300 0.300 0.310 1,278,000 384,780 0.3011 2.403 2.362 2.403 2.403 2.483 159,582 2.4112 -1.64%
2015-08-11 0 0.305 0.305 0.310 0.305 0.315 5,415,000 1,670,700 0.3085 2.443 2.443 2.483 2.443 2.523 676,162 2.4709 0.00%
2015-08-10 0 0.305 0.305 0.310 0.285 0.305 4,491,000 1,326,285 0.2953 2.443 2.443 2.483 2.282 2.443 560,784 2.3651 3.39%
2015-08-07 0 0.295 0.290 0.295 0.285 0.300 4,917,100 1,454,921 0.2959 2.362 2.322 2.362 2.282 2.403 613,991 2.3696 5.36%
2015-08-06 0 0.280 0.280 0.285 0.280 0.290 1,317,000 381,255 0.2895 2.242 2.242 2.282 2.242 2.322 164,452 2.3183 -3.45%
2015-08-05 0 0.290 0.280 0.290 0.290 0.295 1,836,000 539,190 0.2937 2.322 2.242 2.322 2.322 2.362 229,258 2.3519 0.00%
2015-08-04 0 0.290 0.290 0.295 0.280 0.295 4,716,000 1,361,235 0.2886 2.322 2.322 2.362 2.242 2.362 588,879 2.3116 3.57%
2015-08-03 0 0.280 0.270 0.280 0.260 0.290 1,047,000 302,340 0.2888 2.242 2.162 2.242 2.082 2.322 130,737 2.3126 0.00%
2015-07-31 0 0.280 0.265 0.280 0.275 0.285 1,074,000 301,080 0.2803 2.242 2.122 2.242 2.202 2.282 134,109 2.2450 1.82%
2015-07-30 0 0.275 0.270 0.290 0.260 0.295 3,562,500 996,702 0.2798 2.202 2.162 2.322 2.082 2.362 444,844 2.2406 0.00%
2015-07-29 0 0.275 0.260 0.275 0.255 0.280 1,887,000 505,680 0.2680 2.202 2.082 2.202 2.042 2.242 235,627 2.1461 1.85%
2015-07-28 0 0.270 0.260 0.270 0.270 0.290 1,602,000 435,930 0.2721 2.162 2.082 2.162 2.162 2.322 200,039 2.1792 0.00%
2015-07-27 0 0.270 0.265 0.270 0.265 0.310 6,371,000 1,829,505 0.2872 2.162 2.122 2.162 2.122 2.483 795,537 2.2997 -6.90%
2015-07-24 0 0.290 0.290 0.295 0.290 0.320 3,354,000 996,810 0.2972 2.322 2.322 2.362 2.322 2.563 418,809 2.3801 -4.92%
2015-07-23 0 0.305 0.300 0.305 0.295 0.310 375,000 115,410 0.3078 2.443 2.403 2.443 2.362 2.483 46,826 2.4647 3.39%
2015-07-22 0 0.295 0.295 0.300 0.290 0.320 3,204,100 960,326 0.2997 2.362 2.362 2.403 2.322 2.563 400,091 2.4003 -3.28%
2015-07-21 0 0.305 0.305 0.310 0.300 0.305 687,000 208,590 0.3036 2.443 2.443 2.483 2.403 2.443 85,785 2.4316 7.02%
2015-07-20 0 0.285 0.285 0.305 0.285 0.310 3,003,000 884,505 0.2945 2.282 2.282 2.443 2.282 2.483 374,980 2.3588 -6.56%
2015-07-17 0 0.305 0.305 0.310 0.300 0.325 8,115,000 2,450,565 0.3020 2.443 2.443 2.483 2.403 2.603 1,013,307 2.4184 -3.17%
2015-07-16 0 0.315 0.310 0.315 0.295 0.315 4,617,000 1,404,780 0.3043 2.523 2.483 2.523 2.362 2.523 576,517 2.4367 5.00%
2015-07-15 0 0.300 0.290 0.300 0.275 0.300 2,604,000 748,005 0.2873 2.403 2.322 2.403 2.202 2.403 325,157 2.3004 -1.64%
2015-07-14 0 0.305 0.285 0.305 0.270 0.315 8,541,000 2,556,000 0.2993 2.443 2.282 2.443 2.162 2.523 1,066,501 2.3966 -1.61%
2015-07-13 0 0.310 0.295 0.310 0.260 0.310 3,574,698 1,029,445 0.2880 2.483 2.362 2.483 2.082 2.483 446,367 2.3063 24.00%
2015-07-10 0 0.250 0.250 0.265 0.238 0.285 7,773,000 1,992,693 0.2564 2.002 2.002 2.122 1.906 2.282 970,602 2.0530 5.04%
2015-07-09 0 0.238 0.235 0.239 0.180 0.240 8,280,000 1,845,642 0.2229 1.906 1.882 1.914 1.442 1.922 1,033,911 1.7851 22.68%
2015-07-08 0 0.194 0.185 0.195 0.130 0.225 6,879,000 1,276,584 0.1856 1.554 1.482 1.562 1.041 1.802 858,970 1.4862 -14.16%
2015-07-07 0 0.226 0.225 0.240 0.201 0.230 7,617,000 1,638,144 0.2151 1.810 1.802 1.922 1.610 1.842 951,123 1.7223 3.67%
2015-07-06 0 0.218 0.226 0.227 0.205 0.295 16,287,000 3,826,422 0.2349 1.746 1.810 1.818 1.642 2.362 2,033,732 1.8815 -24.83%
2015-07-03 0 0.290 0.280 0.295 0.270 0.335 7,434,000 2,190,135 0.2946 2.322 2.242 2.362 2.162 2.683 928,272 2.3594 -13.43%
2015-07-02 0 0.335 0.330 0.340 0.320 0.350 4,422,000 1,461,150 0.3304 2.683 2.643 2.723 2.563 2.803 552,168 2.6462 -4.29%
2015-06-30 0 0.350 0.340 0.350 0.320 0.355 2,220,000 747,570 0.3367 2.803 2.723 2.803 2.563 2.843 277,208 2.6968 1.45%
2015-06-29 0 0.345 0.340 0.345 0.335 0.360 6,279,000 2,198,865 0.3502 2.763 2.723 2.763 2.683 2.883 784,049 2.8045 -5.48%
2015-06-26 0 0.365 0.360 0.365 0.355 0.375 4,473,000 1,626,870 0.3637 2.923 2.883 2.923 2.843 3.003 558,536 2.9127 1.39%
2015-06-25 0 0.360 0.360 0.365 0.355 0.380 10,335,000 3,781,695 0.3659 2.883 2.883 2.923 2.843 3.043 1,290,515 2.9304 -1.37%
2015-06-24 0 0.365 0.360 0.365 0.360 0.380 11,442,000 4,185,135 0.3658 2.923 2.883 2.923 2.883 3.043 1,428,744 2.9292 -1.35%
2015-06-23 0 0.370 0.365 0.370 0.335 0.375 12,948,000 4,638,705 0.3583 2.963 2.923 2.963 2.683 3.003 1,616,796 2.8691 2.78%
2015-06-22 0 0.360 0.360 0.365 0.355 0.360 2,913,000 1,045,365 0.3589 2.883 2.883 2.923 2.843 2.883 363,742 2.8739 0.00%
2015-06-19 0 0.360 0.360 0.365 0.360 0.380 8,280,000 3,046,095 0.3679 2.883 2.883 2.923 2.883 3.043 1,033,911 2.9462 0.00%
2015-06-18 0 0.360 0.360 0.365 0.360 0.365 3,009,000 1,084,605 0.3605 2.883 2.883 2.923 2.883 2.923 375,729 2.8867 -1.37%
2015-06-17 0 0.365 0.365 0.370 0.360 0.375 6,258,000 2,308,650 0.3689 2.923 2.923 2.963 2.883 3.003 781,427 2.9544 0.00%
2015-06-16 0 0.365 0.360 0.365 0.360 0.370 5,379,000 1,966,215 0.3655 2.923 2.883 2.923 2.883 2.963 671,667 2.9274 0.00%
2015-06-15 0 0.365 0.365 0.370 0.360 0.375 5,202,000 1,916,970 0.3685 2.923 2.923 2.963 2.883 3.003 649,566 2.9512 -2.67%
2015-06-12 0 0.375 0.370 0.375 0.360 0.375 8,940,000 3,291,855 0.3682 3.003 2.963 3.003 2.883 3.003 1,116,324 2.9488 1.35%
2015-06-11 0 0.370 0.365 0.370 0.365 0.380 6,831,000 2,511,495 0.3677 2.963 2.923 2.963 2.923 3.043 852,976 2.9444 0.00%
2015-06-10 0 0.370 0.370 0.375 0.365 0.395 15,177,000 5,704,710 0.3759 2.963 2.963 3.003 2.923 3.163 1,895,128 3.0102 -1.33%
2015-06-09 0 0.375 0.370 0.375 0.355 0.390 18,972,000 7,054,980 0.3719 3.003 2.963 3.003 2.843 3.123 2,369,004 2.9780 -5.06%
2015-06-08 0 0.395 0.385 0.400 0.350 0.405 14,199,000 5,464,815 0.3849 3.163 3.083 3.203 2.803 3.243 1,773,007 3.0822 0.00%
2015-06-05 0 0.395 0.390 0.400 0.390 0.405 14,313,000 5,676,855 0.3966 3.163 3.123 3.203 3.123 3.243 1,787,242 3.1763 -2.47%
2015-06-04 0 0.405 0.400 0.405 0.385 0.415 14,150,000 5,671,925 0.4008 3.243 3.203 3.243 3.083 3.323 1,766,888 3.2101 0.00%
2015-06-03 0 0.405 0.405 0.410 0.395 0.420 16,209,000 6,588,885 0.4065 3.243 3.243 3.283 3.163 3.364 2,023,992 3.2554 1.25%
2015-06-02 0 0.400 0.400 0.410 0.395 0.435 37,351,000 15,669,845 0.4195 3.203 3.203 3.283 3.163 3.484 4,663,960 3.3598 0.00%
2015-06-01 0 0.400 0.400 0.410 0.390 0.410 12,882,000 5,159,460 0.4005 3.203 3.203 3.283 3.123 3.283 1,608,555 3.2075 2.56%
2015-05-29 0 0.390 0.390 0.400 0.375 0.405 10,662,000 4,195,695 0.3935 3.123 3.123 3.203 3.003 3.243 1,331,347 3.1515 2.63%
2015-05-28 0 0.380 0.380 0.395 0.380 0.405 6,912,000 2,715,885 0.3929 3.043 3.043 3.163 3.043 3.243 863,091 3.1467 -6.17%
2015-05-27 0 0.405 0.400 0.410 0.390 0.415 29,604,000 11,991,930 0.4051 3.243 3.203 3.283 3.123 3.323 3,696,605 3.2440 1.25%
2015-05-26 0 0.400 0.390 0.400 0.385 0.400 17,673,000 6,962,745 0.3940 3.203 3.123 3.203 3.083 3.203 2,206,800 3.1551 5.26%
2015-05-22 0 0.380 0.380 0.385 0.365 0.390 2,830,000 1,076,330 0.3803 3.043 3.043 3.083 2.923 3.123 353,378 3.0458 0.00%
2015-05-21 0 0.380 0.375 0.380 0.375 0.435 41,622,000 16,325,985 0.3922 3.043 3.003 3.043 3.003 3.484 5,197,273 3.1413 1.33%
2015-05-20 0 0.375 0.365 0.380 0.350 0.380 12,408,000 4,505,970 0.3632 3.003 2.923 3.043 2.803 3.043 1,549,367 2.9083 4.17%
2015-05-19 0 0.360 0.360 0.370 0.340 0.370 4,419,000 1,564,830 0.3541 2.883 2.883 2.963 2.723 2.963 551,794 2.8359 0.00%
2015-05-18 0 0.360 0.350 0.365 0.340 0.360 6,606,000 2,337,585 0.3539 2.883 2.803 2.923 2.723 2.883 824,881 2.8338 0.00%
2015-05-15 0 0.360 0.360 0.370 0.360 0.380 3,562,500 1,317,045 0.3697 2.883 2.883 2.963 2.883 3.043 444,844 2.9607 1.41%
2015-05-14 0 0.355 0.350 0.360 0.350 0.370 3,228,000 1,157,415 0.3586 2.843 2.803 2.883 2.803 2.963 403,075 2.8715 -1.39%
2015-05-13 0 0.360 0.360 0.370 0.350 0.385 5,853,000 2,156,730 0.3685 2.883 2.883 2.963 2.803 3.083 730,855 2.9510 2.86%
2015-05-12 0 0.350 0.350 0.360 0.345 0.375 11,577,000 4,199,250 0.3627 2.803 2.803 2.883 2.763 3.003 1,445,602 2.9048 -6.67%
2015-05-11 0 0.375 0.370 0.375 0.375 0.390 3,222,100 1,220,887 0.3789 3.003 2.963 3.003 3.003 3.123 402,339 3.0345 -2.60%
2015-05-08 0 0.385 0.385 0.390 0.375 0.385 2,316,000 884,160 0.3818 3.083 3.083 3.123 3.003 3.083 289,195 3.0573 2.67%
2015-05-07 0 0.375 0.370 0.390 0.370 0.390 8,421,000 3,207,195 0.3809 3.003 2.963 3.123 2.963 3.123 1,051,517 3.0501 -2.60%
2015-05-06 0 0.385 0.380 0.385 0.365 0.385 2,685,000 1,019,775 0.3798 3.083 3.043 3.083 2.923 3.083 335,272 3.0416 5.48%
2015-05-05 0 0.365 0.365 0.370 0.365 0.390 8,121,000 3,052,890 0.3759 2.923 2.923 2.963 2.923 3.123 1,014,056 3.0106 -5.19%
2015-05-04 0 0.385 0.385 0.390 0.380 0.400 10,209,000 3,957,525 0.3877 3.083 3.083 3.123 3.043 3.203 1,274,782 3.1045 -1.28%
2015-04-30 0 0.390 0.390 0.395 0.390 0.405 16,308,000 6,462,750 0.3963 3.123 3.123 3.163 3.123 3.243 2,036,354 3.1737 -2.50%
2015-04-29 0 0.400 0.395 0.400 0.385 0.400 7,447,000 2,926,375 0.3930 3.203 3.163 3.203 3.083 3.203 929,895 3.1470 3.90%
2015-04-28 0 0.385 0.380 0.390 0.380 0.395 7,902,500 3,056,180 0.3867 3.083 3.043 3.123 3.043 3.163 986,773 3.0971 0.00%
2015-04-27 0 0.385 0.385 0.395 0.385 0.400 7,737,000 3,038,130 0.3927 3.083 3.083 3.163 3.083 3.203 966,107 3.1447 0.00%
2015-04-24 0 0.385 0.385 0.390 0.380 0.435 23,262,000 9,269,670 0.3985 3.083 3.083 3.123 3.043 3.484 2,904,689 3.1913 -3.75%
2015-04-23 0 0.400 0.405 0.410 0.380 0.460 20,887,500 8,511,360 0.4075 3.203 3.243 3.283 3.043 3.684 2,608,189 3.2633 -4.76%
2015-04-22 0 0.420 0.420 0.425 0.415 0.455 8,553,000 3,660,840 0.4280 3.364 3.364 3.404 3.323 3.644 1,068,000 3.4278 -7.69%
2015-04-21 0 0.455 0.455 0.460 0.390 0.480 46,707,698 20,273,450 0.4340 3.644 3.644 3.684 3.123 3.844 5,832,317 3.4761 21.33%
2015-04-20 0 0.375 0.375 0.395 0.375 0.400 7,320,000 2,848,815 0.3892 3.003 3.003 3.163 3.003 3.203 914,037 3.1167 -7.41%
2015-04-17 0 0.405 0.395 0.410 0.390 0.420 5,475,000 2,194,615 0.4008 3.243 3.163 3.283 3.123 3.364 683,655 3.2101 1.25%
2015-04-16 0 0.400 0.395 0.400 0.395 0.445 15,810,000 6,662,580 0.4214 3.203 3.163 3.203 3.163 3.564 1,974,170 3.3749 -10.11%
2015-04-15 0 0.445 0.445 0.455 0.430 0.485 29,696,000 13,659,065 0.4600 3.564 3.564 3.644 3.444 3.884 3,708,093 3.6836 3.49%
2015-04-14 0 0.430 0.430 0.440 0.345 0.445 53,357,000 21,898,345 0.4104 3.444 3.444 3.524 2.763 3.564 6,662,604 3.2868 24.64%
2015-04-13 0 0.345 0.345 0.350 0.335 0.450 53,268,000 20,449,650 0.3839 2.763 2.763 2.803 2.683 3.604 6,651,491 3.0744 -1.43%
2015-04-10 0 0.350 0.345 0.350 0.310 0.370 18,357,000 6,365,895 0.3468 2.803 2.763 2.803 2.483 2.963 2,292,210 2.7772 16.67%
2015-04-09 0 0.300 0.300 0.315 0.295 0.330 7,961,000 2,491,085 0.3129 2.403 2.403 2.523 2.362 2.643 994,077 2.5059 1.69%
2015-04-08 0 0.295 0.295 0.300 0.280 0.310 3,736,500 1,095,360 0.2932 2.362 2.362 2.403 2.242 2.483 466,571 2.3477 3.51%
2015-04-02 0 0.285 0.280 0.285 0.280 0.295 712,000 204,985 0.2879 2.282 2.242 2.282 2.242 2.362 88,906 2.3056 0.00%
2015-04-01 0 0.285 0.285 0.295 0.280 0.285 420,000 119,535 0.2846 2.282 2.282 2.362 2.242 2.282 52,445 2.2793 0.00%
2015-03-31 0 0.285 0.285 0.290 0.280 0.295 1,197,000 344,355 0.2877 2.282 2.282 2.322 2.242 2.362 149,467 2.3039 -1.72%
2015-03-30 0 0.290 0.280 0.295 0.280 0.300 2,089,000 607,225 0.2907 2.322 2.242 2.362 2.242 2.403 260,850 2.3279 0.00%
2015-03-27 0 0.290 0.290 0.305 0.290 0.290 435,000 126,150 0.2900 2.322 2.322 2.443 2.322 2.322 54,318 2.3224 -3.33%
2015-03-26 0 0.300 0.280 0.300 0.280 0.300 2,676,000 774,360 0.2894 2.403 2.242 2.403 2.242 2.403 334,148 2.3174 1.69%
2015-03-25 0 0.295 0.290 0.295 0.290 0.300 1,149,000 340,395 0.2963 2.362 2.322 2.362 2.322 2.403 143,474 2.3725 0.00%
2015-03-24 0 0.295 0.305 0.310 0.295 0.320 1,065,000 322,665 0.3030 2.362 2.443 2.483 2.362 2.563 132,985 2.4263 -7.81%
2015-03-23 0 0.320 0.315 0.320 0.300 0.325 1,260,250 400,380 0.3177 2.563 2.523 2.563 2.403 2.603 157,365 2.5443 -1.54%
2015-03-20 0 0.325 0.320 0.325 0.290 0.350 7,554,000 2,376,675 0.3146 2.603 2.563 2.603 2.322 2.803 943,256 2.5196 12.07%
2015-03-19 0 0.290 0.290 0.295 0.285 0.295 1,772,450 514,657 0.2904 2.322 2.322 2.362 2.282 2.362 221,323 2.3254 0.00%
2015-03-18 0 0.290 0.290 0.295 0.260 0.295 2,325,000 668,865 0.2877 2.322 2.322 2.362 2.082 2.362 290,319 2.3039 3.57%
2015-03-17 0 0.280 0.280 0.285 0.280 0.290 486,000 137,130 0.2822 2.242 2.242 2.282 2.242 2.322 60,686 2.2597 -3.45%
2015-03-16 0 0.290 0.280 0.290 0.290 0.290 36,000 10,440 0.2900 2.322 2.242 2.322 2.322 2.322 4,495 2.3224 -1.69%
2015-03-13 0 0.295 0.280 0.295 0.275 0.305 1,236,000 346,200 0.2801 2.362 2.242 2.362 2.202 2.443 154,337 2.2431 7.27%
2015-03-12 0 0.275 0.270 0.275 0.265 0.275 627,000 167,145 0.2666 2.202 2.162 2.202 2.122 2.202 78,292 2.1349 1.85%
2015-03-11 0 0.270 0.260 0.275 0.270 0.280 939,000 257,655 0.2744 2.162 2.082 2.202 2.162 2.242 117,251 2.1975 -1.82%
2015-03-10 0 0.275 0.270 0.275 0.260 0.275 1,632,050 434,217 0.2661 2.202 2.162 2.202 2.082 2.202 203,792 2.1307 3.77%
2015-03-09 0 0.265 0.260 0.265 0.240 0.265 1,350,000 337,797 0.2502 2.122 2.082 2.122 1.922 2.122 168,572 2.0039 3.92%
2015-03-06 0 0.255 0.255 0.260 0.250 0.270 2,145,000 551,790 0.2572 2.042 2.042 2.082 2.002 2.162 267,843 2.0601 -5.56%
2015-03-05 0 0.270 0.265 0.280 0.260 0.270 510,000 135,030 0.2648 2.162 2.122 2.242 2.082 2.162 63,683 2.1203 0.00%
2015-03-04 0 0.270 0.260 0.270 0.270 0.280 830,000 224,140 0.2700 2.162 2.082 2.162 2.162 2.242 103,641 2.1627 0.00%
2015-03-03 0 0.270 0.270 0.290 0.270 0.275 366,000 99,675 0.2723 2.162 2.162 2.322 2.162 2.202 45,702 2.1810 -3.57%
2015-03-02 0 0.280 0.270 0.280 0.280 0.290 474,150 134,468 0.2836 2.242 2.162 2.242 2.242 2.322 59,206 2.2712 -1.75%
2015-02-27 0 0.285 0.280 0.285 0.270 0.285 525,000 147,570 0.2811 2.282 2.242 2.282 2.162 2.282 65,556 2.2511 5.56%
2015-02-26 0 0.270 0.270 0.280 0.265 0.270 567,000 151,830 0.2678 2.162 2.162 2.242 2.122 2.162 70,800 2.1445 -1.82%
2015-02-25 0 0.275 0.270 0.280 0.270 0.280 738,000 203,190 0.2753 2.202 2.162 2.242 2.162 2.242 92,153 2.2049 1.85%
2015-02-24 0 0.270 0.270 0.275 0.270 0.275 231,000 62,610 0.2710 2.162 2.162 2.202 2.162 2.202 28,845 2.1706 -3.57%
2015-02-23 0 0.280 0.280 0.290 0.270 0.280 150,000 41,580 0.2772 2.242 2.242 2.322 2.162 2.242 18,730 2.2199 -3.45%
2015-02-18 0 0.290 0.270 0.300 - - 0 0 - 2.322 2.162 2.403 - - 0 - 0.00%
2015-02-17 0 0.290 0.285 0.290 0.285 0.300 279,000 81,000 0.2903 2.322 2.282 2.322 2.282 2.403 34,838 2.3250 -1.69%
2015-02-16 0 0.295 0.295 0.300 0.260 0.305 873,000 247,485 0.2835 2.362 2.362 2.403 2.082 2.443 109,010 2.2703 9.26%
2015-02-13 0 0.270 0.270 0.280 0.260 0.280 1,224,000 326,055 0.2664 2.162 2.162 2.242 2.082 2.242 152,839 2.1333 -3.57%
2015-02-12 0 0.280 0.270 0.280 0.270 0.280 873,000 238,785 0.2735 2.242 2.162 2.242 2.162 2.242 109,010 2.1905 -1.75%
2015-02-11 0 0.285 0.275 0.285 - - 0 0 - 2.282 2.202 2.282 - - 0 - -1.72%
2015-02-10 0 0.290 0.275 0.290 0.275 0.290 417,000 116,745 0.2800 2.322 2.202 2.322 2.202 2.322 52,070 2.2421 5.45%
2015-02-09 0 0.275 0.270 0.275 0.265 0.285 391,000 109,210 0.2793 2.202 2.162 2.202 2.122 2.282 48,824 2.2368 -3.51%
2015-02-06 0 0.285 0.270 0.285 0.275 0.290 699,000 196,230 0.2807 2.282 2.162 2.282 2.202 2.322 87,283 2.2482 0.00%
2015-02-05 0 0.285 0.275 0.285 0.275 0.285 96,000 26,460 0.2756 2.282 2.202 2.282 2.202 2.282 11,987 2.2073 0.00%
2015-02-04 0 0.285 0.280 0.285 0.285 0.285 126,000 35,910 0.2850 2.282 2.242 2.282 2.282 2.282 15,733 2.2824 -1.72%
2015-02-03 0 0.290 0.285 0.290 - - 0 0 - 2.322 2.282 2.322 - - 0 - 0.00%
2015-02-02 0 0.290 0.275 0.290 0.280 0.295 516,000 148,305 0.2874 2.322 2.202 2.322 2.242 2.362 64,432 2.3017 1.75%
2015-01-30 0 0.285 0.280 0.285 0.285 0.290 420,000 119,805 0.2853 2.282 2.242 2.282 2.282 2.322 52,445 2.2844 0.00%
2015-01-29 0 0.285 0.270 0.285 0.270 0.285 246,000 66,555 0.2705 2.282 2.162 2.282 2.162 2.282 30,718 2.1667 0.00%
2015-01-28 0 0.285 0.275 0.285 0.270 0.285 360,000 100,770 0.2799 2.282 2.202 2.282 2.162 2.282 44,953 2.2417 -1.72%
2015-01-27 0 0.290 0.270 0.290 0.270 0.290 1,815,000 494,865 0.2727 2.322 2.162 2.322 2.162 2.322 226,636 2.1835 1.75%
2015-01-26 0 0.285 0.285 0.295 0.275 0.290 837,000 236,100 0.2821 2.282 2.282 2.362 2.202 2.322 104,515 2.2590 -1.72%
2015-01-23 0 0.290 0.290 0.295 0.290 0.290 276,000 80,040 0.2900 2.322 2.322 2.362 2.322 2.322 34,464 2.3224 0.00%
2015-01-22 0 0.290 0.285 0.290 0.280 0.295 1,155,000 328,740 0.2846 2.322 2.282 2.322 2.242 2.362 144,223 2.2794 -1.69%
2015-01-21 0 0.295 0.290 0.295 0.290 0.295 462,000 134,580 0.2913 2.362 2.322 2.362 2.322 2.362 57,689 2.3328 -1.67%
2015-01-20 0 0.300 0.295 0.300 0.290 0.300 1,053,000 307,155 0.2917 2.403 2.362 2.403 2.322 2.403 131,486 2.3360 3.45%
2015-01-19 0 0.290 0.285 0.290 0.280 0.305 1,164,000 335,250 0.2880 2.322 2.282 2.322 2.242 2.443 145,347 2.3066 -6.45%
2015-01-16 0 0.310 0.305 0.310 0.290 0.310 339,000 101,880 0.3005 2.483 2.443 2.483 2.322 2.483 42,330 2.4068 0.00%
2015-01-15 0 0.310 0.305 0.310 0.300 0.320 516,000 158,670 0.3075 2.483 2.443 2.483 2.403 2.563 64,432 2.4626 -3.12%
2015-01-14 0 0.320 0.300 0.320 0.300 0.330 1,890,000 585,060 0.3096 2.563 2.403 2.563 2.403 2.643 236,001 2.4791 1.59%
2015-01-13 0 0.315 0.315 0.330 0.310 0.335 2,634,000 857,910 0.3257 2.523 2.523 2.643 2.483 2.683 328,903 2.6084 -4.55%
2015-01-12 0 0.330 0.325 0.330 0.325 0.335 1,398,000 461,850 0.3304 2.643 2.603 2.643 2.603 2.683 174,566 2.6457 0.00%
2015-01-09 0 0.330 0.310 0.330 0.320 0.330 411,000 132,150 0.3215 2.643 2.483 2.643 2.563 2.643 51,321 2.5750 3.13%
2015-01-08 0 0.320 0.315 0.325 0.320 0.340 768,000 251,955 0.3281 2.563 2.523 2.603 2.563 2.723 95,899 2.6273 -3.03%
2015-01-07 0 0.330 0.315 0.330 0.305 0.330 6,144,010 1,993,743 0.3245 2.643 2.523 2.643 2.443 2.643 767,193 2.5988 10.00%
2015-01-06 0 0.300 0.300 0.310 0.300 0.330 3,318,000 1,042,455 0.3142 2.403 2.403 2.483 2.403 2.643 414,313 2.5161 0.00%
2015-01-05 0 0.300 0.295 0.300 0.280 0.305 2,397,500 716,990 0.2991 2.403 2.362 2.403 2.242 2.443 299,372 2.3950 13.21%
2015-01-02 0 0.265 0.265 0.285 0.260 0.270 384,000 101,940 0.2655 2.122 2.122 2.282 2.082 2.162 47,949 2.1260 -8.62%
2014-12-31 0 0.290 0.285 0.290 0.290 0.300 360,000 105,600 0.2933 2.322 2.282 2.322 2.322 2.403 44,953 2.3491 -1.69%
2014-12-30 0 0.295 0.290 0.295 0.285 0.295 1,745,500 513,535 0.2942 2.362 2.322 2.362 2.282 2.362 217,958 2.3561 0.00%
2014-12-29 0 0.295 0.280 0.295 0.290 0.295 150,000 43,650 0.2910 2.362 2.242 2.362 2.322 2.362 18,730 2.3305 0.00%
2014-12-24 0 0.295 0.295 0.300 0.290 0.300 354,000 104,940 0.2964 2.362 2.362 2.403 2.322 2.403 44,203 2.3740 0.00%
2014-12-23 0 0.295 0.285 0.300 0.285 0.305 2,883,000 853,560 0.2961 2.362 2.282 2.403 2.282 2.443 359,996 2.3710 1.72%
2014-12-22 0 0.290 0.270 0.290 0.270 0.290 434,750 121,255 0.2789 2.322 2.162 2.322 2.162 2.322 54,287 2.2336 1.75%
2014-12-19 0 0.285 0.270 0.285 0.260 0.285 1,182,000 313,620 0.2653 2.282 2.162 2.282 2.082 2.282 147,594 2.1249 5.56%
2014-12-18 0 0.270 0.270 0.275 0.270 0.280 387,000 107,790 0.2785 2.162 2.162 2.202 2.162 2.242 48,324 2.2306 -5.26%
2014-12-17 0 0.285 0.260 0.285 0.260 0.285 552,000 145,560 0.2637 2.282 2.082 2.282 2.082 2.282 68,927 2.1118 3.64%
2014-12-16 0 0.275 0.265 0.275 0.255 0.275 2,148,000 561,270 0.2613 2.202 2.122 2.202 2.042 2.202 268,217 2.0926 0.00%
2014-12-15 0 0.275 0.275 0.285 0.265 0.275 762,000 204,000 0.2677 2.202 2.202 2.282 2.122 2.202 95,150 2.1440 -5.17%
2014-12-12 0 0.290 0.275 0.290 0.275 0.290 660,000 184,320 0.2793 2.322 2.202 2.322 2.202 2.322 82,413 2.2365 3.57%
2014-12-11 0 0.280 0.265 0.280 0.260 0.280 612,000 160,950 0.2630 2.242 2.122 2.242 2.082 2.242 76,419 2.1061 1.82%
2014-12-10 0 0.275 0.270 0.275 0.250 0.275 1,578,000 413,580 0.2621 2.202 2.162 2.202 2.002 2.202 197,042 2.0989 3.77%
2014-12-09 0 0.265 0.255 0.265 0.255 0.300 6,318,000 1,718,430 0.2720 2.122 2.042 2.122 2.042 2.403 788,919 2.1782 -10.17%
2014-12-08 0 0.295 0.290 0.295 0.295 0.335 3,192,000 985,485 0.3087 2.362 2.322 2.362 2.362 2.683 398,580 2.4725 -9.23%
2014-12-05 0 0.325 0.320 0.330 0.305 0.335 6,480,000 2,057,400 0.3175 2.603 2.563 2.643 2.443 2.683 809,147 2.5427 6.56%
2014-12-04 0 0.305 0.305 0.310 0.305 0.315 66,000 20,430 0.3095 2.443 2.443 2.483 2.443 2.523 8,241 2.4790 0.00%
2014-12-03 0 0.305 0.300 0.305 0.295 0.310 1,050,000 318,930 0.3037 2.443 2.403 2.443 2.362 2.483 131,112 2.4325 1.67%
2014-12-02 0 0.300 0.295 0.300 0.290 0.305 1,788,000 535,605 0.2996 2.403 2.362 2.403 2.322 2.443 223,265 2.3990 -1.64%
2014-12-01 0 0.305 0.305 0.310 0.300 0.315 1,146,000 353,175 0.3082 2.443 2.443 2.483 2.403 2.523 143,099 2.4680 -3.17%
2014-11-28 0 0.315 0.305 0.315 0.290 0.315 2,505,000 756,675 0.3021 2.523 2.443 2.523 2.322 2.523 312,795 2.4191 3.28%
2014-11-27 0 0.305 0.300 0.305 0.295 0.325 1,137,000 344,910 0.3034 2.443 2.403 2.443 2.362 2.603 141,975 2.4294 -3.17%
2014-11-26 0 0.315 0.305 0.315 0.305 0.315 504,000 157,785 0.3131 2.523 2.443 2.523 2.443 2.523 62,934 2.5072 3.28%
2014-11-25 0 0.305 0.305 0.315 0.305 0.320 3,318,000 1,036,035 0.3122 2.443 2.443 2.523 2.443 2.563 414,313 2.5006 -7.58%
2014-11-24 0 0.330 0.325 0.330 0.325 0.340 4,791,000 1,580,910 0.3300 2.643 2.603 2.643 2.603 2.723 598,245 2.6426 1.54%
2014-11-21 0 0.325 0.315 0.325 0.315 0.325 3,276,000 1,048,125 0.3199 2.603 2.523 2.603 2.523 2.603 409,069 2.5622 0.00%
2014-11-20 0 0.325 0.315 0.325 0.320 0.330 1,389,000 452,580 0.3258 2.603 2.523 2.603 2.563 2.643 173,442 2.6094 1.56%
2014-11-19 0 0.320 0.320 0.325 0.315 0.340 1,563,000 519,690 0.3325 2.563 2.563 2.603 2.523 2.723 195,169 2.6628 0.00%
2014-11-18 0 0.320 0.315 0.320 0.320 0.345 3,119,000 1,015,845 0.3257 2.563 2.523 2.563 2.563 2.763 389,465 2.6083 -5.88%
2014-11-17 0 0.340 0.335 0.340 0.290 0.345 9,384,000 3,098,430 0.3302 2.723 2.683 2.723 2.322 2.763 1,171,765 2.6442 13.33%
2014-11-14 0 0.300 0.300 0.305 0.295 0.310 1,671,000 504,825 0.3021 2.403 2.403 2.443 2.362 2.483 208,655 2.4194 1.69%
2014-11-13 0 0.295 0.295 0.300 0.295 0.310 1,341,000 399,540 0.2979 2.362 2.362 2.403 2.362 2.483 167,449 2.3860 -1.67%
2014-11-12 0 0.300 0.290 0.300 0.290 0.310 1,688,500 497,055 0.2944 2.403 2.322 2.403 2.322 2.483 210,840 2.3575 -1.64%
2014-11-11 0 0.305 0.300 0.305 0.285 0.310 1,497,000 439,275 0.2934 2.443 2.403 2.443 2.282 2.483 186,928 2.3500 1.67%
2014-11-10 0 0.300 0.290 0.300 0.285 0.305 3,060,000 902,295 0.2949 2.403 2.322 2.403 2.282 2.443 382,097 2.3614 -4.76%
2014-11-07 0 0.315 0.305 0.315 0.305 0.315 432,000 133,740 0.3096 2.523 2.443 2.523 2.443 2.523 53,943 2.4793 1.61%
2014-11-06 0 0.310 0.310 0.315 0.310 0.320 1,501,500 474,960 0.3163 2.483 2.483 2.523 2.483 2.563 187,490 2.5333 -1.59%
2014-11-05 0 0.315 0.310 0.320 0.300 0.325 1,395,000 432,075 0.3097 2.523 2.483 2.563 2.403 2.603 174,191 2.4805 -1.56%
2014-11-04 0 0.320 0.315 0.330 0.310 0.320 1,065,000 339,450 0.3187 2.563 2.523 2.643 2.483 2.563 132,985 2.5525 0.00%
2014-11-03 0 0.320 0.305 0.320 0.300 0.320 1,395,000 432,630 0.3101 2.563 2.443 2.563 2.403 2.563 174,191 2.4836 1.59%
2014-10-31 0 0.315 0.310 0.320 0.315 0.325 1,914,000 611,580 0.3195 2.523 2.483 2.563 2.523 2.603 238,998 2.5589 -1.56%
2014-10-30 0 0.320 0.320 0.325 0.305 0.335 1,845,000 595,005 0.3225 2.563 2.563 2.603 2.443 2.683 230,382 2.5827 3.23%
2014-10-29 0 0.310 0.305 0.310 0.300 0.325 1,857,000 580,905 0.3128 2.483 2.443 2.483 2.403 2.603 231,881 2.5052 -1.59%
2014-10-28 0 0.315 0.305 0.315 0.295 0.315 1,929,000 596,610 0.3093 2.523 2.443 2.523 2.362 2.523 240,871 2.4769 6.78%
2014-10-27 0 0.295 0.295 0.305 0.290 0.310 2,301,000 677,835 0.2946 2.362 2.362 2.443 2.322 2.483 287,322 2.3591 -4.84%
2014-10-24 0 0.310 0.300 0.315 0.295 0.320 1,898,500 576,915 0.3039 2.483 2.403 2.523 2.362 2.563 237,063 2.4336 1.64%
2014-10-23 0 0.305 0.305 0.310 0.300 0.320 2,640,000 813,300 0.3081 2.443 2.443 2.483 2.403 2.563 329,653 2.4671 -3.17%
2014-10-22 0 0.315 0.310 0.315 0.295 0.330 6,489,000 2,020,440 0.3114 2.523 2.483 2.523 2.362 2.643 810,271 2.4935 6.78%
2014-10-21 0 0.295 0.290 0.300 0.295 0.325 6,375,000 1,945,560 0.3052 2.362 2.322 2.403 2.362 2.603 796,036 2.4441 -7.81%
2014-10-20 0 0.320 0.320 0.325 0.315 0.350 5,235,000 1,720,215 0.3286 2.563 2.563 2.603 2.523 2.803 653,686 2.6316 -11.11%
2014-10-17 0 0.360 0.345 0.360 0.345 0.370 3,018,000 1,065,855 0.3532 2.883 2.763 2.883 2.763 2.963 376,853 2.8283 -2.70%
2014-10-16 0 0.370 0.355 0.370 0.350 0.370 2,547,000 908,220 0.3566 2.963 2.843 2.963 2.803 2.963 318,040 2.8557 -1.33%
2014-10-15 0 0.375 0.365 0.375 0.365 0.380 6,140,035 2,289,187 0.3728 3.003 2.923 3.003 2.923 3.043 766,696 2.9858 1.35%
2014-10-14 0 0.370 0.365 0.370 0.360 0.380 5,799,000 2,154,345 0.3715 2.963 2.923 2.963 2.883 3.043 724,112 2.9752 -2.63%
2014-10-13 0 0.380 0.370 0.380 0.355 0.410 21,648,000 8,309,310 0.3838 3.043 2.963 3.043 2.843 3.283 2,703,152 3.0739 5.56%
2014-10-10 0 0.360 0.360 0.365 0.350 0.370 3,801,000 1,358,700 0.3575 2.883 2.883 2.923 2.803 2.963 474,625 2.8627 -2.70%
2014-10-09 0 0.370 0.365 0.370 0.355 0.380 10,929,500 3,964,805 0.3628 2.963 2.923 2.963 2.843 3.043 1,364,749 2.9052 -1.33%
2014-10-08 0 0.375 0.365 0.370 0.320 0.405 54,155,118 20,580,882 0.3800 3.003 2.923 2.963 2.563 3.243 6,762,264 3.0435 11.94%
2014-10-07 0 0.335 0.330 0.335 0.325 0.360 14,824,000 4,969,510 0.3352 2.683 2.643 2.683 2.603 2.883 1,851,049 2.6847 -4.29%
2014-10-06 0 0.350 0.350 0.355 0.350 0.400 21,834,000 7,985,865 0.3658 2.803 2.803 2.843 2.803 3.203 2,726,377 2.9291 -6.67%
2014-10-03 0 0.375 0.375 0.380 0.285 0.500 101,806,500 41,075,497 0.4035 3.003 3.003 3.043 2.282 4.004 12,712,417 3.2311 41.51%
2014-09-30 0 0.265 0.255 0.265 0.245 0.265 2,778,000 713,775 0.2569 2.122 2.042 2.122 1.962 2.122 346,884 2.0577 8.16%
2014-09-29 0 0.245 0.245 0.270 0.245 0.275 2,445,000 625,890 0.2560 1.962 1.962 2.162 1.962 2.202 305,303 2.0501 -10.91%
2014-09-26 0 0.275 0.260 0.275 0.265 0.275 222,000 58,890 0.2653 2.202 2.082 2.202 2.122 2.202 27,721 2.1244 3.77%
2014-09-25 0 0.265 0.265 0.275 0.265 0.285 1,803,000 504,045 0.2796 2.122 2.122 2.202 2.122 2.282 225,138 2.2388 -5.36%
2014-09-24 0 0.280 0.275 0.280 0.275 0.280 678,000 188,670 0.2783 2.242 2.202 2.242 2.202 2.242 84,661 2.2285 0.00%
2014-09-23 0 0.280 0.275 0.285 0.275 0.280 711,000 198,555 0.2793 2.242 2.202 2.282 2.202 2.242 88,781 2.2364 1.82%
2014-09-22 0 0.275 0.270 0.280 0.270 0.280 1,206,500 334,882 0.2776 2.202 2.162 2.242 2.162 2.242 150,654 2.2229 -1.79%
2014-09-19 0 0.280 0.275 0.280 0.260 0.295 5,130,000 1,428,090 0.2784 2.242 2.202 2.242 2.082 2.362 640,575 2.2294 9.80%
2014-09-18 0 0.255 0.255 0.260 - - 0 0 - 2.042 2.042 2.082 - - 0 - 2.41%
2014-09-17 0 0.249 0.249 0.255 0.245 0.246 276,000 67,686 0.2452 1.994 1.994 2.042 1.962 1.970 34,464 1.9640 1.63%
2014-09-16 0 0.245 0.240 0.260 - - 162,000 39,852 0.2460 1.962 1.922 2.082 - - 20,229 1.9701 0.00%
2014-09-15 0 0.245 0.245 0.265 0.245 0.255 102,000 25,038 0.2455 1.962 1.962 2.122 1.962 2.042 12,737 1.9658 -3.92%
2014-09-12 0 0.255 0.250 0.260 0.250 0.255 312,000 78,510 0.2516 2.042 2.002 2.082 2.002 2.042 38,959 2.0152 -1.92%
2014-09-11 0 0.260 0.246 0.260 0.260 0.260 105,000 27,300 0.2600 2.082 1.970 2.082 2.082 2.082 13,111 2.0822 0.00%
2014-09-10 0 0.260 0.249 0.260 0.260 0.260 3,000 780 0.2600 2.082 1.994 2.082 2.082 2.082 375 2.0822 1.96%
2014-09-08 0 0.255 0.250 0.260 0.231 0.260 405,000 103,806 0.2563 2.042 2.002 2.082 1.850 2.082 50,572 2.0526 4.51%
2014-09-05 0 0.244 0.244 0.255 0.242 0.246 144,000 35,316 0.2453 1.954 1.954 2.042 1.938 1.970 17,981 1.9641 -4.31%
2014-09-04 0 0.255 0.246 0.265 - - 0 0 - 2.042 1.970 2.122 - - 0 - 0.00%
2014-09-03 0 0.255 0.250 0.260 0.250 0.255 567,000 143,190 0.2525 2.042 2.002 2.082 2.002 2.042 70,800 2.0224 -3.77%
2014-09-02 0 0.265 0.255 0.265 0.255 0.265 843,000 215,955 0.2562 2.122 2.042 2.122 2.042 2.122 105,264 2.0516 3.92%
2014-09-01 0 0.255 0.242 0.255 0.239 0.260 384,000 97,497 0.2539 2.042 1.938 2.042 1.914 2.082 47,949 2.0333 6.25%
2014-08-29 0 0.240 0.240 0.246 0.240 0.241 144,000 34,695 0.2409 1.922 1.922 1.970 1.922 1.930 17,981 1.9295 -2.44%
2014-08-28 0 0.246 0.239 0.248 0.239 0.246 987,000 239,706 0.2429 1.970 1.914 1.986 1.914 1.970 123,245 1.9450 -3.53%
2014-08-27 0 0.255 0.245 0.255 0.255 0.255 117,000 29,835 0.2550 2.042 1.962 2.042 2.042 2.042 14,610 2.0421 0.00%
2014-08-26 0 0.255 0.245 0.255 0.242 0.255 487,000 120,208 0.2468 2.042 1.962 2.042 1.938 2.042 60,811 1.9768 0.00%
2014-08-25 0 0.255 0.250 0.255 0.255 0.255 132,000 33,660 0.2550 2.042 2.002 2.042 2.042 2.042 16,483 2.0421 0.00%
2014-08-22 0 0.255 0.255 0.260 0.250 0.265 1,269,000 321,975 0.2537 2.042 2.042 2.082 2.002 2.122 158,458 2.0319 -3.77%
2014-08-21 0 0.265 0.265 0.270 0.255 0.275 2,335,500 614,025 0.2629 2.122 2.122 2.162 2.042 2.202 291,630 2.1055 0.00%
2014-08-20 0 0.265 0.260 0.265 0.260 0.290 4,923,000 1,328,745 0.2699 2.122 2.082 2.122 2.082 2.322 614,727 2.1615 -8.62%
2014-08-19 0 0.290 0.290 0.295 0.249 0.340 27,357,000 8,257,620 0.3018 2.322 2.322 2.362 1.994 2.723 3,416,025 2.4173 18.85%
2014-08-18 0 0.244 0.235 0.249 - - 0 0 - 1.954 1.882 1.994 - - 0 - 0.00%
2014-08-15 0 0.244 0.238 0.245 - - 0 0 - 1.954 1.906 1.962 - - 0 - 0.00%
2014-08-14 0 0.244 0.238 0.245 0.240 0.246 888,000 214,887 0.2420 1.954 1.906 1.962 1.922 1.970 110,883 1.9380 1.67%
2014-08-13 0 0.240 0.240 0.245 0.230 0.245 1,485,000 360,291 0.2426 1.922 1.922 1.962 1.842 1.962 185,430 1.9430 2.13%
2014-08-12 0 0.235 0.235 0.242 0.235 0.245 597,000 144,363 0.2418 1.882 1.882 1.938 1.882 1.962 74,546 1.9366 -3.29%
2014-08-11 0 0.243 0.235 0.243 0.230 0.243 882,000 212,166 0.2406 1.946 1.882 1.946 1.842 1.946 110,134 1.9264 6.11%
2014-08-08 0 0.229 0.230 0.235 0.224 0.224 90,000 20,160 0.2240 1.834 1.842 1.882 1.794 1.794 11,238 1.7939 2.23%
2014-08-07 0 0.224 0.224 0.226 0.217 0.224 204,000 45,222 0.2217 1.794 1.794 1.810 1.738 1.794 25,473 1.7753 0.00%
2014-08-06 0 0.224 0.224 0.238 0.224 0.224 63,000 14,112 0.2240 1.794 1.794 1.906 1.794 1.794 7,867 1.7939 0.00%
2014-08-05 0 0.224 0.224 0.234 - - 0 0 - 1.794 1.794 1.874 - - 0 - 1.36%
2014-08-04 0 0.221 0.217 0.221 0.221 0.222 135,000 29,916 0.2216 1.770 1.738 1.770 1.770 1.778 16,857 1.7747 -1.78%
2014-08-01 0 0.225 0.225 0.239 0.225 0.225 540,000 121,500 0.2250 1.802 1.802 1.914 1.802 1.802 67,429 1.8019 -1.75%
2014-07-31 0 0.229 0.223 0.238 0.228 0.229 873,000 199,884 0.2290 1.834 1.786 1.906 1.826 1.834 109,010 1.8336 -0.43%
2014-07-30 0 0.230 0.230 0.239 0.227 0.242 835,500 198,976 0.2382 1.842 1.842 1.914 1.818 1.938 104,328 1.9072 -2.13%
2014-07-29 0 0.235 0.229 0.235 0.225 0.244 480,000 109,377 0.2279 1.882 1.834 1.882 1.802 1.954 59,937 1.8249 8.29%
2014-07-28 0 0.217 0.212 0.224 0.210 0.225 2,208,000 473,511 0.2145 1.738 1.698 1.794 1.682 1.802 275,709 1.7174 -3.56%
2014-07-25 0 0.225 0.225 0.230 0.225 0.225 186,000 41,850 0.2250 1.802 1.802 1.842 1.802 1.802 23,226 1.8019 0.00%
2014-07-24 0 0.225 0.220 0.230 0.220 0.228 1,485,000 328,665 0.2213 1.802 1.762 1.842 1.762 1.826 185,430 1.7725 -1.75%
2014-07-23 0 0.229 0.225 0.245 - - 0 0 - 1.834 1.802 1.962 - - 0 - 0.00%
2014-07-22 0 0.229 0.222 0.244 - - 0 0 - 1.834 1.778 1.954 - - 0 - 0.00%
2014-07-21 0 0.229 0.224 0.229 0.229 0.229 411,000 94,119 0.2290 1.834 1.794 1.834 1.834 1.834 51,321 1.8339 -0.43%
2014-07-18 0 0.230 0.227 0.235 0.225 0.232 1,734,000 398,778 0.2300 1.842 1.818 1.882 1.802 1.858 216,522 1.8417 -2.54%
2014-07-17 0 0.236 0.238 0.245 0.235 0.236 921,000 216,735 0.2353 1.890 1.906 1.962 1.882 1.890 115,004 1.8846 -0.42%
2014-07-16 0 0.237 0.237 0.250 0.235 0.235 156,000 36,660 0.2350 1.898 1.898 2.002 1.882 1.882 19,479 1.8820 -3.66%
2014-07-15 0 0.246 0.240 0.247 0.240 0.246 201,000 48,258 0.2401 1.970 1.922 1.978 1.922 1.970 25,099 1.9227 2.50%
2014-07-14 0 0.240 0.236 0.247 0.238 0.240 126,000 30,120 0.2390 1.922 1.890 1.978 1.906 1.922 15,733 1.9144 0.84%
2014-07-11 0 0.238 0.237 0.244 0.238 0.241 1,239,000 297,252 0.2399 1.906 1.898 1.954 1.906 1.930 154,712 1.9213 -4.03%
2014-07-10 0 0.248 0.243 0.248 0.245 0.249 81,000 20,085 0.2480 1.986 1.946 1.986 1.962 1.994 10,114 1.9858 -0.40%
2014-07-09 0 0.249 0.245 0.249 0.240 0.249 1,785,000 430,422 0.2411 1.994 1.962 1.994 1.922 1.994 222,890 1.9311 3.75%
2014-07-08 0 0.240 0.240 0.249 0.239 0.240 90,000 21,516 0.2391 1.922 1.922 1.994 1.914 1.922 11,238 1.9145 -2.83%
2014-07-07 0 0.247 0.245 0.250 0.245 0.250 498,000 123,969 0.2489 1.978 1.962 2.002 1.962 2.002 62,184 1.9936 0.82%
2014-07-04 0 0.245 0.245 0.247 0.238 0.249 978,000 239,361 0.2447 1.962 1.962 1.978 1.906 1.994 122,121 1.9600 -1.61%
2014-07-03 0 0.249 0.241 0.249 0.240 0.250 2,220,000 543,981 0.2450 1.994 1.930 1.994 1.922 2.002 277,208 1.9624 -0.40%
2014-07-02 0 0.250 0.235 0.250 0.240 0.240 120,000 28,800 0.2400 2.002 1.882 2.002 1.922 1.922 14,984 1.9220 0.00%
2014-06-30 0 0.250 0.240 0.255 0.240 0.250 801,000 200,220 0.2500 2.002 1.922 2.042 1.922 2.002 100,020 2.0018 0.00%
2014-06-27 0 0.250 0.241 0.255 0.250 0.255 453,000 113,460 0.2505 2.002 1.930 2.042 2.002 2.042 56,565 2.0058 1.63%
2014-06-26 0 0.246 0.243 0.248 0.240 0.246 327,000 79,248 0.2423 1.970 1.946 1.986 1.922 1.970 40,832 1.9408 2.07%
2014-06-25 0 0.241 0.239 0.244 0.241 0.241 840,000 202,440 0.2410 1.930 1.914 1.954 1.930 1.930 104,889 1.9300 0.00%
2014-06-24 0 0.241 0.241 0.243 0.238 0.250 1,380,000 333,840 0.2419 1.930 1.930 1.946 1.906 2.002 172,318 1.9373 -3.60%
2014-06-23 0 0.250 0.243 0.250 0.250 0.255 1,177,250 297,825 0.2530 2.002 1.946 2.002 2.002 2.042 147,001 2.0260 0.81%
2014-06-20 0 0.248 0.240 0.250 0.238 0.248 603,000 148,464 0.2462 1.986 1.922 2.002 1.906 1.986 75,296 1.9717 1.22%
2014-06-19 0 0.245 0.241 0.245 0.225 0.245 324,000 76,809 0.2371 1.962 1.930 1.962 1.802 1.962 40,457 1.8985 2.08%
2014-06-18 0 0.240 0.240 0.244 0.240 0.244 1,230,000 295,872 0.2405 1.922 1.922 1.954 1.922 1.954 153,588 1.9264 -2.44%
2014-06-17 0 0.246 0.244 0.246 0.241 0.250 264,000 64,470 0.2442 1.970 1.954 1.970 1.930 2.002 32,965 1.9557 1.23%
2014-06-16 0 0.243 0.243 0.249 0.243 0.250 126,000 30,870 0.2450 1.946 1.946 1.994 1.946 2.002 15,733 1.9621 -2.80%
2014-06-13 0 0.250 0.250 0.260 0.250 0.255 300,000 75,150 0.2505 2.002 2.002 2.082 2.002 2.042 37,461 2.0061 -3.85%
2014-06-12 0 0.260 0.245 0.260 0.245 0.260 1,281,000 319,560 0.2495 2.082 1.962 2.082 1.962 2.082 159,956 1.9978 4.00%
2014-06-11 0 0.250 0.250 0.260 0.250 0.250 60,000 15,000 0.2500 2.002 2.002 2.082 2.002 2.002 7,492 2.0021 0.00%
2014-06-10 0 0.250 0.249 0.265 0.249 0.255 1,184,000 298,566 0.2522 2.002 1.994 2.122 1.994 2.042 147,844 2.0195 -5.66%
2014-06-09 0 0.265 0.255 0.265 0.240 0.270 3,279,000 857,820 0.2616 2.122 2.042 2.122 1.922 2.162 409,444 2.0951 10.42%
2014-06-06 0 0.240 0.240 0.260 0.240 0.246 1,236,000 303,948 0.2459 1.922 1.922 2.082 1.922 1.970 154,337 1.9694 -2.44%
2014-06-05 0 0.246 0.246 0.255 0.246 0.260 2,949,000 747,129 0.2533 1.970 1.970 2.042 1.970 2.082 368,237 2.0289 -5.38%
2014-06-04 0 0.260 0.248 0.260 0.250 0.260 465,000 117,180 0.2520 2.082 1.986 2.082 2.002 2.082 58,064 2.0181 4.00%
2014-06-03 0 0.250 0.250 0.255 0.249 0.250 186,040 46,443 0.2496 2.002 2.002 2.042 1.994 2.002 23,231 1.9992 0.81%
2014-05-30 0 0.248 0.248 0.260 0.248 0.265 1,341,000 336,519 0.2509 1.986 1.986 2.082 1.986 2.122 167,449 2.0097 -8.15%
2014-05-29 0 0.270 0.255 0.270 0.250 0.270 660,000 169,830 0.2573 2.162 2.042 2.162 2.002 2.162 82,413 2.0607 3.85%
2014-05-28 0 0.260 0.255 0.260 0.255 0.270 474,000 122,430 0.2583 2.082 2.042 2.082 2.042 2.162 59,188 2.0685 1.96%
2014-05-27 0 0.255 0.255 0.265 0.255 0.255 450,000 114,750 0.2550 2.042 2.042 2.122 2.042 2.042 56,191 2.0421 0.00%
2014-05-26 0 0.255 0.250 0.260 0.243 0.260 1,266,150 312,927 0.2471 2.042 2.002 2.082 1.946 2.082 158,102 1.9793 2.00%
2014-05-23 0 0.250 0.250 0.255 0.250 0.260 1,017,000 255,045 0.2508 2.002 2.002 2.042 2.002 2.082 126,991 2.0084 -3.85%
2014-05-22 0 0.260 0.255 0.265 0.250 0.270 4,140,000 1,052,550 0.2542 2.082 2.042 2.122 2.002 2.162 516,955 2.0361 -1.89%
2014-05-21 0 0.265 0.265 0.270 0.265 0.280 312,000 84,510 0.2709 2.122 2.122 2.162 2.122 2.242 38,959 2.1692 0.00%
2014-05-20 0 0.265 0.260 0.270 - - 80 20 0.2500 2.122 2.082 2.162 - - 10 2.0021 0.00%
2014-05-19 0 0.265 0.265 0.280 0.255 0.260 66,000 16,845 0.2552 2.122 2.122 2.242 2.042 2.082 8,241 2.0440 0.00%
2014-05-16 0 0.265 0.260 0.265 0.265 0.265 210,000 55,650 0.2650 2.122 2.082 2.122 2.122 2.122 26,222 2.1222 -1.85%
2014-05-15 0 0.270 0.260 0.275 0.270 0.275 96,000 26,100 0.2719 2.162 2.082 2.202 2.162 2.202 11,987 2.1773 -1.82%
2014-05-14 0 0.275 0.270 0.275 0.260 0.300 3,660,000 1,026,555 0.2805 2.202 2.162 2.202 2.082 2.403 457,018 2.2462 7.84%
2014-05-13 0 0.255 0.250 0.260 0.255 0.255 330,000 84,150 0.2550 2.042 2.002 2.082 2.042 2.042 41,207 2.0421 0.00%
2014-05-12 0 0.255 0.255 0.265 0.255 0.255 90,000 22,950 0.2550 2.042 2.042 2.122 2.042 2.042 11,238 2.0421 0.00%
2014-05-09 0 0.255 0.250 0.255 0.240 0.255 18,000 4,455 0.2475 2.042 2.002 2.042 1.922 2.042 2,248 1.9821 0.00%
2014-05-08 0 0.255 0.250 0.270 0.255 0.255 600,000 153,000 0.2550 2.042 2.002 2.162 2.042 2.042 74,921 2.0421 0.00%
2014-05-07 0 0.255 0.255 0.260 0.255 0.260 1,026,000 263,190 0.2565 2.042 2.042 2.082 2.042 2.082 128,115 2.0543 0.00%
2014-05-05 0 0.255 0.255 0.270 0.250 0.255 242,000 61,080 0.2524 2.042 2.042 2.162 2.002 2.042 30,218 2.0213 2.00%
2014-05-02 0 0.250 0.250 0.255 0.243 0.250 609,000 150,912 0.2478 2.002 2.002 2.042 1.946 2.002 76,045 1.9845 0.00%
2014-04-30 0 0.250 0.250 0.260 0.250 0.290 2,496,000 662,115 0.2653 2.002 2.002 2.082 2.002 2.322 311,672 2.1244 3.31%
2014-04-29 0 0.242 0.242 0.248 0.236 0.242 441,000 105,564 0.2394 1.938 1.938 1.986 1.890 1.938 55,067 1.9170 0.00%
2014-04-28 0 0.242 0.239 0.242 0.236 0.242 198,000 46,908 0.2369 1.938 1.914 1.938 1.890 1.938 24,724 1.8973 -1.22%
2014-04-25 0 0.245 0.245 0.249 0.245 0.249 423,000 103,902 0.2456 1.962 1.962 1.994 1.962 1.994 52,819 1.9671 -1.61%
2014-04-24 0 0.249 0.243 0.249 0.243 0.249 270,000 65,718 0.2434 1.994 1.946 1.994 1.946 1.994 33,714 1.9493 -0.40%
2014-04-23 0 0.250 0.247 0.255 0.245 0.255 1,437,000 356,337 0.2480 2.002 1.978 2.042 1.962 2.042 179,436 1.9859 -3.85%
2014-04-22 0 0.260 0.250 0.260 0.248 0.260 2,277,345 571,562 0.2510 2.082 2.002 2.082 1.986 2.082 284,368 2.0099 -5.45%
2014-04-17 0 0.275 0.255 0.275 0.255 0.275 171,000 45,147 0.2640 2.202 2.042 2.202 2.042 2.202 21,352 2.1144 10.89%
2014-04-16 0 0.248 0.248 0.260 0.245 0.260 1,653,000 411,705 0.2491 1.986 1.986 2.082 1.962 2.082 206,407 1.9946 -4.62%
2014-04-15 0 0.260 0.255 0.265 0.255 0.280 1,740,000 456,285 0.2622 2.082 2.042 2.122 2.042 2.242 217,271 2.1001 -5.45%
2014-04-14 0 0.275 0.275 0.280 0.270 0.280 1,609,050 439,242 0.2730 2.202 2.202 2.242 2.162 2.242 200,920 2.1862 -1.79%
2014-04-11 0 0.280 0.280 0.285 0.270 0.295 12,672,000 3,539,535 0.2793 2.242 2.242 2.282 2.162 2.362 1,582,333 2.2369 -5.08%
2014-04-10 0 0.295 0.295 0.300 0.285 0.310 3,483,000 1,037,235 0.2978 2.362 2.362 2.403 2.282 2.483 434,917 2.3849 -3.28%
2014-04-09 0 0.305 0.305 0.315 0.275 0.355 17,421,500 5,524,485 0.3171 2.443 2.443 2.523 2.202 2.843 2,175,395 2.5395 12.96%
2014-04-08 0 0.270 0.265 0.270 0.260 0.275 2,352,000 623,805 0.2652 2.162 2.122 2.162 2.082 2.202 293,691 2.1240 -5.26%
2014-04-07 0 0.285 0.270 0.285 0.260 0.285 1,509,000 407,985 0.2704 2.282 2.162 2.282 2.082 2.282 188,426 2.1652 3.64%
2014-04-04 0 0.275 0.275 0.285 0.270 0.290 1,674,000 473,550 0.2829 2.202 2.202 2.282 2.162 2.322 209,030 2.2655 -5.17%
2014-04-03 0 0.290 0.290 0.295 0.255 0.320 13,248,000 3,952,755 0.2984 2.322 2.322 2.362 2.042 2.563 1,654,257 2.3894 13.73%
2014-04-02 0 0.255 0.250 0.255 0.250 0.265 3,222,000 824,310 0.2558 2.042 2.002 2.042 2.002 2.122 402,326 2.0489 -5.56%
2014-04-01 0 0.270 0.265 0.270 0.260 0.300 9,135,000 2,453,805 0.2686 2.162 2.122 2.162 2.082 2.403 1,140,673 2.1512 -10.00%
2014-03-31 0 0.300 0.300 0.305 0.242 0.320 31,176,040 9,215,187 0.2956 2.403 2.403 2.443 1.938 2.563 3,892,903 2.3672 29.31%
2014-03-28 0 0.232 0.232 0.234 0.230 0.241 390,000 90,822 0.2329 1.858 1.858 1.874 1.842 1.930 48,699 1.8650 0.87%
2014-03-27 0 0.230 0.227 0.232 0.230 0.235 846,000 196,179 0.2319 1.842 1.818 1.858 1.842 1.882 105,639 1.8571 -3.36%
2014-03-26 0 0.238 0.230 0.238 0.230 0.238 795,000 186,096 0.2341 1.906 1.842 1.906 1.842 1.906 99,270 1.8746 3.48%
2014-03-25 0 0.230 0.230 0.234 0.230 0.235 312,000 72,120 0.2312 1.842 1.842 1.874 1.842 1.882 38,959 1.8512 -0.43%
2014-03-24 0 0.231 0.231 0.234 0.230 0.236 1,511,500 350,911 0.2322 1.850 1.850 1.874 1.842 1.890 188,739 1.8592 -3.75%
2014-03-21 0 0.240 0.240 0.246 0.240 0.241 180,000 43,230 0.2402 1.922 1.922 1.970 1.922 1.930 22,476 1.9234 0.00%
2014-03-20 0 0.240 0.238 0.240 0.233 0.249 768,000 185,769 0.2419 1.922 1.906 1.922 1.866 1.994 95,899 1.9371 3.00%
2014-03-19 0 0.233 0.233 0.239 0.233 0.233 87,000 20,271 0.2330 1.866 1.866 1.914 1.866 1.866 10,864 1.8660 -3.32%
2014-03-18 0 0.241 0.240 0.241 0.235 0.241 723,000 172,740 0.2389 1.930 1.922 1.930 1.882 1.930 90,280 1.9134 0.42%
2014-03-17 0 0.240 0.240 0.247 0.240 0.255 159,000 39,666 0.2495 1.922 1.922 1.978 1.922 2.042 19,854 1.9979 -5.88%
2014-03-14 0 0.255 0.242 0.255 0.242 0.260 357,000 88,401 0.2476 2.042 1.938 2.042 1.938 2.082 44,578 1.9831 6.25%
2014-03-13 0 0.240 0.239 0.240 0.236 0.250 1,680,000 402,885 0.2398 1.922 1.914 1.922 1.890 2.002 209,779 1.9205 -5.88%
2014-03-12 0 0.255 0.255 0.260 0.255 0.265 2,373,000 610,095 0.2571 2.042 2.042 2.082 2.042 2.122 296,313 2.0590 -3.77%
2014-03-11 0 0.265 0.255 0.265 0.255 0.265 81,000 21,105 0.2606 2.122 2.042 2.122 2.042 2.122 10,114 2.0866 3.92%
2014-03-10 0 0.255 0.248 0.260 0.255 0.260 2,328,000 593,940 0.2551 2.042 1.986 2.082 2.042 2.082 290,694 2.0432 0.00%
2014-03-07 0 0.255 0.250 0.260 0.245 0.255 1,539,000 389,820 0.2533 2.042 2.002 2.082 1.962 2.042 192,172 2.0285 4.51%
2014-03-06 0 0.244 0.244 0.248 0.241 0.244 957,000 232,158 0.2426 1.954 1.954 1.986 1.930 1.954 119,499 1.9428 1.24%
2014-03-05 0 0.241 0.241 0.243 0.234 0.240 1,650,100 392,600 0.2379 1.930 1.930 1.946 1.874 1.922 206,045 1.9054 2.99%
2014-03-04 0 0.234 0.234 0.240 0.232 0.234 744,000 173,184 0.2328 1.874 1.874 1.922 1.858 1.874 92,902 1.8642 1.30%
2014-03-03 0 0.231 0.231 0.233 0.225 0.235 1,641,000 375,357 0.2287 1.850 1.850 1.866 1.802 1.882 204,909 1.8318 -2.53%
2014-02-28 0 0.237 0.235 0.239 0.232 0.242 2,270,000 535,245 0.2358 1.898 1.882 1.914 1.858 1.938 283,451 1.8883 -1.66%
2014-02-27 0 0.241 0.241 0.247 0.232 0.244 1,875,000 443,958 0.2368 1.930 1.930 1.978 1.858 1.954 234,128 1.8962 -0.82%
2014-02-26 0 0.243 0.242 0.244 0.222 0.275 7,755,000 1,859,364 0.2398 1.946 1.938 1.954 1.778 2.202 968,355 1.9201 -6.54%
2014-02-25 0 0.260 0.255 0.260 0.220 0.275 21,164,000 5,442,180 0.2571 2.082 2.042 2.082 1.762 2.202 2,642,715 2.0593 23.81%
2014-02-24 0 0.210 0.210 0.218 0.209 0.220 129,000 27,930 0.2165 1.682 1.682 1.746 1.674 1.762 16,108 1.7339 -3.23%
2014-02-21 0 0.217 0.212 0.219 0.202 0.217 183,000 39,621 0.2165 1.738 1.698 1.754 1.618 1.738 22,851 1.7339 2.84%
2014-02-20 0 0.211 0.208 0.211 0.213 0.213 270,000 57,510 0.2130 1.690 1.666 1.690 1.706 1.706 33,714 1.7058 -0.94%
2014-02-19 0 0.213 0.210 0.215 0.215 0.218 324,000 70,314 0.2170 1.706 1.682 1.722 1.722 1.746 40,457 1.7380 -1.84%
2014-02-18 0 0.217 0.209 0.217 0.217 0.217 60,000 13,020 0.2170 1.738 1.674 1.738 1.738 1.738 7,492 1.7378 0.00%
2014-02-17 0 0.217 0.208 0.217 0.205 0.217 27,000 5,715 0.2117 1.738 1.666 1.738 1.642 1.738 3,371 1.6951 -0.91%
2014-02-14 0 0.219 0.205 0.219 0.209 0.220 153,000 32,088 0.2097 1.754 1.642 1.754 1.674 1.762 19,105 1.6796 7.88%
2014-02-13 0 0.203 0.203 0.208 0.201 0.201 66,000 13,266 0.2010 1.626 1.626 1.666 1.610 1.610 8,241 1.6097 -3.33%
2014-02-12 0 0.210 0.204 0.210 0.210 0.210 426,000 89,436 0.2099 1.682 1.634 1.682 1.682 1.682 53,194 1.6813 2.94%
2014-02-11 0 0.204 0.204 0.205 0.203 0.205 240,000 48,864 0.2036 1.634 1.634 1.642 1.626 1.642 29,968 1.6305 -1.92%
2014-02-10 0 0.208 0.208 0.209 - - 0 0 - 1.666 1.666 1.674 - - 0 - 0.00%
2014-02-07 0 0.208 0.205 0.208 0.210 0.210 180,000 37,800 0.2100 1.666 1.642 1.666 1.682 1.682 22,476 1.6818 4.00%
2014-02-06 0 0.200 0.200 0.217 0.200 0.200 30,000 6,000 0.2000 1.602 1.602 1.738 1.602 1.602 3,746 1.6017 -2.91%
2014-02-05 0 0.206 0.201 0.206 0.208 0.208 9,000 1,872 0.2080 1.650 1.610 1.650 1.666 1.666 1,124 1.6658 -0.96%
2014-02-04 0 0.208 0.200 0.220 - - 0 0 - 1.666 1.602 1.762 - - 0 - 0.00%
2014-01-30 0 0.208 0.208 0.219 - - 21,000 4,200 0.2000 1.666 1.666 1.754 - - 2,622 1.6017 0.48%
2014-01-29 0 0.207 0.206 0.217 - - 0 0 - 1.658 1.650 1.738 - - 0 - 0.00%
2014-01-28 0 0.207 0.207 0.218 0.205 0.207 861,000 176,706 0.2052 1.658 1.658 1.746 1.642 1.658 107,512 1.6436 1.47%
2014-01-27 0 0.204 0.201 0.205 0.200 0.205 585,000 118,485 0.2025 1.634 1.610 1.642 1.602 1.642 73,048 1.6220 -2.86%
2014-01-24 0 0.210 0.205 0.210 0.204 0.218 351,000 73,926 0.2106 1.682 1.642 1.682 1.634 1.746 43,829 1.6867 3.96%
2014-01-23 0 0.202 0.202 0.209 0.201 0.202 321,000 65,649 0.2045 1.618 1.618 1.674 1.610 1.618 40,083 1.6378 -3.81%
2014-01-22 0 0.210 0.206 0.220 0.210 0.210 162,000 34,020 0.2100 1.682 1.650 1.762 1.682 1.682 20,229 1.6818 -1.41%
2014-01-21 0 0.213 0.213 0.217 0.210 0.230 1,104,000 246,135 0.2229 1.706 1.706 1.738 1.682 1.842 137,855 1.7855 -2.74%
2014-01-20 0 0.219 0.208 0.219 0.205 0.219 147,000 30,921 0.2103 1.754 1.666 1.754 1.642 1.754 18,356 1.6845 6.83%
2014-01-17 0 0.205 0.205 0.208 0.201 0.205 570,000 115,659 0.2029 1.642 1.642 1.666 1.610 1.642 71,175 1.6250 -1.44%
2014-01-16 0 0.208 0.205 0.234 0.208 0.208 150,000 31,200 0.2080 1.666 1.642 1.874 1.666 1.666 18,730 1.6658 -1.89%
2014-01-15 0 0.212 0.210 0.233 0.204 0.212 192,000 40,044 0.2086 1.698 1.682 1.866 1.634 1.698 23,975 1.6703 -0.93%
2014-01-14 0 0.214 0.204 0.234 - - 0 0 - 1.714 1.634 1.874 - - 0 - 0.00%
2014-01-13 0 0.214 0.205 0.230 - - 0 0 - 1.714 1.642 1.842 - - 0 - 0.00%
2014-01-10 0 0.214 0.204 0.220 0.204 0.214 114,000 23,916 0.2098 1.714 1.634 1.762 1.634 1.714 14,235 1.6801 0.00%
2014-01-09 0 0.214 0.206 0.211 0.200 0.214 718,000 146,497 0.2040 1.714 1.650 1.690 1.602 1.714 89,656 1.6340 -4.89%
2014-01-08 0 0.225 0.210 0.230 0.225 0.225 102,000 23,310 0.2285 1.802 1.682 1.842 1.802 1.802 12,737 1.8302 4.65%
2014-01-07 0 0.215 0.207 0.229 0.214 0.215 456,000 97,926 0.2148 1.722 1.658 1.834 1.714 1.722 56,940 1.7198 0.00%
2014-01-06 0 0.215 0.205 0.220 0.200 0.215 411,000 85,056 0.2069 1.722 1.642 1.762 1.602 1.722 51,321 1.6573 0.00%
2014-01-03 0 0.215 0.209 0.216 0.202 0.216 849,000 182,154 0.2146 1.722 1.674 1.730 1.618 1.730 106,013 1.7182 -1.83%
2014-01-02 0 0.219 0.219 0.229 - - 0 0 - 1.754 1.754 1.834 - - 0 - 1.86%
2013-12-31 0 0.215 0.215 0.228 0.215 0.215 30,000 6,450 0.2150 1.722 1.722 1.826 1.722 1.722 3,746 1.7218 -4.44%
2013-12-30 0 0.225 0.216 0.229 - - 0 0 - 1.802 1.730 1.834 - - 0 - 0.00%
2013-12-27 0 0.225 0.216 0.225 0.225 0.225 90,000 20,250 0.2250 1.802 1.730 1.802 1.802 1.802 11,238 1.8019 0.00%
2013-12-24 0 0.225 0.216 0.225 0.225 0.225 30,000 6,750 0.2250 1.802 1.730 1.802 1.802 1.802 3,746 1.8019 4.65%
2013-12-23 0 0.215 0.215 0.225 0.215 0.217 111,000 23,925 0.2155 1.722 1.722 1.802 1.722 1.738 13,860 1.7261 -4.87%
2013-12-20 0 0.226 0.217 0.226 0.212 0.229 768,000 170,148 0.2215 1.810 1.738 1.810 1.698 1.834 95,899 1.7742 0.00%
2013-12-19 0 0.226 0.226 0.233 0.226 0.233 327,000 74,346 0.2274 1.810 1.810 1.866 1.810 1.866 40,832 1.8208 -3.00%
2013-12-18 0 0.233 0.230 0.234 0.230 0.233 24,000 5,529 0.2304 1.866 1.842 1.874 1.842 1.866 2,997 1.8449 0.00%
2013-12-17 0 0.233 0.233 0.234 0.225 0.227 150,000 33,810 0.2254 1.866 1.866 1.874 1.802 1.818 18,730 1.8051 3.10%
2013-12-16 0 0.226 0.226 0.234 0.224 0.230 333,000 75,267 0.2260 1.810 1.810 1.874 1.794 1.842 41,581 1.8101 -2.59%
2013-12-13 0 0.232 0.230 0.232 0.227 0.232 48,000 10,959 0.2283 1.858 1.842 1.858 1.818 1.858 5,994 1.8284 -1.28%
2013-12-12 0 0.235 0.225 0.235 0.222 0.235 252,000 56,694 0.2250 1.882 1.802 1.882 1.778 1.882 31,467 1.8017 1.73%
2013-12-11 0 0.231 0.230 0.231 0.232 0.232 60,000 13,920 0.2320 1.850 1.842 1.850 1.858 1.858 7,492 1.8580 -2.12%
2013-12-10 0 0.236 0.228 0.236 - - 0 0 - 1.890 1.826 1.890 - - 0 - 0.00%
2013-12-09 0 0.236 0.225 0.245 0.228 0.236 861,000 201,663 0.2342 1.890 1.802 1.962 1.826 1.890 107,512 1.8757 1.29%
2013-12-06 0 0.233 0.228 0.235 0.218 0.235 1,827,000 412,338 0.2257 1.866 1.826 1.882 1.746 1.882 228,135 1.8074 -0.85%
2013-12-05 0 0.235 0.229 0.235 0.229 0.235 252,000 58,167 0.2308 1.882 1.834 1.882 1.834 1.882 31,467 1.8485 2.17%
2013-12-04 0 0.230 0.230 0.234 0.229 0.230 429,000 98,490 0.2296 1.842 1.842 1.874 1.834 1.842 53,569 1.8386 0.00%
2013-12-03 0 0.230 0.223 0.236 0.213 0.230 723,000 160,689 0.2223 1.842 1.786 1.890 1.706 1.842 90,280 1.7799 0.00%
2013-12-02 0 0.230 0.230 0.238 0.230 0.230 135,500 31,160 0.2300 1.842 1.842 1.906 1.842 1.842 16,920 1.8416 0.00%
2013-11-29 0 0.230 0.230 0.238 0.228 0.238 276,000 63,495 0.2301 1.842 1.842 1.906 1.826 1.906 34,464 1.8424 -0.43%
2013-11-28 0 0.231 0.231 0.240 0.227 0.234 1,200,000 278,319 0.2319 1.850 1.850 1.922 1.818 1.874 149,842 1.8574 -3.75%
2013-11-27 0 0.240 0.236 0.240 0.236 0.240 525,000 124,500 0.2371 1.922 1.890 1.922 1.890 1.922 65,556 1.8991 0.00%
2013-11-26 0 0.240 0.236 0.240 0.236 0.243 1,134,000 272,796 0.2406 1.922 1.890 1.922 1.890 1.946 141,601 1.9265 -1.23%
2013-11-25 0 0.243 0.230 0.243 0.238 0.243 924,000 222,996 0.2413 1.946 1.842 1.946 1.906 1.946 115,378 1.9327 2.53%
2013-11-22 0 0.237 0.230 0.242 0.237 0.242 2,232,000 530,547 0.2377 1.898 1.842 1.938 1.898 1.938 278,706 1.9036 -1.25%
2013-11-21 0 0.240 0.237 0.240 0.224 0.243 1,230,000 289,764 0.2356 1.922 1.898 1.922 1.794 1.946 153,588 1.8866 4.80%
2013-11-20 0 0.229 0.229 0.235 0.227 0.236 141,000 32,346 0.2294 1.834 1.834 1.882 1.818 1.890 17,606 1.8372 -3.38%
2013-11-19 0 0.237 0.227 0.237 0.225 0.238 477,690 110,226 0.2307 1.898 1.818 1.898 1.802 1.906 59,648 1.8479 0.00%
2013-11-18 0 0.237 0.233 0.237 0.231 0.239 2,769,000 658,908 0.2380 1.898 1.866 1.898 1.850 1.914 345,761 1.9057 1.28%
2013-11-15 0 0.234 0.234 0.238 0.223 0.235 501,000 117,390 0.2343 1.874 1.874 1.906 1.786 1.882 62,559 1.8765 -1.68%
2013-11-14 0 0.238 0.230 0.238 0.230 0.238 3,345,000 788,784 0.2358 1.906 1.842 1.906 1.842 1.906 417,685 1.8885 0.42%
2013-11-13 0 0.237 0.228 0.237 0.235 0.241 561,000 133,671 0.2383 1.898 1.826 1.898 1.882 1.930 70,051 1.9082 -1.25%
2013-11-12 0 0.240 0.235 0.240 0.222 0.240 3,657,000 860,298 0.2352 1.922 1.882 1.922 1.778 1.922 456,644 1.8840 2.56%
2013-11-11 0 0.234 0.228 0.234 0.233 0.235 162,000 37,860 0.2337 1.874 1.826 1.874 1.866 1.882 20,229 1.8716 0.43%
2013-11-08 0 0.233 0.228 0.238 0.225 0.233 1,068,000 247,146 0.2314 1.866 1.826 1.906 1.802 1.866 133,359 1.8532 2.64%
2013-11-07 0 0.227 0.227 0.233 0.225 0.235 819,000 185,850 0.2269 1.818 1.818 1.866 1.802 1.882 102,267 1.8173 -2.16%
2013-11-06 0 0.232 0.228 0.232 0.227 0.238 258,000 60,519 0.2346 1.858 1.826 1.858 1.818 1.906 32,216 1.8785 -1.28%
2013-11-05 0 0.235 0.230 0.235 0.234 0.240 390,000 92,151 0.2363 1.882 1.842 1.882 1.874 1.922 48,699 1.8923 0.00%
2013-11-04 0 0.235 0.231 0.235 0.230 0.240 1,164,000 270,834 0.2327 1.882 1.850 1.882 1.842 1.922 145,347 1.8634 0.86%
2013-11-01 0 0.233 0.231 0.233 0.230 0.238 2,487,000 582,093 0.2341 1.866 1.850 1.866 1.842 1.906 310,548 1.8744 -2.10%
2013-10-31 0 0.238 0.237 0.238 0.236 0.248 6,447,000 1,559,808 0.2419 1.906 1.898 1.906 1.890 1.986 805,027 1.9376 0.00%
2013-10-30 0 0.238 0.237 0.238 0.237 0.244 7,608,000 1,812,777 0.2383 1.906 1.898 1.906 1.898 1.954 949,999 1.9082 0.85%
2013-10-29 0 0.236 0.235 0.237 0.235 0.242 9,858,000 2,345,631 0.2379 1.890 1.882 1.898 1.882 1.938 1,230,953 1.9055 -2.07%
2013-10-28 0 0.241 0.236 0.241 0.229 0.249 21,559,030 5,182,756 0.2404 1.930 1.890 1.930 1.834 1.994 2,692,042 1.9252 4.78%
2013-10-25 0 0.230 0.226 0.230 0.225 0.234 13,790,500 3,154,453 0.2287 1.842 1.810 1.842 1.802 1.874 1,721,998 1.8319 -1.71%
2013-10-24 0 0.234 0.231 0.234 0.230 0.236 12,236,000 2,843,273 0.2324 1.874 1.850 1.874 1.842 1.890 1,527,890 1.8609 -0.43%
2013-10-23 0 0.235 0.233 0.235 0.234 0.238 7,274,000 1,714,290 0.2357 1.882 1.866 1.882 1.874 1.906 908,293 1.8874 0.00%
2013-10-22 0 0.235 0.233 0.235 0.232 0.239 7,350,000 1,721,502 0.2342 1.882 1.866 1.882 1.858 1.914 917,783 1.8757 -1.26%
2013-10-21 0 0.238 0.238 0.239 0.235 0.248 9,011,000 2,156,473 0.2393 1.906 1.906 1.914 1.882 1.986 1,125,189 1.9165 -0.83%
2013-10-18 0 0.240 0.240 0.249 0.240 0.250 2,004,000 492,660 0.2458 1.922 1.922 1.994 1.922 2.002 250,236 1.9688 0.42%
2013-10-17 0 0.239 0.238 0.240 0.236 0.244 8,015,000 1,912,634 0.2386 1.914 1.906 1.922 1.890 1.954 1,000,820 1.9111 -1.24%
2013-10-16 0 0.242 0.239 0.242 0.238 0.245 6,003,000 1,448,661 0.2413 1.938 1.914 1.938 1.906 1.962 749,585 1.9326 1.26%
2013-10-15 0 0.239 0.237 0.243 0.237 0.250 7,686,000 1,864,779 0.2426 1.914 1.898 1.946 1.898 2.002 959,739 1.9430 -4.02%
2013-10-11 0 0.249 0.240 0.249 0.234 0.249 2,169,000 524,127 0.2416 1.994 1.922 1.994 1.874 1.994 270,840 1.9352 3.75%
2013-10-10 0 0.240 0.240 0.242 0.239 0.240 471,000 113,019 0.2400 1.922 1.922 1.938 1.914 1.922 58,813 1.9217 0.00%
2013-10-09 0 0.240 0.238 0.243 0.240 0.245 1,203,000 290,022 0.2411 1.922 1.906 1.946 1.922 1.962 150,217 1.9307 -1.23%
2013-10-08 0 0.243 0.243 0.245 0.240 0.250 6,528,600 1,595,340 0.2444 1.946 1.946 1.962 1.922 2.002 815,216 1.9570 -2.02%
2013-10-07 0 0.248 0.246 0.248 0.244 0.250 2,436,000 602,493 0.2473 1.986 1.970 1.986 1.954 2.002 304,179 1.9807 0.00%
2013-10-04 0 0.248 0.243 0.248 0.235 0.249 5,286,000 1,293,255 0.2447 1.986 1.946 1.986 1.882 1.994 660,054 1.9593 3.33%
2013-10-03 0 0.240 0.236 0.241 0.231 0.248 4,920,000 1,181,118 0.2401 1.922 1.890 1.930 1.850 1.986 614,353 1.9225 0.42%
2013-10-02 0 0.239 0.238 0.243 0.236 0.270 8,676,000 2,160,603 0.2490 1.914 1.906 1.946 1.890 2.162 1,083,358 1.9944 -8.08%
2013-09-30 0 0.260 0.250 0.260 0.243 0.335 33,939,000 9,549,459 0.2814 2.082 2.002 2.082 1.946 2.683 4,237,909 2.2533 -21.21%
2013-09-27 0 0.330 0.330 0.340 0.310 0.345 13,446,000 4,413,770 0.3283 2.643 2.643 2.723 2.483 2.763 1,678,981 2.6288 -4.35%
2013-09-26 0 0.345 0.335 0.345 0.315 0.345 13,743,000 4,531,095 0.3297 2.763 2.683 2.763 2.523 2.763 1,716,067 2.6404 0.00%
2013-09-25 0 0.345 0.330 0.345 0.320 0.350 5,280,000 1,775,370 0.3362 2.763 2.643 2.763 2.563 2.803 659,305 2.6928 0.00%
2013-09-24 0 0.345 0.330 0.345 0.330 0.350 4,704,000 1,611,900 0.3427 2.763 2.643 2.763 2.643 2.803 587,381 2.7442 0.00%
2013-09-23 0 0.345 0.340 0.345 0.310 0.355 3,613,000 1,205,310 0.3336 2.763 2.723 2.763 2.483 2.843 451,150 2.6716 0.00%
2013-09-19 0 0.345 0.340 0.345 0.335 0.395 4,581,000 1,590,405 0.3472 2.763 2.723 2.763 2.683 3.163 572,022 2.7803 0.00%
2013-09-18 0 0.345 0.340 0.345 0.315 0.345 4,890,000 1,607,775 0.3288 2.763 2.723 2.763 2.523 2.763 610,607 2.6331 7.81%
2013-09-17 0 0.320 0.315 0.320 0.320 0.335 4,692,000 1,520,220 0.3240 2.563 2.523 2.563 2.563 2.683 585,883 2.5948 -3.03%
2013-09-16 0 0.330 0.320 0.330 0.320 0.340 4,944,000 1,634,265 0.3306 2.643 2.563 2.643 2.563 2.723 617,349 2.6472 4.76%
2013-09-13 0 0.315 0.305 0.330 0.305 0.330 5,610,000 1,794,705 0.3199 2.523 2.443 2.643 2.443 2.643 700,512 2.5620 -1.56%
2013-09-12 0 0.320 0.315 0.325 0.320 0.350 6,054,000 2,038,890 0.3368 2.563 2.523 2.603 2.563 2.803 755,953 2.6971 -7.25%
2013-09-11 0 0.345 0.330 0.345 0.340 0.350 4,041,000 1,387,455 0.3433 2.763 2.643 2.763 2.723 2.803 504,593 2.7497 2.99%
2013-09-10 0 0.335 0.330 0.345 0.310 0.350 5,772,000 1,931,145 0.3346 2.683 2.643 2.763 2.483 2.803 720,741 2.6794 1.52%
2013-09-09 0 0.330 0.330 0.335 0.330 0.350 4,191,000 1,409,850 0.3364 2.643 2.643 2.683 2.643 2.803 523,324 2.6940 -2.94%
2013-09-06 0 0.340 0.335 0.340 0.335 0.350 3,297,000 1,123,410 0.3407 2.723 2.683 2.723 2.683 2.803 411,691 2.7288 -2.86%
2013-09-05 0 0.350 0.340 0.350 0.345 0.355 195,000 67,800 0.3477 2.803 2.723 2.803 2.763 2.843 24,349 2.7845 -1.41%
2013-09-04 0 0.355 0.340 0.360 0.340 0.360 1,620,000 570,975 0.3525 2.843 2.723 2.883 2.723 2.883 202,287 2.8226 1.43%
2013-09-03 0 0.350 0.340 0.350 0.345 0.355 909,000 316,110 0.3478 2.803 2.723 2.803 2.763 2.843 113,505 2.7850 -2.78%
2013-09-02 0 0.360 0.355 0.360 0.360 0.360 1,137,000 409,320 0.3600 2.883 2.843 2.883 2.883 2.883 141,975 2.8830 -1.37%
2013-08-30 0 0.365 0.360 0.365 0.370 0.375 1,953,000 724,875 0.3712 2.923 2.883 2.923 2.963 3.003 243,868 2.9724 1.39%
2013-08-29 0 0.360 0.360 0.365 0.350 0.365 3,744,000 1,346,985 0.3598 2.883 2.883 2.923 2.803 2.923 467,507 2.8812 0.00%
2013-08-28 0 0.360 0.345 0.360 0.340 0.370 7,431,000 2,633,205 0.3544 2.883 2.763 2.883 2.723 2.963 927,897 2.8378 -2.70%
2013-08-27 0 0.370 0.360 0.370 0.360 0.375 6,315,000 2,342,595 0.3710 2.963 2.883 2.963 2.883 3.003 788,544 2.9708 -2.63%
2013-08-26 0 0.380 0.365 0.380 0.370 0.390 4,386,000 1,676,175 0.3822 3.043 2.923 3.043 2.963 3.123 547,673 3.0605 -1.30%
2013-08-23 0 0.385 0.380 0.385 0.375 0.395 3,645,000 1,395,990 0.3830 3.083 3.043 3.083 3.003 3.163 455,145 3.0671 -1.28%
2013-08-22 0 0.390 0.380 0.395 0.375 0.395 6,798,000 2,610,075 0.3839 3.123 3.043 3.163 3.003 3.163 848,856 3.0748 -2.50%
2013-08-21 0 0.400 0.395 0.400 0.400 0.420 5,715,000 2,354,640 0.4120 3.203 3.163 3.203 3.203 3.364 713,623 3.2996 -4.76%
2013-08-20 0 0.420 0.415 0.420 0.390 0.450 8,166,000 3,395,505 0.4158 3.364 3.323 3.364 3.123 3.604 1,019,676 3.3300 6.33%
2013-08-19 0 0.395 0.390 0.395 0.390 0.415 1,902,000 763,275 0.4013 3.163 3.123 3.163 3.123 3.323 237,500 3.2138 -3.66%
2013-08-16 0 0.410 0.400 0.410 0.375 0.425 7,158,000 2,854,200 0.3987 3.283 3.203 3.283 3.003 3.404 893,808 3.1933 7.89%
2013-08-15 0 0.380 0.375 0.385 0.370 0.385 438,000 165,285 0.3774 3.043 3.003 3.083 2.963 3.083 54,692 3.0221 -1.30%
2013-08-13 0 0.385 0.380 0.385 0.380 0.390 1,899,000 731,130 0.3850 3.083 3.043 3.083 3.043 3.123 237,125 3.0833 0.00%
2013-08-12 0 0.385 0.370 0.385 0.365 0.420 8,443,000 3,335,060 0.3950 3.083 2.963 3.083 2.923 3.364 1,054,264 3.1634 -2.53%
2013-08-09 0 0.395 0.390 0.395 0.390 0.405 3,732,000 1,472,745 0.3946 3.163 3.123 3.163 3.123 3.243 466,009 3.1603 0.00%
2013-08-08 0 0.395 0.395 0.400 0.395 0.405 3,774,504 1,505,439 0.3988 3.163 3.163 3.203 3.163 3.243 471,316 3.1941 -1.25%
2013-08-07 0 0.400 0.395 0.400 0.395 0.410 2,943,000 1,186,005 0.4030 3.203 3.163 3.203 3.163 3.283 367,488 3.2273 -2.44%
2013-08-06 0 0.410 0.405 0.410 0.390 0.415 3,984,000 1,600,005 0.4016 3.283 3.243 3.283 3.123 3.323 497,476 3.2162 6.49%
2013-08-05 0 0.385 0.385 0.395 0.385 0.410 4,800,000 1,912,380 0.3984 3.083 3.083 3.163 3.083 3.283 599,368 3.1907 1.32%
2013-08-02 0 0.380 0.370 0.380 0.350 0.400 5,637,000 2,093,130 0.3713 3.043 2.963 3.043 2.803 3.203 703,883 2.9737 8.57%
2013-08-01 0 0.350 0.350 0.360 0.345 0.355 1,881,000 659,730 0.3507 2.803 2.803 2.883 2.763 2.843 234,877 2.8088 1.45%
2013-07-31 0 0.345 0.345 0.350 0.345 0.350 1,359,000 474,750 0.3493 2.763 2.763 2.803 2.763 2.803 169,696 2.7976 -2.82%
2013-07-30 0 0.355 0.350 0.355 0.350 0.355 1,332,000 472,620 0.3548 2.843 2.803 2.843 2.803 2.843 166,325 2.8415 -1.39%
2013-07-29 0 0.360 0.350 0.360 0.350 0.360 882,000 315,720 0.3580 2.883 2.803 2.883 2.803 2.883 110,134 2.8667 0.00%
2013-07-26 0 0.360 0.350 0.360 0.355 0.360 1,095,000 392,850 0.3588 2.883 2.803 2.883 2.843 2.883 136,731 2.8732 1.41%
2013-07-25 0 0.355 0.355 0.365 0.355 0.380 1,800,000 658,920 0.3661 2.843 2.843 2.923 2.843 3.043 224,763 2.9316 -4.05%
2013-07-24 0 0.370 0.360 0.370 0.360 0.375 1,248,000 459,495 0.3682 2.963 2.883 2.963 2.883 3.003 155,836 2.9486 2.78%
2013-07-23 0 0.360 0.350 0.360 0.360 0.375 208,500 77,257 0.3705 2.883 2.803 2.883 2.883 3.003 26,035 2.9674 -2.70%
2013-07-22 0 0.370 0.345 0.380 0.340 0.390 84,000 30,630 0.3646 2.963 2.763 3.043 2.723 3.123 10,489 2.9202 -2.63%
2013-07-19 0 0.380 0.355 0.380 0.380 0.380 150,000 57,000 0.3800 3.043 2.843 3.043 3.043 3.043 18,730 3.0432 13.43%
2013-07-18 0 0.335 0.365 0.370 0.335 0.370 1,350,000 479,085 0.3549 2.683 2.923 2.963 2.683 2.963 168,572 2.8420 -9.46%
2013-07-17 0 0.370 0.365 0.370 0.350 0.375 1,041,000 376,710 0.3619 2.963 2.923 2.963 2.803 3.003 129,988 2.8980 -2.63%
2013-07-16 0 0.380 0.370 0.380 0.370 0.385 576,000 218,850 0.3799 3.043 2.963 3.043 2.963 3.083 71,924 3.0428 -2.56%
2013-07-15 0 0.390 0.380 0.390 0.385 0.395 1,029,000 401,295 0.3900 3.123 3.043 3.123 3.083 3.163 128,490 3.1232 0.00%
2013-07-12 0 0.390 0.365 0.390 0.360 0.390 1,271,500 481,922 0.3790 3.123 2.923 3.123 2.883 3.123 158,770 3.0353 1.30%
2013-07-11 0 0.385 0.365 0.385 0.365 0.430 4,728,000 1,946,520 0.4117 3.083 2.923 3.083 2.923 3.444 590,378 3.2971 -2.53%
2013-07-10 0 0.395 0.390 0.395 0.395 0.415 474,000 190,875 0.4027 3.163 3.123 3.163 3.163 3.323 59,188 3.2249 -4.82%
2013-07-09 0 0.415 0.410 0.415 0.395 0.415 3,180,000 1,284,960 0.4041 3.323 3.283 3.323 3.163 3.323 397,082 3.2360 -1.19%
2013-07-08 0 0.420 0.410 0.420 0.410 0.435 3,555,000 1,518,180 0.4271 3.364 3.283 3.364 3.283 3.484 443,907 3.4200 0.00%
2013-07-05 0 0.420 0.420 0.430 0.420 0.485 20,253,000 9,260,175 0.4572 3.364 3.364 3.444 3.364 3.884 2,528,960 3.6617 -1.18%
2013-07-04 0 0.425 0.420 0.425 0.375 0.435 3,920,000 1,594,790 0.4068 3.404 3.364 3.404 3.003 3.484 489,484 3.2581 13.33%
2013-07-03 0 0.375 0.370 0.375 0.350 0.380 1,917,000 707,565 0.3691 3.003 2.963 3.003 2.803 3.043 239,373 2.9559 2.74%
2013-07-02 0 0.365 0.365 0.380 0.330 0.400 1,596,000 601,845 0.3771 2.923 2.923 3.043 2.643 3.203 199,290 3.0199 12.31%
2013-06-28 0 0.325 0.300 0.330 - - 0 0 - 2.603 2.403 2.643 - - 0 - 0.00%
2013-06-27 0 0.325 0.295 0.330 - - 0 0 - 2.603 2.362 2.643 - - 0 - 0.00%
2013-06-26 0 0.325 0.300 0.330 0.285 0.325 558,000 176,040 0.3155 2.603 2.403 2.643 2.282 2.603 69,677 2.5265 8.33%
2013-06-25 0 0.300 0.300 0.325 0.300 0.300 30,000 9,000 0.3000 2.403 2.403 2.603 2.403 2.403 3,746 2.4025 -6.25%
2013-06-24 0 0.320 0.295 0.350 0.320 0.325 303,000 96,975 0.3200 2.563 2.362 2.803 2.563 2.603 37,835 2.5631 -7.25%
2013-06-21 0 0.345 0.330 0.350 0.325 0.345 6,000 2,010 0.3350 2.763 2.643 2.803 2.603 2.763 749 2.6828 0.00%
2013-06-20 0 0.345 0.330 0.345 0.345 0.345 129,000 44,505 0.3450 2.763 2.643 2.763 2.763 2.763 16,108 2.7629 0.00%
2013-06-19 0 0.345 0.330 0.370 0.345 0.345 102,000 35,190 0.3450 2.763 2.643 2.963 2.763 2.763 12,737 2.7629 0.00%
2013-06-18 0 0.345 0.330 0.350 - - 0 0 - 2.763 2.643 2.803 - - 0 - 0.00%
2013-06-17 0 0.345 0.345 0.350 0.330 0.350 118,000 41,150 0.3487 2.763 2.763 2.803 2.643 2.803 14,734 2.7928 0.00%
2013-06-14 0 0.345 0.345 0.350 0.325 0.325 39,000 12,675 0.3250 2.763 2.763 2.803 2.603 2.603 4,870 2.6027 -1.43%
2013-06-13 0 0.350 0.350 0.380 0.320 0.320 411,000 131,520 0.3200 2.803 2.803 3.043 2.563 2.563 51,321 2.5627 9.38%
2013-06-11 0 0.320 0.320 0.340 0.320 0.325 87,000 27,855 0.3202 2.563 2.563 2.723 2.563 2.603 10,864 2.5641 -5.88%
2013-06-10 0 0.340 0.320 - - - 0 0 - 2.723 2.563 - - - 0 - 0.00%
2013-06-07 0 0.340 0.325 0.340 - - 0 0 - 2.723 2.603 2.723 - - 0 - 0.00%
2013-06-06 0 0.340 0.325 0.340 0.340 0.340 3,000 1,020 0.3400 2.723 2.603 2.723 2.723 2.723 375 2.7229 3.03%
2013-06-05 0 0.330 0.325 0.350 0.330 0.330 3,000 990 0.3300 2.643 2.603 2.803 2.643 2.643 375 2.6428 -2.94%
2013-06-04 0 0.340 0.325 0.340 - - 0 0 - 2.723 2.603 2.723 - - 0 - 0.00%
2013-06-03 0 0.340 0.325 0.340 0.325 0.340 18,000 5,895 0.3275 2.723 2.603 2.723 2.603 2.723 2,248 2.6228 0.00%
2013-05-31 0 0.340 0.325 0.340 0.340 0.340 30,050 10,215 0.3399 2.723 2.603 2.723 2.723 2.723 3,752 2.7223 0.00%
2013-05-30 0 0.340 0.325 0.350 - - 0 0 - 2.723 2.603 2.803 - - 0 - 0.00%
2013-05-29 0 0.340 0.330 0.345 0.340 0.345 30,000 10,275 0.3425 2.723 2.643 2.763 2.723 2.763 3,746 2.7429 4.62%
2013-05-28 0 0.325 0.320 0.340 0.325 0.330 102,000 33,285 0.3263 2.603 2.563 2.723 2.603 2.643 12,737 2.6133 -7.14%
2013-05-27 0 0.350 0.350 0.365 0.345 0.365 36,150 13,008 0.3598 2.803 2.803 2.923 2.763 2.923 4,514 2.8817 0.00%
2013-05-24 0 0.350 0.350 0.370 0.340 0.340 15,000 5,100 0.3400 2.803 2.803 2.963 2.723 2.723 1,873 2.7229 0.00%
2013-05-23 0 0.350 0.335 0.370 - - 0 0 - 2.803 2.683 2.963 - - 0 - 0.00%
2013-05-22 0 0.350 0.340 0.360 0.340 0.360 129,000 44,580 0.3456 2.803 2.723 2.883 2.723 2.883 16,108 2.7676 6.06%
2013-05-21 0 0.330 0.330 0.370 0.330 0.375 231,000 84,810 0.3671 2.643 2.643 2.963 2.643 3.003 28,845 2.9402 -12.00%
2013-05-20 0 0.375 0.360 0.375 0.340 0.400 567,000 215,010 0.3792 3.003 2.883 3.003 2.723 3.203 70,800 3.0368 15.38%
2013-05-16 0 0.325 0.320 0.325 0.305 0.330 826,000 266,385 0.3225 2.603 2.563 2.603 2.443 2.643 103,141 2.5827 3.17%
2013-05-15 0 0.315 0.315 0.320 - - 0 0 - 2.523 2.523 2.563 - - 0 - 5.00%
2013-05-14 0 0.300 0.295 0.300 0.300 0.310 45,000 13,650 0.3033 2.403 2.362 2.403 2.403 2.483 5,619 2.4292 -3.23%
2013-05-13 0 0.310 0.300 0.320 0.290 0.315 378,000 112,170 0.2967 2.483 2.403 2.563 2.322 2.523 47,200 2.3765 -4.62%
2013-05-10 0 0.325 0.290 0.325 0.325 0.325 30,000 9,750 0.3250 2.603 2.322 2.603 2.603 2.603 3,746 2.6027 4.84%
2013-05-09 0 0.310 0.300 0.320 - - 0 0 - 2.483 2.403 2.563 - - 0 - 0.00%
2013-05-08 0 0.310 0.290 0.310 0.335 0.335 30,000 10,050 0.3350 2.483 2.322 2.483 2.683 2.683 3,746 2.6828 5.08%
2013-05-07 0 0.295 0.290 0.340 - - 0 0 - 2.362 2.322 2.723 - - 0 - 0.00%
2013-05-06 0 0.295 0.290 0.330 0.310 0.310 30,000 9,300 0.3100 2.362 2.322 2.643 2.483 2.483 3,746 2.4826 0.00%
2013-05-03 0 0.295 0.285 0.320 - - 0 0 - 2.362 2.282 2.563 - - 0 - 0.00%
2013-05-02 0 0.295 0.275 0.325 0.295 0.300 285,000 85,365 0.2995 2.362 2.202 2.603 2.362 2.403 35,587 2.3987 -1.67%
2013-04-30 0 0.300 0.275 0.325 0.300 0.300 105,000 31,500 0.3000 2.403 2.202 2.603 2.403 2.403 13,111 2.4025 0.00%
2013-04-29 0 0.300 0.290 0.325 - - 0 0 - 2.403 2.322 2.603 - - 0 - 0.00%
2013-04-26 0 0.300 0.300 0.325 - - 0 0 - 2.403 2.403 2.603 - - 0 - 0.00%
2013-04-25 0 0.300 0.300 0.325 0.300 0.300 90,000 27,000 0.3000 2.403 2.403 2.603 2.403 2.403 11,238 2.4025 0.00%
2013-04-24 0 0.300 0.300 0.325 0.295 0.295 21,000 6,195 0.2950 2.403 2.403 2.603 2.362 2.362 2,622 2.3625 -6.25%
2013-04-23 0 0.320 0.310 0.330 0.310 0.320 390,000 122,910 0.3152 2.563 2.483 2.643 2.483 2.563 48,699 2.5239 3.23%
2013-04-22 0 0.310 0.310 0.320 0.310 0.310 24,000 7,440 0.3100 2.483 2.483 2.563 2.483 2.483 2,997 2.4826 0.00%
2013-04-19 0 0.310 0.285 0.310 - - 0 0 - 2.483 2.282 2.483 - - 0 - 0.00%
2013-04-18 0 0.310 0.285 0.310 - - 0 0 - 2.483 2.282 2.483 - - 0 - -3.12%
2013-04-17 0 0.320 0.290 0.320 - - 0 0 - 2.563 2.322 2.563 - - 0 - 0.00%
2013-04-16 0 0.320 0.285 0.320 - - 0 0 - 2.563 2.282 2.563 - - 0 - -3.03%
2013-04-15 0 0.330 0.310 0.330 0.310 0.330 93,000 29,250 0.3145 2.643 2.483 2.643 2.483 2.643 11,613 2.5188 4.76%
2013-04-12 0 0.315 0.325 0.330 0.315 0.315 3,000 945 0.3150 2.523 2.603 2.643 2.523 2.523 375 2.5227 5.00%
2013-04-11 0 0.300 0.295 0.320 - - 0 0 - 2.403 2.362 2.563 - - 0 - 0.00%
2013-04-10 0 0.300 0.300 0.330 0.300 0.330 504,100 162,118 0.3216 2.403 2.403 2.643 2.403 2.643 62,946 2.5755 -6.25%
2013-04-09 0 0.320 0.320 0.335 0.320 0.320 24,000 7,680 0.3200 2.563 2.563 2.683 2.563 2.563 2,997 2.5627 0.00%
2013-04-08 0 0.320 0.300 0.335 0.300 0.320 282,000 88,260 0.3130 2.563 2.403 2.683 2.403 2.563 35,213 2.5065 1.59%
2013-04-05 0 0.315 0.280 0.315 - - 0 0 - 2.523 2.242 2.523 - - 0 - 0.00%
2013-04-03 0 0.315 0.295 0.320 0.315 0.315 3,000 945 0.3150 2.523 2.362 2.563 2.523 2.523 375 2.5227 1.61%
2013-04-02 0 0.310 0.290 0.310 0.280 0.315 22,500 6,615 0.2940 2.483 2.322 2.483 2.242 2.523 2,810 2.3545 3.33%
2013-03-28 0 0.300 0.300 0.340 0.300 0.300 18,000 5,400 0.3000 2.403 2.403 2.723 2.403 2.403 2,248 2.4025 -4.76%
2013-03-27 0 0.315 0.285 0.315 0.315 0.315 3,000 945 0.3150 2.523 2.282 2.523 2.523 2.523 375 2.5227 5.00%
2013-03-26 0 0.300 0.285 0.305 0.300 0.300 774,000 232,200 0.3000 2.403 2.282 2.443 2.403 2.403 96,648 2.4025 0.00%
2013-03-25 0 0.300 0.295 0.300 0.300 0.300 135,000 40,500 0.3000 2.403 2.362 2.403 2.403 2.403 16,857 2.4025 0.00%
2013-03-22 0 0.300 0.280 0.300 0.310 0.310 30,000 9,300 0.3100 2.403 2.242 2.403 2.483 2.483 3,746 2.4826 1.69%
2013-03-21 0 0.295 0.265 0.295 - - 0 0 - 2.362 2.122 2.362 - - 0 - 0.00%
2013-03-20 0 0.295 0.265 0.295 - - 0 0 - 2.362 2.122 2.362 - - 0 - -1.67%
2013-03-19 0 0.300 0.255 0.300 - - 0 0 - 2.403 2.042 2.403 - - 0 - 0.00%
2013-03-18 0 0.300 0.255 0.300 0.275 0.310 15,000 4,230 0.2820 2.403 2.042 2.403 2.202 2.483 1,873 2.2584 9.09%
2013-03-15 0 0.275 0.275 0.305 0.275 0.275 39,000 10,725 0.2750 2.202 2.202 2.443 2.202 2.202 4,870 2.2023 -3.51%
2013-03-14 0 0.285 0.275 0.330 - - 0 0 - 2.282 2.202 2.643 - - 0 - 0.00%
2013-03-13 0 0.285 0.275 0.330 - - 0 0 - 2.282 2.202 2.643 - - 0 - 0.00%
2013-03-12 0 0.285 0.270 0.330 - - 0 0 - 2.282 2.162 2.643 - - 0 - 0.00%
2013-03-11 0 0.285 0.285 0.315 0.285 0.285 3,000 855 0.2850 2.282 2.282 2.523 2.282 2.282 375 2.2824 1.79%
2013-03-08 0 0.280 0.280 0.315 0.280 0.280 5,000 1,360 0.2720 2.242 2.242 2.523 2.242 2.242 624 2.1783 -3.45%
2013-03-07 0 0.290 0.290 0.315 0.290 0.290 30,000 8,700 0.2900 2.322 2.322 2.523 2.322 2.322 3,746 2.3224 0.00%
2013-03-06 0 0.290 0.285 0.295 0.275 0.315 186,000 55,530 0.2985 2.322 2.282 2.362 2.202 2.523 23,226 2.3909 1.75%
2013-03-05 0 0.285 0.265 0.370 0.285 0.285 123,000 35,055 0.2850 2.282 2.122 2.963 2.282 2.282 15,359 2.2824 0.00%
2013-03-04 0 0.285 0.270 0.315 - - 0 0 - 2.282 2.162 2.523 - - 0 - 0.00%
2013-03-01 0 0.285 0.280 0.285 0.285 0.285 3,000 855 0.2850 2.282 2.242 2.282 2.282 2.282 375 2.2824 -5.00%
2013-02-28 0 0.300 0.265 0.305 0.295 0.300 8,000 2,275 0.2844 2.403 2.122 2.443 2.362 2.403 999 2.2774 -1.64%
2013-02-27 0 0.305 0.275 0.305 0.300 0.305 12,000 3,615 0.3013 2.443 2.202 2.443 2.403 2.443 1,498 2.4125 0.00%
2013-02-26 0 0.305 0.270 0.310 - - 0 0 - 2.443 2.162 2.483 - - 0 - 0.00%
2013-02-25 0 0.305 0.270 0.305 0.250 0.305 93,000 25,815 0.2776 2.443 2.162 2.443 2.002 2.443 11,613 2.2230 -3.17%
2013-02-22 0 0.315 0.275 0.335 - - 0 0 - 2.523 2.202 2.683 - - 0 - 0.00%
2013-02-21 0 0.315 0.290 0.315 0.290 0.320 249,000 73,650 0.2958 2.523 2.322 2.523 2.322 2.563 31,092 2.3688 -5.97%
2013-02-20 0 0.335 0.285 0.335 - - 0 0 - 2.683 2.282 2.683 - - 0 - -1.47%
2013-02-19 0 0.340 0.275 0.340 - - 0 0 - 2.723 2.202 2.723 - - 0 - -1.45%
2013-02-18 0 0.345 0.300 0.345 0.350 0.350 96,000 33,600 0.3500 2.763 2.403 2.763 2.803 2.803 11,987 2.8030 11.29%
2013-02-15 0 0.310 0.280 0.350 - - 0 0 - 2.483 2.242 2.803 - - 0 - 0.00%
2013-02-14 0 0.310 0.310 0.350 0.300 0.310 121,000 36,505 0.3017 2.483 2.483 2.803 2.403 2.483 15,109 2.4161 -1.59%
2013-02-08 0 0.315 0.290 0.350 - - 0 0 - 2.523 2.322 2.803 - - 0 - 0.00%
2013-02-07 0 0.315 0.295 0.345 - - 0 0 - 2.523 2.362 2.763 - - 0 - 0.00%
2013-02-06 0 0.315 0.280 0.350 - - 0 0 - 2.523 2.242 2.803 - - 0 - 0.00%
2013-02-05 0 0.315 0.300 0.345 - - 0 0 - 2.523 2.403 2.763 - - 0 - 0.00%
2013-02-04 0 0.315 0.305 0.335 0.315 0.350 42,000 13,455 0.3204 2.523 2.443 2.683 2.523 2.803 5,244 2.5656 -7.35%
2013-02-01 0 0.340 0.290 0.340 0.305 0.340 111,000 35,550 0.3203 2.723 2.322 2.723 2.443 2.723 13,860 2.5649 9.68%
2013-01-31 0 0.310 0.295 0.310 0.290 0.315 72,000 21,720 0.3017 2.483 2.362 2.483 2.322 2.523 8,991 2.4159 -6.06%
2013-01-30 0 0.330 0.315 0.330 - - 0 0 - 2.643 2.523 2.643 - - 0 - 0.00%
2013-01-29 0 0.330 0.310 0.330 0.315 0.330 51,000 16,785 0.3291 2.643 2.483 2.643 2.523 2.643 6,368 2.6357 6.45%
2013-01-28 0 0.310 0.310 0.330 0.310 0.315 171,000 53,805 0.3146 2.483 2.483 2.643 2.483 2.523 21,352 2.5198 -6.06%
2013-01-25 0 0.330 0.320 0.330 0.330 0.330 30,000 9,900 0.3300 2.643 2.563 2.643 2.643 2.643 3,746 2.6428 -2.94%
2013-01-24 0 0.340 0.330 0.350 - - 0 0 - 2.723 2.643 2.803 - - 0 - 0.00%
2013-01-23 0 0.340 0.325 0.340 0.320 0.340 150,000 49,740 0.3316 2.723 2.603 2.723 2.563 2.723 18,730 2.6556 -1.45%
2013-01-22 0 0.345 0.325 0.345 0.310 0.345 768,000 247,950 0.3229 2.763 2.603 2.763 2.483 2.763 95,899 2.5855 -1.43%
2013-01-21 0 0.350 0.320 0.350 0.325 0.350 120,000 41,490 0.3458 2.803 2.563 2.803 2.603 2.803 14,984 2.7689 7.69%
2013-01-18 0 0.325 0.320 0.325 0.325 0.325 20,000 6,500 0.3250 2.603 2.563 2.603 2.603 2.603 2,497 2.6027 0.00%
2013-01-17 0 0.325 0.320 0.345 0.315 0.325 360,000 116,100 0.3225 2.603 2.563 2.763 2.523 2.603 44,953 2.5827 -5.80%
2013-01-16 0 0.345 0.345 0.350 0.310 0.320 531,000 168,120 0.3166 2.763 2.763 2.803 2.483 2.563 66,305 2.5356 7.81%
2013-01-15 0 0.320 0.330 0.355 0.320 0.335 102,000 33,615 0.3296 2.563 2.643 2.843 2.563 2.683 12,737 2.6392 -12.33%
2013-01-14 0 0.365 0.340 0.365 - - 50 16 0.3200 2.923 2.723 2.923 - - 6 2.5627 0.00%
2013-01-11 0 0.365 0.335 0.365 0.325 0.370 216,000 78,000 0.3611 2.923 2.683 2.923 2.603 2.963 26,972 2.8919 -1.35%
2013-01-10 0 0.370 0.340 0.370 0.370 0.370 210,000 77,700 0.3700 2.963 2.723 2.963 2.963 2.963 26,222 2.9631 5.71%
2013-01-09 0 0.350 0.325 0.350 - - 0 0 - 2.803 2.603 2.803 - - 0 - 0.00%
2013-01-08 0 0.350 0.335 0.350 0.335 0.355 348,000 121,185 0.3482 2.803 2.683 2.803 2.683 2.843 43,454 2.7888 6.06%
2013-01-07 0 0.330 0.335 0.340 0.330 0.330 57,000 18,810 0.3300 2.643 2.683 2.723 2.643 2.643 7,117 2.6428 1.54%
2013-01-04 0 0.325 0.310 0.325 0.325 0.325 162,000 52,650 0.3250 2.603 2.483 2.603 2.603 2.603 20,229 2.6027 -4.41%
2013-01-03 0 0.340 0.315 0.340 - - 10 3 0.3000 2.723 2.523 2.723 - - 1 2.4025 -1.45%
2013-01-02 0 0.345 0.325 0.345 0.325 0.345 54,000 17,970 0.3328 2.763 2.603 2.763 2.603 2.763 6,743 2.6650 1.47%
2012-12-31 0 0.340 0.340 0.370 0.340 0.340 3,000 1,020 0.3400 2.723 2.723 2.963 2.723 2.723 375 2.7229 0.00%
2012-12-28 0 0.340 0.340 0.370 0.320 0.340 267,000 86,670 0.3246 2.723 2.723 2.963 2.563 2.723 33,340 2.5996 4.62%
2012-12-27 0 0.325 0.325 0.345 0.315 0.320 435,000 137,760 0.3167 2.603 2.603 2.763 2.523 2.563 54,318 2.5362 3.17%
2012-12-24 0 0.315 0.315 0.350 0.315 0.330 120,000 38,715 0.3226 2.523 2.523 2.803 2.523 2.643 14,984 2.5837 -5.97%
2012-12-21 0 0.335 0.335 0.345 0.335 0.335 90,000 30,150 0.3350 2.683 2.683 2.763 2.683 2.683 11,238 2.6828 -2.90%
2012-12-20 0 0.345 0.330 0.350 0.325 0.350 362,700 125,727 0.3466 2.763 2.643 2.803 2.603 2.803 45,290 2.7761 -2.82%
2012-12-19 0 0.355 0.350 0.355 0.355 0.355 90,000 31,950 0.3550 2.843 2.803 2.843 2.843 2.843 11,238 2.8430 0.00%
2012-12-18 0 0.355 0.350 0.355 0.355 0.355 30,000 10,650 0.3550 2.843 2.803 2.843 2.843 2.843 3,746 2.8430 1.43%
2012-12-17 0 0.350 0.340 0.360 0.350 0.350 72,000 25,200 0.3500 2.803 2.723 2.883 2.803 2.803 8,991 2.8030 0.00%
2012-12-14 0 0.350 0.350 0.365 0.320 0.350 408,000 133,755 0.3278 2.803 2.803 2.923 2.563 2.803 50,946 2.6254 -1.41%
2012-12-13 0 0.355 0.330 0.355 - - 0 0 - 2.843 2.643 2.843 - - 0 - 0.00%
2012-12-12 0 0.355 0.335 0.360 - - 0 0 - 2.843 2.683 2.883 - - 0 - 0.00%
2012-12-11 0 0.355 0.335 0.360 0.350 0.360 300,000 106,830 0.3561 2.843 2.683 2.883 2.803 2.883 37,461 2.8518 0.00%
2012-12-10 0 0.355 0.335 0.355 - - 0 0 - 2.843 2.683 2.843 - - 0 - -1.39%
2012-12-07 0 0.360 0.360 0.365 0.345 0.360 303,000 105,210 0.3472 2.883 2.883 2.923 2.763 2.883 37,835 2.7807 -2.70%
2012-12-06 0 0.370 0.350 0.370 - - 0 0 - 2.963 2.803 2.963 - - 0 - -1.33%
2012-12-05 0 0.375 0.360 0.375 0.355 0.375 642,000 234,420 0.3651 3.003 2.883 3.003 2.843 3.003 80,166 2.9242 5.63%
2012-12-04 0 0.355 0.355 0.365 0.350 0.355 195,000 68,925 0.3535 2.843 2.843 2.923 2.803 2.843 24,349 2.8307 -5.33%
2012-12-03 0 0.375 0.360 0.375 0.305 0.380 383,000 129,915 0.3392 3.003 2.883 3.003 2.443 3.043 47,825 2.7165 -3.85%
2012-11-30 0 0.390 0.375 0.390 0.375 0.390 663,000 254,505 0.3839 3.123 3.003 3.123 3.003 3.123 82,788 3.0742 6.85%
2012-11-29 0 0.365 0.365 0.375 0.365 0.425 1,161,000 444,945 0.3832 2.923 2.923 3.003 2.923 3.404 144,972 3.0692 -3.95%
2012-11-28 0 0.380 0.375 0.380 0.375 0.390 138,000 52,650 0.3815 3.043 3.003 3.043 3.003 3.123 17,232 3.0554 -3.80%
2012-11-27 0 0.395 0.395 0.400 0.395 0.410 1,935,000 780,675 0.4034 3.163 3.163 3.203 3.163 3.283 241,620 3.2310 -3.66%
2012-11-26 0 0.410 0.415 0.420 0.375 0.415 2,115,000 819,000 0.3872 3.283 3.323 3.364 3.003 3.323 264,097 3.1011 5.13%
2012-11-23 0 0.390 0.390 0.400 0.390 0.400 156,000 61,590 0.3948 3.123 3.123 3.203 3.123 3.203 19,479 3.1618 -4.88%
2012-11-22 0 0.410 0.410 0.425 0.400 0.410 82,324 33,573 0.4078 3.283 3.283 3.404 3.203 3.283 10,280 3.2660 0.00%
2012-11-21 0 0.410 0.400 0.410 0.395 0.430 1,293,000 526,095 0.4069 3.283 3.203 3.283 3.163 3.444 161,455 3.2585 1.23%
2012-11-20 0 0.405 0.405 0.415 0.405 0.465 9,240,000 3,900,075 0.4221 3.243 3.243 3.323 3.243 3.724 1,153,784 3.3802 -5.81%
2012-11-19 0 0.430 0.430 0.440 0.420 0.435 315,000 136,095 0.4320 3.444 3.444 3.524 3.364 3.484 39,334 3.4600 -3.37%
2012-11-16 0 0.445 0.440 0.450 0.415 0.445 888,000 387,690 0.4366 3.564 3.524 3.604 3.323 3.564 110,883 3.4964 5.95%
2012-11-15 0 0.420 0.410 0.420 0.410 0.475 3,954,000 1,747,260 0.4419 3.364 3.283 3.364 3.283 3.804 493,730 3.5389 5.00%
2012-11-14 0 0.400 0.395 0.405 0.395 0.415 906,000 365,940 0.4039 3.203 3.163 3.243 3.163 3.323 113,131 3.2347 -1.23%
2012-11-13 0 0.405 0.400 0.405 0.395 0.425 1,560,000 640,725 0.4107 3.243 3.203 3.243 3.163 3.404 194,795 3.2892 3.85%
2012-11-12 0 0.390 0.390 0.410 0.385 0.470 903,000 377,430 0.4180 3.123 3.123 3.283 3.083 3.764 112,756 3.3473 -2.50%
2012-11-09 0 0.400 0.390 0.400 0.385 0.410 402,000 160,605 0.3995 3.203 3.123 3.203 3.083 3.283 50,197 3.1995 -2.44%
2012-11-08 0 0.410 0.400 0.410 0.415 0.415 333,000 138,195 0.4150 3.283 3.203 3.283 3.323 3.323 41,581 3.3235 1.23%
2012-11-07 0 0.405 0.405 0.415 0.380 0.420 705,000 287,340 0.4076 3.243 3.243 3.323 3.043 3.364 88,032 3.2640 1.25%
2012-11-06 0 0.400 0.375 0.400 0.350 0.400 183,000 70,485 0.3852 3.203 3.003 3.203 2.803 3.203 22,851 3.0846 2.56%
2012-11-05 0 0.390 0.390 0.400 0.385 0.400 1,200,000 471,450 0.3929 3.123 3.123 3.203 3.083 3.203 149,842 3.1463 -2.50%
2012-11-02 0 0.400 0.390 0.400 0.385 0.400 222,000 86,520 0.3897 3.203 3.123 3.203 3.083 3.203 27,721 3.1211 3.90%
2012-11-01 0 0.385 0.385 0.390 0.385 0.390 360,000 139,200 0.3867 3.083 3.083 3.123 3.083 3.123 44,953 3.0966 0.00%
2012-10-31 0 0.385 0.385 0.400 0.385 0.400 528,000 205,995 0.3901 3.083 3.083 3.203 3.083 3.203 65,931 3.1244 -2.53%
2012-10-30 0 0.395 0.380 0.400 0.370 0.415 1,143,000 452,865 0.3962 3.163 3.043 3.203 2.963 3.323 142,725 3.1730 8.22%
2012-10-29 0 0.365 0.365 0.380 0.360 0.465 1,548,500 609,510 0.3936 2.923 2.923 3.043 2.883 3.724 193,359 3.1522 -7.59%
2012-10-26 0 0.395 0.390 0.420 0.390 0.480 7,964,499 3,529,342 0.4431 3.163 3.123 3.364 3.123 3.844 994,514 3.5488 12.86%
2012-10-25 0 0.350 0.350 0.365 0.340 0.400 1,434,500 539,720 0.3762 2.803 2.803 2.923 2.723 3.203 179,124 3.0131 -2.78%
2012-10-24 0 0.360 0.360 0.365 0.320 0.370 1,542,000 533,565 0.3460 2.883 2.883 2.923 2.563 2.963 192,547 2.7711 -2.70%
2012-10-22 0 0.370 0.370 0.380 0.350 0.385 1,455,000 525,885 0.3614 2.963 2.963 3.043 2.803 3.083 181,684 2.8945 -5.13%
2012-10-19 0 0.390 0.380 0.390 0.350 0.450 6,078,500 2,336,665 0.3844 3.123 3.043 3.123 2.803 3.604 759,013 3.0786 -7.14%
2012-10-18 1 0.420 0.420 0.445 0.239 0.490 13,862,000 5,439,533 0.3924 3.364 3.364 3.564 1.914 3.924 1,730,926 3.1426 81.03%
2012-10-17 0 0.232 0.230 0.237 0.173 0.250 3,957,000 882,096 0.2229 1.858 1.842 1.898 1.385 2.002 494,104 1.7852 48.72%
2012-10-16 0 0.156 0.155 0.171 0.156 0.172 109,000 18,673 0.1713 1.249 1.241 1.369 1.249 1.377 13,611 1.3719 -5.45%
2012-10-15 0 0.165 0.156 0.165 0.165 0.165 750,000 113,670 0.1516 1.321 1.249 1.321 1.321 1.321 93,651 1.2138 7.14%
2012-10-12 0 0.154 0.152 0.170 - - 0 0 - 1.233 1.217 1.361 - - 0 - 0.00%
2012-10-11 0 0.154 0.154 0.165 0.152 0.152 300,000 45,600 0.1520 1.233 1.233 1.321 1.217 1.217 37,461 1.2173 0.65%
2012-10-10 0 0.153 0.153 0.159 0.152 0.153 9,000 1,374 0.1527 1.225 1.225 1.273 1.217 1.225 1,124 1.2226 1.32%
2012-10-09 0 0.151 0.151 0.154 0.151 0.151 720,000 108,720 0.1510 1.209 1.209 1.233 1.209 1.209 89,905 1.2093 0.00%
2012-10-08 0 0.151 0.150 0.154 - - 2,000 264 0.1320 1.209 1.201 1.233 - - 250 1.0571 0.00%
2012-10-05 0 0.151 0.146 0.151 0.151 0.151 636,000 96,036 0.1510 1.209 1.169 1.209 1.209 1.209 79,416 1.2093 0.00%
2012-10-04 0 0.151 0.151 0.159 0.150 0.151 300,000 45,006 0.1500 1.209 1.209 1.273 1.201 1.209 37,461 1.2014 -5.63%
2012-10-03 0 0.160 0.152 0.170 - - 0 0 - 1.281 1.217 1.361 - - 0 - 0.00%
2012-09-28 0 0.160 0.151 0.160 - - 0 0 - 1.281 1.209 1.281 - - 0 - 0.00%
2012-09-27 0 0.160 0.151 0.160 0.149 0.160 42,000 6,588 0.1569 1.281 1.209 1.281 1.193 1.281 5,244 1.2562 3.23%
2012-09-26 0 0.155 0.151 0.155 0.154 0.156 516,000 79,830 0.1547 1.241 1.209 1.241 1.233 1.249 64,432 1.2390 -3.73%
2012-09-25 0 0.161 0.156 0.180 - - 0 0 - 1.289 1.249 1.442 - - 0 - 0.00%
2012-09-24 0 0.161 0.161 0.169 0.154 0.160 39,000 6,027 0.1545 1.289 1.289 1.353 1.233 1.281 4,870 1.2376 -11.54%
2012-09-21 0 0.182 0.182 0.198 - - 0 0 - 1.458 1.458 1.586 - - 0 - 1.11%
2012-09-20 0 0.180 0.180 0.188 - - 1,000 150 0.1500 1.442 1.442 1.506 - - 125 1.2013 5.88%
2012-09-19 0 0.170 0.151 0.188 - - 0 0 - 1.361 1.209 1.506 - - 0 - 0.00%
2012-09-18 0 0.170 0.155 0.175 - - 0 0 - 1.361 1.241 1.401 - - 0 - 0.00%
2012-09-17 0 0.170 0.170 0.179 0.150 0.170 501,000 79,362 0.1584 1.361 1.361 1.434 1.201 1.361 62,559 1.2686 4.94%
2012-09-14 0 0.162 0.162 0.175 0.162 0.162 21,000 3,402 0.1620 1.297 1.297 1.401 1.297 1.297 2,622 1.2974 2.53%
2012-09-13 0 0.158 0.158 0.162 0.158 0.160 21,000 3,354 0.1597 1.265 1.265 1.297 1.265 1.281 2,622 1.2791 0.00%
2012-09-12 0 0.158 0.154 0.162 - - 2,500 370 0.1480 1.265 1.233 1.297 - - 312 1.1852 0.00%
2012-09-11 0 0.158 0.150 0.191 - - 6,000 840 0.1400 1.265 1.201 1.530 - - 749 1.1212 0.00%
2012-09-10 0 0.158 0.158 0.189 0.158 0.160 94,000 14,870 0.1582 1.265 1.265 1.514 1.265 1.281 11,738 1.2669 0.00%
2012-09-07 0 0.158 0.158 0.168 0.155 0.158 26,000 4,058 0.1561 1.265 1.265 1.345 1.241 1.265 3,247 1.2499 -7.06%
2012-09-06 0 0.170 0.155 0.194 - - 0 0 - 1.361 1.241 1.554 - - 0 - 0.00%
2012-09-05 0 0.170 0.154 0.194 - - 0 0 - 1.361 1.233 1.554 - - 0 - 0.00%
2012-09-04 0 0.170 0.160 0.200 0.170 0.170 18,000 3,156 0.1753 1.361 1.281 1.602 1.361 1.361 2,248 1.4041 0.59%
2012-09-03 0 0.169 0.169 0.188 0.155 0.170 153,000 24,165 0.1579 1.353 1.353 1.506 1.241 1.361 19,105 1.2649 4.97%
2012-08-31 0 0.161 0.152 0.170 - - 0 0 - 1.289 1.217 1.361 - - 0 - 0.00%
2012-08-30 0 0.161 0.161 0.191 0.155 0.160 9,000 1,410 0.1567 1.289 1.289 1.530 1.241 1.281 1,124 1.2547 -6.40%
2012-08-29 0 0.172 0.171 0.199 0.172 0.172 42,000 7,224 0.1720 1.377 1.369 1.594 1.377 1.377 5,244 1.3774 -4.44%
2012-08-28 0 0.180 0.180 0.220 0.172 0.172 30,000 5,160 0.1720 1.442 1.442 1.762 1.377 1.377 3,746 1.3774 -5.26%
2012-08-27 0 0.190 0.190 0.211 0.190 0.190 6,000 1,140 0.1900 1.522 1.522 1.690 1.522 1.522 749 1.5216 2.70%
2012-08-24 0 0.185 0.185 0.214 0.185 0.186 210,000 38,970 0.1856 1.482 1.482 1.714 1.482 1.490 26,222 1.4861 0.00%
2012-08-23 0 0.185 0.171 0.214 - - 0 0 - 1.482 1.369 1.714 - - 0 - 0.00%
2012-08-22 0 0.185 0.184 0.214 0.185 0.220 42,000 8,190 0.1950 1.482 1.474 1.714 1.482 1.762 5,244 1.5616 -7.50%
2012-08-21 0 0.200 0.200 0.207 0.190 0.190 15,000 2,850 0.1900 1.602 1.602 1.658 1.522 1.522 1,873 1.5216 -3.38%
2012-08-20 0 0.207 0.186 0.207 0.209 0.209 90,000 18,810 0.2090 1.658 1.490 1.658 1.674 1.674 11,238 1.6738 5.08%
2012-08-17 0 0.197 0.192 0.217 0.197 0.197 78,000 15,366 0.1970 1.578 1.538 1.738 1.578 1.578 9,740 1.5777 -5.29%
2012-08-16 0 0.208 0.198 0.208 0.195 0.215 171,000 33,444 0.1956 1.666 1.586 1.666 1.562 1.722 21,352 1.5663 -0.95%
2012-08-15 0 0.210 0.195 0.242 - - 0 0 - 1.682 1.562 1.938 - - 0 - 0.00%
2012-08-14 0 0.210 0.197 0.210 - - 0 0 - 1.682 1.578 1.682 - - 0 - 0.00%
2012-08-13 0 0.210 0.203 0.210 0.210 0.210 30,000 6,300 0.2100 1.682 1.626 1.682 1.682 1.682 3,746 1.6818 -6.67%
2012-08-10 0 0.225 0.210 0.225 - - 0 0 - 1.802 1.682 1.802 - - 0 - 0.00%
2012-08-09 0 0.225 0.216 0.225 0.220 0.242 402,000 92,835 0.2309 1.802 1.730 1.802 1.762 1.938 50,197 1.8494 -9.64%
2012-08-08 0 0.249 0.220 0.249 - - 0 0 - 1.994 1.762 1.994 - - 0 - 0.00%
2012-08-07 0 0.249 0.200 0.249 0.249 0.249 3,000 747 0.2490 1.994 1.602 1.994 1.994 1.994 375 1.9941 4.62%
2012-08-06 0 0.238 0.200 0.238 0.238 0.238 3,000 714 0.2380 1.906 1.602 1.906 1.906 1.906 375 1.9060 6.73%
2012-08-03 0 0.223 0.206 0.223 0.225 0.225 3,000 675 0.2250 1.786 1.650 1.786 1.802 1.802 375 1.8019 3.24%
2012-08-02 0 0.216 0.202 0.227 0.197 0.229 228,000 48,207 0.2114 1.730 1.618 1.818 1.578 1.834 28,470 1.6933 -0.46%
2012-08-01 0 0.217 0.183 0.217 0.218 0.218 270,000 58,860 0.2180 1.738 1.466 1.738 1.746 1.746 33,714 1.7458 2.84%
2012-07-31 0 0.211 0.190 0.211 0.214 0.214 30,000 6,420 0.2140 1.690 1.522 1.690 1.714 1.714 3,746 1.7138 11.64%
2012-07-30 0 0.189 0.172 0.189 0.189 0.189 237,000 38,790 0.1637 1.514 1.377 1.514 1.514 1.514 29,594 1.3107 17.39%
2012-07-27 0 0.161 0.161 0.189 0.188 0.189 30,000 5,667 0.1889 1.289 1.289 1.514 1.506 1.514 3,746 1.5128 0.00%
2012-07-26 0 0.161 0.161 0.187 - - 0 0 - 1.289 1.289 1.498 - - 0 - 0.63%
2012-07-25 0 0.160 0.160 0.196 0.160 0.160 57,000 9,120 0.1600 1.281 1.281 1.570 1.281 1.281 7,117 1.2813 -0.62%
2012-07-24 0 0.161 0.161 0.188 0.160 0.160 150,000 24,000 0.1600 1.289 1.289 1.506 1.281 1.281 18,730 1.2813 -5.29%
2012-07-23 0 0.170 0.160 0.183 - - 0 0 - 1.361 1.281 1.466 - - 0 - 0.00%
2012-07-20 0 0.170 0.160 0.180 - - 0 0 - 1.361 1.281 1.442 - - 0 - 0.00%
2012-07-19 0 0.170 0.170 0.175 0.170 0.170 84,000 14,280 0.1700 1.361 1.361 1.401 1.361 1.361 10,489 1.3614 6.25%
2012-07-18 0 0.160 0.160 0.176 0.160 0.160 228,000 36,480 0.1600 1.281 1.281 1.409 1.281 1.281 28,470 1.2813 6.67%
2012-07-17 0 0.150 0.150 0.175 0.150 0.160 286,000 45,093 0.1577 1.201 1.201 1.401 1.201 1.281 35,712 1.2627 -7.41%
2012-07-16 0 0.162 0.162 0.180 - - 0 0 - 1.297 1.297 1.442 - - 0 - 0.00%
2012-07-13 0 0.162 0.160 0.180 - - 0 0 - 1.297 1.281 1.442 - - 0 - 0.00%
2012-07-12 0 0.162 0.162 0.188 0.160 0.160 30,000 4,800 0.1600 1.297 1.297 1.506 1.281 1.281 3,746 1.2813 -6.90%
2012-07-11 0 0.174 0.161 0.188 - - 0 0 - 1.393 1.289 1.506 - - 0 - 0.00%
2012-07-10 0 0.174 0.160 0.187 - - 0 0 - 1.393 1.281 1.498 - - 0 - 0.00%
2012-07-09 0 0.174 0.154 0.189 - - 0 0 - 1.393 1.233 1.514 - - 0 - 0.00%
2012-07-06 0 0.174 0.155 0.188 - - 0 0 - 1.393 1.241 1.506 - - 0 - 0.00%
2012-07-05 0 0.174 0.174 0.189 - - 0 0 - 1.393 1.393 1.514 - - 0 - 0.00%
2012-07-04 0 0.174 0.174 0.188 - - 0 0 - 1.393 1.393 1.506 - - 0 - 0.00%
2012-07-03 0 0.174 0.159 0.184 - - 0 0 - 1.393 1.273 1.474 - - 0 - 0.00%
2012-06-29 0 0.174 0.187 0.194 0.164 0.174 12,000 2,028 0.1690 1.393 1.498 1.554 1.313 1.393 1,498 1.3534 -6.95%
2012-06-28 0 0.187 0.173 0.194 - - 0 0 - 1.498 1.385 1.554 - - 0 - 0.00%
2012-06-27 0 0.187 0.170 0.193 0.180 0.187 547,000 101,936 0.1864 1.498 1.361 1.546 1.442 1.498 68,303 1.4924 0.54%
2012-06-26 0 0.186 0.170 0.193 - - 0 0 - 1.490 1.361 1.546 - - 0 - 0.00%
2012-06-25 0 0.186 0.185 0.186 0.180 0.190 1,113,000 204,300 0.1836 1.490 1.482 1.490 1.442 1.522 138,979 1.4700 -7.00%
2012-06-22 0 0.200 0.200 0.220 0.200 0.202 18,000 3,612 0.2007 1.602 1.602 1.762 1.602 1.618 2,248 1.6070 -1.96%
2012-06-21 0 0.204 0.204 0.223 - - 0 0 - 1.634 1.634 1.786 - - 0 - 0.00%
2012-06-20 0 0.204 0.204 0.217 0.202 0.202 300,000 60,600 0.2020 1.634 1.634 1.738 1.618 1.618 37,461 1.6177 -10.92%
2012-06-19 0 0.229 0.203 0.243 - - 0 0 - 1.834 1.626 1.946 - - 0 - 0.00%
2012-06-18 0 0.229 0.203 0.244 - - 0 0 - 1.834 1.626 1.954 - - 0 - 0.00%
2012-06-15 0 0.229 0.204 0.230 0.229 0.229 69,000 15,801 0.2290 1.834 1.634 1.842 1.834 1.834 8,616 1.8339 9.05%
2012-06-14 0 0.210 0.198 0.221 0.196 0.215 18,000 3,630 0.2017 1.682 1.586 1.770 1.570 1.722 2,248 1.6150 -6.25%
2012-06-13 0 0.224 0.220 0.230 - - 0 0 - 1.794 1.762 1.842 - - 0 - 0.00%
2012-06-12 0 0.224 0.200 0.230 - - 0 0 - 1.794 1.602 1.842 - - 0 - 0.00%
2012-06-11 0 0.224 0.195 0.237 - - 0 0 - 1.794 1.562 1.898 - - 0 - 0.00%
2012-06-08 0 0.224 0.210 0.237 - - 0 0 - 1.794 1.682 1.898 - - 0 - 0.00%
2012-06-07 0 0.224 0.224 0.238 0.224 0.224 90,000 20,160 0.2240 1.794 1.794 1.906 1.794 1.794 11,238 1.7939 0.00%
2012-06-06 0 0.224 0.210 0.224 - - 0 0 - 1.794 1.682 1.794 - - 0 - 0.00%
2012-06-05 0 0.224 0.211 0.230 - - 0 0 - 1.794 1.690 1.842 - - 0 - 0.00%
2012-06-04 0 0.224 0.210 0.238 - - 0 0 - 1.794 1.682 1.906 - - 0 - 0.00%
2012-06-01 0 0.224 0.210 0.235 - - 0 0 - 1.794 1.682 1.882 - - 0 - 0.00%
2012-05-31 0 0.224 0.211 0.238 - - 0 0 - 1.794 1.690 1.906 - - 0 - 0.00%
2012-05-30 0 0.224 0.212 0.224 0.225 0.225 102,000 22,950 0.2250 1.794 1.698 1.794 1.802 1.802 12,737 1.8019 -0.44%
2012-05-29 0 0.225 0.212 0.225 0.225 0.225 15,000 3,375 0.2250 1.802 1.698 1.802 1.802 1.802 1,873 1.8019 0.00%
2012-05-28 0 0.225 0.212 0.240 - - 0 0 - 1.802 1.698 1.922 - - 0 - 0.00%
2012-05-25 0 0.225 0.211 0.231 - - 0 0 - 1.802 1.690 1.850 - - 0 - 0.00%
2012-05-24 0 0.225 0.222 0.226 0.220 0.225 303,000 67,275 0.2220 1.802 1.778 1.810 1.762 1.802 37,835 1.7781 -6.25%
2012-05-23 0 0.240 0.235 0.245 0.240 0.240 30,000 7,200 0.2400 1.922 1.882 1.962 1.922 1.922 3,746 1.9220 -0.41%
2012-05-22 0 0.241 0.233 0.241 0.230 0.246 696,000 164,388 0.2362 1.930 1.866 1.930 1.842 1.970 86,908 1.8915 -13.93%
2012-05-21 0 0.280 0.238 0.280 0.232 0.280 45,000 11,361 0.2525 2.242 1.906 2.242 1.858 2.242 5,619 2.0219 9.80%
2012-05-18 0 0.255 0.235 0.290 - - 0 0 - 2.042 1.882 2.322 - - 0 - 0.00%
2012-05-17 0 0.255 0.237 0.280 - - 0 0 - 2.042 1.898 2.242 - - 0 - 0.00%
2012-05-16 0 0.255 0.241 0.280 0.255 0.255 30,000 7,650 0.2550 2.042 1.930 2.242 2.042 2.042 3,746 2.0421 -1.92%
2012-05-15 0 0.260 0.255 0.280 0.250 0.260 129,000 32,550 0.2523 2.082 2.042 2.242 2.002 2.082 16,108 2.0207 -3.70%
2012-05-14 0 0.270 0.255 0.270 0.250 0.270 99,000 25,260 0.2552 2.162 2.042 2.162 2.002 2.162 12,362 2.0434 0.00%
2012-05-11 0 0.270 0.260 0.300 - - 0 0 - 2.162 2.082 2.403 - - 0 - 0.00%
2012-05-10 0 0.270 0.260 0.290 - - 0 0 - 2.162 2.082 2.322 - - 0 - 0.00%
2012-05-09 0 0.270 0.260 0.300 - - 0 0 - 2.162 2.082 2.403 - - 0 - 0.00%
2012-05-08 0 0.270 0.270 0.290 0.260 0.260 12,000 3,120 0.2600 2.162 2.162 2.322 2.082 2.082 1,498 2.0822 0.00%
2012-05-07 0 0.270 0.260 0.280 - - 0 0 - 2.162 2.082 2.242 - - 0 - 0.00%
2012-05-04 0 0.270 0.260 0.270 - - 0 0 - 2.162 2.082 2.162 - - 0 - 0.00%
2012-05-03 0 0.270 0.260 0.300 - - 0 0 - 2.162 2.082 2.403 - - 0 - 0.00%
2012-05-02 0 0.270 0.270 0.295 0.265 0.265 30,000 7,950 0.2650 2.162 2.162 2.362 2.122 2.122 3,746 2.1222 -3.57%
2012-04-30 0 0.280 0.280 0.295 - - 0 0 - 2.242 2.242 2.362 - - 0 - 0.00%
2012-04-27 0 0.280 0.270 0.300 - - 0 0 - 2.242 2.162 2.403 - - 0 - 0.00%
2012-04-26 0 0.280 0.280 0.295 - - 0 0 - 2.242 2.242 2.362 - - 0 - 0.00%
2012-04-25 0 0.280 0.280 0.300 0.270 0.270 30,000 8,100 0.2700 2.242 2.242 2.403 2.162 2.162 3,746 2.1623 -3.45%
2012-04-24 0 0.290 0.290 0.300 0.290 0.320 600,000 179,970 0.3000 2.322 2.322 2.403 2.322 2.563 74,921 2.4021 -14.71%
2012-04-23 0 0.340 0.290 0.340 0.340 0.340 12,000 4,080 0.3400 2.723 2.322 2.723 2.723 2.723 1,498 2.7229 7.94%
2012-04-20 0 0.315 0.300 0.340 - - 0 0 - 2.523 2.403 2.723 - - 0 - 0.00%
2012-04-19 0 0.315 0.300 0.340 0.315 0.315 15,000 4,725 0.3150 2.523 2.403 2.723 2.523 2.523 1,873 2.5227 0.00%
2012-04-18 0 0.315 0.315 0.330 0.305 0.305 30,000 9,150 0.3050 2.523 2.523 2.643 2.443 2.443 3,746 2.4426 3.28%
2012-04-17 0 0.305 0.305 0.340 0.300 0.300 3,000 900 0.3000 2.443 2.443 2.723 2.403 2.403 375 2.4025 -14.08%
2012-04-16 0 0.355 0.300 0.360 - - 0 0 - 2.843 2.403 2.883 - - 0 - 0.00%
2012-04-13 0 0.355 0.300 0.360 - - 1,000 290 0.2900 2.843 2.403 2.883 - - 125 2.3224 0.00%
2012-04-12 0 0.355 0.300 0.355 - - 0 0 - 2.843 2.403 2.843 - - 0 - 0.00%
2012-04-11 0 0.355 0.300 0.355 - - 0 0 - 2.843 2.403 2.843 - - 0 - 0.00%
2012-04-10 0 0.355 0.300 0.355 - - 0 0 - 2.843 2.403 2.843 - - 0 - 0.00%
2012-04-05 0 0.355 0.305 0.360 - - 0 0 - 2.843 2.443 2.883 - - 0 - 0.00%
2012-04-03 0 0.355 0.305 0.355 - - 0 0 - 2.843 2.443 2.843 - - 0 - 0.00%
2012-04-02 0 0.355 0.305 0.355 0.280 0.355 63,000 21,030 0.3338 2.843 2.443 2.843 2.242 2.843 7,867 2.6733 2.90%
2012-03-30 0 0.345 0.280 0.355 0.345 0.345 15,000 5,175 0.3450 2.763 2.242 2.843 2.763 2.763 1,873 2.7629 1.47%
2012-03-29 0 0.340 0.340 0.355 - - 0 0 - 2.723 2.723 2.843 - - 0 - 4.62%
2012-03-28 0 0.325 0.325 0.355 - - 0 0 - 2.603 2.603 2.843 - - 0 - 0.00%
2012-03-27 0 0.325 0.325 0.355 0.325 0.325 54,000 17,550 0.3250 2.603 2.603 2.843 2.603 2.603 6,743 2.6027 -2.99%
2012-03-26 0 0.335 0.325 0.355 - - 0 0 - 2.683 2.603 2.843 - - 0 - 0.00%
2012-03-23 0 0.335 0.335 0.355 0.335 0.335 30,000 10,050 0.3350 2.683 2.683 2.843 2.683 2.683 3,746 2.6828 -9.46%
2012-03-22 0 0.370 0.330 0.350 0.320 0.370 642,000 220,680 0.3437 2.963 2.643 2.803 2.563 2.963 80,166 2.7528 7.25%
2012-03-21 0 0.345 0.330 0.345 0.330 0.350 108,000 36,150 0.3347 2.763 2.643 2.763 2.643 2.803 13,486 2.6806 -1.43%
2012-03-20 0 0.350 0.330 0.360 0.350 0.350 6,000 2,100 0.3500 2.803 2.643 2.883 2.803 2.803 749 2.8030 0.00%
2012-03-19 0 0.350 0.340 0.380 0.350 0.360 24,000 8,550 0.3563 2.803 2.723 3.043 2.803 2.883 2,997 2.8530 -2.78%
2012-03-16 0 0.360 0.340 0.350 0.340 0.365 1,956,000 699,705 0.3577 2.883 2.723 2.803 2.723 2.923 244,243 2.8648 5.88%
2012-03-15 0 0.340 0.335 0.350 0.335 0.360 1,047,000 363,870 0.3475 2.723 2.683 2.803 2.683 2.883 130,737 2.7832 -2.86%
2012-03-14 0 0.350 0.350 0.355 0.330 0.375 3,405,000 1,205,955 0.3542 2.803 2.803 2.843 2.643 3.003 425,177 2.8364 -5.41%
2012-03-13 0 0.370 0.365 0.400 0.370 0.380 240,000 90,300 0.3763 2.963 2.923 3.203 2.963 3.043 29,968 3.0132 -2.63%
2012-03-12 0 0.380 0.380 0.400 0.380 0.400 264,000 100,920 0.3823 3.043 3.043 3.203 3.043 3.203 32,965 3.0614 0.00%
2012-03-09 0 0.380 0.370 0.435 - - 0 0 - 3.043 2.963 3.484 - - 0 - 0.00%
2012-03-08 0 0.380 0.355 0.410 0.380 0.380 60,000 22,800 0.3800 3.043 2.843 3.283 3.043 3.043 7,492 3.0432 0.00%
2012-03-07 0 0.380 0.365 0.435 0.380 0.380 156,000 59,280 0.3800 3.043 2.923 3.484 3.043 3.043 19,479 3.0432 0.00%
2012-03-06 0 0.380 0.365 0.380 0.360 0.385 90,000 33,900 0.3767 3.043 2.923 3.043 2.883 3.083 11,238 3.0165 0.00%
2012-03-05 0 0.380 0.365 0.380 0.380 0.380 60,000 22,800 0.3800 3.043 2.923 3.043 3.043 3.043 7,492 3.0432 0.00%
2012-03-02 0 0.380 0.370 0.380 0.375 0.380 114,000 43,170 0.3787 3.043 2.963 3.043 3.003 3.043 14,235 3.0327 0.00%
2012-03-01 0 0.380 0.380 0.435 0.380 0.380 18,000 6,840 0.3800 3.043 3.043 3.484 3.043 3.043 2,248 3.0432 -2.56%
2012-02-29 0 0.390 0.385 0.410 0.380 0.390 153,000 58,485 0.3823 3.123 3.083 3.283 3.043 3.123 19,105 3.0613 5.41%
2012-02-28 0 0.370 0.370 0.390 0.370 0.395 453,000 174,030 0.3842 2.963 2.963 3.123 2.963 3.163 56,565 3.0766 -6.33%
2012-02-27 0 0.395 0.370 0.395 0.390 0.405 697,500 277,890 0.3984 3.163 2.963 3.163 3.123 3.243 87,096 3.1906 2.60%
2012-02-24 0 0.385 0.365 0.405 - - 0 0 - 3.083 2.923 3.243 - - 0 - 0.00%
2012-02-23 0 0.385 0.385 0.395 0.360 0.450 540,000 208,920 0.3869 3.083 3.083 3.163 2.883 3.604 67,429 3.0984 1.32%
2012-02-22 0 0.380 0.360 0.380 0.360 0.380 258,000 93,915 0.3640 3.043 2.883 3.043 2.883 3.043 32,216 2.9152 1.33%
2012-02-21 0 0.375 0.375 0.390 0.350 0.385 96,000 35,460 0.3694 3.003 3.003 3.123 2.803 3.083 11,987 2.9581 -5.06%
2012-02-20 0 0.395 0.370 0.395 0.335 0.400 756,000 266,565 0.3526 3.163 2.963 3.163 2.683 3.203 94,401 2.8238 -1.25%
2012-02-17 0 0.400 0.350 0.400 0.400 0.400 12,000 4,800 0.4000 3.203 2.803 3.203 3.203 3.203 1,498 3.2034 1.27%
2012-02-16 0 0.395 0.395 0.425 - - 0 0 - 3.163 3.163 3.404 - - 0 - 2.60%
2012-02-15 0 0.385 0.380 0.385 0.385 0.390 531,000 204,990 0.3860 3.083 3.043 3.083 3.083 3.123 66,305 3.0916 -9.41%
2012-02-14 0 0.425 0.390 0.425 - - 0 0 - 3.404 3.123 3.404 - - 0 - -1.16%
2012-02-13 0 0.430 0.395 0.430 0.385 0.430 117,000 48,540 0.4149 3.444 3.163 3.444 3.083 3.444 14,610 3.3225 11.69%
2012-02-10 0 0.385 0.385 0.395 0.385 0.385 18,000 6,930 0.3850 3.083 3.083 3.163 3.083 3.083 2,248 3.0832 -3.75%
2012-02-09 0 0.400 0.400 0.410 0.385 0.410 309,000 124,155 0.4018 3.203 3.203 3.283 3.083 3.283 38,584 3.2178 -3.61%
2012-02-08 0 0.415 0.395 0.415 0.395 0.420 84,000 34,065 0.4055 3.323 3.163 3.323 3.163 3.364 10,489 3.2477 -1.19%
2012-02-07 0 0.420 0.395 0.420 - - 0 0 - 3.364 3.163 3.364 - - 0 - -3.45%
2012-02-06 0 0.435 0.385 0.435 0.405 0.435 48,000 20,340 0.4238 3.484 3.083 3.484 3.243 3.484 5,994 3.3936 7.41%
2012-02-03 0 0.405 0.380 0.410 0.375 0.405 234,000 89,295 0.3816 3.243 3.043 3.283 3.003 3.243 29,219 3.0560 1.25%
2012-02-02 0 0.400 0.380 0.400 - - 0 0 - 3.203 3.043 3.203 - - 0 - -3.61%
2012-02-01 0 0.415 0.380 0.415 - - 0 0 - 3.323 3.043 3.323 - - 0 - 0.00%
2012-01-31 0 0.415 0.380 0.415 0.410 0.415 90,000 36,975 0.4108 3.323 3.043 3.323 3.283 3.323 11,238 3.2901 1.22%
2012-01-30 0 0.410 0.405 0.415 0.410 0.415 333,000 136,755 0.4107 3.283 3.243 3.323 3.283 3.323 41,581 3.2889 -5.75%
2012-01-27 0 0.435 0.410 0.415 0.415 0.465 192,000 83,850 0.4367 3.484 3.283 3.323 3.323 3.724 23,975 3.4974 1.16%
2012-01-26 0 0.430 0.390 0.435 0.430 0.435 93,000 40,440 0.4348 3.444 3.123 3.484 3.444 3.484 11,613 3.4824 4.88%
2012-01-20 0 0.410 0.395 0.410 0.390 0.410 36,000 14,130 0.3925 3.283 3.163 3.283 3.123 3.283 4,495 3.1433 5.13%
2012-01-19 0 0.390 0.385 0.400 0.380 0.400 69,000 26,580 0.3852 3.123 3.083 3.203 3.043 3.203 8,616 3.0850 4.00%
2012-01-18 0 0.375 0.370 0.400 - - 0 0 - 3.003 2.963 3.203 - - 0 - 0.00%
2012-01-17 0 0.375 0.375 0.435 0.365 0.365 42,000 15,330 0.3650 3.003 3.003 3.484 2.923 2.923 5,244 2.9231 0.00%
2012-01-16 0 0.375 0.375 0.435 0.350 0.375 72,000 28,350 0.3938 3.003 3.003 3.484 2.803 3.003 8,991 3.1533 -13.79%
2012-01-13 0 0.435 0.355 0.440 0.440 0.440 6,000 2,640 0.4400 3.484 2.843 3.524 3.524 3.524 749 3.5237 -1.14%
2012-01-12 0 0.440 0.365 0.440 0.440 0.440 15,000 6,600 0.4400 3.524 2.923 3.524 3.524 3.524 1,873 3.5237 10.00%
2012-01-11 0 0.400 0.355 0.450 0.390 0.400 140,000 55,390 0.3956 3.203 2.843 3.604 3.123 3.203 17,482 3.1685 8.11%
2012-01-10 0 0.370 0.340 0.400 - - 0 0 - 2.963 2.723 3.203 - - 0 - 0.00%
2012-01-09 0 0.370 0.360 0.400 0.320 0.370 552,000 192,480 0.3487 2.963 2.883 3.203 2.563 2.963 68,927 2.7925 -5.13%
2012-01-06 0 0.390 0.370 0.420 0.360 0.390 19,000 7,030 0.3700 3.123 2.963 3.364 2.883 3.123 2,372 2.9631 -2.50%
2012-01-05 0 0.400 0.390 0.415 0.400 0.410 636,000 258,750 0.4068 3.203 3.123 3.323 3.203 3.283 79,416 3.2581 -2.44%
2012-01-04 0 0.410 0.410 0.445 0.410 0.410 21,000 8,610 0.4100 3.283 3.283 3.564 3.283 3.283 2,622 3.2835 -6.82%
2012-01-03 0 0.440 0.370 0.445 - - 0 0 - 3.524 2.963 3.564 - - 0 - 0.00%
2011-12-30 0 0.440 0.440 0.450 0.440 0.450 708,000 317,100 0.4479 3.524 3.524 3.604 3.524 3.604 88,407 3.5868 1.15%
2011-12-29 0 0.435 0.410 0.435 0.410 0.440 615,000 262,080 0.4261 3.484 3.283 3.484 3.283 3.524 76,794 3.4128 0.00%
2011-12-28 0 0.435 0.405 0.435 0.400 0.435 567,000 236,685 0.4174 3.484 3.243 3.484 3.203 3.484 70,800 3.3430 0.00%
2011-12-23 0 0.435 0.430 0.450 0.410 0.540 5,328,000 2,485,740 0.4665 3.484 3.444 3.604 3.283 4.325 665,299 3.7363 6.10%
2011-12-22 1 0.410 0.410 0.415 0.380 0.435 1,527,000 626,730 0.4104 3.283 3.283 3.323 3.043 3.484 190,674 3.2869 10.81%
2011-12-21 0 0.370 0.350 0.370 0.315 0.375 2,133,000 717,465 0.3364 2.963 2.803 2.963 2.523 3.003 266,344 2.6937 17.46%
2011-12-20 0 0.315 0.290 0.315 0.300 0.315 156,000 48,495 0.3109 2.523 2.322 2.523 2.403 2.523 19,479 2.4895 12.50%
2011-12-19 0 0.280 0.270 0.285 0.250 0.280 438,000 115,320 0.2633 2.242 2.162 2.282 2.002 2.242 54,692 2.1085 0.00%
2011-12-16 0 0.280 0.265 0.300 - - 0 0 - 2.242 2.122 2.403 - - 0 - 0.00%
2011-12-15 0 0.280 0.255 0.300 - - 0 0 - 2.242 2.042 2.403 - - 0 - 0.00%
2011-12-14 0 0.280 0.280 0.315 - - 0 0 - 2.242 2.242 2.523 - - 0 - 0.00%
2011-12-13 0 0.280 0.270 0.280 0.310 0.310 3,000 930 0.3100 2.242 2.162 2.242 2.483 2.483 375 2.4826 -3.45%
2011-12-12 0 0.290 0.265 0.320 - - 0 0 - 2.322 2.122 2.563 - - 0 - 0.00%
2011-12-09 0 0.290 0.290 0.310 0.290 0.290 36,000 10,440 0.2900 2.322 2.322 2.483 2.322 2.322 4,495 2.3224 0.00%
2011-12-08 0 0.290 0.290 0.300 0.290 0.290 570,000 165,300 0.2900 2.322 2.322 2.403 2.322 2.322 71,175 2.3224 -3.33%
2011-12-07 0 0.300 0.270 0.300 0.255 0.300 285,000 79,155 0.2777 2.403 2.162 2.403 2.042 2.403 35,587 2.2242 11.11%
2011-12-06 0 0.270 0.270 0.315 0.250 0.275 39,000 10,215 0.2619 2.162 2.162 2.523 2.002 2.202 4,870 2.0976 -11.48%
2011-12-05 0 0.305 0.270 0.305 0.295 0.305 51,000 15,270 0.2994 2.443 2.162 2.443 2.362 2.443 6,368 2.3978 1.67%
2011-12-02 0 0.300 0.290 0.300 0.280 0.305 48,000 13,815 0.2878 2.403 2.322 2.403 2.242 2.443 5,994 2.3049 -6.25%
2011-12-01 0 0.320 0.285 0.320 0.315 0.320 30,000 9,570 0.3190 2.563 2.282 2.563 2.523 2.563 3,746 2.5547 6.67%
2011-11-30 0 0.300 0.300 0.320 0.300 0.300 390,000 117,000 0.3000 2.403 2.403 2.563 2.403 2.403 48,699 2.4025 0.00%
2011-11-29 0 0.300 0.270 0.300 - - 1,500 375 0.2500 2.403 2.162 2.403 - - 187 2.0021 0.00%
2011-11-28 0 0.300 0.300 0.315 0.300 0.300 39,000 11,700 0.3000 2.403 2.403 2.523 2.403 2.403 4,870 2.4025 -1.64%
2011-11-25 0 0.305 0.260 0.310 0.305 0.305 102,000 31,110 0.3050 2.443 2.082 2.483 2.443 2.443 12,737 2.4426 1.67%
2011-11-24 0 0.300 0.270 0.300 - - 0 0 - 2.403 2.162 2.403 - - 0 - 0.00%
2011-11-23 0 0.300 0.300 0.315 0.300 0.300 156,000 46,800 0.3000 2.403 2.403 2.523 2.403 2.403 19,479 2.4025 -4.76%
2011-11-22 0 0.315 0.305 0.315 - - 0 0 - 2.523 2.443 2.523 - - 0 - 0.00%
2011-11-21 0 0.315 0.315 0.320 0.310 0.330 324,000 100,860 0.3113 2.523 2.523 2.563 2.483 2.643 40,457 2.4930 0.00%
2011-11-18 0 0.315 0.295 0.330 0.290 0.315 132,000 41,280 0.3127 2.523 2.362 2.643 2.322 2.523 16,483 2.5045 -4.55%
2011-11-17 0 0.330 0.305 0.335 0.330 0.330 120,000 39,600 0.3300 2.643 2.443 2.683 2.643 2.643 14,984 2.6428 0.00%
2011-11-16 0 0.330 0.310 0.330 0.320 0.350 21,000 7,125 0.3393 2.643 2.483 2.643 2.563 2.803 2,622 2.7171 3.13%
2011-11-15 0 0.320 0.320 0.325 0.290 0.350 1,270,000 396,165 0.3119 2.563 2.563 2.603 2.322 2.803 158,583 2.4982 -8.57%
2011-11-14 0 0.350 0.290 0.350 0.300 0.350 330,000 99,150 0.3005 2.803 2.322 2.803 2.403 2.803 41,207 2.4062 16.67%
2011-11-11 0 0.300 0.300 0.305 0.300 0.300 294,000 88,200 0.3000 2.403 2.403 2.443 2.403 2.403 36,711 2.4025 0.00%
2011-11-10 0 0.300 0.280 0.305 0.270 0.300 282,000 82,140 0.2913 2.403 2.242 2.443 2.162 2.403 35,213 2.3327 0.00%
2011-11-09 0 0.300 0.280 0.305 0.270 0.305 12,000 3,435 0.2863 2.403 2.242 2.443 2.162 2.443 1,498 2.2924 0.00%
2011-11-08 0 0.300 0.290 0.305 0.290 0.300 357,000 104,250 0.2920 2.403 2.322 2.443 2.322 2.403 44,578 2.3386 0.00%
2011-11-07 0 0.300 0.260 0.300 0.300 0.300 51,000 15,300 0.3000 2.403 2.082 2.403 2.403 2.403 6,368 2.4025 0.00%
2011-11-04 0 0.300 0.275 0.300 0.255 0.300 366,000 100,725 0.2752 2.403 2.202 2.403 2.042 2.403 45,702 2.2040 15.38%
2011-11-03 0 0.260 0.250 0.290 0.249 0.260 390,000 96,870 0.2484 2.082 2.002 2.322 1.994 2.082 48,699 1.9892 4.00%
2011-11-02 0 0.250 0.235 0.255 0.246 0.250 474,000 117,573 0.2480 2.002 1.882 2.042 1.970 2.002 59,188 1.9864 9.17%
2011-11-01 0 0.229 0.222 0.234 0.220 0.235 197,500 45,321 0.2295 1.834 1.778 1.874 1.762 1.882 24,662 1.8377 -0.87%
2011-10-31 0 0.231 0.227 0.249 - - 0 0 - 1.850 1.818 1.994 - - 0 - 0.00%
2011-10-28 0 0.231 0.231 0.248 0.230 0.250 42,000 9,819 0.2338 1.850 1.850 1.986 1.842 2.002 5,244 1.8723 -7.60%
2011-10-27 0 0.250 0.235 0.250 0.228 0.250 192,000 45,840 0.2388 2.002 1.882 2.002 1.826 2.002 23,975 1.9120 0.40%
2011-10-26 0 0.249 0.235 0.250 0.230 0.249 273,000 63,957 0.2343 1.994 1.882 2.002 1.842 1.994 34,089 1.8762 3.75%
2011-10-25 0 0.240 0.230 0.245 0.229 0.240 609,000 143,358 0.2354 1.922 1.842 1.962 1.834 1.922 76,045 1.8852 4.80%
2011-10-24 0 0.229 0.229 0.242 0.223 0.247 612,000 141,312 0.2309 1.834 1.834 1.938 1.786 1.978 76,419 1.8492 -6.91%
2011-10-21 0 0.246 0.214 0.246 0.225 0.249 135,000 31,731 0.2350 1.970 1.714 1.970 1.802 1.994 16,857 1.8823 11.82%
2011-10-20 0 0.220 0.220 0.225 0.214 0.220 747,000 161,937 0.2168 1.762 1.762 1.802 1.714 1.762 93,277 1.7361 2.80%
2011-10-19 0 0.214 0.209 0.218 0.213 0.218 384,000 82,647 0.2152 1.714 1.674 1.746 1.706 1.746 47,949 1.7236 -1.83%
2011-10-18 0 0.218 0.212 0.218 0.200 0.218 477,000 100,104 0.2099 1.746 1.698 1.746 1.602 1.746 59,562 1.6807 0.00%
2011-10-17 0 0.218 0.215 0.225 0.207 0.218 582,000 123,426 0.2121 1.746 1.722 1.802 1.658 1.746 72,673 1.6984 -1.80%
2011-10-14 0 0.222 0.217 0.222 0.215 0.223 693,000 152,217 0.2196 1.778 1.738 1.778 1.722 1.786 86,534 1.7590 0.91%
2011-10-13 0 0.220 0.217 0.225 0.211 0.227 936,000 205,050 0.2191 1.762 1.738 1.802 1.690 1.818 116,877 1.7544 2.80%
2011-10-12 0 0.214 0.214 0.224 0.212 0.222 960,000 205,992 0.2146 1.714 1.714 1.794 1.698 1.778 119,874 1.7184 -4.89%
2011-10-11 0 0.225 0.216 0.227 0.208 0.225 2,523,000 551,484 0.2186 1.802 1.730 1.818 1.666 1.802 315,043 1.7505 2.27%
2011-10-10 0 0.220 0.218 0.221 0.201 0.250 7,105,000 1,531,612 0.2156 1.762 1.746 1.770 1.610 2.002 887,190 1.7264 -27.87%
2011-10-07 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-10-06 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-10-04 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-10-03 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-09-30 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-09-28 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-09-27 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-09-26 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-09-23 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-09-22 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-09-21 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-09-20 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-09-19 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-09-16 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-09-15 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-09-14 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-09-12 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-09-09 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-09-08 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-09-07 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-09-06 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-09-05 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-09-02 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-09-01 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-08-31 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-08-30 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-08-29 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-08-26 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-08-25 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-08-24 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-08-23 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-08-22 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-08-19 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-08-18 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-08-17 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-08-16 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-08-15 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-08-12 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-08-11 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-08-10 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-08-09 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-08-08 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-08-05 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-08-04 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-08-03 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-08-02 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-08-01 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-07-29 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-07-28 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-07-27 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-07-26 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-07-25 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-07-22 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-07-21 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-07-20 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-07-19 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-07-18 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-07-15 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-07-14 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-07-13 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-07-12 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-07-11 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-07-08 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-07-07 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-07-06 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-07-05 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-07-04 1 - - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2011-06-30 0 0.305 0.305 0.310 0.300 0.320 879,000 268,320 0.3053 2.443 2.443 2.483 2.403 2.563 109,759 2.4446 -1.61%
2011-06-29 0 0.310 0.310 0.320 0.310 0.310 297,000 92,130 0.3102 2.483 2.483 2.563 2.483 2.483 37,086 2.4842 -3.12%
2011-06-28 0 0.320 0.320 0.335 0.300 0.330 363,000 115,605 0.3185 2.563 2.563 2.683 2.403 2.643 45,327 2.5505 0.00%
2011-06-27 0 0.320 0.310 0.320 0.300 0.320 375,000 116,400 0.3104 2.563 2.483 2.563 2.403 2.563 46,826 2.4858 3.23%
2011-06-24 0 0.310 0.310 0.320 0.310 0.310 237,000 73,470 0.3100 2.483 2.483 2.563 2.483 2.483 29,594 2.4826 0.00%
2011-06-23 0 0.310 0.305 0.320 0.300 0.310 18,000 5,460 0.3033 2.483 2.443 2.563 2.403 2.483 2,248 2.4292 -3.12%
2011-06-22 0 0.320 0.305 0.320 0.300 0.320 366,000 111,075 0.3035 2.563 2.443 2.563 2.403 2.563 45,702 2.4304 3.23%
2011-06-21 0 0.310 0.310 0.320 0.310 0.320 372,000 116,940 0.3144 2.483 2.483 2.563 2.483 2.563 46,451 2.5175 -6.06%
2011-06-20 0 0.330 0.315 0.330 0.310 0.330 114,000 36,030 0.3161 2.643 2.523 2.643 2.483 2.643 14,235 2.5311 4.76%
2011-06-17 0 0.315 0.315 0.335 0.310 0.335 792,000 255,975 0.3232 2.523 2.523 2.683 2.483 2.683 98,896 2.5883 -4.55%
2011-06-16 0 0.330 0.330 0.335 0.315 0.335 192,000 62,985 0.3280 2.643 2.643 2.683 2.523 2.683 23,975 2.6271 -7.04%
2011-06-15 0 0.355 0.345 0.350 0.300 0.365 2,832,000 934,185 0.3299 2.843 2.763 2.803 2.403 2.923 353,627 2.6417 12.70%
2011-06-14 0 0.315 0.315 0.320 0.280 0.315 828,000 243,495 0.2941 2.523 2.523 2.563 2.242 2.523 103,391 2.3551 5.00%
2011-06-13 0 0.300 0.300 0.305 0.300 0.330 1,557,000 475,905 0.3057 2.403 2.403 2.443 2.403 2.643 194,420 2.4478 -9.09%
2011-06-10 0 0.330 0.330 0.335 0.325 0.340 519,000 172,920 0.3332 2.643 2.643 2.683 2.603 2.723 64,807 2.6682 -5.71%
2011-06-09 0 0.350 0.340 0.355 0.335 0.370 2,640,000 919,020 0.3481 2.803 2.723 2.843 2.683 2.963 329,653 2.7878 -6.67%
2011-06-08 0 0.375 0.375 0.380 0.370 0.385 1,368,000 513,390 0.3753 3.003 3.003 3.043 2.963 3.083 170,820 3.0054 -5.06%
2011-06-07 0 0.395 0.395 0.400 0.390 0.395 345,000 135,000 0.3913 3.163 3.163 3.203 3.123 3.163 43,080 3.1337 -2.47%
2011-06-03 0 0.405 0.400 0.415 0.395 0.410 348,000 141,195 0.4057 3.243 3.203 3.323 3.163 3.283 43,454 3.2493 0.00%
2011-06-02 0 0.405 0.400 0.405 0.400 0.410 618,000 249,105 0.4031 3.243 3.203 3.243 3.203 3.283 77,169 3.2281 -1.22%
2011-06-01 0 0.410 0.405 0.415 0.400 0.420 489,000 200,385 0.4098 3.283 3.243 3.323 3.203 3.364 61,061 3.2817 -1.20%
2011-05-31 0 0.415 0.405 0.415 0.405 0.415 229,000 94,260 0.4116 3.323 3.243 3.323 3.243 3.323 28,595 3.2964 3.75%
2011-05-30 0 0.400 0.400 0.415 0.400 0.400 92,550 36,956 0.3993 3.203 3.203 3.323 3.203 3.203 11,557 3.1978 -1.23%
2011-05-27 0 0.405 0.405 0.415 0.400 0.420 1,596,000 652,245 0.4087 3.243 3.243 3.323 3.203 3.364 199,290 3.2728 0.00%
2011-05-26 0 0.405 0.405 0.410 0.400 0.420 1,566,000 633,195 0.4043 3.243 3.243 3.283 3.203 3.364 195,544 3.2381 -4.71%
2011-05-25 0 0.425 0.415 0.430 0.410 0.450 5,594,000 2,379,170 0.4253 3.404 3.323 3.444 3.283 3.604 698,514 3.4060 -7.61%
2011-05-24 0 0.460 0.460 0.465 0.445 0.475 1,359,000 624,345 0.4594 3.684 3.684 3.724 3.564 3.804 169,696 3.6792 3.37%
2011-05-23 0 0.445 0.445 0.455 0.440 0.450 1,137,000 510,000 0.4485 3.564 3.564 3.644 3.524 3.604 141,975 3.5922 -3.26%
2011-05-20 0 0.460 0.455 0.465 0.450 0.480 3,105,000 1,437,420 0.4629 3.684 3.644 3.724 3.604 3.844 387,716 3.7074 1.10%
2011-05-19 0 0.455 0.450 0.465 0.450 0.500 5,631,000 2,647,965 0.4702 3.644 3.604 3.724 3.604 4.004 703,134 3.7659 -6.19%
2011-05-18 0 0.485 0.480 0.490 0.460 0.510 17,271,668 8,429,957 0.4881 3.884 3.844 3.924 3.684 4.084 2,156,686 3.9088 6.59%
2011-05-17 0 0.455 0.455 0.460 0.435 0.490 22,241,000 10,102,060 0.4542 3.644 3.644 3.684 3.484 3.924 2,777,199 3.6375 -8.08%
2011-05-16 0 0.495 0.490 0.495 0.480 0.650 40,593,000 21,081,240 0.5193 3.964 3.924 3.964 3.844 5.205 5,068,784 4.1590 -23.85%
2011-05-13 0 0.650 0.640 0.650 0.570 0.890 25,881,000 16,360,980 0.6322 5.205 5.125 5.205 4.565 7.128 3,231,720 5.0626 -25.29%
2011-05-12 0 0.870 0.860 0.870 0.850 0.950 5,055,000 4,407,450 0.8719 6.967 6.887 6.967 6.807 7.608 631,210 6.9825 -8.42%
2011-05-11 0 0.950 0.950 0.970 0.910 0.970 3,576,850 3,387,653 0.9471 7.608 7.608 7.768 7.288 7.768 446,636 7.5848 2.15%
2011-05-09 0 0.930 0.930 0.940 0.910 0.930 1,488,000 1,369,680 0.9205 7.448 7.448 7.528 7.288 7.448 185,804 7.3716 4.49%
2011-05-06 0 0.890 0.890 0.900 0.880 0.890 1,826,000 1,619,380 0.8868 7.128 7.128 7.208 7.047 7.128 228,010 7.1022 2.30%
2011-05-05 0 0.870 0.870 0.880 0.860 0.890 829,000 725,560 0.8752 6.967 6.967 7.047 6.887 7.128 103,516 7.0092 -2.25%
2011-05-04 0 0.890 0.890 0.900 0.860 0.910 1,332,000 1,177,470 0.8840 7.128 7.128 7.208 6.887 7.288 166,325 7.0793 0.00%
2011-05-03 0 0.890 0.860 0.910 0.800 0.970 5,533,000 4,845,030 0.8757 7.128 6.887 7.288 6.407 7.768 690,897 7.0127 -10.10%
2011-04-29 0 0.990 0.990 1.000 0.970 1.020 4,608,000 4,529,520 0.9830 7.928 7.928 8.008 7.768 8.169 575,394 7.8720 -1.98%
2011-04-28 0 1.010 1.010 1.030 0.980 1.090 1,345,000 1,381,870 1.0274 8.089 8.089 8.249 7.848 8.729 167,948 8.2280 -5.61%
2011-04-27 0 1.070 1.070 1.080 0.970 1.090 495,000 534,480 1.0798 8.569 8.569 8.649 7.768 8.729 61,810 8.6472 0.00%
2011-04-26 0 1.070 1.070 1.090 1.070 1.100 629,000 679,610 1.0805 8.569 8.569 8.729 8.569 8.809 78,542 8.6528 -1.83%
2011-04-21 0 1.090 1.090 1.100 1.080 1.090 546,000 591,810 1.0839 8.729 8.729 8.809 8.649 8.729 68,178 8.6803 0.00%
2011-04-20 0 1.090 1.090 1.100 1.060 1.110 2,397,500 2,597,050 1.0832 8.729 8.729 8.809 8.489 8.889 299,372 8.6750 -3.54%
2011-04-19 0 1.130 1.110 1.130 1.110 1.140 831,000 938,190 1.1290 9.050 8.889 9.050 8.889 9.130 103,766 9.0414 0.00%
2011-04-18 0 1.130 1.110 1.140 1.110 1.140 780,000 887,700 1.1381 9.050 8.889 9.130 8.889 9.130 97,397 9.1142 -0.88%
2011-04-15 0 1.140 1.140 1.150 1.120 1.140 1,524,034 1,725,367 1.1321 9.130 9.130 9.210 8.969 9.130 190,304 9.0664 -1.72%
2011-04-14 0 1.160 1.130 1.160 1.090 1.160 1,785,000 1,994,040 1.1171 9.290 9.050 9.290 8.729 9.290 222,890 8.9463 5.45%
2011-04-13 0 1.100 1.090 1.110 1.090 1.100 600,220 658,431 1.0970 8.809 8.729 8.889 8.729 8.809 74,949 8.7851 0.92%
2011-04-12 0 1.090 1.090 1.120 1.090 1.120 551,500 608,900 1.1041 8.729 8.729 8.969 8.729 8.969 68,865 8.8419 -1.80%
2011-04-11 0 1.110 1.090 1.120 1.090 1.140 1,402,000 1,560,120 1.1128 8.889 8.729 8.969 8.729 9.130 175,066 8.9116 -1.77%
2011-04-08 0 1.130 1.120 1.130 1.110 1.160 504,000 572,070 1.1351 9.050 8.969 9.050 8.889 9.290 62,934 9.0900 1.80%
2011-04-07 0 1.110 1.110 1.120 1.100 1.150 495,000 552,360 1.1159 8.889 8.889 8.969 8.809 9.210 61,810 8.9364 3.74%
2011-04-06 0 1.070 1.070 1.100 1.060 1.110 578,000 622,890 1.0777 8.569 8.569 8.809 8.489 8.889 72,174 8.6304 -2.73%
2011-04-04 0 1.100 1.030 1.120 1.050 1.100 335,000 360,670 1.0766 8.809 8.249 8.969 8.409 8.809 41,831 8.6221 -1.79%
2011-04-01 0 1.120 1.060 1.120 1.060 1.130 204,000 225,630 1.1060 8.969 8.489 8.969 8.489 9.050 25,473 8.8576 1.82%
2011-03-31 0 1.100 1.100 1.110 1.000 1.150 714,110 775,558 1.0860 8.809 8.809 8.889 8.008 9.210 89,170 8.6975 11.11%
2011-03-30 0 0.990 0.990 1.000 0.990 1.010 712,000 710,860 0.9984 7.928 7.928 8.008 7.928 8.089 88,906 7.9956 -1.98%
2011-03-29 0 1.010 1.010 1.030 1.000 1.050 414,000 419,550 1.0134 8.089 8.089 8.249 8.008 8.409 51,696 8.1158 2.02%
2011-03-28 0 0.990 0.940 0.990 0.930 1.040 1,470,000 1,453,110 0.9885 7.928 7.528 7.928 7.448 8.329 183,557 7.9164 -7.48%
2011-03-25 0 1.070 1.040 1.070 1.030 1.070 930,000 971,640 1.0448 8.569 8.329 8.569 8.249 8.569 116,128 8.3670 -0.93%
2011-03-24 0 1.080 1.070 1.080 1.080 1.110 831,000 906,480 1.0908 8.649 8.569 8.649 8.649 8.889 103,766 8.7358 -4.42%
2011-03-23 0 1.130 1.100 1.130 1.100 1.130 845,500 941,465 1.1135 9.050 8.809 9.050 8.809 9.050 105,576 8.9174 0.89%
2011-03-22 0 1.120 1.090 1.120 1.100 1.130 849,000 942,990 1.1107 8.969 8.729 8.969 8.809 9.050 106,013 8.8950 0.00%
2011-03-21 0 1.120 1.120 1.190 1.110 1.170 1,345,500 1,537,725 1.1429 8.969 8.969 9.530 8.889 9.370 168,010 9.1526 -1.75%
2011-03-18 0 1.140 1.120 1.160 1.110 1.200 651,000 754,680 1.1593 9.130 8.969 9.290 8.889 9.610 81,289 9.2839 -3.39%
2011-03-17 0 1.180 1.180 1.190 1.180 1.220 174,000 209,460 1.2038 9.450 9.450 9.530 9.450 9.770 21,727 9.6405 -0.84%
2011-03-16 0 1.190 1.180 1.190 1.170 1.210 1,653,000 1,979,700 1.1976 9.530 9.450 9.530 9.370 9.690 206,407 9.5912 1.71%
2011-03-15 0 1.170 1.160 1.170 1.160 1.240 1,581,000 1,859,610 1.1762 9.370 9.290 9.370 9.290 9.930 197,417 9.4197 -3.31%
2011-03-14 0 1.210 1.210 1.220 1.210 1.220 351,000 427,530 1.2180 9.690 9.690 9.770 9.690 9.770 43,829 9.7545 -0.82%
2011-03-11 0 1.220 1.220 1.230 1.210 1.230 420,000 512,430 1.2201 9.770 9.770 9.850 9.690 9.850 52,445 9.7709 0.00%
2011-03-10 0 1.220 1.210 1.250 1.220 1.250 2,095,000 2,594,150 1.2383 9.770 9.690 10.01 9.770 10.01 261,599 9.9165 0.00%
2011-03-09 0 1.220 1.220 1.240 1.200 1.250 921,000 1,128,720 1.2255 9.770 9.770 9.930 9.610 10.01 115,004 9.8146 0.83%
2011-03-08 0 1.210 1.210 1.230 1.210 1.240 333,000 404,730 1.2154 9.690 9.690 9.850 9.690 9.930 41,581 9.7335 -2.42%
2011-03-07 0 1.240 1.220 1.250 1.180 1.240 1,520,000 1,832,070 1.2053 9.930 9.770 10.01 9.450 9.930 189,800 9.6526 3.33%
2011-03-04 0 1.200 1.190 1.200 1.200 1.240 1,872,000 2,274,120 1.2148 9.610 9.530 9.610 9.610 9.930 233,754 9.7287 -3.23%
2011-03-03 0 1.240 1.220 1.250 1.200 1.240 252,000 308,850 1.2256 9.930 9.770 10.01 9.610 9.930 31,467 9.8151 2.48%
2011-03-02 0 1.210 1.200 1.220 1.180 1.210 396,000 475,380 1.2005 9.690 9.610 9.770 9.450 9.690 49,448 9.6138 0.83%
2011-03-01 0 1.200 1.200 1.230 1.200 1.250 291,000 351,510 1.2079 9.610 9.610 9.850 9.610 10.01 36,337 9.6737 -4.76%
2011-02-28 0 1.260 1.220 1.260 1.220 1.270 318,750 400,223 1.2556 10.09 9.770 10.09 9.770 10.17 39,802 10.055 4.13%
2011-02-25 0 1.210 1.210 1.220 1.200 1.220 702,000 849,180 1.2097 9.690 9.690 9.770 9.610 9.770 87,658 9.6875 -0.82%
2011-02-24 0 1.220 1.220 1.240 1.200 1.260 1,785,000 2,200,380 1.2327 9.770 9.770 9.930 9.610 10.09 222,890 9.8720 -0.81%
2011-02-23 0 1.230 1.230 1.260 1.180 1.250 1,341,000 1,632,990 1.2177 9.850 9.850 10.09 9.450 10.01 167,449 9.7522 3.36%
2011-02-22 0 1.190 1.190 1.200 1.180 1.210 672,000 798,810 1.1887 9.530 9.530 9.610 9.450 9.690 83,912 9.5197 -1.65%
2011-02-21 0 1.210 1.200 1.210 1.170 1.210 552,000 657,210 1.1906 9.690 9.610 9.690 9.370 9.690 68,927 9.5348 0.83%
2011-02-18 0 1.200 1.190 1.200 1.160 1.210 960,000 1,141,830 1.1894 9.610 9.530 9.610 9.290 9.690 119,874 9.5253 -1.64%
2011-02-17 0 1.220 1.220 1.230 1.150 1.220 2,103,000 2,480,190 1.1794 9.770 9.770 9.850 9.210 9.770 262,598 9.4448 1.67%
2011-02-16 0 1.200 1.200 1.220 1.200 1.230 1,481,000 1,802,040 1.2168 9.610 9.610 9.770 9.610 9.850 184,930 9.7444 -1.64%
2011-02-15 0 1.220 1.220 1.230 1.220 1.280 2,254,000 2,808,870 1.2462 9.770 9.770 9.850 9.770 10.25 281,453 9.9799 -2.40%
2011-02-14 0 1.250 1.240 1.250 1.210 1.250 3,306,000 4,090,080 1.2372 10.01 9.930 10.01 9.690 10.01 412,815 9.9078 3.31%
2011-02-11 0 1.210 1.190 1.210 1.180 1.210 2,036,000 2,443,130 1.2000 9.690 9.530 9.690 9.450 9.690 254,232 9.6098 3.42%
2011-02-10 0 1.170 1.160 1.170 1.120 1.200 3,936,000 4,467,150 1.1349 9.370 9.290 9.370 8.969 9.610 491,482 9.0891 3.54%
2011-02-09 0 1.130 1.130 1.140 1.130 1.140 96,000 109,080 1.1363 9.050 9.050 9.130 9.050 9.130 11,987 9.0996 -1.74%
2011-02-08 0 1.150 1.130 1.150 1.110 1.150 648,000 737,520 1.1381 9.210 9.050 9.210 8.889 9.210 80,915 9.1148 0.88%
2011-02-07 0 1.140 1.140 1.160 1.130 1.200 456,000 525,060 1.1514 9.130 9.130 9.290 9.050 9.610 56,940 9.2213 -5.00%
2011-02-02 0 1.200 1.200 1.210 1.180 1.210 394,000 472,260 1.1986 9.610 9.610 9.690 9.450 9.690 49,198 9.5991 -1.64%
2011-02-01 0 1.220 1.210 1.220 1.170 1.220 3,825,000 4,605,030 1.2039 9.770 9.690 9.770 9.370 9.770 477,622 9.6416 6.09%
2011-01-31 0 1.150 1.130 1.150 1.110 1.150 1,812,000 2,055,990 1.1347 9.210 9.050 9.210 8.889 9.210 226,262 9.0868 3.60%
2011-01-28 0 1.110 1.110 1.120 1.100 1.130 627,000 700,710 1.1176 8.889 8.889 8.969 8.809 9.050 78,292 8.9499 0.00%
2011-01-27 0 1.110 1.090 1.110 1.120 1.120 150,000 168,000 1.1200 8.889 8.729 8.889 8.969 8.969 18,730 8.9694 1.83%
2011-01-26 0 1.090 1.080 1.110 1.090 1.120 1,484,000 1,636,700 1.1029 8.729 8.649 8.889 8.729 8.969 185,305 8.8325 0.00%
2011-01-25 0 1.090 1.090 1.100 1.090 1.110 1,320,000 1,455,180 1.1024 8.729 8.729 8.809 8.729 8.889 164,826 8.8286 -0.91%
2011-01-24 0 1.100 1.100 1.110 1.100 1.120 1,651,000 1,824,380 1.1050 8.809 8.809 8.889 8.809 8.969 206,158 8.8494 -0.90%
2011-01-21 0 1.110 1.110 1.140 1.110 1.140 673,000 752,790 1.1186 8.889 8.889 9.130 8.889 9.130 84,036 8.9579 -0.89%
2011-01-20 0 1.120 1.110 1.150 1.120 1.150 321,000 365,490 1.1386 8.969 8.889 9.210 8.969 9.210 40,083 9.1184 1.82%
2011-01-19 0 1.100 1.100 1.120 1.090 1.120 1,599,000 1,754,850 1.0975 8.809 8.809 8.969 8.729 8.969 199,665 8.7890 -1.79%
2011-01-18 0 1.120 1.120 1.140 1.120 1.150 1,416,000 1,605,510 1.1338 8.969 8.969 9.130 8.969 9.210 176,814 9.0802 0.00%
2011-01-17 0 1.120 1.110 1.120 1.100 1.150 1,332,000 1,510,980 1.1344 8.969 8.889 8.969 8.809 9.210 166,325 9.0845 0.00%
2011-01-14 0 1.120 1.120 1.140 1.120 1.150 492,000 561,360 1.1410 8.969 8.969 9.130 8.969 9.210 61,435 9.1374 -1.75%
2011-01-13 0 1.140 1.120 1.140 1.110 1.140 567,000 635,610 1.1210 9.130 8.969 9.130 8.889 9.130 70,800 8.9775 -0.87%
2011-01-12 0 1.150 1.120 1.150 1.100 1.150 1,908,000 2,183,040 1.1442 9.210 8.969 9.210 8.809 9.210 238,249 9.1629 0.00%
2011-01-11 0 1.150 1.130 1.150 1.120 1.150 411,000 461,790 1.1236 9.210 9.050 9.210 8.969 9.210 51,321 8.9981 3.60%
2011-01-10 0 1.110 1.110 1.120 1.110 1.120 849,000 945,390 1.1135 8.889 8.889 8.969 8.889 8.969 106,013 8.9177 4.72%
2011-01-07 0 1.060 1.060 1.070 1.050 1.100 2,205,000 2,339,310 1.0609 8.489 8.489 8.569 8.409 8.809 275,335 8.4962 -3.64%
2011-01-06 0 1.100 1.090 1.100 1.100 1.110 1,307,000 1,442,140 1.1034 8.809 8.729 8.809 8.809 8.889 163,203 8.8365 -0.90%
2011-01-05 0 1.110 1.110 1.130 1.100 1.120 507,000 562,050 1.1086 8.889 8.889 9.050 8.809 8.969 63,308 8.8780 0.00%
2011-01-04 0 1.110 1.110 1.120 1.110 1.150 1,032,000 1,162,530 1.1265 8.889 8.889 8.969 8.889 9.210 128,864 9.0214 -4.31%
2011-01-03 0 1.160 1.120 1.160 1.100 1.170 979,000 1,106,330 1.1301 9.290 8.969 9.290 8.809 9.370 122,246 9.0500 -1.69%
2010-12-31 0 1.180 1.160 1.180 1.140 1.180 708,000 814,620 1.1506 9.450 9.290 9.450 9.130 9.450 88,407 9.2144 2.61%
2010-12-30 0 1.150 1.150 1.160 1.150 1.180 1,842,500 2,125,775 1.1537 9.210 9.210 9.290 9.210 9.450 230,070 9.2397 -0.86%
2010-12-29 0 1.160 1.140 1.170 1.120 1.180 2,028,000 2,358,120 1.1628 9.290 9.130 9.370 8.969 9.450 253,233 9.3121 3.57%
2010-12-28 0 1.120 1.120 1.140 1.090 1.160 1,722,000 1,959,360 1.1378 8.969 8.969 9.130 8.729 9.290 215,023 9.1123 1.82%
2010-12-24 0 1.100 1.080 1.100 1.080 1.140 774,000 848,430 1.0962 8.809 8.649 8.809 8.649 9.130 96,648 8.7785 -0.90%
2010-12-23 0 1.110 1.090 1.110 1.070 1.110 2,601,000 2,817,280 1.0832 8.889 8.729 8.889 8.569 8.889 324,783 8.6744 3.74%
2010-12-22 0 1.070 1.060 1.090 1.050 1.110 5,586,000 6,019,980 1.0777 8.569 8.489 8.729 8.409 8.889 697,515 8.6306 -3.60%
2010-12-21 0 1.110 1.110 1.120 1.100 1.130 1,605,000 1,798,380 1.1205 8.889 8.889 8.969 8.809 9.050 200,414 8.9733 -0.89%
2010-12-20 0 1.120 1.110 1.130 1.060 1.150 6,465,000 7,246,920 1.1209 8.969 8.889 9.050 8.489 9.210 807,274 8.9770 3.70%
2010-12-17 0 1.080 1.070 1.090 1.040 1.110 7,714,050 8,350,862 1.0826 8.649 8.569 8.729 8.329 8.889 963,241 8.6695 4.85%
2010-12-16 0 1.030 1.020 1.040 1.010 1.070 2,879,000 3,021,920 1.0496 8.249 8.169 8.329 8.089 8.569 359,496 8.4060 0.00%
2010-12-15 0 1.030 1.020 1.030 1.020 1.040 2,012,500 2,075,630 1.0314 8.249 8.169 8.249 8.169 8.329 251,298 8.2596 0.00%
2010-12-14 0 1.030 1.030 1.040 1.000 1.070 4,283,000 4,419,874 1.0320 8.249 8.249 8.329 8.008 8.569 534,811 8.2644 3.00%
2010-12-13 0 1.000 0.990 1.010 0.910 1.050 7,960,000 8,104,620 1.0182 8.008 7.928 8.089 7.288 8.409 993,953 8.1539 11.11%
2010-12-10 0 0.900 0.890 0.910 0.900 0.910 303,000 273,690 0.9033 7.208 7.128 7.288 7.208 7.288 37,835 7.2338 -1.10%
2010-12-09 0 0.910 0.910 0.920 0.910 0.920 642,000 589,740 0.9186 7.288 7.288 7.368 7.288 7.368 80,166 7.3565 1.11%
2010-12-08 0 0.900 0.900 0.920 0.890 0.910 1,248,000 1,126,950 0.9030 7.208 7.208 7.368 7.128 7.288 155,836 7.2317 -1.10%
2010-12-07 0 0.910 0.900 0.910 0.910 0.910 570,000 518,700 0.9100 7.288 7.208 7.288 7.288 7.288 71,175 7.2877 0.00%
2010-12-06 0 0.910 0.900 0.910 0.900 0.910 468,000 423,210 0.9043 7.288 7.208 7.288 7.208 7.288 58,438 7.2420 -1.09%
2010-12-03 0 0.920 0.910 0.940 0.920 0.940 987,000 916,560 0.9286 7.368 7.288 7.528 7.368 7.528 123,245 7.4369 -1.08%
2010-12-02 0 0.930 0.920 0.940 0.900 0.940 1,769,000 1,624,890 0.9185 7.448 7.368 7.528 7.208 7.528 220,892 7.3560 3.33%
2010-12-01 0 0.900 0.900 0.910 0.880 0.930 1,036,000 943,820 0.9110 7.208 7.208 7.288 7.047 7.448 129,364 7.2959 2.27%
2010-11-30 0 0.880 0.880 0.920 0.860 0.880 105,250 91,615 0.8705 7.047 7.047 7.368 6.887 7.047 13,142 6.9709 1.15%
2010-11-29 0 0.870 0.870 0.900 0.870 0.870 798,000 694,260 0.8700 6.967 6.967 7.208 6.967 6.967 99,645 6.9673 -1.14%
2010-11-26 0 0.880 0.880 0.910 0.880 0.890 1,398,000 1,240,020 0.8870 7.047 7.047 7.288 7.047 7.128 174,566 7.1034 -1.12%
2010-11-25 0 0.890 0.890 0.910 0.890 0.900 852,000 759,480 0.8914 7.128 7.128 7.288 7.128 7.208 106,388 7.1388 -1.11%
2010-11-24 0 0.900 0.900 0.910 0.880 0.910 531,000 472,980 0.8907 7.208 7.208 7.288 7.047 7.288 66,305 7.1334 0.00%
2010-11-23 0 0.900 0.900 0.920 0.890 0.900 1,425,000 1,276,890 0.8961 7.208 7.208 7.368 7.128 7.208 177,937 7.1761 2.27%
2010-11-22 0 0.880 0.880 0.910 0.880 0.880 214,500 188,700 0.8797 7.047 7.047 7.288 7.047 7.047 26,784 7.0452 0.00%
2010-11-19 0 0.880 0.880 0.900 0.870 0.890 246,000 217,260 0.8832 7.047 7.047 7.208 6.967 7.128 30,718 7.0728 -4.35%
2010-11-18 0 0.920 0.920 0.930 0.850 0.920 648,000 580,800 0.8963 7.368 7.368 7.448 6.807 7.368 80,915 7.1779 4.55%
2010-11-17 0 0.880 0.880 0.900 0.870 0.890 264,000 232,020 0.8789 7.047 7.047 7.208 6.967 7.128 32,965 7.0383 -2.22%
2010-11-16 0 0.900 0.880 0.900 0.900 0.900 323,000 290,540 0.8995 7.208 7.047 7.208 7.208 7.208 40,332 7.2036 -2.17%
2010-11-15 0 0.920 0.890 0.920 0.900 0.930 132,000 122,400 0.9273 7.368 7.128 7.368 7.208 7.448 16,483 7.4260 2.22%
2010-11-12 0 0.900 0.900 0.910 0.870 0.900 717,080 640,389 0.8931 7.208 7.208 7.288 6.967 7.208 89,541 7.1519 -3.23%
2010-11-11 0 0.930 0.890 0.930 0.900 0.930 219,000 198,000 0.9041 7.448 7.128 7.448 7.208 7.448 27,346 7.2405 0.00%
2010-11-10 0 0.930 0.910 0.930 0.890 0.930 264,000 243,930 0.9240 7.448 7.288 7.448 7.128 7.448 32,965 7.3996 0.00%
2010-11-09 0 0.930 0.930 0.940 0.880 0.930 1,300,000 1,171,000 0.9008 7.448 7.448 7.528 7.047 7.448 162,329 7.2137 0.00%
2010-11-08 0 0.930 0.910 0.930 0.870 0.940 936,000 847,920 0.9059 7.448 7.288 7.448 6.967 7.528 116,877 7.2548 12.05%
2010-11-05 0 0.830 0.830 0.860 0.830 0.850 450,000 377,760 0.8395 6.647 6.647 6.887 6.647 6.807 56,191 6.7228 -1.19%
2010-11-04 0 0.840 0.830 0.850 0.830 0.860 1,126,500 957,930 0.8504 6.727 6.647 6.807 6.647 6.887 140,664 6.8100 -4.55%
2010-11-03 0 0.880 0.870 0.880 0.860 0.880 711,000 614,700 0.8646 7.047 6.967 7.047 6.887 7.047 88,781 6.9237 0.00%
2010-11-02 0 0.880 0.880 0.900 0.880 0.910 261,000 231,120 0.8855 7.047 7.047 7.208 7.047 7.288 32,591 7.0916 -2.22%
2010-11-01 0 0.900 0.890 0.910 0.880 0.910 381,000 339,840 0.8920 7.208 7.128 7.288 7.047 7.288 47,575 7.1433 -1.10%
2010-10-29 0 0.910 0.900 0.910 0.820 0.920 578,000 519,930 0.8995 7.288 7.208 7.288 6.567 7.368 72,174 7.2038 2.25%
2010-10-28 0 0.890 0.880 0.890 0.890 0.920 1,224,000 1,098,540 0.8975 7.128 7.047 7.128 7.128 7.368 152,839 7.1876 -2.20%
2010-10-27 0 0.910 0.900 0.910 0.880 0.920 996,000 895,980 0.8996 7.288 7.208 7.288 7.047 7.368 124,369 7.2042 1.11%
2010-10-26 0 0.900 0.900 0.910 0.850 0.910 1,764,000 1,570,350 0.8902 7.208 7.208 7.288 6.807 7.288 220,268 7.1293 -5.26%
2010-10-25 0 0.950 0.900 0.960 0.890 0.950 1,051,500 948,480 0.9020 7.608 7.208 7.688 7.128 7.608 131,299 7.2238 4.40%
2010-10-22 0 0.910 0.900 0.920 0.910 0.940 624,000 576,030 0.9231 7.288 7.208 7.368 7.288 7.528 77,918 7.3928 -4.21%
2010-10-21 0 0.950 0.940 0.950 0.900 0.960 1,350,000 1,271,640 0.9420 7.608 7.528 7.608 7.208 7.688 168,572 7.5436 2.15%
2010-10-20 0 0.930 0.910 0.930 0.850 0.950 1,664,000 1,531,270 0.9202 7.448 7.288 7.448 6.807 7.608 207,781 7.3696 3.33%
2010-10-19 0 0.900 0.870 0.900 0.830 0.950 6,710,000 5,858,270 0.8731 7.208 6.967 7.208 6.647 7.608 837,867 6.9919 -1.10%
2010-10-18 0 0.910 0.910 0.950 0.900 1.000 7,761,000 7,125,360 0.9181 7.288 7.288 7.608 7.208 8.008 969,104 7.3525 -4.21%
2010-10-15 0 0.950 0.950 0.960 0.940 1.110 10,975,500 11,124,720 1.0136 7.608 7.608 7.688 7.528 8.889 1,370,493 8.1173 -9.52%
2010-10-14 0 1.050 1.050 1.060 0.990 1.200 36,861,200 40,684,419 1.1037 8.409 8.409 8.489 7.928 9.610 4,602,800 8.8391 23.53%
2010-10-13 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-10-12 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-10-11 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-10-08 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-10-07 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-10-06 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-10-05 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-10-04 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-09-30 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-09-29 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-09-28 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-09-27 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-09-24 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-09-22 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-09-21 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-09-20 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-09-17 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-09-16 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-09-15 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-09-14 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-09-13 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-09-10 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-09-09 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-09-08 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-09-07 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-09-06 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-09-03 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-09-02 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-09-01 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-08-31 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-08-30 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-08-27 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-08-26 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-08-25 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-08-24 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-08-23 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-08-20 1 - - - - - 0 0 - 6.807 - - - - 0 - 0.00%
2010-08-19 0 0.850 0.840 0.850 0.810 0.960 9,537,000 8,497,950 0.8911 6.807 6.727 6.807 6.487 7.688 1,190,870 7.1359 4.94%
2010-08-18 0 0.810 0.800 0.820 0.770 0.830 3,084,000 2,478,060 0.8035 6.487 6.407 6.567 6.166 6.647 385,094 6.4349 1.25%
2010-08-17 0 0.800 0.800 0.820 0.800 0.860 4,737,250 3,938,753 0.8314 6.407 6.407 6.567 6.407 6.887 591,533 6.6586 -2.44%
2010-08-16 0 0.820 0.800 0.820 0.720 0.900 16,136,600 13,606,762 0.8432 6.567 6.407 6.567 5.766 7.208 2,014,952 6.7529 13.89%
2010-08-13 0 0.720 0.720 0.740 0.720 0.820 7,799,000 5,987,280 0.7677 5.766 5.766 5.926 5.766 6.567 973,849 6.1481 -7.69%
2010-08-12 0 0.780 0.770 0.790 0.700 0.900 19,926,000 15,942,920 0.8001 6.247 6.166 6.327 5.606 7.208 2,488,128 6.4076 13.04%
2010-08-11 0 0.690 0.700 0.710 0.620 0.710 11,985,000 8,020,140 0.6692 5.526 5.606 5.686 4.965 5.686 1,496,548 5.3591 9.52%
2010-08-10 1 0.630 0.610 0.630 0.600 0.630 1,057,000 658,460 0.6230 5.045 4.885 5.045 4.805 5.045 131,986 4.9889 8.62%
2010-08-09 0 0.580 0.580 0.600 0.550 0.640 8,728,000 5,316,580 0.6091 4.645 4.645 4.805 4.405 5.125 1,089,852 4.8783 0.00%
2010-08-06 0 0.580 0.570 0.610 0.580 0.610 3,489,000 2,072,880 0.5941 4.645 4.565 4.885 4.645 4.885 435,666 4.7580 -3.33%
2010-08-05 0 0.600 0.590 0.620 0.600 0.640 9,118,310 5,622,405 0.6166 4.805 4.725 4.965 4.805 5.125 1,138,589 4.9380 0.00%
2010-08-04 0 0.600 0.590 0.610 0.560 0.600 7,007,000 4,076,760 0.5818 4.805 4.725 4.885 4.485 4.805 874,953 4.6594 9.09%
2010-08-03 0 0.550 0.550 0.560 0.530 0.580 4,161,000 2,283,390 0.5488 4.405 4.405 4.485 4.244 4.645 519,577 4.3947 1.85%
2010-08-02 0 0.540 0.540 0.550 0.460 0.550 5,925,000 3,105,525 0.5241 4.325 4.325 4.405 3.684 4.405 739,845 4.1975 17.39%
2010-07-30 0 0.460 0.460 0.470 0.445 0.460 1,155,000 522,615 0.4525 3.684 3.684 3.764 3.564 3.684 144,223 3.6237 1.10%
2010-07-29 0 0.455 0.455 0.480 0.440 0.485 2,610,000 1,233,975 0.4728 3.644 3.644 3.844 3.524 3.884 325,907 3.7863 0.00%
2010-07-28 0 0.455 0.435 0.455 0.430 0.480 567,000 257,490 0.4541 3.644 3.484 3.644 3.444 3.844 70,800 3.6368 -3.19%
2010-07-27 0 0.470 0.430 0.470 0.425 0.475 2,178,000 967,530 0.4442 3.764 3.444 3.764 3.404 3.804 271,963 3.5576 9.30%
2010-07-26 0 0.430 0.395 0.430 0.390 0.430 411,000 171,870 0.4182 3.444 3.163 3.444 3.123 3.444 51,321 3.3489 4.88%
2010-07-23 0 0.410 0.400 0.415 0.390 0.410 303,000 121,770 0.4019 3.283 3.203 3.323 3.123 3.283 37,835 3.2184 5.13%
2010-07-22 0 0.390 0.380 0.390 0.390 0.390 30,000 11,700 0.3900 3.123 3.043 3.123 3.123 3.123 3,746 3.1233 0.00%
2010-07-21 0 0.390 0.370 0.395 0.390 0.390 51,000 19,890 0.3900 3.123 2.963 3.163 3.123 3.123 6,368 3.1233 5.41%
2010-07-20 0 0.370 0.370 0.385 0.370 0.370 342,000 126,540 0.3700 2.963 2.963 3.083 2.963 2.963 42,705 2.9631 0.00%
2010-07-19 0 0.370 0.370 0.385 0.370 0.375 111,000 41,370 0.3727 2.963 2.963 3.083 2.963 3.003 13,860 2.9848 -2.63%
2010-07-16 0 0.380 0.370 0.385 0.380 0.380 156,000 59,670 0.3825 3.043 2.963 3.083 3.043 3.043 19,479 3.0632 1.33%
2010-07-15 0 0.375 0.375 0.390 0.370 0.375 411,000 152,310 0.3706 3.003 3.003 3.123 2.963 3.003 51,321 2.9678 0.00%
2010-07-14 0 0.375 0.365 0.375 0.360 0.375 159,000 59,160 0.3721 3.003 2.923 3.003 2.883 3.003 19,854 2.9797 0.00%
2010-07-13 0 0.375 0.365 0.375 0.365 0.375 213,000 78,930 0.3706 3.003 2.923 3.003 2.923 3.003 26,597 2.9676 2.74%
2010-07-12 0 0.365 0.355 0.365 0.350 0.365 150,000 52,950 0.3530 2.923 2.843 2.923 2.803 2.923 18,730 2.8270 -1.35%
2010-07-09 0 0.370 0.355 0.375 0.355 0.370 276,000 98,430 0.3566 2.963 2.843 3.003 2.843 2.963 34,464 2.8560 2.78%
2010-07-08 0 0.360 0.360 0.375 0.360 0.360 387,000 139,320 0.3600 2.883 2.883 3.003 2.883 2.883 48,324 2.8830 -4.00%
2010-07-07 0 0.375 0.365 0.380 0.355 0.375 489,070 179,889 0.3678 3.003 2.923 3.043 2.843 3.003 61,069 2.9456 7.14%
2010-07-06 0 0.350 0.350 0.360 0.350 0.405 3,594,000 1,352,160 0.3762 2.803 2.803 2.883 2.803 3.243 448,777 3.0130 -9.09%
2010-07-05 0 0.385 0.345 0.400 0.385 0.390 900,000 348,000 0.3867 3.083 2.763 3.203 3.083 3.123 112,382 3.0966 -1.28%
2010-07-02 0 0.390 0.385 0.390 0.380 0.415 1,185,000 482,715 0.4074 3.123 3.083 3.123 3.043 3.323 147,969 3.2623 5.41%
2010-06-30 0 0.370 0.370 0.405 - - 0 0 - 2.963 2.963 3.243 - - 0 - 0.00%
2010-06-29 0 0.370 0.370 0.400 0.370 0.370 3,000 1,110 0.3700 2.963 2.963 3.203 2.963 2.963 375 2.9631 -2.63%
2010-06-28 0 0.380 0.380 0.415 - - 0 0 - 3.043 3.043 3.323 - - 0 - 0.00%
2010-06-25 0 0.380 0.380 0.415 0.380 0.380 3,000 1,140 0.3800 3.043 3.043 3.323 3.043 3.043 375 3.0432 -6.17%
2010-06-24 0 0.405 0.380 0.420 - - 0 0 - 3.243 3.043 3.364 - - 0 - 0.00%
2010-06-23 0 0.405 0.395 0.415 0.395 0.415 2,424,000 976,020 0.4026 3.243 3.163 3.323 3.163 3.323 302,681 3.2246 8.00%
2010-06-22 0 0.375 0.375 0.395 0.375 0.375 57,000 21,375 0.3750 3.003 3.003 3.163 3.003 3.003 7,117 3.0032 -5.06%
2010-06-21 0 0.395 0.385 0.400 0.395 0.395 6,000 2,370 0.3950 3.163 3.083 3.203 3.163 3.163 749 3.1633 5.33%
2010-06-18 0 0.375 0.375 0.400 0.375 0.375 3,000 1,125 0.3750 3.003 3.003 3.203 3.003 3.003 375 3.0032 0.00%
2010-06-17 0 0.375 0.375 0.390 0.370 0.370 30,000 11,100 0.3700 3.003 3.003 3.123 2.963 2.963 3,746 2.9631 1.35%
2010-06-15 0 0.370 0.370 0.390 0.370 0.395 108,000 40,350 0.3736 2.963 2.963 3.123 2.963 3.163 13,486 2.9920 -2.63%
2010-06-14 0 0.380 0.370 0.400 - - 0 0 - 3.043 2.963 3.203 - - 0 - 0.00%
2010-06-11 0 0.380 0.380 0.400 0.380 0.400 210,000 82,500 0.3929 3.043 3.043 3.203 3.043 3.203 26,222 3.1462 0.00%
2010-06-10 0 0.380 0.370 0.380 0.380 0.380 51,000 19,380 0.3800 3.043 2.963 3.043 3.043 3.043 6,368 3.0432 0.00%
2010-06-09 0 0.380 0.370 0.400 - - 0 0 - 3.043 2.963 3.203 - - 0 - 0.00%
2010-06-08 0 0.380 0.370 0.390 0.370 0.380 72,000 27,120 0.3767 3.043 2.963 3.123 2.963 3.043 8,991 3.0165 -2.56%
2010-06-07 0 0.390 0.370 0.390 0.360 0.400 489,000 185,910 0.3802 3.123 2.963 3.123 2.883 3.203 61,061 3.0447 0.00%
2010-06-04 0 0.390 0.385 0.410 0.390 0.390 60,000 23,400 0.3900 3.123 3.083 3.283 3.123 3.123 7,492 3.1233 -2.50%
2010-06-03 0 0.400 0.400 0.410 0.390 0.435 1,194,000 481,215 0.4030 3.203 3.203 3.283 3.123 3.484 149,093 3.2276 2.56%
2010-06-02 0 0.390 0.355 0.390 - - 0 0 - 3.123 2.843 3.123 - - 0 - 0.00%
2010-06-01 0 0.390 0.360 0.390 0.390 0.390 3,000 1,170 0.3900 3.123 2.883 3.123 3.123 3.123 375 3.1233 1.30%
2010-05-31 0 0.385 0.370 0.385 0.350 0.390 447,000 161,220 0.3607 3.083 2.963 3.083 2.803 3.123 55,816 2.8884 -1.28%
2010-05-28 0 0.390 0.380 0.400 - - 0 0 - 3.123 3.043 3.203 - - 0 - 0.00%
2010-05-27 0 0.390 0.375 0.400 0.390 0.400 111,000 43,590 0.3927 3.123 3.003 3.203 3.123 3.203 13,860 3.1449 5.41%
2010-05-26 0 0.370 0.370 0.400 0.370 0.370 324,000 119,880 0.3700 2.963 2.963 3.203 2.963 2.963 40,457 2.9631 0.00%
2010-05-25 0 0.370 0.370 0.400 0.370 0.370 81,000 29,970 0.3700 2.963 2.963 3.203 2.963 2.963 10,114 2.9631 -7.50%
2010-05-24 0 0.400 0.390 0.400 0.380 0.400 330,000 130,800 0.3964 3.203 3.123 3.203 3.043 3.203 41,207 3.1743 8.11%
2010-05-20 0 0.370 0.370 0.400 0.370 0.395 348,000 132,390 0.3804 2.963 2.963 3.203 2.963 3.163 43,454 3.0467 -6.33%
2010-05-19 0 0.395 0.380 0.400 0.380 0.415 2,487,000 986,550 0.3967 3.163 3.043 3.203 3.043 3.323 310,548 3.1768 -10.23%
2010-05-18 0 0.440 0.430 0.460 0.430 0.460 453,000 199,470 0.4403 3.524 3.444 3.684 3.444 3.684 56,565 3.5264 -1.12%
2010-05-17 0 0.445 0.410 0.455 0.420 0.450 330,000 145,785 0.4418 3.564 3.283 3.644 3.364 3.604 41,207 3.5379 0.00%
2010-05-14 0 0.445 0.435 0.445 0.430 0.445 552,000 239,505 0.4339 3.564 3.484 3.564 3.444 3.564 68,927 3.4747 2.30%
2010-05-13 0 0.435 0.435 0.475 0.435 0.450 264,000 115,710 0.4383 3.484 3.484 3.804 3.484 3.604 32,965 3.5101 -3.33%
2010-05-12 0 0.450 0.450 0.460 0.435 0.450 231,000 102,255 0.4427 3.604 3.604 3.684 3.484 3.604 28,845 3.5450 3.45%
2010-05-11 0 0.435 0.435 0.450 0.415 0.460 1,998,000 874,845 0.4379 3.484 3.484 3.604 3.323 3.684 249,487 3.5066 0.00%
2010-05-10 0 0.435 0.425 0.435 0.430 0.450 393,000 172,005 0.4377 3.484 3.404 3.484 3.444 3.604 49,073 3.5051 0.00%
2010-05-07 0 0.435 0.430 0.455 0.435 0.455 756,000 337,365 0.4463 3.484 3.444 3.644 3.484 3.644 94,401 3.5738 -3.33%
2010-05-06 0 0.450 0.450 0.480 0.450 0.480 1,242,000 585,810 0.4717 3.604 3.604 3.844 3.604 3.844 155,087 3.7773 -10.00%
2010-05-05 0 0.500 0.490 0.500 0.490 0.510 780,000 386,310 0.4953 4.004 3.924 4.004 3.924 4.084 97,397 3.9663 -1.96%
2010-05-04 0 0.510 0.510 0.520 0.510 0.520 264,000 137,040 0.5191 4.084 4.084 4.164 4.084 4.164 32,965 4.1571 0.00%
2010-05-03 0 0.510 0.500 0.510 0.500 0.520 507,000 259,440 0.5117 4.084 4.004 4.084 4.004 4.164 63,308 4.0980 -1.92%
2010-04-30 0 0.520 0.510 0.520 0.510 0.520 725,000 372,200 0.5134 4.164 4.084 4.164 4.084 4.164 90,530 4.1114 1.96%
2010-04-29 0 0.510 0.500 0.520 0.510 0.540 1,110,000 578,700 0.5214 4.084 4.004 4.164 4.084 4.325 138,604 4.1752 -3.77%
2010-04-28 0 0.530 0.520 0.530 0.520 0.530 822,000 432,060 0.5256 4.244 4.164 4.244 4.164 4.244 102,642 4.2094 1.92%
2010-04-27 0 0.520 0.520 0.540 0.520 0.570 801,000 438,360 0.5473 4.164 4.164 4.325 4.164 4.565 100,020 4.3827 -3.70%
2010-04-26 0 0.540 0.530 0.540 0.510 0.540 918,000 489,540 0.5333 4.325 4.244 4.325 4.084 4.325 114,629 4.2706 5.88%
2010-04-23 0 0.510 0.510 0.530 0.500 0.520 1,350,000 694,230 0.5142 4.084 4.084 4.244 4.004 4.164 168,572 4.1183 -1.92%
2010-04-22 0 0.520 0.520 0.540 0.520 0.520 231,000 120,120 0.5200 4.164 4.164 4.325 4.164 4.164 28,845 4.1644 -3.70%
2010-04-21 0 0.540 0.520 0.540 0.520 0.540 357,000 189,450 0.5307 4.325 4.164 4.325 4.164 4.325 44,578 4.2499 1.89%
2010-04-20 0 0.530 0.530 0.550 0.520 0.570 3,957,000 2,182,470 0.5515 4.244 4.244 4.405 4.164 4.565 494,104 4.4170 6.00%
2010-04-19 0 0.500 0.495 0.500 0.485 0.500 1,176,000 577,065 0.4907 4.004 3.964 4.004 3.884 4.004 146,845 3.9297 0.00%
2010-04-16 0 0.500 0.500 0.520 0.490 0.490 333,000 163,170 0.4900 4.004 4.004 4.164 3.924 3.924 41,581 3.9241 0.00%
2010-04-15 0 0.500 0.500 0.520 0.495 0.530 2,496,000 1,271,925 0.5096 4.004 4.004 4.164 3.964 4.244 311,672 4.0810 -7.41%
2010-04-14 0 0.540 0.540 0.550 0.490 0.560 6,336,000 3,385,650 0.5344 4.325 4.325 4.405 3.924 4.485 791,166 4.2793 10.20%
2010-04-13 0 0.490 0.490 0.495 0.480 0.510 2,408,000 1,170,510 0.4861 3.924 3.924 3.964 3.844 4.084 300,683 3.8928 -3.92%
2010-04-12 0 0.510 0.510 0.520 0.500 0.540 2,523,000 1,303,620 0.5167 4.084 4.084 4.164 4.004 4.325 315,043 4.1379 -3.77%
2010-04-09 0 0.530 0.530 0.540 0.510 0.580 7,523,000 4,056,680 0.5392 4.244 4.244 4.325 4.084 4.645 939,385 4.3184 -7.02%
2010-04-08 0 0.570 0.560 0.570 0.510 0.660 44,367,002 25,509,781 0.5750 4.565 4.485 4.565 4.084 5.286 5,540,037 4.6046 42.50%
2010-04-07 1 - - - - - 0 0 - 3.203 - - - - 0 - 0.00%
2010-04-01 1 - - - - - 0 0 - 3.203 - - - - 0 - 0.00%
2010-03-31 1 - - - - - 0 0 - 3.203 - - - - 0 - 0.00%
2010-03-30 1 - - - - - 0 0 - 3.203 - - - - 0 - 0.00%
2010-03-29 1 - - - - - 0 0 - 3.203 - - - - 0 - 0.00%
2010-03-26 1 - - - - - 0 0 - 3.203 - - - - 0 - 0.00%
2010-03-25 1 - - - - - 0 0 - 3.203 - - - - 0 - 0.00%
2010-03-24 1 - - - - - 0 0 - 3.203 - - - - 0 - 0.00%
2010-03-23 1 - - - - - 0 0 - 3.203 - - - - 0 - 0.00%
2010-03-22 1 - - - - - 0 0 - 3.203 - - - - 0 - 0.00%
2010-03-19 1 - - - - - 0 0 - 3.203 - - - - 0 - 0.00%
2010-03-18 1 - - - - - 0 0 - 3.203 - - - - 0 - 0.00%
2010-03-17 1 - - - - - 0 0 - 3.203 - - - - 0 - 0.00%
2010-03-16 1 - - - - - 0 0 - 3.203 - - - - 0 - 0.00%
2010-03-15 0 0.400 0.400 0.405 0.385 0.540 35,220,000 15,816,735 0.4491 3.203 3.203 3.243 3.083 4.325 4,397,866 3.5965 8.11%
2010-03-12 0 0.370 0.365 0.385 0.370 0.385 1,620,000 607,740 0.3751 2.963 2.923 3.083 2.963 3.083 202,287 3.0043 -3.90%
2010-03-11 0 0.385 0.385 0.390 0.380 0.390 1,215,000 465,345 0.3830 3.083 3.083 3.123 3.043 3.123 151,715 3.0672 4.05%
2010-03-10 0 0.370 0.365 0.375 0.350 0.385 1,490,000 547,270 0.3673 2.963 2.923 3.003 2.803 3.083 186,054 2.9415 0.00%
2010-03-09 0 0.370 0.365 0.370 0.365 0.395 7,166,710 2,729,102 0.3808 2.963 2.923 2.963 2.923 3.163 894,896 3.0496 -2.63%
2010-03-08 0 0.380 0.375 0.380 0.375 0.420 19,166,500 7,564,220 0.3947 3.043 3.003 3.043 3.003 3.364 2,393,291 3.1606 1.33%
2010-03-05 0 0.375 0.375 0.380 0.370 0.390 2,760,000 1,046,775 0.3793 3.003 3.003 3.043 2.963 3.123 344,637 3.0373 1.35%
2010-03-04 0 0.370 0.370 0.375 0.370 0.395 3,945,000 1,510,185 0.3828 2.963 2.963 3.003 2.963 3.163 492,606 3.0657 -1.33%
2010-03-03 0 0.375 0.365 0.370 0.370 0.420 6,885,000 2,657,295 0.3860 3.003 2.923 2.963 2.963 3.364 859,719 3.0909 -10.71%
2010-03-02 0 0.420 0.420 0.435 0.420 0.470 3,084,000 1,314,540 0.4262 3.364 3.364 3.484 3.364 3.764 385,094 3.4136 -2.33%
2010-03-01 0 0.430 0.430 0.440 0.420 0.440 1,455,000 620,430 0.4264 3.444 3.444 3.524 3.364 3.524 181,684 3.4149 -6.52%
2010-02-26 0 0.460 0.435 0.460 0.455 0.460 150,000 68,010 0.4534 3.684 3.484 3.684 3.644 3.684 18,730 3.6310 6.98%
2010-02-25 0 0.430 0.430 0.445 0.425 0.430 87,000 37,305 0.4288 3.444 3.444 3.564 3.404 3.444 10,864 3.4340 -4.44%
2010-02-24 0 0.450 0.425 0.450 0.430 0.450 231,000 100,185 0.4337 3.604 3.404 3.604 3.444 3.604 28,845 3.4733 0.00%
2010-02-23 0 0.450 0.440 0.455 0.420 0.450 90,000 39,780 0.4420 3.604 3.524 3.644 3.364 3.604 11,238 3.5397 -1.10%
2010-02-22 0 0.455 0.425 0.455 - - 0 0 - 3.644 3.404 3.644 - - 0 - 0.00%
2010-02-19 0 0.455 0.425 0.455 0.425 0.455 147,000 63,015 0.4287 3.644 3.404 3.644 3.404 3.644 18,356 3.4330 7.06%
2010-02-18 0 0.425 0.420 0.455 0.415 0.425 63,000 26,745 0.4245 3.404 3.364 3.644 3.323 3.404 7,867 3.3998 2.41%
2010-02-17 0 0.415 0.415 0.470 0.415 0.425 51,000 21,405 0.4197 3.323 3.323 3.764 3.323 3.404 6,368 3.3612 -7.78%
2010-02-12 0 0.450 0.450 0.465 0.450 0.450 3,000 1,350 0.4500 3.604 3.604 3.724 3.604 3.604 375 3.6038 0.00%
2010-02-11 0 0.450 0.450 0.465 0.450 0.450 77,000 34,570 0.4490 3.604 3.604 3.724 3.604 3.604 9,615 3.5955 2.27%
2010-02-10 0 0.440 0.430 0.445 0.440 0.440 111,000 48,840 0.4400 3.524 3.444 3.564 3.524 3.524 13,860 3.5237 0.00%
2010-02-09 0 0.440 0.440 0.455 - - 0 0 - 3.524 3.524 3.644 - - 0 - 1.15%
2010-02-08 0 0.435 0.435 0.445 0.435 0.460 111,000 50,565 0.4555 3.484 3.484 3.564 3.484 3.684 13,860 3.6482 -3.33%
2010-02-05 0 0.450 0.450 0.475 0.450 0.475 321,000 146,655 0.4569 3.604 3.604 3.804 3.604 3.804 40,083 3.6588 -10.00%
2010-02-04 0 0.500 0.475 0.500 - - 0 0 - 4.004 3.804 4.004 - - 0 - 0.00%
2010-02-03 0 0.500 0.475 0.500 0.475 0.500 33,000 16,425 0.4977 4.004 3.804 4.004 3.804 4.004 4,121 3.9860 5.26%
2010-02-02 0 0.475 0.475 0.510 0.440 0.530 1,424,000 722,945 0.5077 3.804 3.804 4.084 3.524 4.244 177,813 4.0658 7.95%
2010-02-01 0 0.440 0.440 0.475 0.440 0.440 117,000 51,480 0.4400 3.524 3.524 3.804 3.524 3.524 14,610 3.5237 0.00%
2010-01-29 0 0.440 0.440 0.460 0.440 0.440 102,000 44,880 0.4400 3.524 3.524 3.684 3.524 3.524 12,737 3.5237 0.00%
2010-01-28 0 0.440 0.440 0.480 - - 0 0 - 3.524 3.524 3.844 - - 0 - 0.00%
2010-01-27 0 0.440 0.440 0.460 0.440 0.460 160,000 70,620 0.4414 3.524 3.524 3.684 3.524 3.684 19,979 3.5347 -4.35%
2010-01-26 0 0.460 0.450 0.460 0.450 0.460 297,000 135,450 0.4561 3.684 3.604 3.684 3.604 3.684 37,086 3.6523 -3.16%
2010-01-25 0 0.475 0.435 0.475 0.430 0.475 51,000 23,280 0.4565 3.804 3.484 3.804 3.444 3.804 6,368 3.6556 9.20%
2010-01-22 0 0.435 0.435 0.475 0.435 0.440 114,000 50,115 0.4396 3.484 3.484 3.804 3.484 3.524 14,235 3.5205 -3.33%
2010-01-21 0 0.450 0.450 0.460 0.450 0.480 492,000 224,775 0.4569 3.604 3.604 3.684 3.604 3.844 61,435 3.6587 -6.25%
2010-01-20 0 0.480 0.465 0.480 0.455 0.480 273,000 129,585 0.4747 3.844 3.724 3.844 3.644 3.844 34,089 3.8014 2.13%
2010-01-19 0 0.470 0.460 0.480 0.455 0.490 193,500 90,585 0.4681 3.764 3.684 3.844 3.644 3.924 24,162 3.7491 3.30%
2010-01-18 0 0.455 0.455 0.465 0.455 0.455 45,000 20,475 0.4550 3.644 3.644 3.724 3.644 3.644 5,619 3.6438 1.11%
2010-01-15 0 0.450 0.450 0.470 0.445 0.495 943,000 433,610 0.4598 3.604 3.604 3.764 3.564 3.964 117,751 3.6824 0.00%
2010-01-14 0 0.450 0.445 0.500 0.450 0.455 90,000 40,740 0.4527 3.604 3.564 4.004 3.604 3.644 11,238 3.6251 -4.26%
2010-01-13 0 0.470 0.465 0.470 0.455 0.470 288,000 133,470 0.4634 3.764 3.724 3.764 3.644 3.764 35,962 3.7114 -2.08%
2010-01-12 0 0.480 0.480 0.495 0.480 0.480 189,000 90,720 0.4800 3.844 3.844 3.964 3.844 3.844 23,600 3.8440 -4.00%
2010-01-11 0 0.500 0.465 0.500 0.500 0.500 30,000 15,000 0.5000 4.004 3.724 4.004 4.004 4.004 3,746 4.0042 1.01%
2010-01-08 0 0.495 0.495 0.500 0.465 0.495 429,000 204,360 0.4764 3.964 3.964 4.004 3.724 3.964 53,569 3.8149 0.00%
2010-01-07 0 0.495 0.480 0.495 0.510 0.560 123,000 64,320 0.5229 3.964 3.844 3.964 4.084 4.485 15,359 4.1878 -2.94%
2010-01-06 0 0.510 0.480 0.500 0.475 0.520 192,000 97,560 0.5081 4.084 3.844 4.004 3.804 4.164 23,975 4.0693 6.25%
2010-01-05 0 0.480 0.460 0.480 0.480 0.490 39,000 18,750 0.4808 3.844 3.684 3.844 3.844 3.924 4,870 3.8502 2.13%
2010-01-04 0 0.470 0.465 0.500 0.455 0.480 393,000 181,050 0.4607 3.764 3.724 4.004 3.644 3.844 49,073 3.6894 3.30%
2009-12-31 0 0.455 0.450 0.480 - - 0 0 - 3.644 3.604 3.844 - - 0 - 0.00%
2009-12-30 0 0.455 0.450 0.490 0.455 0.495 129,000 61,245 0.4748 3.644 3.604 3.924 3.644 3.964 16,108 3.8021 -8.08%
2009-12-29 0 0.495 0.470 0.495 0.495 0.495 60,000 29,700 0.4950 3.964 3.764 3.964 3.964 3.964 7,492 3.9642 -1.00%
2009-12-28 0 0.500 0.500 0.510 0.495 0.500 588,000 293,985 0.5000 4.004 4.004 4.084 3.964 4.004 73,423 4.0040 3.09%
2009-12-24 0 0.485 0.480 0.485 0.480 0.490 30,000 14,640 0.4880 3.884 3.844 3.884 3.844 3.924 3,746 3.9081 1.04%
2009-12-23 0 0.480 0.480 0.495 - - 0 0 - 3.844 3.844 3.964 - - 0 - 0.00%
2009-12-22 0 0.480 0.480 0.500 0.480 0.500 84,000 40,740 0.4850 3.844 3.844 4.004 3.844 4.004 10,489 3.8841 -7.69%
2009-12-21 0 0.520 0.495 0.520 0.495 0.520 120,000 60,150 0.5013 4.164 3.964 4.164 3.964 4.164 14,984 4.0142 1.96%
2009-12-18 0 0.510 0.510 0.530 0.500 0.540 180,000 90,330 0.5018 4.084 4.084 4.244 4.004 4.325 22,476 4.0189 2.00%
2009-12-17 0 0.500 0.500 0.520 0.500 0.500 33,000 16,500 0.5000 4.004 4.004 4.164 4.004 4.004 4,121 4.0042 -5.66%
2009-12-16 0 0.530 0.520 0.540 0.520 0.560 311,000 166,750 0.5362 4.244 4.164 4.325 4.164 4.485 38,834 4.2939 6.00%
2009-12-15 0 0.500 0.500 0.520 0.495 0.540 414,000 214,680 0.5186 4.004 4.004 4.164 3.964 4.325 51,696 4.1528 -7.41%
2009-12-14 0 0.540 0.510 0.540 0.540 0.540 30,000 16,200 0.5400 4.325 4.084 4.325 4.325 4.325 3,746 4.3246 5.88%
2009-12-11 0 0.510 0.500 0.510 0.485 0.510 225,000 111,750 0.4967 4.084 4.004 4.084 3.884 4.084 28,095 3.9775 2.00%
2009-12-10 0 0.500 0.500 0.510 0.495 0.520 216,000 108,480 0.5022 4.004 4.004 4.084 3.964 4.164 26,972 4.0220 -1.96%
2009-12-09 0 0.510 0.510 0.520 0.500 0.550 789,000 404,970 0.5133 4.084 4.084 4.164 4.004 4.405 98,521 4.1105 -3.77%
2009-12-08 0 0.530 0.530 0.590 0.530 0.590 828,000 471,030 0.5689 4.244 4.244 4.725 4.244 4.725 103,391 4.5558 -5.36%
2009-12-07 0 0.560 0.510 0.560 0.500 0.560 1,419,000 736,710 0.5192 4.485 4.084 4.485 4.004 4.485 177,188 4.1578 0.00%
2009-12-04 0 0.560 0.560 0.570 0.485 0.600 3,126,000 1,746,015 0.5585 4.485 4.485 4.565 3.884 4.805 390,339 4.4731 16.67%
2009-12-03 0 0.480 0.480 0.495 0.465 0.480 45,000 21,375 0.4750 3.844 3.844 3.964 3.724 3.844 5,619 3.8040 -2.04%
2009-12-02 0 0.490 0.490 0.495 0.415 0.495 297,000 139,215 0.4687 3.924 3.924 3.964 3.323 3.964 37,086 3.7539 0.00%
2009-12-01 0 0.490 0.450 0.500 - - 0 0 - 3.924 3.604 4.004 - - 0 - 0.00%
2009-11-30 0 0.490 0.470 0.490 0.460 0.490 282,000 134,250 0.4761 3.924 3.764 3.924 3.684 3.924 35,213 3.8125 6.52%
2009-11-27 0 0.460 0.460 0.475 0.460 0.475 202,000 94,475 0.4677 3.684 3.684 3.804 3.684 3.804 25,223 3.7455 -7.07%
2009-11-26 0 0.495 0.495 0.520 0.485 0.520 573,000 289,215 0.5047 3.964 3.964 4.164 3.884 4.164 71,550 4.0422 -6.60%
2009-11-25 0 0.530 0.510 0.540 0.510 0.550 207,000 107,670 0.5201 4.244 4.084 4.325 4.084 4.405 25,848 4.1655 -3.64%
2009-11-24 0 0.550 0.550 0.560 0.530 0.600 423,000 238,710 0.5643 4.405 4.405 4.485 4.244 4.805 52,819 4.5194 -5.17%
2009-11-23 0 0.580 0.550 0.580 0.540 0.800 8,444,000 5,470,850 0.6479 4.645 4.405 4.645 4.325 6.407 1,054,389 5.1886 16.00%
2009-11-20 0 0.500 0.495 0.500 0.470 0.510 306,000 151,350 0.4946 4.004 3.964 4.004 3.764 4.084 38,210 3.9610 6.38%
2009-11-19 0 0.470 0.460 0.475 0.460 0.470 189,000 87,585 0.4634 3.764 3.684 3.804 3.684 3.764 23,600 3.7112 -6.00%
2009-11-18 0 0.500 0.480 0.500 0.500 0.500 111,000 55,500 0.5000 4.004 3.844 4.004 4.004 4.004 13,860 4.0042 1.01%
2009-11-17 0 0.495 0.455 0.500 0.495 0.495 36,000 17,820 0.4950 3.964 3.644 4.004 3.964 3.964 4,495 3.9642 0.00%
2009-11-16 0 0.495 0.465 0.495 0.460 0.495 531,000 247,425 0.4660 3.964 3.724 3.964 3.684 3.964 66,305 3.7316 -1.00%
2009-11-13 0 0.500 0.485 0.520 0.500 0.560 408,500 206,800 0.5062 4.004 3.884 4.164 4.004 4.485 51,009 4.0542 -3.85%
2009-11-12 0 0.520 0.510 0.520 0.475 0.520 123,000 61,485 0.4999 4.164 4.084 4.164 3.804 4.164 15,359 4.0032 1.96%
2009-11-11 0 0.510 0.480 0.520 0.460 0.550 1,725,550 884,625 0.5127 4.084 3.844 4.164 3.684 4.405 215,467 4.1056 10.87%
2009-11-10 0 0.460 0.445 0.460 0.440 0.550 180,000 81,825 0.4546 3.684 3.564 3.684 3.524 4.405 22,476 3.6405 -4.17%
2009-11-09 0 0.480 0.430 0.480 0.445 0.480 462,000 213,930 0.4631 3.844 3.444 3.844 3.564 3.844 57,689 3.7083 14.29%
2009-11-06 0 0.420 0.415 0.420 0.420 0.420 21,000 8,820 0.4200 3.364 3.323 3.364 3.364 3.364 2,622 3.3635 -5.62%
2009-11-05 0 0.445 0.410 0.445 0.410 0.450 24,000 9,960 0.4150 3.564 3.283 3.564 3.283 3.604 2,997 3.3235 3.49%
2009-11-04 0 0.430 0.430 0.445 0.405 0.460 345,001 150,315 0.4357 3.444 3.444 3.564 3.243 3.684 43,080 3.4892 -9.47%
2009-11-03 0 0.475 0.475 0.480 0.395 0.475 261,000 112,380 0.4306 3.804 3.804 3.844 3.163 3.804 32,591 3.4482 18.75%
2009-11-02 0 0.400 0.395 0.400 0.395 0.430 138,000 55,605 0.4029 3.203 3.163 3.203 3.163 3.444 17,232 3.2269 -6.98%
2009-10-30 0 0.430 0.395 0.430 0.380 0.460 669,000 277,995 0.4155 3.444 3.163 3.444 3.043 3.684 83,537 3.3278 10.26%
2009-10-29 0 0.390 0.390 0.410 0.380 0.400 681,000 268,395 0.3941 3.123 3.123 3.283 3.043 3.203 85,035 3.1563 -2.50%
2009-10-28 0 0.400 0.355 0.400 0.380 0.400 276,000 107,790 0.3905 3.203 2.843 3.203 3.043 3.203 34,464 3.1276 2.56%
2009-10-27 0 0.390 0.380 0.390 0.330 0.420 1,296,000 479,430 0.3699 3.123 3.043 3.123 2.643 3.364 161,829 2.9626 11.43%
2009-10-23 0 0.350 0.335 0.350 0.330 0.350 270,000 90,645 0.3357 2.803 2.683 2.803 2.643 2.803 33,714 2.6886 1.45%
2009-10-22 0 0.345 0.340 0.350 0.330 0.350 543,000 183,270 0.3375 2.763 2.723 2.803 2.643 2.803 67,804 2.7030 -4.17%
2009-10-21 0 0.360 0.350 0.360 0.335 0.360 165,000 58,170 0.3525 2.883 2.803 2.883 2.683 2.883 20,603 2.8233 2.86%
2009-10-20 0 0.350 0.350 0.360 0.350 0.375 240,000 87,045 0.3627 2.803 2.803 2.883 2.803 3.003 29,968 2.9046 -1.41%
2009-10-19 0 0.355 0.355 0.360 0.340 0.375 318,000 113,160 0.3558 2.843 2.843 2.883 2.723 3.003 39,708 2.8498 1.43%
2009-10-16 0 0.350 0.345 0.360 0.350 0.370 828,000 290,325 0.3506 2.803 2.763 2.883 2.803 2.963 103,391 2.8080 -4.11%
2009-10-15 0 0.365 0.385 0.390 0.365 0.395 561,000 211,845 0.3776 2.923 3.083 3.123 2.923 3.163 70,051 3.0241 -6.41%
2009-10-14 0 0.390 0.385 0.400 0.390 0.405 80,000 31,935 0.3992 3.123 3.083 3.203 3.123 3.243 9,989 3.1969 -1.27%
2009-10-13 0 0.395 0.395 0.400 0.395 0.395 18,000 7,110 0.3950 3.163 3.163 3.203 3.163 3.163 2,248 3.1633 1.28%
2009-10-12 0 0.390 0.390 0.400 0.390 0.415 426,000 168,300 0.3951 3.123 3.123 3.203 3.123 3.323 53,194 3.1639 1.30%
2009-10-09 0 0.385 0.385 0.395 0.380 0.410 123,000 48,225 0.3921 3.083 3.083 3.163 3.043 3.283 15,359 3.1399 -8.33%
2009-10-08 0 0.420 0.420 0.425 0.390 0.450 120,000 48,945 0.4079 3.364 3.364 3.404 3.123 3.604 14,984 3.2664 -5.62%
2009-10-07 0 0.445 0.400 0.445 0.380 0.470 294,000 119,220 0.4055 3.564 3.203 3.564 3.043 3.764 36,711 3.2475 21.92%
2009-10-06 0 0.365 0.360 0.370 0.365 0.365 38,500 14,015 0.3640 2.923 2.883 2.963 2.923 2.923 4,807 2.9153 -5.19%
2009-10-05 0 0.385 0.355 0.400 0.385 0.400 63,000 24,885 0.3950 3.083 2.843 3.203 3.083 3.203 7,867 3.1633 0.00%
2009-10-02 0 0.385 0.365 0.385 0.385 0.385 66,000 25,410 0.3850 3.083 2.923 3.083 3.083 3.083 8,241 3.0832 0.00%
2009-09-30 0 0.385 0.385 0.395 - - 0 0 - 3.083 3.083 3.163 - - 0 - 1.32%
2009-09-29 0 0.380 0.375 0.400 0.370 0.420 147,000 56,310 0.3831 3.043 3.003 3.203 2.963 3.364 18,356 3.0677 -3.80%
2009-09-28 0 0.395 0.390 0.425 0.395 0.395 270,750 106,965 0.3951 3.163 3.123 3.404 3.163 3.163 33,808 3.1639 -5.95%
2009-09-25 0 0.420 0.420 0.430 0.415 0.425 99,000 41,595 0.4202 3.364 3.364 3.444 3.323 3.404 12,362 3.3648 0.00%
2009-09-24 0 0.420 0.420 0.445 0.420 0.465 18,000 7,695 0.4275 3.364 3.364 3.564 3.364 3.724 2,248 3.4236 0.00%
2009-09-23 0 0.420 0.420 0.445 0.410 0.480 57,000 23,985 0.4208 3.364 3.364 3.564 3.283 3.844 7,117 3.3699 -4.55%
2009-09-22 0 0.440 0.430 0.450 0.430 0.475 186,000 81,825 0.4399 3.524 3.444 3.604 3.444 3.804 23,226 3.5231 2.33%
2009-09-21 0 0.430 0.430 0.440 0.425 0.470 192,000 86,640 0.4513 3.444 3.444 3.524 3.404 3.764 23,975 3.6138 -8.51%
2009-09-18 0 0.470 0.435 0.470 0.420 0.480 324,000 145,035 0.4476 3.764 3.484 3.764 3.364 3.844 40,457 3.5849 5.62%
2009-09-17 0 0.445 0.440 0.470 0.420 0.540 1,317,000 616,260 0.4679 3.564 3.524 3.764 3.364 4.325 164,452 3.7474 9.88%
2009-09-16 0 0.405 0.395 0.410 0.400 0.430 516,000 209,745 0.4065 3.243 3.163 3.283 3.203 3.444 64,432 3.2553 -10.99%
2009-09-15 0 0.455 - 0.560 - - 0 0 - 3.644 - 4.485 - - 0 - 0.00%
2009-09-14 0 0.455 0.440 0.455 0.450 0.460 123,000 55,965 0.4550 3.644 3.524 3.644 3.604 3.684 15,359 3.6438 -2.15%
2009-09-11 0 0.465 0.455 0.465 0.450 0.475 221,100 102,089 0.4617 3.724 3.644 3.724 3.604 3.804 27,608 3.6978 1.09%
2009-09-10 0 0.460 0.445 0.465 0.450 0.470 291,500 131,955 0.4527 3.684 3.564 3.724 3.604 3.764 36,399 3.6252 -2.13%
2009-09-09 0 0.470 0.450 0.470 0.450 0.475 513,000 231,555 0.4514 3.764 3.604 3.764 3.604 3.804 64,057 3.6148 -2.08%
2009-09-08 0 0.480 0.475 0.480 0.480 0.500 147,000 70,800 0.4816 3.844 3.804 3.844 3.844 4.004 18,356 3.8571 -7.69%
2009-09-07 0 0.520 0.500 0.520 0.500 0.560 129,000 67,080 0.5200 4.164 4.004 4.164 4.004 4.485 16,108 4.1644 4.00%
2009-09-04 0 0.500 0.485 0.500 0.500 0.510 33,000 16,530 0.5009 4.004 3.884 4.004 4.004 4.084 4,121 4.0115 -5.66%
2009-09-03 0 0.530 0.480 0.530 0.480 0.560 561,000 287,700 0.5128 4.244 3.844 4.244 3.844 4.485 70,051 4.1070 13.98%
2009-09-02 0 0.465 0.465 0.495 0.435 0.465 171,000 77,130 0.4511 3.724 3.724 3.964 3.484 3.724 21,352 3.6122 -5.10%
2009-09-01 0 0.490 0.475 0.495 0.450 0.490 453,000 210,675 0.4651 3.924 3.804 3.964 3.604 3.924 56,565 3.7245 2.08%
2009-08-31 0 0.480 0.490 0.500 0.480 0.485 205,000 98,485 0.4804 3.844 3.924 4.004 3.844 3.884 25,598 3.8474 -5.88%
2009-08-28 0 0.510 0.510 0.550 0.490 0.650 1,362,000 781,440 0.5737 4.084 4.084 4.405 3.924 5.205 170,071 4.5948 -8.93%
2009-08-27 0 0.560 0.530 0.560 0.480 0.570 1,368,000 696,960 0.5095 4.485 4.244 4.485 3.844 4.565 170,820 4.0801 -1.75%
2009-08-26 0 0.570 0.550 0.570 0.400 0.590 7,581,000 4,032,335 0.5319 4.565 4.405 4.565 3.203 4.725 946,627 4.2597 34.12%
2009-08-25 0 0.425 0.425 0.450 0.350 0.480 3,539,000 1,434,465 0.4053 3.404 3.404 3.604 2.803 3.844 441,909 3.2461 21.43%
2009-08-24 0 0.350 0.350 0.365 0.320 0.370 1,313,000 467,660 0.3562 2.803 2.803 2.923 2.563 2.963 163,952 2.8524 9.38%
2009-08-21 0 0.320 0.320 0.345 0.320 0.320 35,000 11,160 0.3189 2.563 2.563 2.763 2.563 2.563 4,370 2.5535 -8.57%
2009-08-20 0 0.350 0.320 0.350 0.310 0.350 144,000 50,415 0.3501 2.803 2.563 2.803 2.483 2.803 17,981 2.8038 16.67%
2009-08-19 0 0.300 0.300 0.355 - - 0 0 - 2.403 2.403 2.843 - - 0 - 0.00%
2009-08-18 0 0.300 0.290 0.330 - - 0 0 - 2.403 2.322 2.643 - - 0 - 0.00%
2009-08-17 0 0.300 0.300 0.320 0.290 0.335 96,000 28,785 0.2998 2.403 2.403 2.563 2.322 2.683 11,987 2.4013 -10.45%
2009-08-14 0 0.335 0.335 0.350 0.335 0.335 150,000 50,250 0.3350 2.683 2.683 2.803 2.683 2.683 18,730 2.6828 0.00%
2009-08-13 0 0.335 0.325 0.350 0.320 0.345 348,000 111,570 0.3206 2.683 2.603 2.803 2.563 2.763 43,454 2.5675 -2.90%
2009-08-12 0 0.345 0.325 0.355 0.335 0.345 213,000 71,955 0.3378 2.763 2.603 2.843 2.683 2.763 26,597 2.7054 -1.43%
2009-08-11 0 0.350 0.330 0.350 0.330 0.350 258,000 88,500 0.3430 2.803 2.643 2.803 2.643 2.803 32,216 2.7471 0.00%
2009-08-10 0 0.350 0.320 0.360 0.310 0.360 541,050 175,835 0.3250 2.803 2.563 2.883 2.483 2.883 67,560 2.6026 4.48%
2009-08-07 0 0.335 0.320 0.350 0.335 0.360 21,000 7,185 0.3421 2.683 2.563 2.803 2.683 2.883 2,622 2.7400 -6.94%
2009-08-06 0 0.360 0.335 0.360 0.335 0.370 435,000 152,385 0.3503 2.883 2.683 2.883 2.683 2.963 54,318 2.8054 9.09%
2009-08-05 0 0.330 0.330 0.365 0.330 0.370 363,000 121,395 0.3344 2.643 2.643 2.923 2.643 2.963 45,327 2.6782 -9.59%
2009-08-04 0 0.365 0.350 0.365 0.330 0.460 1,332,000 468,720 0.3519 2.923 2.803 2.923 2.643 3.684 166,325 2.8181 7.35%
2009-08-03 0 0.340 0.320 0.340 0.340 0.350 144,000 50,280 0.3492 2.723 2.563 2.723 2.723 2.803 17,981 2.7963 3.03%
2009-07-31 0 0.330 0.330 0.335 0.310 0.345 279,000 92,445 0.3313 2.643 2.643 2.683 2.483 2.763 34,838 2.6535 6.45%
2009-07-30 0 0.310 0.300 0.340 0.310 0.320 90,000 28,350 0.3150 2.483 2.403 2.723 2.483 2.563 11,238 2.5227 -3.12%
2009-07-29 0 0.320 0.320 0.325 0.280 0.355 1,134,000 377,655 0.3330 2.563 2.563 2.603 2.242 2.843 141,601 2.6670 0.00%
2009-07-28 0 0.320 0.320 0.325 0.300 0.350 537,000 173,385 0.3229 2.563 2.563 2.603 2.403 2.803 67,054 2.5857 0.00%
2009-07-27 0 0.320 0.295 0.320 0.275 0.320 261,000 79,755 0.3056 2.563 2.362 2.563 2.202 2.563 32,591 2.4472 -1.54%
2009-07-24 0 0.325 0.295 0.325 0.300 0.360 354,000 109,845 0.3103 2.603 2.362 2.603 2.403 2.883 44,203 2.4850 8.33%
2009-07-23 0 0.300 0.300 0.320 0.300 0.315 315,000 95,235 0.3023 2.403 2.403 2.563 2.403 2.523 39,334 2.4212 -6.25%
2009-07-22 0 0.320 0.285 0.320 0.285 0.320 213,000 62,520 0.2935 2.563 2.282 2.563 2.282 2.563 26,597 2.3506 3.23%
2009-07-21 0 0.310 0.310 0.320 0.285 0.320 369,000 115,095 0.3119 2.483 2.483 2.563 2.282 2.563 46,076 2.4979 -1.59%
2009-07-20 0 0.315 0.305 0.315 0.265 0.315 2,526,000 733,200 0.2903 2.523 2.443 2.523 2.122 2.523 315,418 2.3245 -1.56%
2009-07-17 0 0.320 0.320 0.345 0.300 0.350 591,000 192,015 0.3249 2.563 2.563 2.763 2.403 2.803 73,797 2.6019 4.92%
2009-07-16 0 0.305 0.305 0.335 0.305 0.375 849,500 291,380 0.3430 2.443 2.443 2.683 2.443 3.003 106,076 2.7469 -14.08%
2009-07-15 0 0.355 0.325 0.355 0.330 0.450 5,722,000 2,215,460 0.3872 2.843 2.603 2.843 2.643 3.604 714,497 3.1007 2.90%
2009-07-14 0 0.345 0.285 0.345 0.260 0.345 668,000 203,370 0.3044 2.763 2.282 2.763 2.082 2.763 83,412 2.4381 38.00%
2009-07-13 0 0.250 0.250 0.275 0.250 0.290 768,000 210,600 0.2742 2.002 2.002 2.202 2.002 2.322 95,899 2.1961 -3.85%
2009-07-10 0 0.260 0.210 0.260 0.260 0.260 42,000 10,920 0.2600 2.082 1.682 2.082 2.082 2.082 5,244 2.0822 4.00%
2009-07-09 0 0.250 0.210 0.255 - - 0 0 - 2.002 1.682 2.042 - - 0 - 0.00%
2009-07-08 0 0.250 0.226 0.250 0.250 0.255 193,500 48,653 0.2514 2.002 1.810 2.002 2.002 2.042 24,162 2.0136 0.00%
2009-07-07 0 0.250 0.223 0.250 0.200 0.260 414,000 91,002 0.2198 2.002 1.786 2.002 1.602 2.082 51,696 1.7603 23.15%
2009-07-06 0 0.203 0.203 - 0.180 0.190 330,000 60,900 0.1845 1.626 1.626 - 1.442 1.522 41,207 1.4779 0.00%
2009-07-03 0 0.203 0.203 - 0.201 0.202 8,500 1,684 0.1981 1.626 1.626 - 1.610 1.618 1,061 1.5866 -6.88%
2009-07-02 0 0.218 0.200 0.238 0.204 0.245 273,000 59,127 0.2166 1.746 1.602 1.906 1.634 1.962 34,089 1.7345 14.74%
2009-06-30 0 0.190 0.190 0.238 0.175 0.176 120,000 21,099 0.1758 1.522 1.522 1.906 1.401 1.409 14,984 1.4081 -20.17%
2009-06-29 0 0.238 0.195 0.255 - - 0 0 - 1.906 1.562 2.042 - - 0 - 0.00%
2009-06-26 0 0.238 0.221 0.238 0.230 0.240 252,000 58,854 0.2335 1.906 1.770 1.906 1.842 1.922 31,467 1.8703 0.00%
2009-06-25 0 0.238 0.170 0.238 0.210 0.240 48,000 10,611 0.2211 1.906 1.361 1.906 1.682 1.922 5,994 1.7704 3.48%
2009-06-24 0 0.230 0.225 0.250 0.230 0.230 120,000 27,600 0.2300 1.842 1.802 2.002 1.842 1.842 14,984 1.8419 -2.13%
2009-06-23 0 0.235 0.231 0.235 0.231 0.235 189,000 43,779 0.2316 1.882 1.850 1.882 1.850 1.882 23,600 1.8550 -7.84%
2009-06-22 0 0.255 0.227 0.260 0.255 0.255 75,000 19,125 0.2550 2.042 1.818 2.082 2.042 2.042 9,365 2.0421 9.91%
2009-06-19 0 0.232 0.230 0.232 0.224 0.270 330,000 79,425 0.2407 1.858 1.842 1.858 1.794 2.162 41,207 1.9275 -5.31%
2009-06-18 0 0.245 0.215 0.260 0.215 0.245 18,000 3,960 0.2200 1.962 1.722 2.082 1.722 1.962 2,248 1.7619 10.86%
2009-06-17 0 0.221 0.221 0.260 0.220 0.230 348,000 77,340 0.2222 1.770 1.770 2.082 1.762 1.842 43,454 1.7798 -3.91%
2009-06-16 0 0.230 0.220 0.270 0.230 0.230 330,000 75,900 0.2300 1.842 1.762 2.162 1.842 1.842 41,207 1.8419 -9.80%
2009-06-15 0 0.255 0.215 0.255 0.215 0.260 117,000 26,013 0.2223 2.042 1.722 2.042 1.722 2.082 14,610 1.7805 9.91%
2009-06-12 0 0.232 0.226 0.232 0.223 0.240 246,000 56,817 0.2310 1.858 1.810 1.858 1.786 1.922 30,718 1.8497 -7.20%
2009-06-11 0 0.250 0.230 0.250 0.250 0.250 81,000 20,250 0.2500 2.002 1.842 2.002 2.002 2.002 10,114 2.0021 0.00%
2009-06-10 0 0.250 0.230 0.250 0.250 0.250 48,750 12,158 0.2494 2.002 1.842 2.002 2.002 2.002 6,087 1.9973 4.17%
2009-06-09 0 0.240 0.240 0.285 0.225 0.240 243,000 57,195 0.2354 1.922 1.922 2.282 1.802 1.922 30,343 1.8849 0.00%
2009-06-08 0 0.240 0.240 0.270 0.240 0.270 132,000 33,540 0.2541 1.922 1.922 2.162 1.922 2.162 16,483 2.0349 -4.00%
2009-06-05 0 0.250 0.250 0.280 0.247 0.249 213,000 52,677 0.2473 2.002 2.002 2.242 1.978 1.994 26,597 1.9806 -5.66%
2009-06-04 0 0.265 0.250 0.265 0.250 0.290 1,299,000 349,530 0.2691 2.122 2.002 2.122 2.002 2.322 162,204 2.1549 -1.85%
2009-06-03 0 0.270 0.260 0.270 0.221 0.275 2,106,000 522,054 0.2479 2.162 2.082 2.162 1.770 2.202 262,973 1.9852 21.08%
2009-06-02 0 0.223 0.223 0.227 0.219 0.239 1,242,000 283,944 0.2286 1.786 1.786 1.818 1.754 1.914 155,087 1.8309 1.83%
2009-06-01 0 0.219 0.219 0.220 0.200 0.200 429,000 85,800 0.2000 1.754 1.754 1.762 1.602 1.602 53,569 1.6017 5.80%
2009-05-29 0 0.207 0.203 0.230 0.189 0.220 1,092,750 232,928 0.2132 1.658 1.626 1.842 1.514 1.762 136,450 1.7071 -0.48%
2009-05-27 0 0.208 0.205 0.208 0.196 0.216 809,000 168,289 0.2080 1.666 1.642 1.666 1.570 1.730 101,019 1.6659 3.48%
2009-05-26 0 0.201 0.201 0.202 0.190 0.210 984,000 195,552 0.1987 1.610 1.610 1.618 1.522 1.682 122,871 1.5915 4.69%
2009-05-25 0 0.192 0.191 0.211 0.176 0.209 372,000 71,586 0.1924 1.538 1.530 1.690 1.409 1.674 46,451 1.5411 3.78%
2009-05-22 0 0.185 0.185 0.200 0.185 0.210 310,000 63,148 0.2037 1.482 1.482 1.602 1.482 1.682 38,709 1.6313 -11.90%
2009-05-21 0 0.210 0.210 0.219 0.170 0.220 6,868,000 1,365,119 0.1988 1.682 1.682 1.754 1.361 1.762 857,596 1.5918 15.38%
2009-05-20 0 0.182 0.176 0.186 0.151 0.185 1,789,000 318,207 0.1779 1.458 1.409 1.490 1.209 1.482 223,390 1.4244 13.75%
2009-05-19 0 0.160 0.155 0.160 0.160 0.160 90,000 14,400 0.1600 1.281 1.241 1.281 1.281 1.281 11,238 1.2813 -5.88%
2009-05-18 0 0.170 0.166 0.175 0.165 0.175 267,000 44,937 0.1683 1.361 1.329 1.401 1.321 1.401 33,340 1.3478 7.59%
2009-05-15 0 0.158 0.158 0.171 - - 0 0 - 1.265 1.265 1.369 - - 0 - 4.64%
2009-05-14 0 0.151 0.151 0.174 0.150 0.150 60,000 9,000 0.1500 1.209 1.209 1.393 1.201 1.201 7,492 1.2013 -9.04%
2009-05-13 0 0.166 0.146 0.175 - - 0 0 - 1.329 1.169 1.401 - - 0 - 0.00%
2009-05-12 0 0.166 0.150 0.178 - - 0 0 - 1.329 1.201 1.426 - - 0 - 0.00%
2009-05-11 0 0.166 0.166 0.180 0.162 0.175 193,000 33,045 0.1712 1.329 1.329 1.442 1.297 1.401 24,100 1.3712 -5.14%
2009-05-08 0 0.175 0.156 0.175 0.161 0.190 720,000 126,825 0.1761 1.401 1.249 1.401 1.289 1.522 89,905 1.4107 -5.41%
2009-05-07 0 0.185 0.175 0.186 0.171 0.190 365,000 67,493 0.1849 1.482 1.401 1.490 1.369 1.522 45,577 1.4809 8.82%
2009-05-06 0 0.170 0.170 0.180 0.170 0.185 241,000 43,890 0.1821 1.361 1.361 1.442 1.361 1.482 30,093 1.4585 -5.56%
2009-05-05 0 0.180 0.172 0.180 0.170 0.180 345,250 61,528 0.1782 1.442 1.377 1.442 1.361 1.442 43,111 1.4272 5.88%
2009-05-04 0 0.170 0.142 0.170 0.135 0.179 249,000 41,874 0.1682 1.361 1.137 1.361 1.081 1.434 31,092 1.3468 -5.03%
2009-04-30 0 0.179 0.150 0.179 0.180 0.180 12,000 2,160 0.1800 1.434 1.201 1.434 1.442 1.442 1,498 1.4415 5.29%
2009-04-29 0 0.170 0.150 0.173 - - 0 0 - 1.361 1.201 1.385 - - 0 - 0.00%
2009-04-28 0 0.170 0.160 0.175 0.140 0.170 144,000 23,880 0.1658 1.361 1.281 1.401 1.121 1.361 17,981 1.3281 -2.86%
2009-04-27 0 0.175 0.110 0.175 0.173 0.175 732,000 127,980 0.1748 1.401 0.881 1.401 1.385 1.401 91,404 1.4002 2.94%
2009-04-24 0 0.170 0.110 0.180 - - 0 0 - 1.361 0.881 1.442 - - 0 - 0.00%
2009-04-23 0 0.170 0.131 0.170 0.170 0.170 147,000 24,990 0.1700 1.361 1.049 1.361 1.361 1.361 18,356 1.3614 0.00%
2009-04-22 0 0.170 0.119 0.170 - - 0 0 - 1.361 0.953 1.361 - - 0 - 0.00%
2009-04-21 0 0.170 0.109 0.170 0.170 0.170 120,000 20,400 0.1700 1.361 0.873 1.361 1.361 1.361 14,984 1.3614 0.00%
2009-04-20 0 0.170 0.152 0.180 0.169 0.171 1,140,000 194,379 0.1705 1.361 1.217 1.442 1.353 1.369 142,350 1.3655 0.00%
2009-04-17 0 0.170 0.160 0.170 - - 0 0 - 1.361 1.281 1.361 - - 0 - 0.00%
2009-04-16 0 0.170 0.151 0.170 0.170 0.170 165,000 28,050 0.1700 1.361 1.209 1.361 1.361 1.361 20,603 1.3614 0.00%
2009-04-15 0 0.170 0.160 0.170 0.160 0.170 300,000 50,100 0.1670 1.361 1.281 1.361 1.281 1.361 37,461 1.3374 6.25%
2009-04-14 0 0.160 0.159 0.160 0.150 0.160 585,000 93,288 0.1595 1.281 1.273 1.281 1.201 1.281 73,048 1.2771 -8.57%
2009-04-09 0 0.175 0.160 0.175 0.175 0.175 630,000 110,250 0.1750 1.401 1.281 1.401 1.401 1.401 78,667 1.4015 2.94%
2009-04-08 0 0.170 0.160 0.170 0.170 0.170 51,000 8,670 0.1700 1.361 1.281 1.361 1.361 1.361 6,368 1.3614 0.00%
2009-04-07 0 0.170 0.160 0.190 0.170 0.170 300,000 51,000 0.1700 1.361 1.281 1.522 1.361 1.361 37,461 1.3614 0.00%
2009-04-06 0 0.170 0.170 0.192 0.170 0.170 447,000 75,990 0.1700 1.361 1.361 1.538 1.361 1.361 55,816 1.3614 -1.73%
2009-04-03 0 0.173 0.169 0.200 0.168 0.173 210,000 35,490 0.1690 1.385 1.353 1.602 1.345 1.385 26,222 1.3534 1.76%
2009-04-02 0 0.170 0.170 0.174 0.160 0.172 1,679,750 285,749 0.1701 1.361 1.361 1.393 1.281 1.377 209,748 1.3623 -3.41%
2009-04-01 0 0.176 0.172 0.197 0.126 0.176 1,914,500 328,439 0.1716 1.409 1.377 1.578 1.009 1.409 239,061 1.3739 -10.66%
2009-03-31 0 0.197 0.177 0.200 - - 0 0 - 1.578 1.417 1.602 - - 0 - 0.00%
2009-03-30 0 0.197 0.197 0.220 0.197 0.197 36,000 7,092 0.1970 1.578 1.578 1.762 1.578 1.578 4,495 1.5777 3.14%
2009-03-27 0 0.191 0.191 0.208 0.191 0.210 747,000 156,528 0.2095 1.530 1.530 1.666 1.530 1.682 93,277 1.6781 -4.50%
2009-03-26 0 0.200 0.190 0.210 0.200 0.210 714,000 149,040 0.2087 1.602 1.522 1.682 1.602 1.682 89,156 1.6717 -6.98%
2009-03-25 0 0.215 0.195 0.215 0.210 0.250 303,000 66,042 0.2180 1.722 1.562 1.722 1.682 2.002 37,835 1.7455 16.22%
2009-03-24 0 0.185 0.170 0.219 - - 0 0 - 1.482 1.361 1.754 - - 0 - 0.00%
2009-03-23 0 0.185 0.175 0.199 0.185 0.199 27,000 5,331 0.1974 1.482 1.401 1.594 1.482 1.594 3,371 1.5812 -15.53%
2009-03-20 0 0.219 0.169 0.219 0.180 0.219 87,000 15,777 0.1813 1.754 1.353 1.754 1.442 1.754 10,864 1.4523 9.50%
2009-03-19 0 0.200 0.180 0.248 - - 0 0 - 1.602 1.442 1.986 - - 0 - 0.00%
2009-03-18 0 0.200 0.180 0.240 0.161 0.200 69,000 12,726 0.1844 1.602 1.442 1.922 1.289 1.602 8,616 1.4770 -13.04%
2009-03-17 0 0.230 0.161 0.250 - - 0 0 - 1.842 1.289 2.002 - - 0 - 0.00%
2009-03-16 0 0.230 0.167 0.230 - - 0 0 - 1.842 1.337 1.842 - - 0 - -4.17%
2009-03-13 0 0.240 0.178 0.240 0.191 0.241 12,000 2,592 0.2160 1.922 1.426 1.922 1.530 1.930 1,498 1.7298 26.32%
2009-03-12 0 0.190 0.156 0.191 - - 0 0 - 1.522 1.249 1.530 - - 0 - 0.00%
2009-03-11 0 0.190 0.170 - - - 0 0 - 1.522 1.361 - - - 0 - 0.00%
2009-03-10 0 0.190 0.166 - - - 0 0 - 1.522 1.329 - - - 0 - 0.00%
2009-03-09 0 0.190 0.178 0.190 0.160 0.190 24,000 3,996 0.1665 1.522 1.426 1.522 1.281 1.522 2,997 1.3334 11.76%
2009-03-06 0 0.170 0.153 0.170 0.170 0.190 120,000 21,600 0.1800 1.361 1.225 1.361 1.361 1.522 14,984 1.4415 -15.00%
2009-03-05 0 0.200 0.155 0.200 0.190 0.200 231,000 44,400 0.1922 1.602 1.241 1.602 1.522 1.602 28,845 1.5393 -4.76%
2009-03-04 0 0.210 0.153 0.210 - - 0 0 - 1.682 1.225 1.682 - - 0 - -4.55%
2009-03-03 0 0.220 0.131 0.220 - - 3,439 413 0.1201 1.762 1.049 1.762 - - 429 0.9618 -4.35%
2009-03-02 0 0.230 0.131 0.230 - - 0 0 - 1.842 1.049 1.842 - - 0 - 0.00%
2009-02-27 0 0.230 0.151 0.230 - - 0 0 - 1.842 1.209 1.842 - - 0 - 0.00%
2009-02-26 0 0.230 0.160 0.235 - - 0 0 - 1.842 1.281 1.882 - - 0 - 0.00%
2009-02-25 0 0.230 0.138 0.230 - - 70 8 0.1143 1.842 1.105 1.842 - - 9 0.9152 0.00%
2009-02-24 0 0.230 0.129 0.230 0.245 0.245 3,000 735 0.2450 1.842 1.033 1.842 1.962 1.962 375 1.9621 -4.17%
2009-02-23 0 0.240 0.133 0.240 - - 0 0 - 1.922 1.065 1.922 - - 0 - -2.04%
2009-02-20 0 0.245 0.132 0.260 - - 0 0 - 1.962 1.057 2.082 - - 0 - 0.00%
2009-02-19 0 0.245 0.193 0.245 - - 0 0 - 1.962 1.546 1.962 - - 0 - -2.00%
2009-02-18 0 0.250 0.121 0.250 - - 0 0 - 2.002 0.969 2.002 - - 0 - -1.96%
2009-02-17 0 0.255 0.181 0.255 - - 0 0 - 2.042 1.450 2.042 - - 0 - 0.00%
2009-02-16 0 0.255 0.191 0.255 - - 0 0 - 2.042 1.530 2.042 - - 0 - 0.00%
2009-02-13 0 0.255 0.182 0.255 - - 0 0 - 2.042 1.458 2.042 - - 0 - 0.00%
2009-02-12 0 0.255 0.151 0.255 - - 0 0 - 2.042 1.209 2.042 - - 0 - -1.92%
2009-02-11 0 0.260 0.102 0.270 - - 0 0 - 2.082 0.817 2.162 - - 0 - 0.00%
2009-02-10 0 0.260 0.151 0.280 - - 0 0 - 2.082 1.209 2.242 - - 0 - 0.00%
2009-02-09 0 0.260 0.167 0.260 - - 0 0 - 2.082 1.337 2.082 - - 0 - 0.00%
2009-02-06 0 0.260 0.191 0.260 0.260 0.260 39,000 10,140 0.2600 2.082 1.530 2.082 2.082 2.082 4,870 2.0822 4.00%
2009-02-05 0 0.250 0.181 0.260 - - 0 0 - 2.002 1.450 2.082 - - 0 - 0.00%
2009-02-04 0 0.250 0.161 0.250 - - 0 0 - 2.002 1.289 2.002 - - 0 - 0.00%
2009-02-03 0 0.250 0.168 0.250 - - 0 0 - 2.002 1.345 2.002 - - 0 - 0.00%
2009-02-02 0 0.250 0.150 0.260 0.250 0.250 30,000 7,500 0.2500 2.002 1.201 2.082 2.002 2.002 3,746 2.0021 8.70%
2009-01-30 0 0.230 0.190 0.270 0.230 0.270 29,000 7,090 0.2445 1.842 1.522 2.162 1.842 2.162 3,621 1.9579 15.00%
2009-01-29 0 0.200 0.193 0.250 - - 0 0 - 1.602 1.546 2.002 - - 0 - 0.00%
2009-01-23 0 0.200 0.200 0.250 0.200 0.200 9,000 1,800 0.2000 1.602 1.602 2.002 1.602 1.602 1,124 1.6017 -14.89%
2009-01-22 0 0.235 0.166 0.240 0.235 0.235 30,000 7,050 0.2350 1.882 1.329 1.922 1.882 1.882 3,746 1.8820 9.30%
2009-01-21 0 0.215 0.157 0.215 - - 0 0 - 1.722 1.257 1.722 - - 0 - 0.00%
2009-01-20 0 0.215 0.153 0.235 - - 0 0 - 1.722 1.225 1.882 - - 0 - 0.00%
2009-01-19 0 0.215 0.176 - - - 0 0 - 1.722 1.409 - - - 0 - 0.00%
2009-01-16 0 0.215 0.200 0.240 - - 0 0 - 1.722 1.602 1.922 - - 0 - 0.00%
2009-01-15 0 0.215 0.215 0.238 0.215 0.215 24,000 5,160 0.2150 1.722 1.722 1.906 1.722 1.722 2,997 1.7218 -10.04%
2009-01-14 0 0.239 0.200 0.239 0.239 0.240 201,000 48,189 0.2397 1.914 1.602 1.914 1.914 1.922 25,099 1.9200 19.50%
2009-01-13 0 0.200 0.200 0.250 - - 0 0 - 1.602 1.602 2.002 - - 0 - 0.00%
2009-01-12 0 0.200 0.168 0.240 0.200 0.200 90,000 18,000 0.2000 1.602 1.345 1.922 1.602 1.602 11,238 1.6017 -4.76%
2009-01-09 0 0.210 0.200 0.230 0.200 0.210 281,500 56,822 0.2019 1.682 1.602 1.842 1.602 1.682 35,150 1.6165 -4.55%
2009-01-08 0 0.220 0.161 0.240 - - 0 0 - 1.762 1.289 1.922 - - 0 - 0.00%
2009-01-07 0 0.220 0.180 0.230 0.220 0.220 11,000 2,320 0.2109 1.762 1.442 1.842 1.762 1.762 1,374 1.6891 -8.33%
2009-01-06 0 0.240 0.200 0.240 0.240 0.240 6,500 1,555 0.2392 1.922 1.602 1.922 1.922 1.922 812 1.9159 0.00%
2009-01-05 0 0.240 0.219 0.240 0.239 0.240 1,047,000 251,250 0.2400 1.922 1.754 1.922 1.914 1.922 130,737 1.9218 2.56%
2009-01-02 0 0.234 0.185 0.234 0.195 0.240 36,000 8,253 0.2293 1.874 1.482 1.874 1.562 1.922 4,495 1.8359 30.00%
2008-12-31 0 0.180 0.180 0.200 - - 0 0 - 1.442 1.442 1.602 - - 0 - 7.14%
2008-12-30 0 0.168 0.168 0.230 0.165 0.200 22,000 3,830 0.1741 1.345 1.345 1.842 1.321 1.602 2,747 1.3942 -28.81%
2008-12-29 0 0.236 0.210 0.236 0.240 0.240 66,000 15,840 0.2400 1.890 1.682 1.890 1.922 1.922 8,241 1.9220 -0.84%
2008-12-24 0 0.238 0.155 0.238 - - 0 0 - 1.906 1.241 1.906 - - 0 - -0.83%
2008-12-23 0 0.240 0.230 0.245 0.230 0.240 84,000 19,920 0.2371 1.922 1.842 1.962 1.842 1.922 10,489 1.8991 0.00%
2008-12-22 0 0.240 0.128 0.240 0.240 0.250 72,000 17,868 0.2482 1.922 1.025 1.922 1.922 2.002 8,991 1.9874 9.09%
2008-12-19 0 0.220 0.200 0.220 0.230 0.230 180,000 41,400 0.2300 1.762 1.602 1.762 1.842 1.842 22,476 1.8419 0.00%
2008-12-18 0 0.220 0.161 0.220 0.228 0.240 120,000 28,080 0.2340 1.762 1.289 1.762 1.826 1.922 14,984 1.8740 10.00%
2008-12-17 0 0.200 0.151 0.225 - - 0 0 - 1.602 1.209 1.802 - - 0 - 0.00%
2008-12-16 0 0.200 0.161 0.210 0.200 0.215 144,000 30,600 0.2125 1.602 1.289 1.682 1.602 1.722 17,981 1.7018 -5.21%
2008-12-15 0 0.211 0.191 0.225 0.211 0.225 51,000 10,845 0.2126 1.690 1.530 1.802 1.690 1.802 6,368 1.7030 0.48%
2008-12-12 0 0.210 0.183 0.225 - - 0 0 - 1.682 1.466 1.802 - - 0 - 0.00%
2008-12-11 0 0.210 0.210 0.225 0.210 0.210 162,000 34,020 0.2100 1.682 1.682 1.802 1.682 1.682 20,229 1.6818 -2.78%
2008-12-10 0 0.216 0.217 0.240 0.216 0.240 270,000 60,966 0.2258 1.730 1.738 1.922 1.730 1.922 33,714 1.8083 -10.00%
2008-12-09 0 0.240 0.200 0.240 0.200 0.240 276,000 56,760 0.2057 1.922 1.602 1.922 1.602 1.922 34,464 1.6470 14.29%
2008-12-08 0 0.210 0.210 0.250 0.190 0.280 48,000 10,914 0.2274 1.682 1.682 2.002 1.522 2.242 5,994 1.8209 -12.50%
2008-12-05 0 0.240 0.130 0.240 0.210 0.240 429,000 101,160 0.2358 1.922 1.041 1.922 1.682 1.922 53,569 1.8884 26.32%
2008-12-04 0 0.190 0.170 0.190 - - 0 0 - 1.522 1.361 1.522 - - 0 - -3.06%
2008-12-03 0 0.196 0.111 0.196 - - 0 0 - 1.570 0.889 1.570 - - 0 - -2.00%
2008-12-02 0 0.200 0.121 0.200 - - 0 0 - 1.602 0.969 1.602 - - 0 - 0.00%
2008-12-01 0 0.200 0.180 0.200 0.190 0.210 20,000 3,860 0.1930 1.602 1.442 1.602 1.522 1.682 2,497 1.5456 0.00%
2008-11-28 0 0.200 0.190 0.200 - - 0 0 - 1.602 1.522 1.602 - - 0 - 0.00%
2008-11-27 0 0.200 0.180 0.214 0.200 0.214 173,000 34,790 0.2011 1.602 1.442 1.714 1.602 1.714 21,602 1.6105 11.11%
2008-11-26 0 0.180 0.150 0.180 - - 0 0 - 1.442 1.201 1.442 - - 0 - 0.00%
2008-11-25 0 0.180 0.170 0.209 0.180 0.210 75,000 14,910 0.1988 1.442 1.361 1.674 1.442 1.682 9,365 1.5921 -14.29%
2008-11-24 0 0.210 0.200 0.228 - - 0 0 - 1.682 1.602 1.826 - - 0 - 0.00%
2008-11-21 0 0.210 0.170 0.202 0.190 0.210 63,000 12,102 0.1921 1.682 1.361 1.618 1.522 1.682 7,867 1.5384 10.53%
2008-11-20 0 0.190 0.150 0.210 - - 0 0 - 1.522 1.201 1.682 - - 0 - 0.00%
2008-11-19 0 0.190 0.165 0.220 - - 0 0 - 1.522 1.321 1.762 - - 0 - 0.00%
2008-11-18 0 0.190 0.190 0.220 0.165 0.190 306,000 56,100 0.1833 1.522 1.522 1.762 1.321 1.522 38,210 1.4682 5.56%
2008-11-17 0 0.180 0.180 0.220 0.180 0.180 21,000 3,780 0.1800 1.442 1.442 1.762 1.442 1.442 2,622 1.4415 -14.29%
2008-11-14 0 0.210 0.195 0.215 0.210 0.215 43,000 9,160 0.2130 1.682 1.562 1.722 1.682 1.722 5,369 1.7060 10.53%
2008-11-13 0 0.190 0.190 0.215 0.186 0.186 18,000 3,348 0.1860 1.522 1.522 1.722 1.490 1.490 2,248 1.4896 -15.56%
2008-11-12 0 0.225 0.245 0.350 - - 0 0 - 1.802 1.962 2.803 - - 0 - 0.00%
2008-11-11 0 0.225 0.190 0.225 - - 0 0 - 1.802 1.522 1.802 - - 0 - -8.16%
2008-11-10 0 0.245 0.220 0.245 0.243 0.245 162,000 39,660 0.2448 1.962 1.762 1.962 1.946 1.962 20,229 1.9606 4.26%
2008-11-07 0 0.235 0.209 0.235 0.185 0.240 138,000 30,318 0.2197 1.882 1.674 1.882 1.482 1.922 17,232 1.7594 27.03%
2008-11-06 0 0.185 - 0.189 0.190 0.190 60,000 11,400 0.1900 1.482 - 1.514 1.522 1.522 7,492 1.5216 -2.63%
2008-11-05 0 0.190 - 0.310 - - 1,000 150 0.1500 1.522 - 2.483 - - 125 1.2013 0.00%
2008-11-04 0 0.190 0.190 0.210 0.190 0.190 12,000 2,280 0.1900 1.522 1.522 1.682 1.522 1.522 1,498 1.5216 -2.56%
2008-11-03 0 0.195 0.155 0.195 0.175 0.195 33,000 5,835 0.1768 1.562 1.241 1.562 1.401 1.562 4,121 1.4160 0.00%
2008-10-31 0 0.195 0.145 0.195 0.185 0.200 54,000 10,035 0.1858 1.562 1.161 1.562 1.482 1.602 6,743 1.4882 5.41%
2008-10-30 0 0.185 - 0.185 - - 0 0 - 1.482 - 1.482 - - 0 - -2.12%
2008-10-29 0 0.189 0.135 0.189 0.155 0.190 36,000 6,045 0.1679 1.514 1.081 1.514 1.241 1.522 4,495 1.3447 13.17%
2008-10-28 0 0.167 - 0.167 - - 0 0 - 1.337 - 1.337 - - 0 - -1.18%
2008-10-27 0 0.169 - 0.169 0.170 0.170 24,000 4,080 0.1700 1.353 - 1.353 1.361 1.361 2,997 1.3614 -8.15%
2008-10-24 0 0.184 - 0.184 - - 0 0 - 1.474 - 1.474 - - 0 - 0.00%
2008-10-23 0 0.184 - 0.184 - - 0 0 - 1.474 - 1.474 - - 0 - -2.65%
2008-10-22 0 0.189 - 0.189 0.190 0.190 9,000 1,710 0.1900 1.514 - 1.514 1.522 1.522 1,124 1.5216 -0.53%
2008-10-21 0 0.190 0.190 0.209 - - 0 0 - 1.522 1.522 1.674 - - 0 - 0.00%
2008-10-20 0 0.190 - 0.214 - - 0 0 - 1.522 - 1.714 - - 0 - 0.00%
2008-10-17 0 0.190 - 0.234 - - 0 0 - 1.522 - 1.874 - - 0 - 0.00%
2008-10-16 0 0.190 - 0.270 - - 0 0 - 1.522 - 2.162 - - 0 - 0.00%
2008-10-15 0 0.190 0.176 0.190 0.190 0.190 150,000 28,500 0.1900 1.522 1.409 1.522 1.522 1.522 18,730 1.5216 -2.56%
2008-10-14 0 0.195 0.195 0.260 0.195 0.195 42,000 8,190 0.1950 1.562 1.562 2.082 1.562 1.562 5,244 1.5616 -9.30%
2008-10-13 0 0.215 0.170 0.345 0.178 0.220 168,000 32,661 0.1944 1.722 1.361 2.763 1.426 1.762 20,978 1.5569 19.44%
2008-10-10 0 0.180 0.166 0.196 0.180 0.200 312,000 57,900 0.1856 1.442 1.329 1.570 1.442 1.602 38,959 1.4862 -10.45%
2008-10-09 0 0.201 0.200 0.229 - - 0 0 - 1.610 1.602 1.834 - - 0 - 0.00%
2008-10-08 0 0.201 - 0.238 - - 0 0 - 1.610 - 1.906 - - 0 - 0.00%
2008-10-06 0 0.201 0.201 0.325 0.201 0.350 327,000 68,154 0.2084 1.610 1.610 2.603 1.610 2.803 40,832 1.6691 -9.87%
2008-10-03 0 0.223 0.221 0.260 0.210 0.223 36,000 7,773 0.2159 1.786 1.770 2.082 1.682 1.786 4,495 1.7292 -14.23%
2008-10-02 0 0.260 0.210 0.230 - - 0 0 - 2.082 1.682 1.842 - - 0 - 0.00%
2008-09-30 0 0.260 0.202 0.280 - - 0 0 - 2.082 1.618 2.242 - - 0 - 0.00%
2008-09-29 0 0.260 0.204 0.260 0.260 0.260 69,000 17,940 0.2600 2.082 1.634 2.082 2.082 2.082 8,616 2.0822 0.00%
2008-09-26 0 0.260 0.260 0.280 0.260 0.260 21,000 5,460 0.2600 2.082 2.082 2.242 2.082 2.082 2,622 2.0822 0.00%
2008-09-25 0 0.260 0.240 0.265 0.260 0.260 195,000 50,700 0.2600 2.082 1.922 2.122 2.082 2.082 24,349 2.0822 1.96%
2008-09-24 0 0.255 0.255 0.330 - - 0 0 - 2.042 2.042 2.643 - - 0 - 5.81%
2008-09-23 0 0.241 0.241 0.345 0.240 0.380 153,000 41,010 0.2680 1.930 1.930 2.763 1.922 3.043 19,105 2.1466 -31.14%
2008-09-22 0 0.350 0.240 0.350 0.220 0.400 171,000 38,310 0.2240 2.803 1.922 2.803 1.762 3.203 21,352 1.7942 59.09%
2008-09-19 0 0.220 0.203 0.350 0.201 0.203 111,000 22,377 0.2016 1.762 1.626 2.803 1.610 1.626 13,860 1.6145 10.00%
2008-09-18 0 0.200 0.200 0.220 0.170 0.205 218,000 42,570 0.1953 1.602 1.602 1.762 1.361 1.642 27,221 1.5638 -20.00%
2008-09-17 0 0.250 - 0.300 - - 0 0 - 2.002 - 2.403 - - 0 - 0.00%
2008-09-16 0 0.250 0.201 0.270 - - 0 0 - 2.002 1.610 2.162 - - 0 - 0.00%
2008-09-12 0 0.250 0.240 0.265 0.250 0.270 162,000 41,325 0.2551 2.002 1.922 2.122 2.002 2.162 20,229 2.0429 -12.28%
2008-09-11 0 0.285 - 0.295 - - 0 0 - 2.282 - 2.362 - - 0 - 0.00%
2008-09-10 0 0.285 0.260 0.300 - - 21,000 5,985 0.2850 2.282 2.082 2.403 - - 2,622 2.2824 0.00%
2008-09-09 0 0.285 0.285 0.300 0.265 0.285 69,000 18,945 0.2746 2.282 2.282 2.403 2.122 2.282 8,616 2.1988 -10.94%
2008-09-08 0 0.320 0.300 0.320 0.300 0.350 958,000 295,145 0.3081 2.563 2.403 2.563 2.403 2.803 119,624 2.4673 -12.33%
2008-09-05 1 - - - - - 0 0 - 2.923 - - - - 0 - 0.00%
2008-09-04 1 - - - - - 0 0 - 2.923 - - - - 0 - 0.00%
2008-09-03 1 - - - - - 0 0 - 2.923 - - - - 0 - 0.00%
2008-09-02 1 0.365 - - 0.355 0.400 912,000 334,290 0.3665 2.923 - - 2.843 3.203 113,880 2.9355 -15.12%
2008-09-01 0 0.430 0.355 0.430 - - 0 0 - 3.444 2.843 3.444 - - 0 - 0.00%
2008-08-29 0 0.430 0.360 0.430 - - 0 0 - 3.444 2.883 3.444 - - 0 - 0.00%
2008-08-28 0 0.430 0.400 0.430 0.380 0.430 18,000 7,590 0.4217 3.444 3.203 3.444 3.043 3.444 2,248 3.3769 4.88%
2008-08-27 0 0.410 0.375 0.410 0.375 0.410 21,000 7,980 0.3800 3.283 3.003 3.283 3.003 3.283 2,622 3.0432 12.33%
2008-08-26 0 0.365 0.355 0.400 - - 0 0 - 2.923 2.843 3.203 - - 0 - 0.00%
2008-08-25 0 0.365 0.365 0.440 0.365 0.400 66,000 25,140 0.3809 2.923 2.923 3.524 2.923 3.203 8,241 3.0505 1.39%
2008-08-21 0 0.360 0.350 0.470 - - 0 0 - 2.883 2.803 3.764 - - 0 - 0.00%
2008-08-20 0 0.360 0.360 0.400 - - 0 0 - 2.883 2.883 3.203 - - 0 - 1.41%
2008-08-19 0 0.355 0.355 0.400 - - 0 0 - 2.843 2.843 3.203 - - 0 - 1.43%
2008-08-18 0 0.350 0.350 0.470 - - 0 0 - 2.803 2.803 3.764 - - 0 - 0.00%
2008-08-15 0 0.350 0.350 0.400 0.350 0.350 9,000 3,150 0.3500 2.803 2.803 3.203 2.803 2.803 1,124 2.8030 0.00%
2008-08-14 0 0.350 0.350 0.400 0.350 0.350 21,000 7,350 0.3500 2.803 2.803 3.203 2.803 2.803 2,622 2.8030 -2.78%
2008-08-13 0 0.360 0.360 0.400 0.360 0.360 81,000 29,160 0.3600 2.883 2.883 3.203 2.883 2.883 10,114 2.8830 0.00%
2008-08-12 0 0.360 0.360 0.450 0.350 0.370 108,000 39,660 0.3672 2.883 2.883 3.604 2.803 2.963 13,486 2.9409 -2.70%
2008-08-11 0 0.370 0.370 0.395 0.360 0.370 42,000 15,420 0.3671 2.963 2.963 3.163 2.883 2.963 5,244 2.9402 -6.33%
2008-08-08 0 0.395 0.370 0.395 - - 0 0 - 3.163 2.963 3.163 - - 0 - 0.00%
2008-08-07 0 0.395 0.390 0.425 0.390 0.430 87,200 34,620 0.3970 3.163 3.123 3.404 3.123 3.444 10,889 3.1795 -8.14%
2008-08-05 0 0.430 0.370 0.430 - - 0 0 - 3.444 2.963 3.444 - - 0 - 0.00%
2008-08-04 0 0.430 0.370 0.460 - - 0 0 - 3.444 2.963 3.684 - - 0 - 0.00%
2008-08-01 0 0.430 0.360 0.460 - - 0 0 - 3.444 2.883 3.684 - - 0 - 0.00%
2008-07-31 0 0.430 0.400 0.430 - - 0 0 - 3.444 3.203 3.444 - - 0 - 0.00%
2008-07-30 0 0.430 0.400 0.430 - - 0 0 - 3.444 3.203 3.444 - - 0 - 0.00%
2008-07-29 0 0.430 0.375 0.430 - - 0 0 - 3.444 3.003 3.444 - - 0 - -8.51%
2008-07-28 0 0.470 0.390 0.470 0.390 0.470 48,000 21,120 0.4400 3.764 3.123 3.764 3.123 3.764 5,994 3.5237 11.90%
2008-07-25 0 0.420 0.420 0.450 0.420 0.420 24,000 10,080 0.4200 3.364 3.364 3.604 3.364 3.364 2,997 3.3635 0.00%
2008-07-24 0 0.420 0.420 0.460 0.420 0.460 30,000 13,350 0.4450 3.364 3.364 3.684 3.364 3.684 3,746 3.5638 -2.33%
2008-07-23 0 0.430 0.430 0.460 0.420 0.420 42,000 17,640 0.4200 3.444 3.444 3.684 3.364 3.364 5,244 3.3635 -4.44%
2008-07-22 0 0.450 0.450 0.465 0.450 0.465 51,000 23,250 0.4559 3.604 3.604 3.724 3.604 3.724 6,368 3.6509 -2.17%
2008-07-21 0 0.460 0.400 0.460 0.460 0.460 30,000 13,800 0.4600 3.684 3.203 3.684 3.684 3.684 3,746 3.6839 12.20%
2008-07-18 0 0.410 0.400 0.450 0.410 0.410 30,000 12,300 0.4100 3.283 3.203 3.604 3.283 3.283 3,746 3.2835 -8.89%
2008-07-17 0 0.450 0.440 0.465 0.410 0.480 192,000 85,410 0.4448 3.604 3.524 3.724 3.283 3.844 23,975 3.5625 2.27%
2008-07-16 0 0.440 0.405 0.440 - - 0 0 - 3.524 3.243 3.524 - - 0 - 0.00%
2008-07-15 0 0.440 0.380 0.440 - - 0 0 - 3.524 3.043 3.524 - - 0 - -3.30%
2008-07-14 0 0.455 0.390 0.455 0.455 0.455 81,000 36,855 0.4550 3.644 3.123 3.644 3.644 3.644 10,114 3.6438 -1.09%
2008-07-11 0 0.460 0.400 0.460 - - 0 0 - 3.684 3.203 3.684 - - 0 - 0.00%
2008-07-10 0 0.460 0.380 0.460 - - 0 0 - 3.684 3.043 3.684 - - 0 - 0.00%
2008-07-09 0 0.460 0.420 0.460 0.420 0.460 90,000 39,540 0.4393 3.684 3.364 3.684 3.364 3.684 11,238 3.5184 15.00%
2008-07-08 0 0.400 0.375 0.415 0.400 0.400 30,000 12,000 0.4000 3.203 3.003 3.323 3.203 3.203 3,746 3.2034 -6.98%
2008-07-07 0 0.430 0.400 0.430 0.365 0.450 276,000 107,835 0.3907 3.444 3.203 3.444 2.923 3.604 34,464 3.1289 10.26%
2008-07-04 0 0.390 0.390 0.410 0.370 0.390 108,200 40,408 0.3735 3.123 3.123 3.283 2.963 3.123 13,511 2.9908 -3.70%
2008-07-03 0 0.405 0.380 0.405 0.380 0.405 594,000 238,260 0.4011 3.243 3.043 3.243 3.043 3.243 74,172 3.2123 -2.41%
2008-07-02 0 0.415 0.415 0.420 0.415 0.430 273,000 114,540 0.4196 3.323 3.323 3.364 3.323 3.444 34,089 3.3600 -2.35%
2008-06-30 0 0.425 0.425 0.460 0.425 0.470 108,000 49,320 0.4567 3.404 3.404 3.684 3.404 3.764 13,486 3.6572 -3.41%
2008-06-27 0 0.440 0.440 0.470 0.440 0.440 54,000 23,760 0.4400 3.524 3.524 3.764 3.524 3.524 6,743 3.5237 -2.22%
2008-06-26 0 0.450 0.445 0.475 0.440 0.470 63,000 28,575 0.4536 3.604 3.564 3.804 3.524 3.764 7,867 3.6324 0.00%
2008-06-25 0 0.450 0.430 0.500 0.450 0.460 21,000 9,540 0.4543 3.604 3.444 4.004 3.604 3.684 2,622 3.6381 0.00%
2008-06-24 0 0.450 0.440 0.450 0.450 0.480 444,000 201,795 0.4545 3.604 3.524 3.604 3.604 3.844 55,442 3.6398 -6.25%
2008-06-23 0 0.480 0.480 0.570 0.480 0.540 354,000 178,530 0.5043 3.844 3.844 4.565 3.844 4.325 44,203 4.0388 -7.69%
2008-06-20 0 0.520 0.510 0.520 0.510 0.530 225,000 117,000 0.5200 4.164 4.084 4.164 4.084 4.244 28,095 4.1644 -5.45%
2008-06-19 0 0.550 0.550 0.580 0.540 0.600 198,000 109,230 0.5517 4.405 4.405 4.645 4.325 4.805 24,724 4.4180 -8.33%
2008-06-18 0 0.600 0.580 0.600 0.560 0.610 177,000 104,100 0.5881 4.805 4.645 4.805 4.485 4.885 22,102 4.7100 1.69%
2008-06-17 0 0.590 0.590 0.600 0.530 0.600 525,000 301,320 0.5739 4.725 4.725 4.805 4.244 4.805 65,556 4.5964 7.27%
2008-06-16 0 0.550 0.550 0.560 0.550 0.560 183,000 102,210 0.5585 4.405 4.405 4.485 4.405 4.485 22,851 4.4729 -5.17%
2008-06-13 0 0.580 0.580 0.600 0.580 0.630 108,000 64,500 0.5972 4.645 4.645 4.805 4.645 5.045 13,486 4.7828 -3.33%
2008-06-12 0 0.600 0.600 0.610 0.560 0.600 936,000 552,210 0.5900 4.805 4.805 4.885 4.485 4.805 116,877 4.7247 -6.25%
2008-06-11 0 0.640 0.630 0.640 0.600 0.710 2,511,000 1,650,930 0.6575 5.125 5.045 5.125 4.805 5.686 313,545 5.2654 10.34%
2008-06-10 0 0.580 0.590 0.600 0.550 0.650 1,941,000 1,168,320 0.6019 4.645 4.725 4.805 4.405 5.205 242,370 4.8204 -14.71%
2008-06-06 0 0.680 0.680 0.710 0.660 0.720 1,744,500 1,186,395 0.6801 5.446 5.446 5.686 5.286 5.766 217,833 5.4464 -8.11%
2008-06-05 0 0.740 0.710 0.740 0.710 0.810 1,498,500 1,128,975 0.7534 5.926 5.686 5.926 5.686 6.487 187,115 6.0336 -6.33%
2008-06-04 0 0.790 0.780 0.790 0.600 0.850 6,372,250 4,955,055 0.7776 6.327 6.247 6.327 4.805 6.807 795,693 6.2273 29.51%
2008-06-03 0 0.610 0.610 0.630 0.600 0.690 2,127,000 1,334,700 0.6275 4.885 4.885 5.045 4.805 5.526 265,595 5.0253 -11.59%
2008-06-02 0 0.690 0.690 0.720 0.680 0.740 1,878,000 1,336,710 0.7118 5.526 5.526 5.766 5.446 5.926 234,503 5.7002 -12.66%
2008-05-30 0 0.790 0.780 0.790 0.750 0.890 3,243,000 2,584,550 0.7970 6.327 6.247 6.327 6.006 7.128 404,948 6.3824 -10.23%
2008-05-29 0 0.880 0.880 0.890 0.570 0.930 13,401,000 11,213,240 0.8367 7.047 7.047 7.128 4.565 7.448 1,673,362 6.7010 54.39%
2008-05-28 0 0.570 0.560 0.590 0.450 0.630 5,214,000 2,747,955 0.5270 4.565 4.485 4.725 3.604 5.045 651,064 4.2207 26.67%
2008-05-27 0 0.450 0.435 0.450 0.420 0.450 825,000 363,135 0.4402 3.604 3.484 3.604 3.364 3.604 103,016 3.5250 11.11%
2008-05-26 0 0.405 0.395 0.405 0.385 0.410 168,000 65,820 0.3918 3.243 3.163 3.243 3.083 3.283 20,978 3.1376 -8.99%
2008-05-23 0 0.445 0.430 0.445 0.395 0.475 1,607,000 706,140 0.4394 3.564 3.444 3.564 3.163 3.804 200,664 3.5190 3.49%
2008-05-22 0 0.430 0.415 0.430 0.350 0.480 2,790,000 1,202,535 0.4310 3.444 3.323 3.444 2.803 3.844 348,383 3.4518 22.86%
2008-05-21 0 0.350 0.335 0.350 0.350 0.360 189,000 66,240 0.3505 2.803 2.683 2.803 2.803 2.883 23,600 2.8068 -5.41%
2008-05-20 0 0.370 0.370 0.385 - - 0 0 - 2.963 2.963 3.083 - - 0 - 0.00%
2008-05-19 0 0.370 0.360 0.390 0.370 0.375 72,000 26,790 0.3721 2.963 2.883 3.123 2.963 3.003 8,991 2.9798 0.00%
2008-05-16 0 0.370 0.370 0.390 0.365 0.365 9,000 3,285 0.3650 2.963 2.963 3.123 2.923 2.923 1,124 2.9231 -2.63%
2008-05-15 0 0.380 0.370 0.390 0.380 0.390 264,000 100,770 0.3817 3.043 2.963 3.123 3.043 3.123 32,965 3.0569 -3.80%
2008-05-14 0 0.395 0.395 0.400 0.370 0.375 165,000 61,275 0.3714 3.163 3.163 3.203 2.963 3.003 20,603 2.9740 -1.25%
2008-05-13 0 0.400 0.370 0.400 - - 0 0 - 3.203 2.963 3.203 - - 0 - 0.00%
2008-05-09 0 0.400 0.375 0.405 0.400 0.400 63,000 25,200 0.4000 3.203 3.003 3.243 3.203 3.203 7,867 3.2034 0.00%
2008-05-08 0 0.400 0.365 0.400 - - 0 0 - 3.203 2.923 3.203 - - 0 - 0.00%
2008-05-07 0 0.400 0.365 0.420 0.400 0.400 78,000 31,200 0.4000 3.203 2.923 3.364 3.203 3.203 9,740 3.2034 0.00%
2008-05-06 0 0.400 0.390 0.430 0.395 0.400 198,000 78,900 0.3985 3.203 3.123 3.444 3.163 3.203 24,724 3.1912 1.27%
2008-05-05 0 0.395 0.390 0.395 - - 0 0 - 3.163 3.123 3.163 - - 0 - -1.25%
2008-05-02 0 0.400 0.375 0.400 0.400 0.400 30,000 12,000 0.4000 3.203 3.003 3.203 3.203 3.203 3,746 3.2034 5.26%
2008-04-30 0 0.380 0.365 0.380 - - 0 0 - 3.043 2.923 3.043 - - 0 - 0.00%
2008-04-29 0 0.380 0.365 0.380 0.360 0.380 192,000 71,085 0.3702 3.043 2.923 3.043 2.883 3.043 23,975 2.9650 -5.00%
2008-04-28 0 0.400 0.380 0.400 0.380 0.400 78,000 30,480 0.3908 3.203 3.043 3.203 3.043 3.203 9,740 3.1294 5.26%
2008-04-25 0 0.380 0.360 0.380 - - 0 0 - 3.043 2.883 3.043 - - 0 - 0.00%
2008-04-24 0 0.380 0.360 0.380 0.360 0.380 42,000 15,780 0.3757 3.043 2.883 3.043 2.883 3.043 5,244 3.0089 2.70%
2008-04-23 0 0.370 0.355 0.380 0.370 0.370 30,000 11,100 0.3700 2.963 2.843 3.043 2.963 2.963 3,746 2.9631 -2.63%
2008-04-22 0 0.380 0.355 0.380 - - 0 0 - 3.043 2.843 3.043 - - 0 - 0.00%
2008-04-21 0 0.380 0.350 0.380 0.360 0.380 129,000 47,040 0.3647 3.043 2.803 3.043 2.883 3.043 16,108 2.9203 7.04%
2008-04-18 0 0.355 0.355 0.380 0.355 0.355 81,000 28,755 0.3550 2.843 2.843 3.043 2.843 2.843 10,114 2.8430 -6.58%
2008-04-17 0 0.380 0.370 0.400 0.380 0.385 72,000 27,660 0.3842 3.043 2.963 3.203 3.043 3.083 8,991 3.0766 -5.00%
2008-04-16 0 0.400 0.365 0.430 - - 0 0 - 3.203 2.923 3.444 - - 0 - 0.00%
2008-04-15 0 0.400 0.360 0.400 0.400 0.400 12,000 4,800 0.4000 3.203 2.883 3.203 3.203 3.203 1,498 3.2034 0.00%
2008-04-14 0 0.400 0.360 0.425 - - 0 0 - 3.203 2.883 3.404 - - 0 - 0.00%
2008-04-11 0 0.400 0.360 0.410 - - 0 0 - 3.203 2.883 3.283 - - 0 - 0.00%
2008-04-10 0 0.400 0.360 0.410 - - 0 0 - 3.203 2.883 3.283 - - 0 - 0.00%
2008-04-09 0 0.400 0.390 0.410 0.400 0.410 57,000 22,830 0.4005 3.203 3.123 3.283 3.203 3.283 7,117 3.2076 6.67%
2008-04-08 0 0.375 0.375 0.400 - - 0 0 - 3.003 3.003 3.203 - - 0 - 1.35%
2008-04-07 0 0.370 0.365 0.400 - - 0 0 - 2.963 2.923 3.203 - - 0 - 0.00%
2008-04-03 0 0.370 0.365 0.400 0.370 0.370 54,000 19,980 0.3700 2.963 2.923 3.203 2.963 2.963 6,743 2.9631 0.00%
2008-04-02 0 0.370 0.370 0.410 0.365 0.410 375,000 151,185 0.4032 2.963 2.963 3.283 2.923 3.283 46,826 3.2287 -7.50%
2008-04-01 0 0.400 0.370 0.400 0.360 0.400 603,000 226,785 0.3761 3.203 2.963 3.203 2.883 3.203 75,296 3.0119 0.00%
2008-03-31 0 0.400 0.365 0.400 - - 0 0 - 3.203 2.923 3.203 - - 0 - 0.00%
2008-03-28 0 0.400 0.365 0.400 0.400 0.400 30,000 12,000 0.4000 3.203 2.923 3.203 3.203 3.203 3,746 3.2034 0.00%
2008-03-27 0 0.400 0.400 0.430 - - 0 0 - 3.203 3.203 3.444 - - 0 - 5.26%
2008-03-26 0 0.380 0.365 0.450 - - 0 0 - 3.043 2.923 3.604 - - 0 - 0.00%
2008-03-25 0 0.380 0.380 0.400 0.350 0.380 228,000 86,010 0.3772 3.043 3.043 3.203 2.803 3.043 28,470 3.0211 4.11%
2008-03-20 0 0.365 0.355 0.405 - - 0 0 - 2.923 2.843 3.243 - - 0 - 0.00%
2008-03-19 0 0.365 0.365 0.410 0.335 0.410 291,000 110,490 0.3797 2.923 2.923 3.283 2.683 3.283 36,337 3.0407 -7.59%
2008-03-18 0 0.395 0.335 0.395 0.360 0.400 219,000 83,160 0.3797 3.163 2.683 3.163 2.883 3.203 27,346 3.0410 -10.23%
2008-03-17 0 0.440 0.400 0.440 0.370 0.440 186,000 74,520 0.4006 3.524 3.203 3.524 2.963 3.524 23,226 3.2085 0.00%
2008-03-14 0 0.440 0.440 0.480 0.435 0.500 96,000 42,300 0.4406 3.524 3.524 3.844 3.484 4.004 11,987 3.5287 -12.00%
2008-03-13 0 0.500 0.450 0.500 0.500 0.500 15,000 7,500 0.5000 4.004 3.604 4.004 4.004 4.004 1,873 4.0042 -3.85%
2008-03-12 0 0.520 0.440 0.520 - - 0 0 - 4.164 3.524 4.164 - - 0 - 0.00%
2008-03-11 0 0.520 0.460 0.520 - - 0 0 - 4.164 3.684 4.164 - - 0 - -3.70%
2008-03-10 0 0.540 0.440 0.560 - - 0 0 - 4.325 3.524 4.485 - - 0 - 0.00%
2008-03-07 0 0.540 0.450 0.560 - - 0 0 - 4.325 3.604 4.485 - - 0 - 0.00%
2008-03-06 0 0.540 0.455 0.570 - - 0 0 - 4.325 3.644 4.565 - - 0 - 0.00%
2008-03-05 0 0.540 0.490 0.570 0.490 0.540 91,000 45,620 0.5013 4.325 3.924 4.565 3.924 4.325 11,363 4.0148 -1.82%
2008-03-04 1 - - - - - 0 0 - 4.405 - - - - 0 - 0.00%
2008-03-03 1 - - - - - 0 0 - 4.405 - - - - 0 - 0.00%
2008-02-29 1 - - - - - 0 0 - 4.405 - - - - 0 - 0.00%
2008-02-28 0 0.550 0.550 0.580 0.550 0.590 141,000 78,120 0.5540 4.405 4.405 4.645 4.405 4.725 17,606 4.4370 0.00%
2008-02-27 0 0.550 0.475 0.570 0.475 0.570 243,000 131,595 0.5415 4.405 3.804 4.565 3.804 4.565 30,343 4.3369 12.24%
2008-02-26 0 0.490 0.485 0.490 - - 0 0 - 3.924 3.884 3.924 - - 0 - -3.92%
2008-02-25 0 0.510 0.485 0.510 0.475 0.530 237,000 124,305 0.5245 4.084 3.884 4.084 3.804 4.244 29,594 4.2004 13.33%
2008-02-22 0 0.450 0.450 0.510 0.450 0.450 15,009 6,754 0.4500 3.604 3.604 4.084 3.604 3.604 1,874 3.6038 -10.00%
2008-02-21 0 0.500 0.450 0.520 - - 0 0 - 4.004 3.604 4.164 - - 0 - 0.00%
2008-02-20 0 0.500 0.455 0.500 - - 0 0 - 4.004 3.644 4.004 - - 0 - 0.00%
2008-02-19 0 0.500 0.490 0.510 0.485 0.530 609,000 303,885 0.4990 4.004 3.924 4.084 3.884 4.244 76,045 3.9961 11.11%
2008-02-18 0 0.450 0.435 0.490 0.450 0.460 60,000 27,300 0.4550 3.604 3.484 3.924 3.604 3.684 7,492 3.6438 -8.16%
2008-02-15 0 0.490 0.435 0.490 0.470 0.495 54,000 25,980 0.4811 3.924 3.484 3.924 3.764 3.964 6,743 3.8529 4.26%
2008-02-14 0 0.470 0.460 0.500 0.470 0.500 345,000 163,935 0.4752 3.764 3.684 4.004 3.764 4.004 43,080 3.8054 2.17%
2008-02-13 0 0.460 0.455 0.550 0.460 0.570 87,000 41,340 0.4752 3.684 3.644 4.405 3.684 4.565 10,864 3.8054 0.00%
2008-02-12 0 0.460 0.450 0.520 0.460 0.550 102,000 48,270 0.4732 3.684 3.604 4.164 3.684 4.405 12,737 3.7899 -17.86%
2008-02-11 0 0.560 0.445 0.560 - - 0 0 - 4.485 3.564 4.485 - - 0 - -6.67%
2008-02-06 0 0.600 0.435 0.600 - - 0 0 - 4.805 3.484 4.805 - - 0 - -7.69%
2008-02-05 0 0.650 0.435 0.650 0.650 0.650 3,000 1,950 0.6500 5.205 3.484 5.205 5.205 5.205 375 5.2055 25.00%
2008-02-04 0 0.520 0.450 0.520 0.445 0.520 63,000 31,710 0.5033 4.164 3.604 4.164 3.564 4.164 7,867 4.0309 8.33%
2008-02-01 1 - - - - - 0 0 - 3.844 - - - - 0 - 0.00%
2008-01-31 0 0.480 0.430 0.480 - - 0 0 - 3.844 3.444 3.844 - - 0 - -4.00%
2008-01-30 0 0.500 0.430 0.500 0.500 0.500 3,000 1,500 0.5000 4.004 3.444 4.004 4.004 4.004 375 4.0042 4.17%
2008-01-29 0 0.480 0.450 0.540 - - 0 0 - 3.844 3.604 4.325 - - 0 - 0.00%
2008-01-28 0 0.480 0.430 0.480 0.500 0.500 9,000 4,500 0.5000 3.844 3.444 3.844 4.004 4.004 1,124 4.0042 -4.00%
2008-01-25 0 0.500 0.500 0.560 - - 100 44 0.4400 4.004 4.004 4.485 - - 12 3.5237 4.17%
2008-01-24 0 0.480 0.450 0.600 0.415 0.500 465,000 214,965 0.4623 3.844 3.604 4.805 3.323 4.004 58,064 3.7022 14.29%
2008-01-23 0 0.420 0.420 0.450 0.420 0.420 48,000 20,160 0.4200 3.364 3.364 3.604 3.364 3.364 5,994 3.3635 5.00%
2008-01-22 0 0.400 0.400 0.450 0.400 0.400 15,000 6,000 0.4000 3.203 3.203 3.604 3.203 3.203 1,873 3.2034 -13.98%
2008-01-21 0 0.465 0.440 0.465 - - 0 0 - 3.724 3.524 3.724 - - 0 - -3.12%
2008-01-18 0 0.480 0.440 0.495 0.445 0.500 231,000 105,750 0.4578 3.844 3.524 3.964 3.564 4.004 28,845 3.6662 -4.00%
2008-01-17 0 0.500 0.490 0.500 - - 12,000 6,000 0.5000 4.004 3.924 4.004 - - 1,498 4.0042 0.00%
2008-01-16 0 0.500 0.435 0.500 - - 0 0 - 4.004 3.484 4.004 - - 0 - -3.85%
2008-01-15 0 0.520 0.465 0.600 - - 0 0 - 4.164 3.724 4.805 - - 0 - 0.00%
2008-01-14 0 0.520 0.480 0.550 - - 500 225 0.4500 4.164 3.844 4.405 - - 62 3.6038 0.00%
2008-01-11 0 0.520 0.500 0.590 - - 0 0 - 4.164 4.004 4.725 - - 0 - 0.00%
2008-01-10 0 0.520 0.520 0.560 - - 0 0 - 4.164 4.164 4.485 - - 0 - 4.00%
2008-01-09 0 0.500 0.500 0.540 0.500 0.500 216,000 107,520 0.4978 4.004 4.004 4.325 4.004 4.004 26,972 3.9864 -7.41%
2008-01-08 0 0.540 0.500 0.540 - - 0 0 - 4.325 4.004 4.325 - - 0 - 0.00%
2008-01-07 0 0.540 0.480 0.540 0.510 0.550 138,000 71,940 0.5213 4.325 3.844 4.325 4.084 4.405 17,232 4.1748 3.85%
2008-01-04 0 0.520 0.520 0.600 - - 0 0 - 4.164 4.164 4.805 - - 0 - 0.00%
2008-01-03 0 0.520 0.500 0.570 0.490 0.520 363,000 184,650 0.5087 4.164 4.004 4.565 3.924 4.164 45,327 4.0737 0.00%
2008-01-02 0 0.520 0.510 0.520 0.510 0.520 321,000 166,410 0.5184 4.164 4.084 4.164 4.084 4.164 40,083 4.1517 0.00%
2007-12-31 0 0.520 0.490 0.520 - - 0 0 - 4.164 3.924 4.164 - - 0 - -5.45%
2007-12-28 0 0.550 0.550 0.570 0.550 0.560 78,000 43,320 0.5554 4.405 4.405 4.565 4.405 4.485 9,740 4.4478 -1.79%
2007-12-27 0 0.560 0.560 0.590 0.560 0.620 231,000 131,160 0.5678 4.485 4.485 4.725 4.485 4.965 28,845 4.5471 -11.11%
2007-12-24 0 0.630 0.530 0.630 0.530 0.640 58,500 34,260 0.5856 5.045 4.244 5.045 4.244 5.125 7,305 4.6901 -7.35%
2007-12-21 0 0.680 0.540 0.680 0.520 0.680 213,000 123,660 0.5806 5.446 4.325 5.446 4.164 5.446 26,597 4.6494 23.64%
2007-12-20 0 0.550 0.530 0.570 0.550 0.550 30,750 16,868 0.5486 4.405 4.244 4.565 4.405 4.405 3,840 4.3930 3.77%
2007-12-19 0 0.530 0.530 0.550 0.520 0.540 150,000 79,620 0.5308 4.244 4.244 4.405 4.164 4.325 18,730 4.2509 -11.67%
2007-12-18 0 0.600 0.475 0.600 0.440 0.600 156,000 74,490 0.4775 4.805 3.804 4.805 3.524 4.805 19,479 3.8240 21.21%
2007-12-17 0 0.495 0.480 0.500 0.495 0.495 13,500 6,675 0.4944 3.964 3.844 4.004 3.964 3.964 1,686 3.9597 -1.00%
2007-12-14 0 0.500 0.500 0.540 0.500 0.550 75,000 40,200 0.5360 4.004 4.004 4.325 4.004 4.405 9,365 4.2925 -9.09%
2007-12-13 0 0.550 0.540 0.580 0.550 0.580 183,000 101,100 0.5525 4.405 4.325 4.645 4.405 4.645 22,851 4.4243 -5.17%
2007-12-12 0 0.580 0.580 0.600 0.520 0.580 288,000 158,730 0.5511 4.645 4.645 4.805 4.164 4.645 35,962 4.4138 7.41%
2007-12-11 0 0.540 0.530 0.570 0.540 0.550 177,000 96,030 0.5425 4.325 4.244 4.565 4.325 4.405 22,102 4.3449 -3.57%
2007-12-10 0 0.560 0.560 0.590 0.540 0.550 36,000 19,500 0.5417 4.485 4.485 4.725 4.325 4.405 4,495 4.3379 -1.75%
2007-12-07 0 0.570 0.570 0.590 0.570 0.630 62,500 36,235 0.5798 4.565 4.565 4.725 4.565 5.045 7,804 4.6430 -9.52%
2007-12-06 0 0.630 0.600 0.630 0.590 0.630 281,000 170,470 0.6067 5.045 4.805 5.045 4.725 5.045 35,088 4.8584 1.61%
2007-12-05 0 0.620 0.590 0.640 - - 2,000 1,040 0.5200 4.965 4.725 5.125 - - 250 4.1644 0.00%
2007-12-04 0 0.620 0.620 0.640 0.550 0.640 339,000 194,970 0.5751 4.965 4.965 5.125 4.405 5.125 42,330 4.6059 -7.46%
2007-12-03 0 0.670 0.600 0.670 0.670 0.700 45,000 31,260 0.6947 5.366 4.805 5.366 5.366 5.606 5,619 5.5632 -6.94%
2007-11-30 0 0.720 0.520 0.720 0.510 0.720 549,000 346,800 0.6317 5.766 4.164 5.766 4.084 5.766 68,553 5.0589 44.00%
2007-11-29 0 0.500 0.500 0.540 0.500 0.520 6,000 3,060 0.5100 4.004 4.004 4.325 4.004 4.164 749 4.0843 -3.85%
2007-11-28 0 0.520 0.480 0.550 - - 0 0 - 4.164 3.844 4.405 - - 0 - 0.00%
2007-11-27 0 0.520 0.465 0.550 0.520 0.520 9,000 4,680 0.5200 4.164 3.724 4.405 4.164 4.164 1,124 4.1644 0.00%
2007-11-26 0 0.520 0.520 0.550 0.500 0.570 213,000 114,780 0.5389 4.164 4.164 4.405 4.004 4.565 26,597 4.3155 -3.70%
2007-11-23 0 0.540 0.540 0.580 - - 0 0 - 4.325 4.325 4.645 - - 0 - 0.00%
2007-11-22 0 0.540 0.540 0.590 0.540 0.600 378,000 205,530 0.5437 4.325 4.325 4.725 4.325 4.805 47,200 4.3544 -11.48%
2007-11-21 0 0.610 0.560 0.610 0.550 0.640 369,000 209,100 0.5667 4.885 4.485 4.885 4.405 5.125 46,076 4.5381 -4.69%
2007-11-20 0 0.640 0.640 0.670 0.630 0.640 162,000 102,660 0.6337 5.125 5.125 5.366 5.045 5.125 20,229 5.0750 0.00%
2007-11-19 0 0.640 0.640 0.680 0.640 0.640 42,000 28,080 0.6686 5.125 5.125 5.446 5.125 5.125 5,244 5.3542 0.00%
2007-11-16 0 0.640 0.640 0.650 0.600 0.640 117,000 74,430 0.6362 5.125 5.125 5.205 4.805 5.125 14,610 5.0946 -1.54%
2007-11-15 0 0.650 0.650 0.700 0.640 0.650 27,000 17,370 0.6433 5.205 5.205 5.606 5.125 5.205 3,371 5.1521 0.00%
2007-11-14 0 0.650 0.650 0.680 0.650 0.650 270,000 175,500 0.6500 5.205 5.205 5.446 5.205 5.205 33,714 5.2055 0.00%
2007-11-13 0 0.650 0.650 0.680 0.640 0.680 360,000 234,780 0.6522 5.205 5.205 5.446 5.125 5.446 44,953 5.2228 -4.41%
2007-11-12 0 0.680 0.650 0.680 0.580 0.680 333,000 203,760 0.6119 5.446 5.205 5.446 4.645 5.446 41,581 4.9003 -1.45%
2007-11-09 0 0.690 0.650 0.690 0.690 0.720 72,000 50,310 0.6988 5.526 5.205 5.526 5.526 5.766 8,991 5.5959 6.15%
2007-11-08 0 0.650 0.650 0.670 0.590 0.730 514,000 323,590 0.6296 5.205 5.205 5.366 4.725 5.846 64,182 5.0417 -10.96%
2007-11-07 0 0.730 0.660 0.730 0.660 0.730 279,000 189,030 0.6775 5.846 5.286 5.846 5.286 5.846 34,838 5.4259 15.87%
2007-11-06 0 0.630 0.600 0.650 0.580 0.630 298,000 179,680 0.6030 5.045 4.805 5.205 4.645 5.045 37,211 4.8287 0.00%
2007-11-05 0 0.630 0.630 0.650 0.405 0.730 2,127,000 1,142,640 0.5372 5.045 5.045 5.205 3.243 5.846 265,595 4.3022 -8.70%
2007-11-02 0 0.690 0.670 0.720 0.640 0.690 339,000 233,730 0.6895 5.526 5.366 5.766 5.125 5.526 42,330 5.5216 -1.43%
2007-11-01 0 0.700 0.690 0.740 0.670 0.700 26,000 17,600 0.6769 5.606 5.526 5.926 5.366 5.606 3,247 5.4211 -2.78%
2007-10-31 0 0.720 0.700 0.750 0.620 0.720 210,000 143,580 0.6837 5.766 5.606 6.006 4.965 5.766 26,222 5.4755 7.46%
2007-10-30 0 0.670 0.670 0.740 0.660 0.670 42,000 28,020 0.6671 5.366 5.366 5.926 5.286 5.366 5,244 5.3428 3.08%
2007-10-29 0 0.650 0.650 0.720 0.650 0.650 3,000 1,950 0.6500 5.205 5.205 5.766 5.205 5.205 375 5.2055 -10.96%
2007-10-26 0 0.730 0.660 0.730 0.740 0.740 3,000 2,220 0.7400 5.846 5.286 5.846 5.926 5.926 375 5.9262 -1.35%
2007-10-25 0 0.740 0.710 0.740 0.700 0.740 237,000 167,700 0.7076 5.926 5.686 5.926 5.606 5.926 29,594 5.6667 7.25%
2007-10-24 0 0.690 0.670 0.740 0.680 0.690 84,500 58,040 0.6869 5.526 5.366 5.926 5.446 5.526 10,551 5.5007 -1.43%
2007-10-23 0 0.700 0.700 0.740 0.700 0.740 12,000 8,520 0.7100 5.606 5.606 5.926 5.606 5.926 1,498 5.6860 -5.41%
2007-10-22 0 0.740 0.700 0.740 0.740 0.740 12,000 8,880 0.7400 5.926 5.606 5.926 5.926 5.926 1,498 5.9262 -1.33%
2007-10-18 0 0.750 0.720 0.800 - - 0 0 - 6.006 5.766 6.407 - - 0 - 0.00%
2007-10-17 0 0.750 0.750 0.790 0.720 0.750 147,000 109,350 0.7439 6.006 6.006 6.327 5.766 6.006 18,356 5.9573 7.14%
2007-10-16 0 0.700 0.700 0.750 0.700 0.820 83,250 60,350 0.7249 5.606 5.606 6.006 5.606 6.567 10,395 5.8055 -15.66%
2007-10-15 0 0.830 0.700 0.830 0.700 0.830 123,000 92,730 0.7539 6.647 5.606 6.647 5.606 6.647 15,359 6.0376 18.57%
2007-10-12 0 0.700 0.700 0.750 0.680 0.700 865,000 603,400 0.6976 5.606 5.606 6.006 5.446 5.606 108,011 5.5865 0.00%
2007-10-11 0 0.700 0.700 0.740 0.700 0.770 321,000 245,700 0.7654 5.606 5.606 5.926 5.606 6.166 40,083 6.1298 -9.09%
2007-10-10 0 0.770 0.730 0.770 0.770 0.780 141,000 109,350 0.7755 6.166 5.846 6.166 6.166 6.247 17,606 6.2108 0.00%
2007-10-09 0 0.770 0.730 0.790 0.770 0.880 82,500 67,500 0.8182 6.166 5.846 6.327 6.166 7.047 10,302 6.5524 -1.28%
2007-10-08 0 0.780 0.730 0.780 0.730 0.790 297,000 221,400 0.7455 6.247 5.846 6.247 5.846 6.327 37,086 5.9699 5.41%
2007-10-05 0 0.740 0.730 0.750 0.620 0.750 463,500 338,790 0.7309 5.926 5.846 6.006 4.965 6.006 57,877 5.8537 -1.33%
2007-10-04 0 0.750 0.740 0.900 0.720 0.980 309,000 231,390 0.7488 6.006 5.926 7.208 5.766 7.848 38,584 5.9970 0.00%
2007-10-03 0 0.750 0.720 0.780 0.750 0.820 444,000 350,850 0.7902 6.006 5.766 6.247 6.006 6.567 55,442 6.3283 0.00%
2007-10-02 0 0.750 0.720 0.800 0.750 0.850 273,000 222,540 0.8152 6.006 5.766 6.407 6.006 6.807 34,089 6.5282 -8.54%
2007-09-28 0 0.820 0.820 0.860 0.820 0.900 309,500 262,810 0.8491 6.567 6.567 6.887 6.567 7.208 38,647 6.8003 -3.53%
2007-09-27 0 0.850 0.820 0.890 0.800 0.850 114,000 94,290 0.8271 6.807 6.567 7.128 6.407 6.807 14,235 6.6238 1.19%
2007-09-25 0 0.840 0.840 0.900 0.840 0.890 21,125 18,340 0.8682 6.727 6.727 7.208 6.727 7.128 2,638 6.9526 -10.64%
2007-09-24 0 0.940 0.830 0.940 0.830 0.980 320,500 297,410 0.9280 7.528 6.647 7.528 6.647 7.848 40,020 7.4315 6.82%
2007-09-21 0 0.880 0.860 0.920 0.800 0.880 18,000 14,730 0.8183 7.047 6.887 7.368 6.407 7.047 2,248 6.5536 3.53%
2007-09-20 0 0.850 0.830 0.920 0.850 0.920 36,000 30,900 0.8583 6.807 6.647 7.368 6.807 7.368 4,495 6.8739 -2.30%
2007-09-19 0 0.870 0.870 0.900 0.860 1.010 485,000 452,520 0.9330 6.967 6.967 7.208 6.887 8.089 60,561 7.4721 -5.43%
2007-09-18 0 0.920 0.920 0.930 0.810 0.980 273,000 250,500 0.9176 7.368 7.368 7.448 6.487 7.848 34,089 7.3484 15.00%
2007-09-17 0 0.800 0.780 0.840 0.800 0.850 399,000 328,380 0.8230 6.407 6.247 6.727 6.407 6.807 49,822 6.5910 -3.61%
2007-09-14 0 0.830 0.830 0.860 0.800 0.890 1,356,000 1,099,290 0.8107 6.647 6.647 6.887 6.407 7.128 169,322 6.4923 -3.49%
2007-09-13 0 0.860 0.860 0.890 0.850 0.890 309,000 264,030 0.8545 6.887 6.887 7.128 6.807 7.128 38,584 6.8429 1.18%
2007-09-12 0 0.850 0.850 0.890 0.850 0.880 78,000 68,460 0.8777 6.807 6.807 7.128 6.807 7.047 9,740 7.0289 -7.61%
2007-09-11 0 0.920 0.840 0.920 0.830 0.940 588,000 492,360 0.8373 7.368 6.727 7.368 6.647 7.528 73,423 6.7058 2.22%
2007-09-10 0 0.900 0.880 0.940 0.900 0.910 90,000 81,150 0.9017 7.208 7.047 7.528 7.208 7.288 11,238 7.2209 -1.10%
2007-09-07 0 0.910 0.880 0.930 0.870 0.950 465,000 413,940 0.8902 7.288 7.047 7.448 6.967 7.608 58,064 7.1291 -4.21%
2007-09-06 0 0.950 0.910 0.970 0.900 0.950 459,000 424,980 0.9259 7.608 7.288 7.768 7.208 7.608 57,315 7.4149 -5.00%
2007-09-05 0 1.000 0.950 1.030 0.950 1.030 42,000 41,880 0.9971 8.008 7.608 8.249 7.608 8.249 5,244 7.9855 -2.91%
2007-09-04 0 1.030 0.960 1.030 - - 0 0 - 8.249 7.688 8.249 - - 0 - -5.50%
2007-09-03 0 1.090 0.970 1.090 1.090 1.140 57,000 63,480 1.1137 8.729 7.768 8.729 8.729 9.130 7,117 8.9189 13.54%
2007-08-31 0 0.960 0.960 1.010 0.960 1.010 93,000 92,580 0.9955 7.688 7.688 8.089 7.688 8.089 11,613 7.9723 -8.57%
2007-08-30 0 1.050 1.000 1.050 1.000 1.050 210,000 213,150 1.0150 8.409 8.008 8.409 8.008 8.409 26,222 8.1286 -5.41%
2007-08-29 0 1.110 1.000 1.120 0.910 1.110 7,000 6,940 0.9914 8.889 8.008 8.969 7.288 8.889 874 7.9398 5.71%
2007-08-28 0 1.050 1.020 1.050 1.050 1.130 43,000 47,420 1.1028 8.409 8.169 8.409 8.409 9.050 5,369 8.8316 -7.08%
2007-08-27 0 1.130 1.000 1.130 1.000 1.150 99,000 106,590 1.0767 9.050 8.008 9.050 8.008 9.210 12,362 8.6224 8.65%
2007-08-24 0 1.040 1.000 1.040 1.040 1.040 21,000 21,840 1.0400 8.329 8.008 8.329 8.329 8.329 2,622 8.3288 -0.95%
2007-08-23 0 1.050 0.950 1.040 1.080 1.080 48,000 51,840 1.0800 8.409 7.608 8.329 8.649 8.649 5,994 8.6491 0.00%
2007-08-22 0 1.050 0.900 1.050 1.000 1.050 27,000 27,150 1.0056 8.409 7.208 8.409 8.008 8.409 3,371 8.0529 5.00%
2007-08-21 0 1.000 1.000 1.020 1.000 1.020 75,000 75,570 1.0076 8.008 8.008 8.169 8.008 8.169 9,365 8.0693 2.04%
2007-08-20 0 0.980 0.810 1.100 0.800 0.980 177,000 152,670 0.8625 7.848 6.487 8.809 6.407 7.848 22,102 6.9076 15.29%
2007-08-17 0 0.850 0.720 0.850 0.700 0.850 73,000 59,800 0.8192 6.807 5.766 6.807 5.606 6.807 9,115 6.5603 -5.56%
2007-08-16 0 0.900 0.850 0.960 0.850 1.010 459,000 426,690 0.9296 7.208 6.807 7.688 6.807 8.089 57,315 7.4447 -10.00%
2007-08-15 0 1.000 1.000 1.120 0.980 1.000 69,000 68,580 0.9939 8.008 8.008 8.969 7.848 8.008 8,616 7.9597 -5.66%
2007-08-14 0 1.060 1.060 1.100 1.000 1.100 237,000 245,850 1.0373 8.489 8.489 8.809 8.008 8.809 29,594 8.3075 0.00%
2007-08-13 0 1.060 1.020 1.150 1.050 1.170 115,000 122,010 1.0610 8.489 8.169 9.210 8.409 9.370 14,360 8.4966 0.95%
2007-08-10 0 1.050 1.050 1.160 0.980 0.980 12,000 11,760 0.9800 8.409 8.409 9.290 7.848 7.848 1,498 7.8483 -9.48%
2007-08-09 0 1.160 1.080 1.170 1.090 1.160 159,000 179,100 1.1264 9.290 8.649 9.370 8.729 9.290 19,854 9.0208 8.41%
2007-08-08 0 1.070 1.070 1.200 1.030 1.100 771,000 807,390 1.0472 8.569 8.569 9.610 8.249 8.809 96,274 8.3864 1.90%
2007-08-07 0 1.050 1.040 1.050 1.000 1.270 756,000 834,460 1.1038 8.409 8.329 8.409 8.008 10.17 94,401 8.8396 -7.89%
2007-08-06 0 1.140 1.130 1.240 1.100 1.280 528,000 626,940 1.1874 9.130 9.050 9.930 8.809 10.25 65,931 9.5091 -16.18%
2007-08-03 0 1.360 1.290 1.400 1.250 1.360 105,000 136,110 1.2963 10.89 10.33 11.21 10.01 10.89 13,111 10.381 -2.16%
2007-08-02 0 1.390 1.330 1.390 1.280 1.390 316,500 411,030 1.2987 11.13 10.65 11.13 10.25 11.13 39,521 10.400 -1.42%
2007-08-01 0 1.410 1.300 1.410 1.330 1.500 276,000 382,890 1.3873 11.29 10.41 11.29 10.65 12.01 34,464 11.110 -2.08%
2007-07-31 0 1.440 1.440 1.500 1.330 1.590 1,095,000 1,651,680 1.5084 11.53 11.53 12.01 10.65 12.73 136,731 12.080 5.88%
2007-07-30 0 1.360 1.330 1.360 1.270 1.380 237,000 311,460 1.3142 10.89 10.65 10.89 10.17 11.05 29,594 10.524 0.74%
2007-07-27 0 1.350 1.260 1.370 1.260 1.480 984,000 1,315,470 1.3369 10.81 10.09 10.97 10.09 11.85 122,871 10.706 -10.00%
2007-07-26 0 1.500 1.480 1.520 1.180 1.720 6,543,000 9,909,550 1.5145 12.01 11.85 12.17 9.450 13.77 817,014 12.129 45.63%
2007-07-25 0 1.030 1.030 1.080 1.030 1.200 597,000 644,100 1.0789 8.249 8.249 8.649 8.249 9.610 74,546 8.6403 -11.21%
2007-07-24 0 1.160 1.100 1.150 1.030 1.200 639,000 731,850 1.1453 9.290 8.809 9.210 8.249 9.610 79,791 9.1721 9.43%
2007-07-23 0 1.060 1.060 1.130 1.060 1.100 308,000 331,220 1.0754 8.489 8.489 9.050 8.489 8.809 38,459 8.6122 0.00%
2007-07-20 0 1.060 1.030 1.060 0.990 1.100 1,140,250 1,174,270 1.0298 8.489 8.249 8.489 7.928 8.809 142,381 8.2474 1.92%
2007-07-19 0 1.040 1.040 1.070 0.980 1.120 2,148,000 2,185,980 1.0177 8.329 8.329 8.569 7.848 8.969 268,217 8.1500 -11.11%
2007-07-18 0 1.170 1.110 1.230 1.110 1.200 303,000 346,290 1.1429 9.370 8.889 9.850 8.889 9.610 37,835 9.1526 0.00%
2007-07-17 0 1.170 1.150 1.180 1.100 1.380 729,000 828,480 1.1365 9.370 9.210 9.450 8.809 11.05 91,029 9.1013 -7.14%
2007-07-16 0 1.260 1.230 1.260 1.230 1.340 327,000 418,620 1.2802 10.09 9.850 10.09 9.850 10.73 40,832 10.252 -5.97%
2007-07-13 0 1.340 1.320 1.370 1.340 1.400 186,000 252,360 1.3568 10.73 10.57 10.97 10.73 11.21 23,226 10.866 -2.19%
2007-07-12 0 1.370 1.360 1.380 1.370 1.390 213,000 293,550 1.3782 10.97 10.89 11.05 10.97 11.13 26,597 11.037 -4.20%
2007-07-11 0 1.430 1.410 1.430 1.400 1.430 195,000 276,210 1.4165 11.45 11.29 11.45 11.21 11.45 24,349 11.344 -2.05%
2007-07-10 0 1.460 1.420 1.460 1.300 1.460 299,000 426,480 1.4264 11.69 11.37 11.69 10.41 11.69 37,336 11.423 -1.35%
2007-07-09 0 1.480 1.410 1.480 - - 0 0 - 11.85 11.29 11.85 - - 0 - -1.33%
2007-07-06 0 1.500 1.420 1.500 1.400 1.540 315,100 457,040 1.4505 12.01 11.37 12.01 11.21 12.33 39,346 11.616 0.00%
2007-07-05 0 1.500 1.480 1.550 1.490 1.500 218,500 326,760 1.4955 12.01 11.85 12.41 11.93 12.01 27,284 11.976 2.74%
2007-07-04 0 1.460 1.440 1.460 1.420 1.500 243,000 361,140 1.4862 11.69 11.53 11.69 11.37 12.01 30,343 11.902 -7.59%
2007-07-03 0 1.580 1.500 1.590 1.500 1.580 228,500 354,695 1.5523 12.65 12.01 12.73 12.01 12.65 28,532 12.431 6.04%
2007-06-29 0 1.490 1.430 1.540 - - 0 0 - 11.93 11.45 12.33 - - 0 - 0.00%
2007-06-28 0 1.490 1.460 1.550 1.490 1.580 234,000 351,630 1.5027 11.93 11.69 12.41 11.93 12.65 29,219 12.034 0.68%
2007-06-27 0 1.480 1.470 1.550 1.480 1.630 334,000 501,540 1.5016 11.85 11.77 12.41 11.85 13.05 41,706 12.026 -8.07%
2007-06-26 0 1.610 1.480 1.610 1.560 1.630 94,500 147,360 1.5594 12.89 11.85 12.89 12.49 13.05 11,800 12.488 -1.23%
2007-06-25 0 1.630 1.600 1.650 1.600 1.680 33,500 55,205 1.6479 13.05 12.81 13.21 12.81 13.45 4,183 13.197 -3.55%
2007-06-22 0 1.690 1.580 1.690 1.620 1.690 229,000 380,300 1.6607 13.53 12.65 13.53 12.97 13.53 28,595 13.300 3.05%
2007-06-21 0 1.640 1.650 1.680 1.510 1.650 232,000 377,430 1.6269 13.13 13.21 13.45 12.09 13.21 28,969 13.029 1.23%
2007-06-20 0 1.620 1.620 1.630 1.500 1.630 505,000 787,410 1.5592 12.97 12.97 13.05 12.01 13.05 63,059 12.487 5.19%
2007-06-18 0 1.540 1.460 1.540 - - 31,000 45,520 1.4684 12.33 11.69 12.33 - - 3,871 11.759 -1.28%
2007-06-15 0 1.560 1.470 1.560 1.560 1.560 6,000 9,360 1.5600 12.49 11.77 12.49 12.49 12.49 749 12.493 0.00%
2007-06-14 0 1.560 1.420 1.540 1.450 1.610 414,000 630,960 1.5241 12.49 11.37 12.33 11.61 12.89 51,696 12.205 -3.11%
2007-06-13 0 1.610 1.520 1.630 1.490 1.610 246,000 379,650 1.5433 12.89 12.17 13.05 11.93 12.89 30,718 12.359 -2.42%
2007-06-12 0 1.650 1.530 1.650 1.490 1.650 447,000 702,150 1.5708 13.21 12.25 13.21 11.93 13.21 55,816 12.580 11.49%
2007-06-11 0 1.480 1.480 1.570 1.460 1.650 690,000 1,066,350 1.5454 11.85 11.85 12.57 11.69 13.21 86,159 12.377 -8.07%
2007-06-08 0 1.610 1.610 1.680 1.560 1.690 226,000 379,120 1.6775 12.89 12.89 13.45 12.49 13.53 28,220 13.434 -5.29%
2007-06-07 0 1.700 1.630 1.700 1.670 1.700 69,000 116,580 1.6896 13.61 13.05 13.61 13.37 13.61 8,616 13.531 0.00%
2007-06-06 0 1.700 1.660 1.700 1.700 1.790 1,000,000 1,702,720 1.7027 13.61 13.29 13.61 13.61 14.34 124,868 13.636 -2.86%
2007-06-05 0 1.750 1.750 1.780 1.700 1.780 120,000 205,830 1.7153 14.01 14.01 14.26 13.61 14.26 14,984 13.736 0.00%
2007-06-04 0 1.750 1.720 1.750 1.650 1.790 656,000 1,138,230 1.7351 14.01 13.77 14.01 13.21 14.34 81,914 13.895 2.94%
2007-06-01 0 1.700 1.650 1.750 1.630 1.700 269,000 447,530 1.6637 13.61 13.21 14.01 13.05 13.61 33,590 13.323 1.19%
2007-05-31 0 1.680 1.650 1.680 1.730 1.730 9,000 15,570 1.7300 13.45 13.21 13.45 13.85 13.85 1,124 13.855 -2.33%
2007-05-30 0 1.720 1.650 1.730 1.700 1.730 183,000 313,650 1.7139 13.77 13.21 13.85 13.61 13.85 22,851 13.726 1.78%
2007-05-29 0 1.690 1.650 1.690 1.630 1.690 192,000 319,080 1.6619 13.53 13.21 13.53 13.05 13.53 23,975 13.309 3.68%
2007-05-28 0 1.630 1.600 1.650 1.520 1.630 171,000 274,560 1.6056 13.05 12.81 13.21 12.17 13.05 21,352 12.858 0.62%
2007-05-25 0 1.620 1.610 1.620 1.600 1.660 99,000 159,720 1.6133 12.97 12.89 12.97 12.81 13.29 12,362 12.920 1.25%
2007-05-23 0 1.600 1.580 1.640 1.570 1.620 294,000 472,740 1.6080 12.81 12.65 13.13 12.57 12.97 36,711 12.877 -0.62%
2007-05-22 0 1.610 1.610 1.670 1.600 1.740 751,100 1,237,228 1.6472 12.89 12.89 13.37 12.81 13.93 93,789 13.192 -9.04%
2007-05-21 0 1.770 1.600 1.770 1.620 1.800 762,500 1,304,590 1.7109 14.17 12.81 14.17 12.97 14.42 95,212 13.702 -0.56%
2007-05-18 0 1.780 1.780 1.800 1.640 1.780 2,298,000 3,918,060 1.7050 14.26 14.26 14.42 13.13 14.26 286,948 13.654 9.20%
2007-05-17 0 1.630 1.570 1.630 1.600 1.710 382,500 629,625 1.6461 13.05 12.57 13.05 12.81 13.69 47,762 13.183 5.84%
2007-05-16 0 1.540 1.530 1.540 1.500 1.630 201,000 311,430 1.5494 12.33 12.25 12.33 12.01 13.05 25,099 12.408 -3.14%
2007-05-15 0 1.590 1.510 1.590 1.490 1.650 162,000 257,670 1.5906 12.73 12.09 12.73 11.93 13.21 20,229 12.738 -4.22%
2007-05-14 0 1.660 1.550 1.650 1.600 1.700 202,150 332,445 1.6445 13.29 12.41 13.21 12.81 13.61 25,242 13.170 3.75%
2007-05-11 0 1.600 1.570 1.600 1.600 1.690 192,000 312,990 1.6302 12.81 12.57 12.81 12.81 13.53 23,975 13.055 -4.76%
2007-05-10 0 1.680 1.600 1.690 1.580 1.710 33,000 54,270 1.6445 13.45 12.81 13.53 12.65 13.69 4,121 13.170 0.00%
2007-05-09 0 1.680 1.600 1.680 - - 1,050 1,649 1.5705 13.45 12.81 13.45 - - 131 12.577 -1.75%
2007-05-08 0 1.710 1.610 1.720 - - 0 0 - 13.69 12.89 13.77 - - 0 - 0.00%
2007-05-07 0 1.710 1.620 1.710 1.570 1.790 303,000 499,710 1.6492 13.69 12.97 13.69 12.57 14.34 37,835 13.208 6.88%
2007-05-04 0 1.600 1.580 1.610 1.450 1.650 255,000 404,040 1.5845 12.81 12.65 12.89 11.61 13.21 31,841 12.689 -2.44%
2007-05-03 0 1.640 1.590 1.660 1.600 1.650 240,000 390,090 1.6254 13.13 12.73 13.29 12.81 13.21 29,968 13.017 -0.61%
2007-05-02 0 1.650 1.610 1.650 1.610 1.780 369,000 616,590 1.6710 13.21 12.89 13.21 12.89 14.26 46,076 13.382 -5.17%
2007-04-30 0 1.740 1.650 1.740 1.610 1.910 699,000 1,216,380 1.7402 13.93 13.21 13.93 12.89 15.30 87,283 13.936 -7.45%
2007-04-27 0 1.880 1.810 1.880 1.820 1.940 217,000 406,740 1.8744 15.06 14.50 15.06 14.58 15.54 27,096 15.011 -1.57%
2007-04-26 0 1.910 1.870 1.910 1.610 2.100 2,442,500 4,422,630 1.8107 15.30 14.98 15.30 12.89 16.82 304,991 14.501 18.63%
2007-04-25 0 1.610 1.580 1.620 1.570 1.630 309,500 495,400 1.6006 12.89 12.65 12.97 12.57 13.05 38,647 12.819 2.55%
2007-04-24 0 1.570 1.570 1.600 1.550 1.620 210,000 334,740 1.5940 12.57 12.57 12.81 12.41 12.97 26,222 12.765 3.29%
2007-04-23 0 1.520 1.520 1.650 1.400 1.650 798,000 1,192,380 1.4942 12.17 12.17 13.21 11.21 13.21 99,645 11.966 7.04%
2007-04-20 0 1.420 1.350 1.450 1.350 1.420 225,000 311,430 1.3841 11.37 10.81 11.61 10.81 11.37 28,095 11.085 5.19%
2007-04-19 0 1.350 1.300 1.350 1.300 1.350 62,500 81,685 1.3070 10.81 10.41 10.81 10.41 10.81 7,804 10.467 -2.17%
2007-04-18 0 1.380 1.300 1.380 1.300 1.380 39,000 53,100 1.3615 11.05 10.41 11.05 10.41 11.05 4,870 10.904 4.55%
2007-04-17 0 1.320 1.300 1.420 1.320 1.380 228,000 312,840 1.3721 10.57 10.41 11.37 10.57 11.05 28,470 10.988 -4.35%
2007-04-16 0 1.380 1.300 1.440 - - 0 0 - 11.05 10.41 11.53 - - 0 - 0.00%
2007-04-13 0 1.380 1.380 1.400 1.380 1.400 24,000 33,540 1.3975 11.05 11.05 11.21 11.05 11.21 2,997 11.192 -1.43%
2007-04-12 0 1.400 1.350 1.400 1.400 1.400 67,250 94,078 1.3989 11.21 10.81 11.21 11.21 11.21 8,397 11.203 -1.41%
2007-04-11 0 1.420 1.360 1.420 1.370 1.420 177,000 247,380 1.3976 11.37 10.89 11.37 10.97 11.37 22,102 11.193 1.43%
2007-04-10 0 1.400 1.400 1.450 1.360 1.450 254,385 358,744 1.4102 11.21 11.21 11.61 10.89 11.61 31,765 11.294 -2.78%
2007-04-04 0 1.440 1.400 1.450 1.400 1.440 385,500 547,995 1.4215 11.53 11.21 11.61 11.21 11.53 48,137 11.384 1.41%
2007-04-03 0 1.420 1.350 1.420 1.300 1.440 135,000 187,200 1.3867 11.37 10.81 11.37 10.41 11.53 16,857 11.105 -2.07%
2007-04-02 0 1.450 1.330 1.450 - - 0 0 - 11.61 10.65 11.61 - - 0 - 0.00%
2007-03-30 0 1.450 1.380 1.450 1.330 1.480 117,000 160,020 1.3677 11.61 11.05 11.61 10.65 11.85 14,610 10.953 9.02%
2007-03-29 0 1.330 1.280 1.330 - - 0 0 - 10.65 10.25 10.65 - - 0 - 0.00%
2007-03-28 0 1.330 1.330 1.350 1.310 1.330 60,000 79,200 1.3200 10.65 10.65 10.81 10.49 10.65 7,492 10.571 0.00%
2007-03-27 0 1.330 1.330 1.350 1.330 1.360 61,000 82,160 1.3469 10.65 10.65 10.81 10.65 10.89 7,617 10.786 -1.48%
2007-03-26 0 1.350 1.350 1.370 1.350 1.400 143,000 194,490 1.3601 10.81 10.81 10.97 10.81 11.21 17,856 10.892 0.00%
2007-03-23 0 1.350 1.350 1.390 1.350 1.400 246,000 333,000 1.3537 10.81 10.81 11.13 10.81 11.21 30,718 10.841 -1.46%
2007-03-22 0 1.370 1.310 1.370 - - 0 0 - 10.97 10.49 10.97 - - 0 - 0.00%
2007-03-21 0 1.370 1.300 1.370 1.300 1.380 219,000 288,330 1.3166 10.97 10.41 10.97 10.41 11.05 27,346 10.544 3.01%
2007-03-20 0 1.330 1.320 1.390 1.310 1.450 117,000 158,310 1.3531 10.65 10.57 11.13 10.49 11.61 14,610 10.836 -4.32%
2007-03-19 0 1.390 1.340 1.390 1.300 1.390 126,000 169,380 1.3443 11.13 10.73 11.13 10.41 11.13 15,733 10.766 10.32%
2007-03-16 0 1.260 1.260 1.350 1.250 1.250 21,000 26,250 1.2500 10.09 10.09 10.81 10.01 10.01 2,622 10.011 0.80%
2007-03-15 0 1.250 1.250 1.390 1.250 1.260 111,000 139,230 1.2543 10.01 10.01 11.13 10.01 10.09 13,860 10.045 3.31%
2007-03-14 0 1.210 1.210 1.300 1.200 1.400 123,000 148,800 1.2098 9.690 9.690 10.41 9.610 11.21 15,359 9.6882 -15.38%
2007-03-13 0 1.430 1.260 1.430 1.300 1.450 117,000 157,050 1.3423 11.45 10.09 11.45 10.41 11.61 14,610 10.750 -1.38%
2007-03-12 0 1.450 1.310 1.450 1.440 1.450 18,000 26,010 1.4450 11.61 10.49 11.61 11.53 11.61 2,248 11.572 0.69%
2007-03-09 0 1.440 1.300 1.440 - - 0 0 - 11.53 10.41 11.53 - - 0 - 0.00%
2007-03-08 0 1.440 1.330 1.440 1.250 1.440 132,000 182,820 1.3850 11.53 10.65 11.53 10.01 11.53 16,483 11.092 0.70%
2007-03-07 0 1.430 1.250 1.430 1.440 1.450 45,000 64,830 1.4407 11.45 10.01 11.45 11.53 11.61 5,619 11.537 7.52%
2007-03-06 0 1.330 1.330 1.440 1.200 1.360 207,000 265,530 1.2828 10.65 10.65 11.53 9.610 10.89 25,848 10.273 6.40%
2007-03-05 0 1.250 1.250 1.350 1.000 1.500 216,000 266,340 1.2331 10.01 10.01 10.81 8.008 12.01 26,972 9.8748 -17.76%
2007-03-02 0 1.520 1.220 1.520 1.450 1.650 232,500 355,425 1.5287 12.17 9.770 12.17 11.61 13.21 29,032 12.243 -5.00%
2007-03-01 0 1.600 1.600 1.650 1.600 1.770 635,000 1,074,730 1.6925 12.81 12.81 13.21 12.81 14.17 79,291 13.554 3.23%
2007-02-28 0 1.550 1.550 1.590 1.320 1.550 357,000 518,490 1.4524 12.41 12.41 12.73 10.57 12.41 44,578 11.631 0.00%
2007-02-27 0 1.550 1.550 1.620 1.480 1.650 688,500 1,108,095 1.6094 12.41 12.41 12.97 11.85 13.21 85,972 12.889 -6.06%
2007-02-26 0 1.650 1.600 1.650 1.400 1.780 2,036,000 3,276,920 1.6095 13.21 12.81 13.21 11.21 14.26 254,232 12.889 13.79%
2007-02-23 0 1.450 1.410 1.490 1.230 1.490 1,597,500 2,075,895 1.2995 11.61 11.29 11.93 9.850 11.93 199,477 10.407 17.89%
2007-02-22 0 1.230 1.200 1.230 1.030 1.230 1,319,000 1,547,090 1.1729 9.850 9.610 9.850 8.249 9.850 164,701 9.3933 21.78%
2007-02-21 0 1.010 0.990 1.010 0.960 1.020 194,000 192,780 0.9937 8.089 7.928 8.089 7.688 8.169 24,224 7.9581 7.45%
2007-02-16 0 0.940 0.940 0.980 0.930 0.990 219,000 208,320 0.9512 7.528 7.528 7.848 7.448 7.928 27,346 7.6179 4.44%
2007-02-15 0 0.900 0.830 0.940 0.900 0.900 23,500 20,900 0.8894 7.208 6.647 7.528 7.208 7.208 2,934 7.1224 -2.17%
2007-02-14 0 0.920 0.920 0.930 0.910 0.910 42,000 38,220 0.9100 7.368 7.368 7.448 7.288 7.288 5,244 7.2877 1.10%
2007-02-13 0 0.910 0.910 0.960 0.910 0.950 141,500 130,690 0.9236 7.288 7.288 7.688 7.288 7.608 17,669 7.3966 -9.00%
2007-02-12 0 1.000 0.920 1.000 0.870 1.000 678,000 625,800 0.9230 8.008 7.368 8.008 6.967 8.008 84,661 7.3919 17.65%
2007-02-09 0 0.850 0.800 0.890 0.740 0.980 207,216 169,497 0.8180 6.807 6.407 7.128 5.926 7.848 25,875 6.5507 10.39%
2007-02-08 0 0.770 0.740 0.790 0.770 0.770 30,000 23,100 0.7700 6.166 5.926 6.327 6.166 6.166 3,746 6.1665 0.00%
2007-02-07 0 0.770 0.730 0.780 0.760 0.780 186,200 143,120 0.7686 6.166 5.846 6.247 6.086 6.247 23,250 6.1556 1.32%
2007-02-06 0 0.760 0.740 0.800 - - 2,500 1,775 0.7100 6.086 5.926 6.407 - - 312 5.6860 0.00%
2007-02-05 0 0.760 0.760 0.790 - - 0 0 - 6.086 6.086 6.327 - - 0 - 4.11%
2007-02-02 0 0.730 0.730 0.780 0.730 0.760 207,000 156,960 0.7583 5.846 5.846 6.247 5.846 6.086 25,848 6.0725 -3.95%
2007-02-01 0 0.760 0.760 0.790 0.730 0.760 228,000 168,240 0.7379 6.086 6.086 6.327 5.846 6.086 28,470 5.9094 -2.56%
2007-01-31 0 0.780 0.730 0.780 0.760 0.840 45,000 35,340 0.7853 6.247 5.846 6.247 6.086 6.727 5,619 6.2893 6.85%
2007-01-30 0 0.730 0.730 0.760 0.730 0.730 3,000 2,190 0.7300 5.846 5.846 6.086 5.846 5.846 375 5.8462 0.00%
2007-01-29 0 0.730 0.720 0.730 0.750 0.750 32,000 23,800 0.7438 5.846 5.766 5.846 6.006 6.006 3,996 5.9563 2.82%
2007-01-26 0 0.710 0.700 0.750 0.700 0.720 93,000 65,460 0.7039 5.686 5.606 6.006 5.606 5.766 11,613 5.6369 -2.74%
2007-01-25 0 0.730 0.720 0.730 0.710 0.800 222,800 165,844 0.7444 5.846 5.766 5.846 5.686 6.407 27,821 5.9612 0.00%
2007-01-24 0 0.730 0.730 0.750 0.710 0.750 96,000 70,500 0.7344 5.846 5.846 6.006 5.686 6.006 11,987 5.8812 1.39%
2007-01-23 0 0.720 0.720 0.750 0.700 0.730 113,784 81,618 0.7173 5.766 5.766 6.006 5.606 5.846 14,208 5.7445 0.00%
2007-01-22 0 0.720 0.720 0.730 0.700 0.730 315,000 225,420 0.7156 5.766 5.766 5.846 5.606 5.846 39,334 5.7310 -1.37%
2007-01-19 0 0.730 0.730 0.750 0.710 0.760 382,000 279,170 0.7308 5.846 5.846 6.006 5.686 6.086 47,700 5.8527 -1.35%
2007-01-18 0 0.740 0.740 0.750 0.710 0.740 282,000 206,130 0.7310 5.926 5.926 6.006 5.686 5.926 35,213 5.8538 0.00%
2007-01-17 0 0.740 0.730 0.760 0.730 0.800 169,000 125,340 0.7417 5.926 5.846 6.086 5.846 6.407 21,103 5.9395 -2.63%
2007-01-16 0 0.760 0.750 0.760 0.720 0.760 121,800 89,970 0.7387 6.086 6.006 6.086 5.766 6.086 15,209 5.9156 5.56%
2007-01-15 0 0.720 0.720 0.740 0.710 0.720 96,500 69,065 0.7157 5.766 5.766 5.926 5.686 5.766 12,050 5.7316 -4.00%
2007-01-12 0 0.750 0.740 0.840 - - 250 178 0.7120 6.006 5.926 6.727 - - 31 5.7020 0.00%
2007-01-11 0 0.750 0.750 0.800 - - 0 0 - 6.006 6.006 6.407 - - 0 - 2.74%
2007-01-10 0 0.730 0.730 0.790 0.700 0.800 660,000 475,020 0.7197 5.846 5.846 6.327 5.606 6.407 82,413 5.7639 -9.88%
2007-01-09 0 0.810 0.810 0.900 0.800 0.900 426,000 355,800 0.8352 6.487 6.487 7.208 6.407 7.208 53,194 6.6887 9.46%
2007-01-08 0 0.740 0.700 0.750 0.700 0.740 620,500 436,325 0.7032 5.926 5.606 6.006 5.606 5.926 77,481 5.6314 -1.33%
2007-01-05 0 0.750 0.750 0.790 0.740 0.750 60,000 44,490 0.7415 6.006 6.006 6.327 5.926 6.006 7,492 5.9383 0.00%
2007-01-04 0 0.750 0.750 0.790 0.750 0.760 141,000 107,010 0.7589 6.006 6.006 6.327 6.006 6.086 17,606 6.0779 0.00%
2007-01-03 0 0.750 0.750 0.780 0.740 0.810 75,000 56,850 0.7580 6.006 6.006 6.247 5.926 6.487 9,365 6.0704 -8.54%
2007-01-02 0 0.820 0.710 0.820 0.730 0.820 63,000 46,260 0.7343 6.567 5.686 6.567 5.846 6.567 7,867 5.8805 0.00%
2006-12-29 0 0.820 0.800 0.850 0.800 0.820 36,000 29,160 0.8100 6.567 6.407 6.807 6.407 6.567 4,495 6.4868 -2.38%
2006-12-28 0 0.840 0.770 0.840 0.840 0.840 90,000 75,600 0.8400 6.727 6.166 6.727 6.727 6.727 11,238 6.7271 -3.45%
2006-12-27 0 0.870 0.800 0.890 0.840 0.870 150,000 128,700 0.8580 6.967 6.407 7.128 6.727 6.967 18,730 6.8712 2.35%
2006-12-22 0 0.850 0.730 0.850 0.800 0.850 210,000 175,500 0.8357 6.807 5.846 6.807 6.407 6.807 26,222 6.6928 0.00%
2006-12-21 0 0.850 0.850 0.870 0.810 0.880 111,000 91,440 0.8238 6.807 6.807 6.967 6.487 7.047 13,860 6.5972 6.25%
2006-12-20 0 0.800 0.800 0.870 0.800 0.970 792,000 670,860 0.8470 6.407 6.407 6.967 6.407 7.768 98,896 6.7835 0.00%
2006-12-19 0 0.800 0.730 0.850 0.800 0.800 836,000 587,300 0.7025 6.407 5.846 6.807 6.407 6.407 104,390 5.6260 -5.88%
2006-12-18 0 0.850 0.740 0.860 0.780 0.850 399,000 321,150 0.8049 6.807 5.926 6.887 6.247 6.807 49,822 6.4459 8.97%
2006-12-15 0 0.780 0.710 0.780 0.780 0.780 804,250 563,190 0.7003 6.247 5.686 6.247 6.247 6.247 100,425 5.6080 6.85%
2006-12-14 0 0.730 0.700 0.770 - - 0 0 - 5.846 5.606 6.166 - - 0 - 0.00%
2006-12-13 0 0.730 0.730 0.770 0.700 0.760 874,000 617,740 0.7068 5.846 5.846 6.166 5.606 6.086 109,135 5.6603 -8.75%
2006-12-12 0 0.800 0.720 0.800 - - 700,000 490,000 0.7000 6.407 5.766 6.407 - - 87,408 5.6059 0.00%
2006-12-11 0 0.800 0.720 0.830 0.780 0.820 796,000 566,020 0.7111 6.407 5.766 6.647 6.247 6.567 99,395 5.6946 2.56%
2006-12-08 0 0.780 0.780 0.830 0.780 0.780 21,000 16,380 0.7800 6.247 6.247 6.647 6.247 6.247 2,622 6.2466 0.00%
2006-12-07 0 0.780 0.710 0.780 0.730 0.780 39,000 28,920 0.7415 6.247 5.686 6.247 5.846 6.247 4,870 5.9386 -2.50%
2006-12-06 0 0.800 0.720 0.800 - - 0 0 - 6.407 5.766 6.407 - - 0 - 0.00%
2006-12-05 0 0.800 0.730 0.800 - - 0 0 - 6.407 5.846 6.407 - - 0 - 0.00%
2006-12-04 0 0.800 0.720 0.800 0.800 0.800 48,000 38,400 0.8000 6.407 5.766 6.407 6.407 6.407 5,994 6.4067 5.26%
2006-12-01 0 0.760 0.760 0.840 0.760 0.770 126,000 95,940 0.7614 6.086 6.086 6.727 6.086 6.166 15,733 6.0978 -5.00%
2006-11-30 0 0.800 0.750 0.800 - - 0 0 - 6.407 6.006 6.407 - - 0 - 0.00%
2006-11-29 0 0.800 0.760 0.800 0.750 0.800 60,000 45,150 0.7525 6.407 6.086 6.407 6.006 6.407 7,492 6.0263 0.00%
2006-11-28 0 0.800 0.750 0.800 0.800 0.850 102,000 82,050 0.8044 6.407 6.006 6.407 6.407 6.807 12,737 6.4421 -5.88%
2006-11-27 0 0.850 0.850 0.880 - - 0 0 - 6.807 6.807 7.047 - - 0 - 0.00%
2006-11-24 0 0.850 0.800 0.850 0.750 0.850 123,000 99,000 0.8049 6.807 6.407 6.807 6.006 6.807 15,359 6.4458 6.25%
2006-11-23 0 0.800 0.700 1.200 0.700 0.800 3,978,000 2,799,810 0.7038 6.407 5.606 9.610 5.606 6.407 496,727 5.6365 14.29%
2006-11-22 0 0.700 0.610 0.700 0.700 0.760 505,000 367,160 0.7270 5.606 4.885 5.606 5.606 6.086 63,059 5.8225 0.00%
2006-11-21 0 0.700 0.700 0.730 0.700 0.700 34,500 24,045 0.6970 5.606 5.606 5.846 5.606 5.606 4,308 5.5815 -10.26%
2006-11-20 0 0.780 0.630 0.780 - - 0 0 - 6.247 5.045 6.247 - - 0 - -2.50%
2006-11-17 0 0.800 0.730 0.800 0.800 0.820 174,350 140,379 0.8052 6.407 5.846 6.407 6.407 6.567 21,771 6.4480 -4.76%
2006-11-16 0 0.840 0.820 0.840 0.800 0.840 326,500 266,230 0.8154 6.727 6.567 6.727 6.407 6.727 40,770 6.5301 -2.33%
2006-11-15 0 0.860 0.860 0.900 0.850 0.870 183,000 157,650 0.8615 6.887 6.887 7.208 6.807 6.967 22,851 6.8991 0.00%
2006-11-14 0 0.860 0.860 0.960 0.860 0.870 16,000 13,890 0.8681 6.887 6.887 7.688 6.887 6.967 1,998 6.9523 -1.15%
2006-11-13 0 0.870 0.860 0.940 - - 0 0 - 6.967 6.887 7.528 - - 0 - 0.00%
2006-11-10 0 0.870 0.790 0.870 0.870 0.910 771,000 687,330 0.8915 6.967 6.327 6.967 6.967 7.288 96,274 7.1393 -10.31%
2006-11-09 0 0.970 0.920 0.970 0.950 0.990 227,000 221,520 0.9759 7.768 7.368 7.768 7.608 7.928 28,345 7.8151 -1.02%
2006-11-08 0 0.980 0.980 1.000 0.980 1.000 175,500 174,990 0.9971 7.848 7.848 8.008 7.848 8.008 21,914 7.9852 3.16%
2006-11-07 0 0.950 0.920 0.950 0.920 0.950 417,000 395,250 0.9478 7.608 7.368 7.608 7.368 7.608 52,070 7.5907 0.00%
2006-11-06 0 0.950 0.930 0.950 0.950 0.950 111,000 105,450 0.9500 7.608 7.448 7.608 7.608 7.608 13,860 7.6080 0.00%
2006-11-03 0 0.950 0.900 0.990 0.900 0.950 164,700 154,869 0.9403 7.608 7.208 7.928 7.208 7.608 20,566 7.5304 7.95%
2006-11-02 0 0.880 0.860 0.900 0.880 0.880 9,000 7,920 0.8800 7.047 6.887 7.208 7.047 7.047 1,124 7.0474 3.53%
2006-11-01 0 0.850 0.850 0.900 0.850 0.850 69,000 58,650 0.8500 6.807 6.807 7.208 6.807 6.807 8,616 6.8072 -10.53%
2006-10-31 0 0.950 0.600 0.950 - - 0 0 - 7.608 4.805 7.608 - - 0 - 0.00%
2006-10-27 0 0.950 0.800 0.950 0.950 0.950 60,000 55,500 0.9250 7.608 6.407 7.608 7.608 7.608 7,492 7.4078 2.15%
2006-10-26 0 0.930 0.930 0.950 0.900 0.960 74,000 67,410 0.9109 7.448 7.448 7.608 7.208 7.688 9,240 7.2952 -3.12%
2006-10-25 0 0.960 0.910 0.960 - - 0 0 - 7.688 7.288 7.688 - - 0 - -2.04%
2006-10-24 0 0.980 0.900 0.980 0.980 0.980 36,000 35,280 0.9800 7.848 7.208 7.848 7.848 7.848 4,495 7.8483 1.03%
2006-10-23 0 0.970 0.970 1.040 0.970 0.970 4,500 4,185 0.9300 7.768 7.768 8.329 7.768 7.768 562 7.4478 -3.00%
2006-10-20 0 1.000 0.910 1.000 0.950 1.000 7,000 6,730 0.9614 8.008 7.288 8.008 7.608 8.008 874 7.6995 3.09%
2006-10-19 0 0.970 0.920 0.950 - - 0 0 - 7.768 7.368 7.608 - - 0 - 0.00%
2006-10-18 0 0.970 0.920 0.990 0.960 0.970 32,500 31,005 0.9540 7.768 7.368 7.928 7.688 7.768 4,058 7.6400 1.04%
2006-10-17 0 0.960 0.910 0.960 0.930 0.960 33,000 30,780 0.9327 7.688 7.288 7.688 7.448 7.688 4,121 7.4697 0.00%
2006-10-16 0 0.960 0.960 0.990 0.950 0.950 198,000 188,100 0.9500 7.688 7.688 7.928 7.608 7.608 24,724 7.6080 1.05%
2006-10-13 0 0.950 0.910 0.950 0.950 1.030 55,000 54,170 0.9849 7.608 7.288 7.608 7.608 8.249 6,868 7.8876 -7.77%
2006-10-12 0 1.030 0.940 1.030 - - 1,500 1,365 0.9100 8.249 7.528 8.249 - - 187 7.2877 0.00%
2006-10-11 0 1.030 0.950 1.030 - - 0 0 - 8.249 7.608 8.249 - - 0 - 0.00%
2006-10-10 0 1.030 0.950 1.030 0.950 1.030 21,000 20,430 0.9729 8.249 7.608 8.249 7.608 8.249 2,622 7.7911 0.00%
2006-10-09 0 1.030 0.950 1.030 - - 0 0 - 8.249 7.608 8.249 - - 0 - -1.90%
2006-10-06 0 1.050 0.930 1.050 1.000 1.050 1,273,000 1,043,150 0.8194 8.409 7.448 8.409 8.008 8.409 158,957 6.5624 0.00%
2006-10-05 0 1.050 0.950 1.050 1.010 1.060 42,000 42,960 1.0229 8.409 7.608 8.409 8.089 8.489 5,244 8.1915 -1.87%
2006-10-04 0 1.070 0.940 1.070 - - 0 0 - 8.569 7.528 8.569 - - 0 - -0.93%
2006-10-03 0 1.080 1.080 1.110 1.050 1.050 8,500 8,800 1.0353 8.649 8.649 8.889 8.409 8.409 1,061 8.2911 4.85%
2006-09-29 0 1.030 1.030 1.040 0.900 1.000 289,000 287,660 0.9954 8.249 8.249 8.329 7.208 8.008 36,087 7.9713 3.00%
2006-09-28 0 1.000 0.930 1.000 0.950 1.000 88,966 84,766 0.9528 8.008 7.448 8.008 7.608 8.008 11,109 7.6304 2.04%
2006-09-27 0 0.980 0.920 0.990 0.950 0.980 78,000 74,190 0.9512 7.848 7.368 7.928 7.608 7.848 9,740 7.6172 3.16%
2006-09-26 0 0.950 0.930 0.950 0.950 0.970 67,000 64,220 0.9585 7.608 7.448 7.608 7.608 7.768 8,366 7.6761 -6.86%
2006-09-25 0 1.020 0.940 1.020 - - 2,000 1,800 0.9000 8.169 7.528 8.169 - - 250 7.2076 0.00%
2006-09-22 0 1.020 0.700 1.040 1.020 1.020 27,000 27,540 1.0200 8.169 5.606 8.329 8.169 8.169 3,371 8.1686 2.00%
2006-09-21 0 1.000 0.960 1.000 1.000 1.000 54,000 54,000 1.0000 8.008 7.688 8.008 8.008 8.008 6,743 8.0084 0.00%
2006-09-20 0 1.000 0.980 1.020 1.000 1.000 18,000 18,000 1.0000 8.008 7.848 8.169 8.008 8.008 2,248 8.0084 -0.99%
2006-09-19 0 1.010 0.930 1.020 1.010 1.010 8,500 8,310 0.9776 8.089 7.448 8.169 8.089 8.089 1,061 7.8294 1.00%
2006-09-18 0 1.000 0.950 1.000 1.000 1.010 180,000 180,120 1.0007 8.008 7.608 8.008 8.008 8.089 22,476 8.0138 -2.91%
2006-09-15 0 1.030 1.010 1.030 1.020 1.040 167,000 171,240 1.0254 8.249 8.089 8.249 8.169 8.329 20,853 8.2118 -1.90%
2006-09-14 0 1.050 1.050 1.080 1.030 1.070 21,000 22,350 1.0643 8.409 8.409 8.649 8.249 8.569 2,622 8.5233 -1.87%
2006-09-13 0 1.070 1.000 1.080 1.070 1.070 12,000 12,840 1.0700 8.569 8.008 8.649 8.569 8.569 1,498 8.5690 7.00%
2006-09-12 0 1.000 0.980 1.000 0.970 1.080 54,000 56,490 1.0461 8.008 7.848 8.008 7.768 8.649 6,743 8.3777 -2.91%
2006-09-11 0 1.030 1.030 1.060 - - 1,500 1,485 0.9900 8.249 8.249 8.489 - - 187 7.9283 0.00%
2006-09-08 0 1.030 0.970 1.070 - - 0 0 - 8.249 7.768 8.569 - - 0 - 0.00%
2006-09-07 0 1.030 0.970 1.080 0.960 1.030 39,000 38,490 0.9869 8.249 7.768 8.649 7.688 8.249 4,870 7.9037 0.00%
2006-09-06 0 1.030 1.020 1.080 1.020 1.030 195,000 200,400 1.0277 8.249 8.169 8.649 8.169 8.249 24,349 8.2302 0.00%
2006-09-05 0 1.030 1.030 1.060 1.000 1.030 20,000 20,290 1.0145 8.249 8.249 8.489 8.008 8.249 2,497 8.1246 -3.74%
2006-09-04 0 1.070 1.060 1.100 1.070 1.080 24,000 25,860 1.0775 8.569 8.489 8.809 8.569 8.649 2,997 8.6291 0.94%
2006-09-01 0 1.060 1.000 1.130 - - 0 0 - 8.489 8.008 9.050 - - 0 - 0.00%
2006-08-31 0 1.060 1.020 1.120 1.020 1.060 21,000 21,780 1.0371 8.489 8.169 8.969 8.169 8.489 2,622 8.3059 3.92%
2006-08-30 0 1.020 0.980 1.090 1.010 1.020 108,000 109,800 1.0167 8.169 7.848 8.729 8.089 8.169 13,486 8.1419 0.99%
2006-08-29 0 1.010 1.010 1.120 - - 0 0 - 8.089 8.089 8.969 - - 0 - 1.00%
2006-08-28 0 1.000 1.000 1.090 0.950 1.110 48,000 48,690 1.0144 8.008 8.008 8.729 7.608 8.889 5,994 8.1236 -0.99%
2006-08-25 0 1.010 1.010 1.090 1.010 1.110 15,000 15,990 1.0660 8.089 8.089 8.729 8.089 8.889 1,873 8.5370 -8.18%
2006-08-24 0 1.100 1.100 1.180 1.100 1.110 50,000 54,830 1.0966 8.809 8.809 9.450 8.809 8.889 6,243 8.7820 -11.29%
2006-08-23 0 1.240 1.120 1.250 - - 0 0 - 9.930 8.969 10.01 - - 0 - 0.00%
2006-08-22 0 1.240 1.130 1.240 - - 0 0 - 9.930 9.050 9.930 - - 0 - 0.00%
2006-08-21 0 1.240 1.110 1.260 - - 0 0 - 9.930 8.889 10.09 - - 0 - 0.00%
2006-08-18 0 1.240 1.120 1.240 1.240 1.240 9,000 11,160 1.2400 9.930 8.969 9.930 9.930 9.930 1,124 9.9305 5.98%
2006-08-17 0 1.170 1.140 1.230 1.170 1.170 9,000 10,530 1.1700 9.370 9.130 9.850 9.370 9.370 1,124 9.3699 1.74%
2006-08-16 0 1.150 1.150 1.250 - - 0 0 - 9.210 9.210 10.01 - - 0 - 3.60%
2006-08-15 0 1.110 1.110 1.230 - - 0 0 - 8.889 8.889 9.850 - - 0 - 0.91%
2006-08-14 0 1.100 1.100 1.190 1.100 1.190 105,000 117,300 1.1171 8.809 8.809 9.530 8.809 9.530 13,111 8.9466 3.77%
2006-08-11 0 1.060 1.010 1.070 1.060 1.070 3,618,000 3,692,340 1.0205 8.489 8.089 8.569 8.489 8.569 451,774 8.1730 -0.93%
2006-08-10 0 1.070 1.020 1.070 - - 2,000 1,960 0.9800 8.569 8.169 8.569 - - 250 7.8483 0.00%
2006-08-09 0 1.070 1.020 1.070 1.000 1.090 131,500 133,710 1.0168 8.569 8.169 8.569 8.008 8.729 16,420 8.1430 7.00%
2006-08-08 0 1.000 0.990 1.020 1.000 1.170 981,000 1,001,760 1.0212 8.008 7.928 8.169 8.008 9.370 122,496 8.1779 0.00%
2006-08-07 0 1.000 1.000 1.370 1.000 1.250 90,000 97,050 1.0783 8.008 8.008 10.97 8.008 10.01 11,238 8.6358 -28.57%
2006-08-04 0 1.400 1.300 1.400 - - 0 0 - 11.21 10.41 11.21 - - 0 - 0.00%
2006-08-03 0 1.400 1.300 1.400 1.400 1.400 30,000 42,000 1.4000 11.21 10.41 11.21 11.21 11.21 3,746 11.212 0.00%
2006-08-02 0 1.400 1.240 1.400 - - 0 0 - 11.21 9.930 11.21 - - 0 - 0.00%
2006-08-01 0 1.400 1.230 1.400 1.400 1.400 25,600 35,350 1.3809 11.21 9.850 11.21 11.21 11.21 3,197 11.059 0.00%
2006-07-31 0 1.400 1.260 1.400 1.400 1.400 3,000 4,200 1.4000 11.21 10.09 11.21 11.21 11.21 375 11.212 5.26%
2006-07-28 0 1.330 1.300 1.360 1.330 1.330 45,000 59,850 1.3300 10.65 10.41 10.89 10.65 10.65 5,619 10.651 -1.48%
2006-07-27 0 1.350 - 1.370 1.350 1.360 108,000 146,070 1.3525 10.81 - 10.97 10.81 10.89 13,486 10.831 0.75%
2006-07-26 0 1.340 1.300 1.340 1.340 1.340 90,000 120,600 1.3400 10.73 10.41 10.73 10.73 10.73 11,238 10.731 0.00%
2006-07-25 0 1.340 1.300 1.340 1.300 1.340 69,000 91,800 1.3304 10.73 10.41 10.73 10.41 10.73 8,616 10.655 3.08%
2006-07-24 0 1.300 1.300 1.380 1.300 1.300 117,050 152,160 1.3000 10.41 10.41 11.05 10.41 10.41 14,616 10.411 -7.14%
2006-07-21 0 1.400 1.310 1.400 1.400 1.400 18,970 26,510 1.3975 11.21 10.49 11.21 11.21 11.21 2,369 11.192 0.00%
2006-07-20 0 1.400 1.400 1.420 1.400 1.420 137,000 191,900 1.4007 11.21 11.21 11.37 11.21 11.37 17,107 11.218 2.94%
2006-07-19 0 1.360 1.360 1.380 1.360 1.360 210,000 285,600 1.3600 10.89 10.89 11.05 10.89 10.89 26,222 10.891 -1.45%
2006-07-18 0 1.380 1.360 1.390 1.380 1.380 30,000 41,400 1.3800 11.05 10.89 11.13 11.05 11.05 3,746 11.052 1.47%
2006-07-17 0 1.360 1.360 1.390 1.300 1.360 96,000 125,340 1.3056 10.89 10.89 11.13 10.41 10.89 11,987 10.456 -2.86%
2006-07-14 0 1.400 1.350 1.400 1.400 1.400 3,000 4,200 1.4000 11.21 10.81 11.21 11.21 11.21 375 11.212 0.00%
2006-07-13 0 1.400 1.350 1.400 1.400 1.400 81,000 113,400 1.4000 11.21 10.81 11.21 11.21 11.21 10,114 11.212 0.00%
2006-07-12 0 1.400 1.370 1.400 1.350 1.400 87,000 120,600 1.3862 11.21 10.97 11.21 10.81 11.21 10,864 11.101 0.00%
2006-07-11 0 1.400 1.300 1.480 1.400 1.400 16,000 21,910 1.3694 11.21 10.41 11.85 11.21 11.21 1,998 10.967 0.00%
2006-07-10 0 1.400 1.300 1.400 1.400 1.400 81,000 113,400 1.4000 11.21 10.41 11.21 11.21 11.21 10,114 11.212 -1.41%
2006-07-07 0 1.420 1.380 1.420 1.400 1.420 372,000 521,820 1.4027 11.37 11.05 11.37 11.21 11.37 46,451 11.234 2.16%
2006-07-06 0 1.390 1.390 1.400 1.390 1.390 270,000 375,300 1.3900 11.13 11.13 11.21 11.13 11.13 33,714 11.132 0.72%
2006-07-05 0 1.380 1.300 1.390 1.360 1.380 21,000 28,920 1.3771 11.05 10.41 11.13 10.89 11.05 2,622 11.029 0.00%
2006-07-04 0 1.380 1.250 1.380 - - 0 0 - 11.05 10.01 11.05 - - 0 - -0.72%
2006-07-03 0 1.390 1.300 1.390 1.380 1.390 220,500 305,610 1.3860 11.13 10.41 11.13 11.05 11.13 27,533 11.100 1.46%
2006-06-30 0 1.370 1.250 1.380 - - 0 0 - 10.97 10.01 11.05 - - 0 - 0.00%
2006-06-29 0 1.370 1.320 1.380 1.370 1.380 36,000 49,380 1.3717 10.97 10.57 11.05 10.97 11.05 4,495 10.985 5.38%
2006-06-28 0 1.300 1.300 1.350 1.300 1.300 3,000 3,900 1.3000 10.41 10.41 10.81 10.41 10.41 375 10.411 -3.70%
2006-06-27 0 1.350 1.300 1.370 1.350 1.350 30,000 40,500 1.3500 10.81 10.41 10.97 10.81 10.81 3,746 10.811 0.00%
2006-06-26 0 1.350 1.250 1.380 1.350 1.350 20,000 26,720 1.3360 10.81 10.01 11.05 10.81 10.81 2,497 10.699 0.00%
2006-06-23 0 1.350 1.320 1.350 1.320 1.350 123,000 163,410 1.3285 10.81 10.57 10.81 10.57 10.81 15,359 10.639 0.75%
2006-06-22 0 1.340 1.280 1.340 1.350 1.350 27,000 36,450 1.3500 10.73 10.25 10.73 10.81 10.81 3,371 10.811 -0.74%
2006-06-21 0 1.350 1.200 1.380 1.350 1.350 60,000 81,000 1.3500 10.81 9.610 11.05 10.81 10.81 7,492 10.811 0.00%
2006-06-20 0 1.350 1.200 1.380 - - 0 0 - 10.81 9.610 11.05 - - 0 - 0.00%
2006-06-19 0 1.350 1.220 1.380 - - 0 0 - 10.81 9.770 11.05 - - 0 - 0.00%
2006-06-16 0 1.350 1.200 1.370 1.350 1.350 6,000 8,100 1.3500 10.81 9.610 10.97 10.81 10.81 749 10.811 3.85%
2006-06-15 0 1.300 1.200 1.300 1.160 1.300 9,000 10,860 1.2067 10.41 9.610 10.41 9.290 10.41 1,124 9.6635 8.33%
2006-06-14 0 1.200 1.000 1.350 1.200 1.200 51,000 61,200 1.2000 9.610 8.008 10.81 9.610 9.610 6,368 9.6101 -13.67%
2006-06-13 0 1.390 1.000 1.390 - - 0 0 - 11.13 8.008 11.13 - - 0 - -0.71%
2006-06-12 0 1.400 1.000 1.400 - - 0 0 - 11.21 8.008 11.21 - - 0 - 0.00%
2006-06-09 0 1.400 1.390 1.400 - - 0 0 - 11.21 11.13 11.21 - - 0 - 0.00%
2006-06-08 0 1.400 1.390 1.400 - - 0 0 - 11.21 11.13 11.21 - - 0 - 0.00%
2006-06-07 0 1.400 1.390 1.400 - - 0 0 - 11.21 11.13 11.21 - - 0 - 0.00%
2006-06-06 0 1.400 1.110 1.400 - - 0 0 - 11.21 8.889 11.21 - - 0 - 0.00%
2006-06-05 0 1.400 1.350 1.400 1.400 1.410 223,500 313,320 1.4019 11.21 10.81 11.21 11.21 11.29 27,908 11.227 0.72%
2006-06-02 0 1.390 1.320 1.390 1.380 1.390 36,000 49,740 1.3817 11.13 10.57 11.13 11.05 11.13 4,495 11.065 -0.71%
2006-06-01 0 1.400 1.250 1.400 1.400 1.400 30,000 42,000 1.4000 11.21 10.01 11.21 11.21 11.21 3,746 11.212 0.00%
2006-05-30 0 1.400 1.280 1.440 1.400 1.430 210,000 295,050 1.4050 11.21 10.25 11.53 11.21 11.45 26,222 11.252 0.00%
2006-05-29 0 1.400 1.300 1.400 1.400 1.400 42,000 58,800 1.4000 11.21 10.41 11.21 11.21 11.21 5,244 11.212 -1.41%
2006-05-26 0 1.420 1.420 1.480 - - 0 0 - 11.37 11.37 11.85 - - 0 - 0.00%
2006-05-25 0 1.420 1.420 1.490 1.400 1.480 294,000 426,240 1.4498 11.37 11.37 11.93 11.21 11.85 36,711 11.611 -2.07%
2006-05-24 0 1.450 1.430 1.460 1.450 1.450 361,000 523,380 1.4498 11.61 11.45 11.69 11.61 11.61 45,077 11.611 0.00%
2006-05-23 0 1.450 1.430 1.480 1.450 1.490 215,000 312,350 1.4528 11.61 11.45 11.85 11.61 11.93 26,847 11.635 5.07%
2006-05-22 0 1.380 1.100 1.390 1.350 1.400 87,000 119,610 1.3748 11.05 8.809 11.13 10.81 11.21 10,864 11.010 -6.76%
2006-05-19 0 1.480 1.450 1.480 1.350 1.480 23,000 31,340 1.3626 11.85 11.61 11.85 10.81 11.85 2,872 10.912 0.00%
2006-05-18 0 1.480 1.390 1.490 1.230 1.480 56,000 80,720 1.4414 11.85 11.13 11.93 9.850 11.85 6,993 11.544 -1.33%
2006-05-17 0 1.500 1.350 1.500 1.500 1.550 69,000 104,100 1.5087 12.01 10.81 12.01 12.01 12.41 8,616 12.082 -3.23%
2006-05-16 0 1.550 1.500 1.560 1.540 1.550 96,000 148,740 1.5494 12.41 12.01 12.49 12.33 12.41 11,987 12.408 -4.32%
2006-05-15 0 1.620 1.560 1.630 1.620 1.630 93,916 152,128 1.6198 12.97 12.49 13.05 12.97 13.05 11,727 12.972 0.00%
2006-05-12 0 1.620 1.500 1.700 - - 0 0 - 12.97 12.01 13.61 - - 0 - 0.00%
2006-05-11 0 1.620 1.600 1.670 1.600 1.820 264,000 437,910 1.6588 12.97 12.81 13.37 12.81 14.58 32,965 13.284 -9.50%
2006-05-10 0 1.790 1.700 1.800 1.720 1.790 45,000 78,480 1.7440 14.34 13.61 14.42 13.77 14.34 5,619 13.967 -5.79%
2006-05-09 0 1.900 1.800 1.900 1.900 1.950 198,000 384,480 1.9418 15.22 14.42 15.22 15.22 15.62 24,724 15.551 -2.56%
2006-05-08 0 1.950 1.880 1.950 1.880 1.950 87,750 167,753 1.9117 15.62 15.06 15.62 15.06 15.62 10,957 15.310 0.00%
2006-05-04 0 1.950 1.860 1.950 1.950 2.100 476,500 974,370 2.0448 15.62 14.90 15.62 15.62 16.82 59,500 16.376 -6.02%
2006-05-03 0 2.075 2.025 2.075 1.850 2.100 1,149,500 2,274,630 1.9788 16.62 16.22 16.62 14.82 16.82 143,536 15.847 12.16%
2006-05-02 0 1.850 1.800 1.900 1.710 1.850 219,000 384,900 1.7575 14.82 14.42 15.22 13.69 14.82 27,346 14.075 8.82%
2006-04-28 1 - - - - - 0 0 - 13.61 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 13.61 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 13.61 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 13.61 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 13.61 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 13.61 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 13.61 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 13.61 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 13.61 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 13.61 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 13.61 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 13.61 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 13.61 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 13.61 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 13.61 - - - - 0 - 0.00%
2006-04-04 0 1.700 1.700 1.750 1.700 1.700 119,000 202,220 1.6993 13.61 13.61 14.01 13.61 13.61 14,859 13.609 -2.86%
2006-04-03 0 1.750 1.690 1.750 1.700 1.750 72,000 124,860 1.7342 14.01 13.53 14.01 13.61 14.01 8,991 13.888 0.00%
2006-03-31 0 1.750 1.700 1.750 1.730 1.750 189,457 330,760 1.7458 14.01 13.61 14.01 13.85 14.01 23,657 13.981 2.94%
2006-03-30 0 1.700 1.700 1.740 1.410 1.700 303,000 486,540 1.6057 13.61 13.61 13.93 11.29 13.61 37,835 12.859 6.25%
2006-03-29 0 1.600 1.430 1.640 1.380 1.680 2,924,500 3,996,885 1.3667 12.81 11.45 13.13 11.05 13.45 365,178 10.945 14.29%
2006-03-28 0 1.400 1.400 1.500 1.220 1.420 489,300 628,905 1.2853 11.21 11.21 12.01 9.770 11.37 61,098 10.293 7.69%
2006-03-27 0 1.300 1.250 1.350 1.300 1.300 60,000 78,000 1.3000 10.41 10.01 10.81 10.41 10.41 7,492 10.411 4.00%
2006-03-24 0 1.250 1.200 1.300 1.200 1.250 151,250 182,940 1.2095 10.01 9.610 10.41 9.610 10.01 18,886 9.6864 0.00%
2006-03-23 0 1.250 1.250 1.280 1.250 1.250 36,000 45,000 1.2500 10.01 10.01 10.25 10.01 10.01 4,495 10.011 -2.34%
2006-03-22 0 1.280 1.200 1.280 1.300 1.300 24,000 31,200 1.3000 10.25 9.610 10.25 10.41 10.41 2,997 10.411 7.56%
2006-03-21 0 1.190 1.190 1.220 - - 1,500 1,725 1.1500 9.530 9.530 9.770 - - 187 9.2097 0.00%
2006-03-20 0 1.190 1.180 1.210 1.190 1.220 432,250 517,010 1.1961 9.530 9.450 9.690 9.530 9.770 53,974 9.5788 -3.25%
2006-03-17 0 1.230 1.200 1.230 1.200 1.230 126,000 151,650 1.2036 9.850 9.610 9.850 9.610 9.850 15,733 9.6387 2.50%
2006-03-16 0 1.200 1.190 1.290 1.200 1.250 258,000 313,950 1.2169 9.610 9.530 10.33 9.610 10.01 32,216 9.7451 0.00%
2006-03-15 0 1.200 1.190 1.270 1.200 1.220 234,000 282,900 1.2090 9.610 9.530 10.17 9.610 9.770 29,219 9.6820 0.00%
2006-03-14 0 1.200 1.180 1.200 1.150 1.250 789,000 936,810 1.1873 9.610 9.450 9.610 9.210 10.01 98,521 9.5087 -6.98%
2006-03-13 0 1.290 1.290 1.330 1.290 1.300 108,000 139,620 1.2928 10.33 10.33 10.65 10.33 10.41 13,486 10.353 1.57%
2006-03-10 0 1.270 1.220 1.290 1.210 1.270 33,000 40,710 1.2336 10.17 9.770 10.33 9.690 10.17 4,121 9.8795 -4.51%
2006-03-09 0 1.330 1.230 1.330 - - 0 0 - 10.65 9.850 10.65 - - 0 - 0.00%
2006-03-08 0 1.330 1.250 1.330 - - 0 0 - 10.65 10.01 10.65 - - 0 - 0.00%
2006-03-07 0 1.330 1.280 1.330 - - 0 0 - 10.65 10.25 10.65 - - 0 - 0.00%
2006-03-06 0 1.330 1.250 1.350 - - 0 0 - 10.65 10.01 10.81 - - 0 - 0.00%
2006-03-03 0 1.330 1.300 1.350 - - 0 0 - 10.65 10.41 10.81 - - 0 - 0.00%
2006-03-02 0 1.330 1.330 1.350 1.330 1.350 76,000 101,990 1.3420 10.65 10.65 10.81 10.65 10.81 9,490 10.747 -2.92%
2006-03-01 0 1.370 1.270 1.380 1.350 1.370 21,000 28,440 1.3543 10.97 10.17 11.05 10.81 10.97 2,622 10.846 1.48%
2006-02-28 0 1.350 1.350 1.390 1.300 1.350 135,000 177,300 1.3133 10.81 10.81 11.13 10.41 10.81 16,857 10.518 3.85%
2006-02-27 0 1.300 1.300 1.410 1.270 1.300 32,500 41,985 1.2918 10.41 10.41 11.29 10.17 10.41 4,058 10.346 4.00%
2006-02-24 0 1.250 1.250 1.390 1.000 1.380 46,510 57,175 1.2293 10.01 10.01 11.13 8.008 11.05 5,808 9.8448 -7.41%
2006-02-23 0 1.350 1.300 1.440 1.350 1.440 78,000 108,480 1.3908 10.81 10.41 11.53 10.81 11.53 9,740 11.138 -5.59%
2006-02-22 0 1.430 1.400 1.430 1.440 1.440 168,000 241,920 1.4400 11.45 11.21 11.45 11.53 11.53 20,978 11.532 0.70%
2006-02-21 0 1.420 1.380 1.490 1.420 1.420 3,000 4,260 1.4200 11.37 11.05 11.93 11.37 11.37 375 11.372 1.43%
2006-02-20 0 1.400 1.380 1.680 1.400 1.480 215,000 317,880 1.4785 11.21 11.05 13.45 11.21 11.85 26,847 11.841 -5.41%
2006-02-17 0 1.480 1.480 1.750 1.480 1.500 124,000 184,090 1.4846 11.85 11.85 14.01 11.85 12.01 15,484 11.889 0.00%
2006-02-16 0 1.480 1.100 1.480 1.450 1.500 310,500 457,755 1.4743 11.85 8.809 11.85 11.61 12.01 38,772 11.806 2.07%
2006-02-15 0 1.450 1.100 1.470 - - 0 0 - 11.61 8.809 11.77 - - 0 - 0.00%
2006-02-14 0 1.450 1.450 1.470 1.400 1.400 3,000 4,200 1.4000 11.61 11.61 11.77 11.21 11.21 375 11.212 3.57%
2006-02-13 0 1.400 1.350 1.470 1.400 1.400 20,000 27,820 1.3910 11.21 10.81 11.77 11.21 11.21 2,497 11.140 1.45%
2006-02-10 0 1.380 1.380 1.400 1.350 1.350 462,000 623,700 1.3500 11.05 11.05 11.21 10.81 10.81 57,689 10.811 2.22%
2006-02-09 0 1.350 1.350 1.420 1.350 1.350 5,100 6,780 1.3294 10.81 10.81 11.37 10.81 10.81 637 10.647 0.00%
2006-02-08 0 1.350 1.350 1.470 1.350 1.350 27,000 36,450 1.3500 10.81 10.81 11.77 10.81 10.81 3,371 10.811 0.00%
2006-02-07 0 1.350 1.350 1.450 - - 500 675 1.3500 10.81 10.81 11.61 - - 62 10.811 0.00%
2006-02-06 0 1.350 1.350 1.470 1.350 1.350 60,000 81,000 1.3500 10.81 10.81 11.77 10.81 10.81 7,492 10.811 0.00%
2006-02-03 0 1.350 1.350 1.460 1.350 1.350 61,500 82,965 1.3490 10.81 10.81 11.69 10.81 10.81 7,679 10.804 0.00%
2006-02-02 0 1.350 1.350 1.470 1.350 1.470 45,000 61,830 1.3740 10.81 10.81 11.77 10.81 11.77 5,619 11.004 2.27%
2006-02-01 0 1.320 1.300 1.450 1.100 1.470 64,000 90,360 1.4119 10.57 10.41 11.61 8.809 11.77 7,992 11.307 -2.22%
2006-01-27 0 1.350 1.350 1.450 - - 0 0 - 10.81 10.81 11.61 - - 0 - 3.85%
2006-01-26 0 1.300 1.300 1.450 1.250 1.250 30,000 37,500 1.2500 10.41 10.41 11.61 10.01 10.01 3,746 10.011 -2.26%
2006-01-25 0 1.330 1.330 1.600 - - 0 0 - 10.65 10.65 12.81 - - 0 - 6.40%
2006-01-24 0 1.250 1.250 - - - 0 0 - 10.01 10.01 - - - 0 - 0.00%
2006-01-23 0 1.250 1.250 1.400 1.250 1.250 181,000 226,210 1.2498 10.01 10.01 11.21 10.01 10.01 22,601 10.009 -3.85%
2006-01-20 0 1.300 1.250 1.300 1.300 1.300 42,000 54,600 1.3000 10.41 10.01 10.41 10.41 10.41 5,244 10.411 -7.14%
2006-01-19 0 1.400 1.300 1.400 1.350 1.400 30,000 40,650 1.3550 11.21 10.41 11.21 10.81 11.21 3,746 10.851 0.00%
2006-01-18 0 1.400 1.350 1.450 - - 0 0 - 11.21 10.81 11.61 - - 0 - 0.00%
2006-01-17 0 1.400 1.350 1.400 1.430 1.430 102,000 145,860 1.4300 11.21 10.81 11.21 11.45 11.45 12,737 11.452 -3.45%
2006-01-16 0 1.450 1.430 1.450 - - 0 0 - 11.61 11.45 11.61 - - 0 - 0.00%
2006-01-13 0 1.450 1.400 1.470 1.400 1.460 54,000 76,650 1.4194 11.61 11.21 11.77 11.21 11.69 6,743 11.368 -1.36%
2006-01-12 0 1.470 1.400 1.470 1.470 1.470 34,000 49,880 1.4671 11.77 11.21 11.77 11.77 11.77 4,246 11.749 -0.68%
2006-01-11 0 1.480 1.410 1.580 1.480 1.480 36,000 53,280 1.4800 11.85 11.29 12.65 11.85 11.85 4,495 11.852 -7.50%
2006-01-10 0 1.600 1.420 1.600 - - 0 0 - 12.81 11.37 12.81 - - 0 - -3.03%
2006-01-09 0 1.650 1.300 1.650 - - 0 0 - 13.21 10.41 13.21 - - 0 - -2.94%
2006-01-06 0 1.700 1.680 1.700 1.700 1.700 39,000 66,300 1.7000 13.61 13.45 13.61 13.61 13.61 4,870 13.614 0.59%
2006-01-05 0 1.690 1.680 1.690 - - 0 0 - 13.53 13.45 13.53 - - 0 - -3.43%
2006-01-04 0 1.750 1.540 1.770 1.400 1.750 55,500 92,010 1.6578 14.01 12.33 14.17 11.21 14.01 6,930 13.277 25.90%
2006-01-03 0 1.390 1.390 1.400 1.370 1.380 50,750 69,718 1.3738 11.13 11.13 11.21 10.97 11.05 6,337 11.002 1.46%
2005-12-30 0 1.370 1.370 1.480 1.370 1.370 99,000 135,340 1.3671 10.97 10.97 11.85 10.97 10.97 12,362 10.948 1.48%
2005-12-29 0 1.350 1.350 1.370 1.350 1.350 60,000 81,000 1.3500 10.81 10.81 10.97 10.81 10.81 7,492 10.811 -1.46%
2005-12-28 0 1.370 1.310 1.370 1.350 1.370 45,000 61,050 1.3567 10.97 10.49 10.97 10.81 10.97 5,619 10.865 1.48%
2005-12-23 0 1.350 1.300 1.360 - - 0 0 - 10.81 10.41 10.89 - - 0 - 0.00%
2005-12-22 0 1.350 1.300 1.350 1.350 1.350 33,000 44,550 1.3500 10.81 10.41 10.81 10.81 10.81 4,121 10.811 3.85%
2005-12-21 0 1.300 1.300 1.340 1.060 1.350 45,000 57,540 1.2787 10.41 10.41 10.73 8.489 10.81 5,619 10.240 -3.70%
2005-12-20 0 1.350 1.100 1.350 - - 111,000 152,070 1.3700 10.81 8.809 10.81 - - 13,860 10.972 -1.46%
2005-12-19 0 1.370 1.150 1.370 - - 0 0 - 10.97 9.210 10.97 - - 0 - 0.00%
2005-12-16 0 1.370 1.300 1.360 1.370 1.370 3,000 4,110 1.3700 10.97 10.41 10.89 10.97 10.97 375 10.972 6.20%
2005-12-15 0 1.290 1.210 1.370 1.200 1.290 1,209,000 1,538,460 1.2725 10.33 9.690 10.97 9.610 10.33 150,966 10.191 -0.77%
2005-12-14 0 1.300 1.300 1.330 1.300 1.300 6,250 8,093 1.2949 10.41 10.41 10.65 10.41 10.41 780 10.370 0.00%
2005-12-13 0 1.300 1.210 1.360 - - 0 0 - 10.41 9.690 10.89 - - 0 - 0.00%
2005-12-12 0 1.300 1.250 1.350 1.280 1.300 60,000 77,400 1.2900 10.41 10.01 10.81 10.25 10.41 7,492 10.331 0.00%
2005-12-09 0 1.300 1.230 1.300 1.250 1.370 24,000 31,830 1.3263 10.41 9.850 10.41 10.01 10.97 2,997 10.621 1.56%
2005-12-08 0 1.280 1.210 1.280 - - 0 0 - 10.25 9.690 10.25 - - 0 - -1.54%
2005-12-07 0 1.300 1.210 1.300 1.300 1.300 14,000 17,940 1.2814 10.41 9.690 10.41 10.41 10.41 1,748 10.262 0.00%
2005-12-06 0 1.300 1.290 1.300 1.300 1.370 57,000 77,250 1.3553 10.41 10.33 10.41 10.41 10.97 7,117 10.854 7.44%
2005-12-05 0 1.210 1.210 1.360 1.210 1.210 8,250 9,893 1.1992 9.690 9.690 10.89 9.690 9.690 1,030 9.6033 -6.92%
2005-12-02 0 1.300 1.210 1.300 - - 0 0 - 10.41 9.690 10.41 - - 0 - 0.00%
2005-12-01 0 1.300 1.210 1.300 - - 0 0 - 10.41 9.690 10.41 - - 0 - 0.00%
2005-11-30 0 1.300 1.210 1.300 1.300 1.300 24,000 31,200 1.3000 10.41 9.690 10.41 10.41 10.41 2,997 10.411 -2.26%
2005-11-29 0 1.330 1.240 1.330 - - 0 0 - 10.65 9.930 10.65 - - 0 - -1.48%
2005-11-28 0 1.350 1.240 1.350 - - 0 0 - 10.81 9.930 10.81 - - 0 - -1.46%
2005-11-25 0 1.370 1.260 1.370 1.370 1.370 51,000 69,870 1.3700 10.97 10.09 10.97 10.97 10.97 6,368 10.972 1.48%
2005-11-24 0 1.350 1.260 1.350 1.340 1.350 39,000 52,620 1.3492 10.81 10.09 10.81 10.73 10.81 4,870 10.805 -1.46%
2005-11-23 0 1.370 1.250 1.370 1.260 1.370 21,500 28,325 1.3174 10.97 10.01 10.97 10.09 10.97 2,685 10.551 10.48%
2005-11-22 0 1.240 1.240 1.350 1.240 1.240 10,000 12,360 1.2360 9.930 9.930 10.81 9.930 9.930 1,249 9.8984 -9.49%
2005-11-21 0 1.370 1.250 1.370 1.370 1.370 36,000 49,320 1.3700 10.97 10.01 10.97 10.97 10.97 4,495 10.972 0.00%
2005-11-18 0 1.370 1.370 1.460 1.370 1.370 9,000 12,210 1.3567 10.97 10.97 11.69 10.97 10.97 1,124 10.865 0.00%
2005-11-17 0 1.370 1.370 1.450 - - 1,500 1,965 1.3100 10.97 10.97 11.61 - - 187 10.491 0.00%
2005-11-16 0 1.370 1.350 1.450 1.370 1.370 117,000 160,110 1.3685 10.97 10.81 11.61 10.97 10.97 14,610 10.959 0.00%
2005-11-15 0 1.370 1.250 1.400 - - 0 0 - 10.97 10.01 11.21 - - 0 - 0.00%
2005-11-14 0 1.370 1.300 1.400 1.350 1.390 54,000 74,640 1.3822 10.97 10.41 11.21 10.81 11.13 6,743 11.069 5.38%
2005-11-11 0 1.300 1.300 1.350 1.250 1.300 272,000 343,320 1.2622 10.41 10.41 10.81 10.01 10.41 33,964 10.108 5.69%
2005-11-10 0 1.230 1.230 1.350 1.200 1.270 6,210,000 7,460,640 1.2014 9.850 9.850 10.81 9.610 10.17 775,433 9.6213 -3.15%
2005-11-09 0 1.270 1.200 1.270 - - 252,500 315,635 1.2500 10.17 9.610 10.17 - - 31,529 10.011 -3.79%
2005-11-08 0 1.320 1.200 1.320 1.320 1.320 9,000 11,880 1.3200 10.57 9.610 10.57 10.57 10.57 1,124 10.571 -3.65%
2005-11-07 0 1.370 1.360 1.370 - - 0 0 - 10.97 10.89 10.97 - - 0 - 0.00%
2005-11-04 0 1.370 1.300 1.370 - - 0 0 - 10.97 10.41 10.97 - - 0 - -2.14%
2005-11-03 0 1.400 1.350 1.400 1.400 1.400 5,000 7,040 1.4080 11.21 10.81 11.21 11.21 11.21 624 11.276 1.45%
2005-11-02 0 1.380 1.380 1.400 1.380 1.420 54,000 76,440 1.4156 11.05 11.05 11.21 11.05 11.37 6,743 11.336 0.00%
2005-11-01 0 1.380 1.350 1.390 1.300 1.380 744,000 982,620 1.3207 11.05 10.81 11.13 10.41 11.05 92,902 10.577 -6.76%
2005-10-31 0 1.480 1.450 1.550 1.480 1.480 13,000 19,190 1.4762 11.85 11.61 12.41 11.85 11.85 1,623 11.822 0.00%
2005-10-28 0 1.480 1.410 1.480 1.450 1.480 132,000 192,660 1.4595 11.85 11.29 11.85 11.61 11.85 16,483 11.689 2.07%
2005-10-27 0 1.450 1.400 1.640 1.310 1.660 144,000 227,550 1.5802 11.61 11.21 13.13 10.49 13.29 17,981 12.655 -12.65%
2005-10-26 0 1.660 1.200 1.660 - - 0 0 - 13.29 9.610 13.29 - - 0 - 0.00%
2005-10-25 0 1.660 1.200 1.670 - - 0 0 - 13.29 9.610 13.37 - - 0 - 0.00%
2005-10-24 0 1.660 1.200 1.660 - - 0 0 - 13.29 9.610 13.29 - - 0 - 0.00%
2005-10-21 0 1.660 1.200 1.670 - - 0 0 - 13.29 9.610 13.37 - - 0 - 0.00%
2005-10-20 0 1.660 1.200 1.660 - - 0 0 - 13.29 9.610 13.29 - - 0 - 0.00%
2005-10-19 0 1.660 1.200 1.660 - - 0 0 - 13.29 9.610 13.29 - - 0 - -0.60%
2005-10-18 0 1.670 1.200 1.690 - - 0 0 - 13.37 9.610 13.53 - - 0 - 0.00%
2005-10-17 0 1.670 1.620 1.670 1.670 1.670 3,000 5,010 1.6700 13.37 12.97 13.37 13.37 13.37 375 13.374 -0.60%
2005-10-14 0 1.680 1.200 1.680 - - 0 0 - 13.45 9.610 13.45 - - 0 - -1.18%
2005-10-13 0 1.700 1.200 1.700 1.700 1.720 13,500 22,950 1.7000 13.61 9.610 13.61 13.61 13.77 1,686 13.614 0.59%
2005-10-12 0 1.690 1.200 1.700 - - 0 0 - 13.53 9.610 13.61 - - 0 - 0.00%
2005-10-10 0 1.690 1.410 1.700 1.690 1.690 12,000 20,280 1.6900 13.53 11.29 13.61 13.53 13.53 1,498 13.534 -0.59%
2005-10-07 0 1.700 1.450 1.740 - - 0 0 - 13.61 11.61 13.93 - - 0 - 0.00%
2005-10-06 0 1.700 1.360 1.740 - - 0 0 - 13.61 10.89 13.93 - - 0 - 0.00%
2005-10-05 0 1.700 1.500 1.740 1.650 1.700 18,000 29,850 1.6583 13.61 12.01 13.93 13.21 13.61 2,248 13.281 -2.86%
2005-10-04 0 1.750 1.500 1.750 - - 0 0 - 14.01 12.01 14.01 - - 0 - 0.00%
2005-10-03 0 1.750 1.500 1.750 - - 0 0 - 14.01 12.01 14.01 - - 0 - -1.69%
2005-09-30 0 1.780 1.750 1.780 1.780 1.780 92,500 164,575 1.7792 14.26 14.01 14.26 14.26 14.26 11,550 14.249 -1.11%
2005-09-29 0 1.800 1.600 1.800 1.850 1.850 42,000 77,700 1.8500 14.42 12.81 14.42 14.82 14.82 5,244 14.816 -2.70%
2005-09-28 0 1.850 1.750 1.850 1.800 1.850 75,000 137,250 1.8300 14.82 14.01 14.82 14.42 14.82 9,365 14.655 3.35%
2005-09-27 0 1.790 1.750 1.790 1.750 1.790 144,000 252,720 1.7550 14.34 14.01 14.34 14.01 14.34 17,981 14.055 0.00%
2005-09-26 0 1.790 1.700 1.790 1.790 1.790 63,000 112,770 1.7900 14.34 13.61 14.34 14.34 14.34 7,867 14.335 -0.56%
2005-09-23 0 1.800 1.700 1.850 1.800 1.950 75,000 139,050 1.8540 14.42 13.61 14.82 14.42 15.62 9,365 14.848 -5.26%
2005-09-22 0 1.900 1.800 2.000 1.890 1.900 1,161,000 2,205,870 1.9000 15.22 14.42 16.02 15.14 15.22 144,972 15.216 0.00%
2005-09-21 0 1.900 1.800 1.900 1.900 1.900 105,000 199,500 1.9000 15.22 14.42 15.22 15.22 15.22 13,111 15.216 5.56%
2005-09-20 0 1.800 1.400 1.860 1.800 1.800 56,000 99,920 1.7843 14.42 11.21 14.90 14.42 14.42 6,993 14.289 0.00%
2005-09-16 0 1.800 1.400 1.950 1.750 1.800 425,000 744,200 1.7511 14.42 11.21 15.62 14.01 14.42 53,069 14.023 0.00%
2005-09-15 0 1.800 1.760 1.800 1.750 1.800 57,000 101,100 1.7737 14.42 14.09 14.42 14.01 14.42 7,117 14.204 2.86%
2005-09-14 0 1.750 - 1.930 1.750 1.750 12,000 21,000 1.7500 14.01 - 15.46 14.01 14.01 1,498 14.015 1.74%
2005-09-13 0 1.720 1.720 1.870 1.690 1.800 30,000 51,900 1.7300 13.77 13.77 14.98 13.53 14.42 3,746 13.855 -1.71%
2005-09-12 0 1.750 1.700 1.940 1.750 1.760 182,000 318,780 1.7515 14.01 13.61 15.54 14.01 14.09 22,726 14.027 -5.41%
2005-09-09 0 1.850 1.760 1.940 - - 0 0 - 14.82 14.09 15.54 - - 0 - 0.00%
2005-09-08 0 1.850 1.760 1.900 1.850 1.850 15,000 27,750 1.8500 14.82 14.09 15.22 14.82 14.82 1,873 14.816 0.00%
2005-09-07 0 1.850 1.850 1.950 1.850 1.850 15,000 27,750 1.8500 14.82 14.82 15.62 14.82 14.82 1,873 14.816 0.00%
2005-09-06 0 1.850 1.750 1.940 - - 0 0 - 14.82 14.01 15.54 - - 0 - 0.00%
2005-09-05 0 1.850 1.750 1.920 1.850 1.850 3,000 5,550 1.8500 14.82 14.01 15.38 14.82 14.82 375 14.816 2.78%
2005-09-02 0 1.800 1.650 1.940 1.800 1.810 72,000 129,750 1.8021 14.42 13.21 15.54 14.42 14.50 8,991 14.432 -9.55%
2005-09-01 0 1.990 1.810 1.990 1.990 1.990 15,000 29,850 1.9900 15.94 14.50 15.94 15.94 15.94 1,873 15.937 -0.50%
2005-08-31 0 2.000 1.810 2.000 - - 0 0 - 16.02 14.50 16.02 - - 0 - 0.00%
2005-08-30 0 2.000 1.830 2.050 - - 0 0 - 16.02 14.66 16.42 - - 0 - 0.00%
2005-08-29 0 2.000 1.840 2.000 2.000 2.000 6,000 12,000 2.0000 16.02 14.74 16.02 16.02 16.02 749 16.017 0.00%
2005-08-26 0 2.000 2.000 2.050 2.000 2.050 315,000 635,700 2.0181 16.02 16.02 16.42 16.02 16.42 39,334 16.162 0.00%
2005-08-25 0 2.000 1.810 2.000 1.900 2.000 21,000 40,200 1.9143 16.02 14.50 16.02 15.22 16.02 2,622 15.330 0.00%
2005-08-24 0 2.000 1.900 2.000 2.000 2.000 18,000 36,000 2.0000 16.02 15.22 16.02 16.02 16.02 2,248 16.017 0.00%
2005-08-23 0 2.000 1.900 2.700 2.000 2.000 3,000 6,000 2.0000 16.02 15.22 21.62 16.02 16.02 375 16.017 5.26%
2005-08-22 0 1.900 1.900 2.150 1.900 2.050 159,000 314,340 1.9770 15.22 15.22 17.22 15.22 16.42 19,854 15.833 -5.00%
2005-08-19 0 2.000 1.900 2.100 2.000 2.000 39,000 78,000 2.0000 16.02 15.22 16.82 16.02 16.02 4,870 16.017 0.00%
2005-08-18 0 2.000 1.900 2.100 1.990 2.000 51,000 101,970 1.9994 16.02 15.22 16.82 15.94 16.02 6,368 16.012 0.00%
2005-08-17 0 2.000 1.850 2.000 - - 7,500 14,250 1.9000 16.02 14.82 16.02 - - 937 15.216 0.00%
2005-08-16 0 2.000 1.850 2.000 2.000 2.000 54,000 108,000 2.0000 16.02 14.82 16.02 16.02 16.02 6,743 16.017 0.00%
2005-08-15 0 2.000 1.850 2.000 1.950 2.000 32,050 63,643 1.9857 16.02 14.82 16.02 15.62 16.02 4,002 15.903 0.00%
2005-08-12 0 2.000 1.860 2.000 2.000 2.000 6,000 12,000 2.0000 16.02 14.90 16.02 16.02 16.02 749 16.017 8.11%
2005-08-11 0 1.850 1.850 2.000 1.850 1.850 3,000 5,550 1.8500 14.82 14.82 16.02 14.82 14.82 375 14.816 0.00%
2005-08-10 0 1.850 1.850 2.000 1.850 1.850 133,050 246,101 1.8497 14.82 14.82 16.02 14.82 14.82 16,614 14.813 0.00%
2005-08-09 0 1.850 1.850 2.000 1.850 1.850 198,000 366,300 1.8500 14.82 14.82 16.02 14.82 14.82 24,724 14.816 -2.63%
2005-08-08 0 1.900 1.850 2.000 1.900 1.900 6,000 11,400 1.9000 15.22 14.82 16.02 15.22 15.22 749 15.216 2.70%
2005-08-05 0 1.850 1.730 1.960 1.850 1.850 75,000 138,750 1.8500 14.82 13.85 15.70 14.82 14.82 9,365 14.816 0.00%
2005-08-04 0 1.850 1.710 1.850 1.750 1.900 301,250 548,463 1.8206 14.82 13.69 14.82 14.01 15.22 37,617 14.580 2.78%
2005-08-03 0 1.800 1.750 1.890 1.800 1.800 210,000 378,000 1.8000 14.42 14.01 15.14 14.42 14.42 26,222 14.415 -1.10%
2005-08-02 0 1.820 1.800 1.900 1.820 1.820 8,500 15,420 1.8141 14.58 14.42 15.22 14.58 14.58 1,061 14.528 -4.21%
2005-08-01 0 1.900 1.750 1.900 - - 0 0 - 15.22 14.01 15.22 - - 0 - 0.00%
2005-07-29 0 1.900 1.870 1.900 1.700 1.900 130,000 230,330 1.7718 15.22 14.98 15.22 13.61 15.22 16,233 14.189 2.70%
2005-07-28 0 1.850 1.710 1.850 - - 0 0 - 14.82 13.69 14.82 - - 0 - -1.60%
2005-07-27 0 1.880 1.710 1.880 - - 0 0 - 15.06 13.69 15.06 - - 0 - -0.53%
2005-07-26 0 1.890 1.760 1.890 1.800 1.890 36,000 65,820 1.8283 15.14 14.09 15.14 14.42 15.14 4,495 14.642 5.00%
2005-07-25 0 1.800 1.600 1.860 1.800 1.810 219,000 394,290 1.8004 14.42 12.81 14.90 14.42 14.50 27,346 14.418 -4.26%
2005-07-22 0 1.880 1.810 1.880 - - 0 0 - 15.06 14.50 15.06 - - 0 - -1.05%
2005-07-21 0 1.900 1.810 1.900 1.900 1.900 9,500 17,980 1.8926 15.22 14.50 15.22 15.22 15.22 1,186 15.157 0.00%
2005-07-20 0 1.900 1.900 2.050 - - 0 0 - 15.22 15.22 16.42 - - 0 - 0.00%
2005-07-19 0 1.900 1.810 2.000 - - 750 1,328 1.7707 15.22 14.50 16.02 - - 94 14.180 0.00%
2005-07-18 0 1.900 1.810 2.175 - - 0 0 - 15.22 14.50 17.42 - - 0 - 0.00%
2005-07-15 0 1.900 1.700 1.950 - - 0 0 - 15.22 13.61 15.62 - - 0 - 0.00%
2005-07-14 0 1.900 1.800 1.950 1.900 1.900 132,000 250,800 1.9000 15.22 14.42 15.62 15.22 15.22 16,483 15.216 -2.56%
2005-07-13 0 1.950 1.900 1.950 - - 1,500 2,820 1.8800 15.62 15.22 15.62 - - 187 15.056 0.00%
2005-07-12 0 1.950 1.900 1.950 - - 500 925 1.8500 15.62 15.22 15.62 - - 62 14.816 0.00%
2005-07-11 0 1.950 1.900 2.000 1.950 1.950 51,000 99,450 1.9500 15.62 15.22 16.02 15.62 15.62 6,368 15.616 0.52%
2005-07-08 0 1.940 1.940 1.950 1.850 2.300 80,500 157,280 1.9538 15.54 15.54 15.62 14.82 18.42 10,052 15.647 -0.51%
2005-07-07 0 1.950 1.950 2.000 1.800 2.000 115,000 210,050 1.8265 15.62 15.62 16.02 14.42 16.02 14,360 14.628 2.63%
2005-07-06 0 1.900 1.810 1.950 1.810 1.950 91,500 177,120 1.9357 15.22 14.50 15.62 14.50 15.62 11,425 15.502 -2.56%
2005-07-05 0 1.950 1.810 1.950 1.950 1.950 52,000 101,350 1.9490 15.62 14.50 15.62 15.62 15.62 6,493 15.609 0.00%
2005-07-04 0 1.950 1.800 2.050 1.900 1.950 9,000 17,250 1.9167 15.62 14.42 16.42 15.22 15.62 1,124 15.349 0.00%
2005-06-30 0 1.950 1.900 1.950 1.900 1.950 51,000 98,550 1.9324 15.62 15.22 15.62 15.22 15.62 6,368 15.475 -2.01%
2005-06-29 0 1.990 1.950 1.990 1.990 1.990 48,000 95,520 1.9900 15.94 15.62 15.94 15.94 15.94 5,994 15.937 -0.50%
2005-06-28 0 2.000 1.970 2.000 2.000 2.000 10,000 20,000 2.0000 16.02 15.78 16.02 16.02 16.02 1,249 16.017 1.01%
2005-06-27 0 1.980 1.960 2.000 1.900 1.990 185,000 360,250 1.9473 15.86 15.70 16.02 15.22 15.94 23,101 15.595 4.21%
2005-06-24 0 1.900 1.900 1.990 1.900 2.000 435,000 840,610 1.9324 15.22 15.22 15.94 15.22 16.02 54,318 15.476 -7.32%
2005-06-23 0 2.050 1.920 2.050 2.000 2.250 138,000 283,500 2.0543 16.42 15.38 16.42 16.02 18.02 17,232 16.452 -6.82%
2005-06-22 0 2.200 2.175 2.200 2.200 2.300 198,000 440,325 2.2239 17.62 17.42 17.62 17.62 18.42 24,724 17.810 -1.12%
2005-06-21 0 2.225 2.225 2.350 2.200 2.350 228,600 525,855 2.3003 17.82 17.82 18.82 17.62 18.82 28,545 18.422 0.00%
2005-06-20 0 2.225 2.200 2.400 2.225 2.500 342,000 766,950 2.2425 17.82 17.62 19.22 17.82 20.02 42,705 17.959 -3.26%
2005-06-17 0 2.300 2.300 2.400 2.250 2.300 54,000 122,550 2.2694 18.42 18.42 19.22 18.02 18.42 6,743 18.175 2.22%
2005-06-16 0 2.250 2.225 2.375 2.250 2.250 22,000 49,450 2.2477 18.02 17.82 19.02 18.02 18.02 2,747 18.001 -6.25%
2005-06-15 0 2.400 2.275 2.450 2.300 2.400 111,000 263,100 2.3703 19.22 18.22 19.62 18.42 19.22 13,860 18.982 2.13%
2005-06-14 0 2.350 2.300 2.425 - - 12,000 27,300 2.2750 18.82 18.42 19.42 - - 1,498 18.219 0.00%
2005-06-13 0 2.350 2.275 2.375 2.350 2.375 131,000 308,300 2.3534 18.82 18.22 19.02 18.82 19.02 16,358 18.847 -5.05%
2005-06-10 0 2.475 2.375 2.475 - - 500 1,150 2.3000 19.82 19.02 19.82 - - 62 18.419 -1.00%
2005-06-09 0 2.500 2.400 2.500 2.400 2.500 129,000 314,925 2.4413 20.02 19.22 20.02 19.22 20.02 16,108 19.551 4.17%
2005-06-08 0 2.400 2.350 2.400 - - 750 1,650 2.2000 19.22 18.82 19.22 - - 94 17.619 -1.03%
2005-06-07 0 2.425 2.350 2.475 - - 650 1,463 2.2508 19.42 18.82 19.82 - - 81 18.025 0.00%
2005-06-06 0 2.425 2.400 2.475 2.400 2.425 30,000 72,375 2.4125 19.42 19.22 19.82 19.22 19.42 3,746 19.320 0.00%
2005-06-03 0 2.425 2.425 2.475 2.400 2.400 9,000 21,600 2.4000 19.42 19.42 19.82 19.22 19.22 1,124 19.220 -4.90%
2005-06-02 0 2.550 2.425 2.550 - - 0 0 - 20.42 19.42 20.42 - - 0 - 0.00%
2005-06-01 0 2.550 2.425 2.550 2.550 2.550 10,000 25,500 2.5500 20.42 19.42 20.42 20.42 20.42 1,249 20.421 0.99%
2005-05-31 0 2.525 2.525 2.550 2.450 2.550 39,200 98,260 2.5066 20.22 20.22 20.42 19.62 20.42 4,895 20.074 -0.98%
2005-05-30 0 2.550 2.450 2.575 2.425 2.550 144,000 357,825 2.4849 20.42 19.62 20.62 19.42 20.42 17,981 19.900 6.25%
2005-05-27 0 2.400 2.400 2.425 2.400 2.400 6,000 14,400 2.4000 19.22 19.22 19.42 19.22 19.22 749 19.220 -4.00%
2005-05-26 0 2.500 2.475 2.500 2.350 2.500 123,000 299,250 2.4329 20.02 19.82 20.02 18.82 20.02 15,359 19.484 7.53%
2005-05-25 0 2.325 2.325 2.475 2.325 2.550 243,000 568,200 2.3383 18.62 18.62 19.82 18.62 20.42 30,343 18.726 -7.92%
2005-05-24 0 2.525 2.325 2.525 2.400 2.525 36,000 87,900 2.4417 20.22 18.62 20.22 19.22 20.22 4,495 19.554 -0.98%
2005-05-23 0 2.550 2.425 2.550 - - 0 0 - 20.42 19.42 20.42 - - 0 - -1.92%
2005-05-20 0 2.600 2.500 2.600 - - 30,000 77,250 2.5750 20.82 20.02 20.82 - - 3,746 20.622 0.00%
2005-05-19 0 2.600 2.525 2.600 2.575 2.600 99,100 256,525 2.5885 20.82 20.22 20.82 20.62 20.82 12,374 20.730 4.00%
2005-05-18 0 2.500 2.400 2.525 2.500 2.525 198,000 497,475 2.5125 20.02 19.22 20.22 20.02 20.22 24,724 20.121 -0.99%
2005-05-17 0 2.525 2.500 2.525 2.500 2.525 69,000 173,025 2.5076 20.22 20.02 20.22 20.02 20.22 8,616 20.082 -2.88%
2005-05-13 0 2.600 2.600 2.625 2.325 2.600 606,250 1,485,375 2.4501 20.82 20.82 21.02 18.62 20.82 75,701 19.621 4.00%
2005-05-12 0 2.500 2.500 2.575 2.500 2.600 218,500 558,100 2.5542 20.02 20.02 20.62 20.02 20.82 27,284 20.455 -2.91%
2005-05-11 0 2.575 2.550 2.575 2.550 2.600 162,000 417,000 2.5741 20.62 20.42 20.62 20.42 20.82 20,229 20.614 -0.96%
2005-05-10 0 2.600 2.550 2.600 2.550 2.600 312,000 802,125 2.5709 20.82 20.42 20.82 20.42 20.82 38,959 20.589 1.96%
2005-05-09 0 2.550 2.425 2.600 2.550 2.550 52,000 132,550 2.5490 20.42 19.42 20.82 20.42 20.42 6,493 20.414 -3.77%
2005-05-06 0 2.650 2.500 2.650 - - 0 0 - 21.22 20.02 21.22 - - 0 - -0.93%
2005-05-05 0 2.675 - 2.675 2.700 2.700 12,000 32,400 2.7000 21.42 - 21.42 21.62 21.62 1,498 21.623 -0.93%
2005-05-04 0 2.700 2.650 2.700 2.625 2.700 265,000 698,575 2.6361 21.62 21.22 21.62 21.02 21.62 33,090 21.111 0.00%
2005-05-03 0 2.700 2.625 2.725 2.650 2.700 862,000 2,321,100 2.6927 21.62 21.02 21.82 21.22 21.62 107,637 21.564 0.00%
2005-04-29 1 - - - - - 0 0 - 21.62 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 21.62 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 21.62 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 21.62 - - - - 0 - 0.00%
2005-04-25 0 2.700 2.700 2.750 2.650 2.800 114,000 313,575 2.7507 21.62 21.62 22.02 21.22 22.42 14,235 22.028 -1.82%
2005-04-22 0 2.750 2.750 2.800 2.750 2.850 201,500 563,900 2.7985 22.02 22.02 22.42 22.02 22.82 25,161 22.412 -0.90%
2005-04-21 0 2.775 2.750 2.800 2.650 2.850 379,500 1,044,788 2.7531 22.22 22.02 22.42 21.22 22.82 47,388 22.048 3.74%
2005-04-20 0 2.675 2.625 2.675 2.675 2.700 147,200 394,415 2.6794 21.42 21.02 21.42 21.42 21.62 18,381 21.458 1.90%
2005-04-19 0 2.625 2.600 2.700 2.600 2.775 66,000 176,025 2.6670 21.02 20.82 21.62 20.82 22.22 8,241 21.359 -5.41%
2005-04-18 0 2.775 2.750 2.775 2.750 2.775 168,000 465,675 2.7719 22.22 22.02 22.22 22.02 22.22 20,978 22.198 0.91%
2005-04-15 0 2.750 2.725 2.775 2.675 2.750 180,000 489,300 2.7183 22.02 21.82 22.22 21.42 22.02 22,476 21.770 1.85%
2005-04-14 0 2.700 2.625 2.700 2.625 2.725 662,000 1,734,375 2.6199 21.62 21.02 21.62 21.02 21.82 82,663 20.981 -0.92%
2005-04-13 0 2.725 2.700 2.725 2.600 2.775 385,000 1,044,413 2.7128 21.82 21.62 21.82 20.82 22.22 48,074 21.725 3.81%
2005-04-12 0 2.625 2.550 2.650 2.625 2.650 123,000 324,900 2.6415 21.02 20.42 21.22 21.02 21.22 15,359 21.154 -0.94%
2005-04-11 0 2.650 2.600 2.675 2.500 2.650 515,500 1,327,600 2.5754 21.22 20.82 21.42 20.02 21.22 64,370 20.625 0.95%
2005-04-08 0 2.625 2.525 2.625 2.600 2.675 50,100 131,175 2.6183 21.02 20.22 21.02 20.82 21.42 6,256 20.968 -0.94%
2005-04-07 0 2.650 2.600 2.675 2.475 2.650 747,500 1,878,988 2.5137 21.22 20.82 21.42 19.82 21.22 93,339 20.131 3.92%
2005-04-06 0 2.550 2.650 2.700 2.350 2.600 1,700,000 4,171,575 2.4539 20.42 21.22 21.62 18.82 20.82 212,276 19.652 5.15%
2005-04-04 0 2.425 2.400 2.425 2.425 2.450 1,039,500 2,522,738 2.4269 19.42 19.22 19.42 19.42 19.62 129,801 19.435 0.00%
2005-04-01 0 2.425 2.400 2.425 2.400 2.425 1,167,000 2,820,900 2.4172 19.42 19.22 19.42 19.22 19.42 145,721 19.358 1.04%
2005-03-31 0 2.400 2.375 2.400 - - 0 0 - 19.22 19.02 19.22 - - 0 - -1.03%
2005-03-30 0 2.425 2.425 2.450 2.350 2.425 1,449,000 3,406,575 2.3510 19.42 19.42 19.62 18.82 19.42 180,934 18.828 1.04%
2005-03-29 0 2.400 2.350 2.400 2.325 2.400 165,000 393,150 2.3827 19.22 18.82 19.22 18.62 19.22 20,603 19.082 0.00%
2005-03-24 0 2.400 2.375 2.400 2.350 2.400 180,000 428,175 2.3788 19.22 19.02 19.22 18.82 19.22 22,476 19.050 2.13%
2005-03-23 0 2.350 2.300 2.325 2.275 2.450 210,000 492,450 2.3450 18.82 18.42 18.62 18.22 19.62 26,222 18.780 -4.08%
2005-03-22 0 2.450 2.300 2.450 2.425 2.450 57,150 138,638 2.4259 19.62 18.42 19.62 19.42 19.62 7,136 19.427 2.08%
2005-03-21 0 2.400 2.300 2.425 2.400 2.425 244,000 585,800 2.4008 19.22 18.42 19.42 19.22 19.42 30,468 19.227 0.00%
2005-03-18 0 2.400 2.400 2.425 2.400 2.425 249,000 597,750 2.4006 19.22 19.22 19.42 19.22 19.42 31,092 19.225 1.05%
2005-03-17 0 2.375 2.375 2.400 2.350 2.375 267,000 632,100 2.3674 19.02 19.02 19.22 18.82 19.02 33,340 18.959 0.00%
2005-03-16 0 2.375 2.300 2.400 2.375 2.400 182,000 434,700 2.3885 19.02 18.42 19.22 19.02 19.22 22,726 19.128 0.00%
2005-03-15 0 2.375 2.375 2.400 2.325 2.400 387,000 915,225 2.3649 19.02 19.02 19.22 18.62 19.22 48,324 18.939 -1.04%
2005-03-14 0 2.400 2.300 2.400 2.400 2.400 56,250 134,700 2.3947 19.22 18.42 19.22 19.22 19.22 7,024 19.178 -2.04%
2005-03-11 0 2.450 2.275 2.450 2.300 2.450 286,000 666,825 2.3316 19.62 18.22 19.62 18.42 19.62 35,712 18.672 4.26%
2005-03-10 0 2.350 2.300 2.400 2.350 2.450 35,500 86,050 2.4239 18.82 18.42 19.22 18.82 19.62 4,433 19.412 -2.08%
2005-03-09 0 2.400 2.350 2.400 2.400 2.425 138,000 332,925 2.4125 19.22 18.82 19.22 19.22 19.42 17,232 19.320 -1.03%
2005-03-08 0 2.425 2.425 2.450 2.425 2.425 69,000 167,325 2.4250 19.42 19.42 19.62 19.42 19.42 8,616 19.420 1.04%
2005-03-07 0 2.400 2.400 2.425 2.400 2.400 192,500 461,950 2.3997 19.22 19.22 19.42 19.22 19.22 24,037 19.218 0.00%
2005-03-04 0 2.400 2.350 2.400 2.325 2.400 150,000 353,850 2.3590 19.22 18.82 19.22 18.62 19.22 18,730 18.892 3.23%
2005-03-03 0 2.325 2.300 2.325 2.325 2.325 9,000 20,925 2.3250 18.62 18.42 18.62 18.62 18.62 1,124 18.620 0.00%
2005-03-02 0 2.325 2.325 2.400 2.200 2.300 1,102,000 2,474,650 2.2456 18.62 18.62 19.22 17.62 18.42 137,605 17.984 3.33%
2005-03-01 0 2.250 2.125 2.250 2.250 2.250 180,000 405,000 2.2500 18.02 17.02 18.02 18.02 18.02 22,476 18.019 -3.23%
2005-02-28 0 2.325 2.300 2.350 2.325 2.350 45,000 105,375 2.3417 18.62 18.42 18.82 18.62 18.82 5,619 18.753 -1.06%
2005-02-25 0 2.350 2.325 2.400 2.350 2.350 75,000 176,250 2.3500 18.82 18.62 19.22 18.82 18.82 9,365 18.820 -2.08%
2005-02-24 0 2.400 2.350 2.400 - - 850 1,913 2.2506 19.22 18.82 19.22 - - 106 18.024 0.00%
2005-02-23 0 2.400 2.375 2.400 2.400 2.400 120,000 285,225 2.3769 19.22 19.02 19.22 19.22 19.22 14,984 19.035 0.00%
2005-02-22 0 2.400 2.375 2.400 2.325 2.400 120,500 287,613 2.3868 19.22 19.02 19.22 18.62 19.22 15,047 19.115 0.00%
2005-02-21 0 2.400 2.375 2.400 2.375 2.400 102,500 244,338 2.3838 19.22 19.02 19.22 19.02 19.22 12,799 19.090 0.00%
2005-02-18 0 2.400 2.350 2.400 2.325 2.400 52,250 122,763 2.3495 19.22 18.82 19.22 18.62 19.22 6,524 18.816 0.00%
2005-02-17 0 2.400 2.325 2.400 - - 0 0 - 19.22 18.62 19.22 - - 0 - 0.00%
2005-02-16 0 2.400 2.325 2.400 - - 0 0 - 19.22 18.62 19.22 - - 0 - 0.00%
2005-02-15 0 2.400 2.325 2.400 - - 0 0 - 19.22 18.62 19.22 - - 0 - 0.00%
2005-02-14 0 2.400 2.325 2.400 2.400 2.400 174,000 417,600 2.4000 19.22 18.62 19.22 19.22 19.22 21,727 19.220 0.00%
2005-02-08 0 2.400 2.325 2.400 - - 0 0 - 19.22 18.62 19.22 - - 0 - 0.00%
2005-02-07 0 2.400 2.350 2.400 2.400 2.400 14,480 34,256 2.3657 19.22 18.82 19.22 19.22 19.22 1,808 18.946 0.00%
2005-02-04 0 2.400 2.325 2.400 2.400 2.400 18,050 43,311 2.3995 19.22 18.62 19.22 19.22 19.22 2,254 19.216 0.00%
2005-02-03 0 2.400 2.375 2.400 2.325 2.400 27,100 63,823 2.3551 19.22 19.02 19.22 18.62 19.22 3,384 18.861 0.00%
2005-02-02 0 2.400 2.375 2.400 2.325 2.400 261,650 609,996 2.3313 19.22 19.02 19.22 18.62 19.22 32,672 18.670 0.00%
2005-02-01 0 2.400 2.400 2.425 2.400 2.400 84,100 201,825 2.3998 19.22 19.22 19.42 19.22 19.22 10,501 19.219 0.00%
2005-01-31 0 2.400 2.400 2.425 2.400 2.400 46,000 110,300 2.3978 19.22 19.22 19.42 19.22 19.22 5,744 19.203 0.00%
2005-01-28 0 2.400 2.350 2.400 2.400 2.400 13,000 31,200 2.4000 19.22 18.82 19.22 19.22 19.22 1,623 19.220 0.00%
2005-01-27 0 2.400 2.425 2.475 2.400 2.425 123,000 295,725 2.4043 19.22 19.42 19.82 19.22 19.42 15,359 19.254 -2.04%
2005-01-26 0 2.450 2.400 2.450 2.475 2.475 90,000 222,450 2.4717 19.62 19.22 19.62 19.82 19.82 11,238 19.794 1.03%
2005-01-25 0 2.425 2.425 2.450 2.350 2.450 96,000 229,425 2.3898 19.42 19.42 19.62 18.82 19.62 11,987 19.139 2.11%
2005-01-24 0 2.375 2.375 2.425 - - 1,500 3,413 2.2753 19.02 19.02 19.42 - - 187 18.222 0.00%
2005-01-21 0 2.375 2.375 2.400 2.325 2.400 27,000 64,350 2.3833 19.02 19.02 19.22 18.62 19.22 3,371 19.087 -1.04%
2005-01-20 0 2.400 2.325 2.400 2.400 2.400 201,000 481,800 2.3970 19.22 18.62 19.22 19.22 19.22 25,099 19.196 0.00%
2005-01-19 0 2.400 2.350 2.400 2.400 2.400 132,000 316,800 2.4000 19.22 18.82 19.22 19.22 19.22 16,483 19.220 0.00%
2005-01-18 0 2.400 2.400 2.475 2.400 2.400 102,000 244,625 2.3983 19.22 19.22 19.82 19.22 19.22 12,737 19.206 0.00%
2005-01-17 0 2.400 2.400 2.475 2.400 2.400 60,000 144,000 2.4000 19.22 19.22 19.82 19.22 19.22 7,492 19.220 -1.03%
2005-01-14 0 2.425 2.400 2.425 2.400 2.425 40,000 95,975 2.3994 19.42 19.22 19.42 19.22 19.42 4,995 19.215 1.04%
2005-01-13 0 2.400 2.375 2.400 2.325 2.400 135,000 319,575 2.3672 19.22 19.02 19.22 18.62 19.22 16,857 18.958 2.13%
2005-01-12 0 2.350 2.300 2.350 2.275 2.375 105,000 241,950 2.3043 18.82 18.42 18.82 18.22 19.02 13,111 18.454 -2.08%
2005-01-11 0 2.400 2.450 2.475 2.300 2.400 946,000 2,249,825 2.3783 19.22 19.62 19.82 18.42 19.22 118,126 19.046 3.23%
2005-01-10 0 2.325 2.325 2.400 2.325 2.325 15,000 34,875 2.3250 18.62 18.62 19.22 18.62 18.62 1,873 18.620 -5.10%
2005-01-07 0 2.450 2.375 2.475 2.300 2.450 205,500 482,550 2.3482 19.62 19.02 19.82 18.42 19.62 25,660 18.805 3.16%
2005-01-06 0 2.375 2.375 2.400 2.300 2.400 1,131,000 2,679,450 2.3691 19.02 19.02 19.22 18.42 19.22 141,226 18.973 -4.04%
2005-01-05 0 2.475 2.425 2.500 2.300 2.475 181,250 433,850 2.3937 19.82 19.42 20.02 18.42 19.82 22,632 19.169 3.12%
2005-01-04 0 2.400 2.375 2.400 2.400 2.400 12,000 28,800 2.4000 19.22 19.02 19.22 19.22 19.22 1,498 19.220 -4.95%
2005-01-03 0 2.525 2.400 2.550 2.525 2.575 63,000 160,800 2.5524 20.22 19.22 20.42 20.22 20.62 7,867 20.441 -1.94%
2004-12-31 0 2.575 2.550 2.575 2.300 2.575 282,000 687,600 2.4383 20.62 20.42 20.62 18.42 20.62 35,213 19.527 7.29%
2004-12-30 0 2.400 2.300 2.400 2.300 2.400 72,000 167,925 2.3323 19.22 18.42 19.22 18.42 19.22 8,991 18.678 1.05%
2004-12-29 0 2.375 2.325 2.400 2.350 2.375 87,000 205,650 2.3638 19.02 18.62 19.22 18.82 19.02 10,864 18.930 -3.06%
2004-12-28 0 2.450 2.450 2.500 2.275 2.500 88,000 214,100 2.4330 19.62 19.62 20.02 18.22 20.02 10,988 19.484 0.00%
2004-12-24 0 2.450 2.250 2.475 - - 0 0 - 19.62 18.02 19.82 - - 0 - 0.00%
2004-12-23 0 2.450 2.400 2.475 2.450 2.450 21,000 51,450 2.4500 19.62 19.22 19.82 19.62 19.62 2,622 19.621 -2.00%
2004-12-22 0 2.500 2.400 2.500 2.400 2.500 526,000 1,283,050 2.4393 20.02 19.22 20.02 19.22 20.02 65,681 19.535 -0.99%
2004-12-21 0 2.525 2.500 2.525 2.450 2.575 225,000 561,900 2.4973 20.22 20.02 20.22 19.62 20.62 28,095 20.000 2.02%
2004-12-20 0 2.475 2.425 2.475 2.400 2.500 222,000 541,350 2.4385 19.82 19.42 19.82 19.22 20.02 27,721 19.529 2.06%
2004-12-17 0 2.425 2.425 2.450 2.425 2.425 30,000 72,750 2.4250 19.42 19.42 19.62 19.42 19.42 3,746 19.420 0.00%
2004-12-16 0 2.425 2.375 2.450 - - 0 0 - 19.42 19.02 19.62 - - 0 - 0.00%
2004-12-15 0 2.425 2.400 2.500 2.425 2.500 75,500 185,475 2.4566 19.42 19.22 20.02 19.42 20.02 9,428 19.674 0.00%
2004-12-14 0 2.425 2.425 2.500 2.425 2.525 90,000 224,400 2.4933 19.42 19.42 20.02 19.42 20.22 11,238 19.968 -3.00%
2004-12-13 0 2.500 2.500 2.600 2.475 2.600 116,000 298,025 2.5692 20.02 20.02 20.82 19.82 20.82 14,485 20.575 -0.99%
2004-12-10 0 2.525 2.525 2.575 2.525 2.600 13,000 33,400 2.5692 20.22 20.22 20.62 20.22 20.82 1,623 20.576 -0.98%
2004-12-09 0 2.550 2.550 2.600 2.525 2.600 81,000 205,200 2.5333 20.42 20.42 20.82 20.22 20.82 10,114 20.288 0.00%
2004-12-08 0 2.550 2.525 2.550 2.550 2.600 39,000 100,950 2.5885 20.42 20.22 20.42 20.42 20.82 4,870 20.730 -1.92%
2004-12-07 0 2.600 2.525 2.600 2.600 2.600 3,000 7,800 2.6000 20.82 20.22 20.82 20.82 20.82 375 20.822 1.96%
2004-12-06 0 2.550 2.550 2.650 2.550 2.650 77,000 200,400 2.6026 20.42 20.42 21.22 20.42 21.22 9,615 20.843 -3.77%
2004-12-03 0 2.650 2.650 2.700 2.650 2.700 12,500 33,500 2.6800 21.22 21.22 21.62 21.22 21.62 1,561 21.463 -1.85%
2004-12-02 0 2.700 2.650 2.700 2.700 2.700 30,000 81,000 2.7000 21.62 21.22 21.62 21.62 21.62 3,746 21.623 0.93%
2004-12-01 0 2.675 2.600 2.675 2.675 2.700 194,000 519,575 2.6782 21.42 20.82 21.42 21.42 21.62 24,224 21.448 2.88%
2004-11-30 0 2.600 2.600 2.700 2.600 2.700 423,000 1,120,200 2.6482 20.82 20.82 21.62 20.82 21.62 52,819 21.208 -2.80%
2004-11-29 0 2.675 2.675 2.700 2.650 2.700 130,000 347,650 2.6742 21.42 21.42 21.62 21.22 21.62 16,233 21.416 -0.93%
2004-11-26 0 2.700 2.675 2.700 2.625 2.700 166,500 444,938 2.6723 21.62 21.42 21.62 21.02 21.62 20,791 21.401 0.00%
2004-11-25 0 2.700 2.675 2.700 - - 0 0 - 21.62 21.42 21.62 - - 0 - -1.82%
2004-11-24 0 2.750 2.725 2.750 2.700 2.800 152,000 423,600 2.7868 22.02 21.82 22.02 21.62 22.42 18,980 22.318 0.00%
2004-11-23 0 2.750 2.750 2.800 2.750 2.800 53,000 146,850 2.7708 22.02 22.02 22.42 22.02 22.42 6,618 22.189 -1.79%
2004-11-22 0 2.800 2.700 2.800 2.750 2.800 63,000 174,900 2.7762 22.42 21.62 22.42 22.02 22.42 7,867 22.233 3.70%
2004-11-19 0 2.700 2.675 2.700 2.700 2.800 60,000 165,300 2.7550 21.62 21.42 21.62 21.62 22.42 7,492 22.063 -0.92%
2004-11-18 0 2.725 2.675 2.725 2.800 2.800 7,000 19,400 2.7714 21.82 21.42 21.82 22.42 22.42 874 22.195 -2.68%
2004-11-17 0 2.800 2.700 2.800 2.650 2.800 105,000 282,750 2.6929 22.42 21.62 22.42 21.22 22.42 13,111 21.566 1.82%
2004-11-16 0 2.750 2.675 2.775 2.650 2.850 388,050 1,077,905 2.7777 22.02 21.42 22.22 21.22 22.82 48,455 22.245 -5.17%
2004-11-15 0 2.900 2.900 2.925 2.900 3.000 207,000 606,925 2.9320 23.22 23.22 23.42 23.22 24.03 25,848 23.481 0.00%
2004-11-12 0 2.900 2.850 2.900 2.875 2.925 131,500 379,850 2.8886 23.22 22.82 23.22 23.02 23.42 16,420 23.133 0.87%
2004-11-11 0 2.875 2.875 2.900 2.850 2.900 80,900 232,228 2.8706 23.02 23.02 23.22 22.82 23.22 10,102 22.989 0.00%
2004-11-10 0 2.875 2.825 2.875 2.850 2.925 126,000 365,100 2.8976 23.02 22.62 23.02 22.82 23.42 15,733 23.205 0.00%
2004-11-09 0 2.875 2.875 2.900 2.850 2.925 172,000 492,425 2.8629 23.02 23.02 23.22 22.82 23.42 21,477 22.928 -1.71%
2004-11-08 0 2.925 2.850 2.925 2.875 2.975 376,000 1,100,900 2.9279 23.42 22.82 23.42 23.02 23.83 46,951 23.448 1.74%
2004-11-05 0 2.875 2.825 2.900 2.850 3.000 209,000 614,550 2.9404 23.02 22.62 23.22 22.82 24.03 26,097 23.548 0.88%
2004-11-04 0 2.850 2.850 2.900 2.750 2.950 149,000 427,600 2.8698 22.82 22.82 23.22 22.02 23.62 18,605 22.983 -0.87%
2004-11-03 0 2.875 2.850 2.875 2.825 2.900 182,500 522,413 2.8625 23.02 22.82 23.02 22.62 23.22 22,788 22.924 0.88%
2004-11-02 0 2.850 2.825 2.850 2.750 2.850 226,000 635,050 2.8100 22.82 22.62 22.82 22.02 22.82 28,220 22.503 0.00%
2004-11-01 0 2.850 2.800 2.850 2.600 2.850 489,000 1,341,975 2.7443 22.82 22.42 22.82 20.82 22.82 61,061 21.978 1.79%
2004-10-29 0 2.800 2.750 2.800 2.750 2.800 99,000 274,425 2.7720 22.42 22.02 22.42 22.02 22.42 12,362 22.199 0.90%
2004-10-28 0 2.775 2.700 2.800 2.750 2.775 79,000 217,425 2.7522 22.22 21.62 22.42 22.02 22.22 9,865 22.041 1.83%
2004-10-27 0 2.725 2.600 2.725 2.750 2.750 60,000 165,000 2.7500 21.82 20.82 21.82 22.02 22.02 7,492 22.023 1.87%
2004-10-26 0 2.675 2.600 2.675 2.500 2.675 72,000 190,425 2.6448 21.42 20.82 21.42 20.02 21.42 8,991 21.181 2.88%
2004-10-25 0 2.600 2.575 2.625 2.575 2.725 112,500 299,438 2.6617 20.82 20.62 21.02 20.62 21.82 14,048 21.316 -1.89%
2004-10-21 0 2.650 2.650 2.700 2.600 2.650 42,000 109,950 2.6179 21.22 21.22 21.62 20.82 21.22 5,244 20.965 -0.93%
2004-10-20 0 2.675 2.600 2.700 - - 0 0 - 21.42 20.82 21.62 - - 0 - 0.00%
2004-10-19 0 2.675 2.625 2.700 2.675 2.750 96,000 261,375 2.7227 21.42 21.02 21.62 21.42 22.02 11,987 21.804 -0.93%
2004-10-18 0 2.700 2.625 2.700 2.650 2.700 105,000 281,250 2.6786 21.62 21.02 21.62 21.22 21.62 13,111 21.451 1.89%
2004-10-15 0 2.650 2.600 2.650 2.550 2.650 151,500 389,250 2.5693 21.22 20.82 21.22 20.42 21.22 18,918 20.576 -1.85%
2004-10-14 0 2.700 2.525 2.750 2.525 2.700 378,000 1,007,325 2.6649 21.62 20.22 22.02 20.22 21.62 47,200 21.342 2.86%
2004-10-13 0 2.625 2.600 2.625 2.425 2.625 278,000 709,200 2.5511 21.02 20.82 21.02 19.42 21.02 34,713 20.430 8.25%
2004-10-12 0 2.425 2.400 2.425 2.350 2.425 289,500 691,575 2.3889 19.42 19.22 19.42 18.82 19.42 36,149 19.131 1.04%
2004-10-11 0 2.400 2.300 2.400 2.300 2.425 285,000 668,700 2.3463 19.22 18.42 19.22 18.42 19.42 35,587 18.790 -2.04%
2004-10-08 0 2.450 2.400 2.450 - - 0 0 - 19.62 19.22 19.62 - - 0 - 0.00%
2004-10-07 0 2.450 2.400 2.525 - - 0 0 - 19.62 19.22 20.22 - - 0 - 0.00%
2004-10-06 0 2.450 2.400 2.450 2.400 2.500 141,000 341,775 2.4239 19.62 19.22 19.62 19.22 20.02 17,606 19.412 -3.92%
2004-10-05 0 2.550 2.475 2.600 2.500 2.550 154,500 386,625 2.5024 20.42 19.82 20.82 20.02 20.42 19,292 20.041 -0.97%
2004-10-04 0 2.575 2.450 2.600 2.400 2.575 117,500 288,545 2.4557 20.62 19.62 20.82 19.22 20.62 14,672 19.666 5.10%
2004-09-30 0 2.450 2.375 2.475 2.400 2.500 69,000 168,675 2.4446 19.62 19.02 19.82 19.22 20.02 8,616 19.577 0.00%
2004-09-28 0 2.450 2.425 2.475 2.300 2.500 76,000 185,025 2.4345 19.62 19.42 19.82 18.42 20.02 9,490 19.497 2.08%
2004-09-27 0 2.400 2.375 2.525 2.400 2.525 249,000 602,850 2.4211 19.22 19.02 20.22 19.22 20.22 31,092 19.389 -7.69%
2004-09-24 0 2.600 2.525 2.600 2.500 2.600 102,000 258,000 2.5294 20.82 20.22 20.82 20.02 20.82 12,737 20.257 0.00%
2004-09-23 0 2.600 2.525 2.600 - - 0 0 - 20.82 20.22 20.82 - - 0 - 0.00%
2004-09-22 0 2.600 2.525 2.675 2.400 2.700 280,000 706,650 2.5238 20.82 20.22 21.42 19.22 21.62 34,963 20.211 0.97%
2004-09-21 0 2.575 2.525 2.575 2.500 2.625 230,500 589,475 2.5574 20.62 20.22 20.62 20.02 21.02 28,782 20.481 -3.74%
2004-09-20 0 2.675 2.675 2.700 2.625 2.850 174,250 473,144 2.7153 21.42 21.42 21.62 21.02 22.82 21,758 21.745 -4.46%
2004-09-17 0 2.800 2.700 2.800 2.750 2.850 24,000 67,500 2.8125 22.42 21.62 22.42 22.02 22.82 2,997 22.524 1.82%
2004-09-16 0 2.750 2.700 2.750 2.675 2.750 51,000 140,025 2.7456 22.02 21.62 22.02 21.42 22.02 6,368 21.988 0.00%
2004-09-15 0 2.750 2.600 2.750 2.600 2.875 44,000 120,350 2.7352 22.02 20.82 22.02 20.82 23.02 5,494 21.905 0.00%
2004-09-14 0 2.750 2.700 2.875 2.725 2.850 66,000 180,975 2.7420 22.02 21.62 23.02 21.82 22.82 8,241 21.959 -5.98%
2004-09-13 0 2.925 2.925 2.950 2.925 2.975 145,500 427,425 2.9376 23.42 23.42 23.62 23.42 23.83 18,168 23.526 2.63%
2004-09-10 0 2.850 2.800 2.950 2.850 3.000 163,750 483,050 2.9499 22.82 22.42 23.62 22.82 24.03 20,447 23.624 -6.56%
2004-09-09 0 3.050 2.900 3.050 2.850 3.100 603,000 1,802,175 2.9887 24.43 23.22 24.43 22.82 24.83 75,296 23.935 5.17%
2004-09-08 0 2.900 2.900 2.925 2.775 2.900 448,900 1,277,366 2.8455 23.22 23.22 23.42 22.22 23.22 56,053 22.788 5.45%
2004-09-07 0 2.750 2.700 2.775 2.625 2.750 527,000 1,426,500 2.7068 22.02 21.62 22.22 21.02 22.02 65,806 21.677 3.77%
2004-09-06 0 2.650 2.600 2.675 2.650 2.650 13,000 34,300 2.6385 21.22 20.82 21.42 21.22 21.22 1,623 21.130 0.00%
2004-09-03 0 2.650 2.525 2.650 2.650 2.650 6,000 15,900 2.6500 21.22 20.22 21.22 21.22 21.22 749 21.222 1.92%
2004-09-02 0 2.600 2.525 2.650 - - 0 0 - 20.82 20.22 21.22 - - 0 - 0.00%
2004-09-01 0 2.600 2.500 2.600 2.400 2.600 91,000 232,275 2.5525 20.82 20.02 20.82 19.22 20.82 11,363 20.441 1.96%
2004-08-31 0 2.550 2.425 2.550 - - 500 1,275 2.5500 20.42 19.42 20.42 - - 62 20.421 0.00%
2004-08-30 0 2.550 2.525 2.600 2.525 2.550 43,000 109,250 2.5407 20.42 20.22 20.82 20.22 20.42 5,369 20.347 -1.92%
2004-08-27 0 2.600 2.550 2.600 2.575 2.600 16,000 41,400 2.5875 20.82 20.42 20.82 20.62 20.82 1,998 20.722 0.00%
2004-08-26 0 2.600 2.525 2.600 2.550 2.600 416,500 1,080,975 2.5954 20.82 20.22 20.82 20.42 20.82 52,008 20.785 0.00%
2004-08-25 0 2.600 2.525 2.600 2.525 2.625 112,000 284,700 2.5420 20.82 20.22 20.82 20.22 21.02 13,985 20.357 -0.95%
2004-08-24 0 2.625 2.525 2.625 2.475 2.650 165,000 419,850 2.5445 21.02 20.22 21.02 19.82 21.22 20,603 20.378 -0.94%
2004-08-23 0 2.650 2.650 2.700 2.600 2.675 54,000 141,825 2.6264 21.22 21.22 21.62 20.82 21.42 6,743 21.033 0.95%
2004-08-20 0 2.625 2.625 2.650 2.550 2.700 198,500 516,625 2.6026 21.02 21.02 21.22 20.42 21.62 24,786 20.843 0.00%
2004-08-19 0 2.625 2.600 2.675 2.425 2.675 300,000 772,350 2.5745 21.02 20.82 21.42 19.42 21.42 37,461 20.618 3.96%
2004-08-18 0 2.525 2.450 2.525 2.425 2.525 66,000 163,350 2.4750 20.22 19.62 20.22 19.42 20.22 8,241 19.821 6.32%
2004-08-17 0 2.375 2.350 2.425 2.375 2.475 146,000 354,625 2.4289 19.02 18.82 19.42 19.02 19.82 18,231 19.452 0.00%
2004-08-16 0 2.375 2.375 2.425 2.375 2.475 282,000 681,225 2.4157 19.02 19.02 19.42 19.02 19.82 35,213 19.346 -9.52%
2004-08-13 0 2.625 2.550 2.625 2.450 2.625 212,000 536,800 2.5321 21.02 20.42 21.02 19.62 21.02 26,472 20.278 3.96%
2004-08-12 0 2.525 2.500 2.575 2.500 2.575 50,250 127,881 2.5449 20.22 20.02 20.62 20.02 20.62 6,275 20.381 -0.98%
2004-08-11 0 2.550 2.525 2.550 2.525 2.600 343,150 888,410 2.5890 20.42 20.22 20.42 20.22 20.82 42,849 20.734 -2.86%
2004-08-10 0 2.625 2.600 2.625 2.600 2.625 306,000 792,225 2.5890 21.02 20.82 21.02 20.82 21.02 38,210 20.734 2.94%
2004-08-09 0 2.550 2.550 2.575 2.550 2.600 192,000 493,500 2.5703 20.42 20.42 20.62 20.42 20.82 23,975 20.584 0.00%
2004-08-06 0 2.550 2.525 2.550 2.525 2.600 69,200 177,265 2.5616 20.42 20.22 20.42 20.22 20.82 8,641 20.515 0.99%
2004-08-05 0 2.525 2.525 2.550 2.500 2.525 265,000 662,750 2.5009 20.22 20.22 20.42 20.02 20.22 33,090 20.029 -3.81%
2004-08-04 0 2.625 2.550 2.625 2.550 2.650 57,850 150,530 2.6021 21.02 20.42 21.02 20.42 21.22 7,224 20.839 -4.55%
2004-08-03 0 2.750 2.625 2.750 2.525 2.800 232,500 614,100 2.6413 22.02 21.02 22.02 20.22 22.42 29,032 21.153 -5.17%
2004-08-02 0 2.900 2.650 2.900 2.900 2.900 21,000 60,900 2.9000 23.22 21.22 23.22 23.22 23.22 2,622 23.224 0.00%
2004-07-30 0 2.900 2.700 2.900 2.500 2.950 171,000 445,575 2.6057 23.22 21.62 23.22 20.02 23.62 21,352 20.868 9.43%
2004-07-29 0 2.650 2.600 2.700 2.650 2.725 75,000 203,325 2.7110 21.22 20.82 21.62 21.22 21.82 9,365 21.711 -2.75%
2004-07-28 0 2.725 2.700 2.750 2.725 2.800 195,050 539,231 2.7646 21.82 21.62 22.02 21.82 22.42 24,356 22.140 -8.40%
2004-07-27 0 2.975 2.850 2.975 2.825 3.000 252,500 726,675 2.8779 23.83 22.82 23.83 22.62 24.03 31,529 23.048 -0.83%
2004-07-26 0 3.000 3.000 3.025 2.975 3.025 537,000 1,610,775 2.9996 24.03 24.03 24.23 23.83 24.23 67,054 24.022 -3.23%
2004-07-23 0 3.100 3.075 3.100 2.950 3.100 904,000 2,712,450 3.0005 24.83 24.63 24.83 23.62 24.83 112,881 24.029 5.98%
2004-07-22 0 2.925 2.875 2.950 2.825 3.000 1,188,000 3,417,375 2.8766 23.42 23.02 23.62 22.62 24.03 148,344 23.037 3.54%
2004-07-21 0 2.825 2.825 2.850 2.525 2.875 711,000 1,920,525 2.7012 22.62 22.62 22.82 20.22 23.02 88,781 21.632 6.60%
2004-07-20 0 2.650 2.550 2.650 2.550 2.725 186,000 487,800 2.6226 21.22 20.42 21.22 20.42 21.82 23,226 21.003 -3.64%
2004-07-19 0 2.750 2.700 2.800 2.725 2.900 51,000 141,900 2.7824 22.02 21.62 22.42 21.82 23.22 6,368 22.282 -2.65%
2004-07-16 0 2.825 2.700 2.825 - - 0 0 - 22.62 21.62 22.62 - - 0 - -0.88%
2004-07-15 0 2.850 2.800 2.850 2.800 2.850 159,000 448,200 2.8189 22.82 22.42 22.82 22.42 22.82 19,854 22.575 3.64%
2004-07-14 0 2.750 2.600 2.750 2.625 2.750 142,000 383,875 2.7033 22.02 20.82 22.02 21.02 22.02 17,731 21.650 8.91%
2004-07-13 0 2.525 2.525 2.625 2.525 2.675 148,920 390,633 2.6231 20.22 20.22 21.02 20.22 21.42 18,595 21.007 -2.88%
2004-07-12 0 2.600 2.575 2.775 2.600 2.875 198,050 533,953 2.6961 20.82 20.62 22.22 20.82 23.02 24,730 21.591 -4.59%
2004-07-09 0 2.725 2.725 2.750 2.725 2.925 255,000 707,925 2.7762 21.82 21.82 22.02 21.82 23.42 31,841 22.233 -6.03%
2004-07-08 0 2.900 2.825 2.975 - - 120 324 2.7000 23.22 22.62 23.83 - - 15 21.623 0.00%
2004-07-07 0 2.900 2.800 2.875 2.775 2.900 185,000 520,400 2.8130 23.22 22.42 23.02 22.22 23.22 23,101 22.527 0.00%
2004-07-06 0 2.900 2.900 2.950 2.800 3.000 296,000 855,950 2.8917 23.22 23.22 23.62 22.42 24.03 36,961 23.158 -0.85%
2004-07-05 0 2.925 3.000 3.025 2.925 3.075 153,000 450,600 2.9451 23.42 24.03 24.23 23.42 24.63 19,105 23.586 -5.65%
2004-07-02 0 3.100 3.025 3.200 3.100 3.250 31,500 98,400 3.1238 24.83 24.23 25.63 24.83 26.03 3,933 25.017 -6.06%
2004-06-30 0 3.300 3.100 3.300 3.100 3.300 176,000 550,200 3.1261 26.43 24.83 26.43 24.83 26.43 21,977 25.035 4.76%
2004-06-29 0 3.150 3.125 3.150 3.025 3.275 185,690 586,308 3.1575 25.23 25.03 25.23 24.23 26.23 23,187 25.286 -3.82%
2004-06-28 0 3.275 3.125 3.275 3.150 3.300 109,000 353,825 3.2461 26.23 25.03 26.23 25.23 26.43 13,611 25.996 2.34%
2004-06-25 0 3.200 2.950 3.200 2.975 3.375 172,000 534,875 3.1097 25.63 23.62 25.63 23.83 27.03 21,477 24.904 6.67%
2004-06-24 0 3.000 2.900 3.000 3.000 3.000 4,500 13,125 2.9167 24.03 23.22 24.03 24.03 24.03 562 23.358 0.84%
2004-06-23 0 2.975 2.875 2.975 2.700 3.000 443,500 1,234,038 2.7825 23.83 23.02 23.83 21.62 24.03 55,379 22.283 -0.83%
2004-06-21 0 3.000 2.950 3.100 3.000 3.025 168,000 504,150 3.0009 24.03 23.62 24.83 24.03 24.23 20,978 24.032 -0.83%
2004-06-18 0 3.025 3.000 3.175 3.025 3.200 181,010 567,029 3.1326 24.23 24.03 25.43 24.23 25.63 22,602 25.087 0.00%
2004-06-17 0 3.025 3.100 3.300 2.800 3.300 285,000 853,500 2.9947 24.23 24.83 26.43 22.42 26.43 35,587 23.983 6.14%
2004-06-16 0 2.850 2.900 3.025 2.850 2.975 150,000 435,675 2.9045 22.82 23.22 24.23 22.82 23.83 18,730 23.260 -8.06%
2004-06-15 0 3.100 3.100 3.125 3.100 3.100 294,000 875,400 2.9776 24.83 24.83 25.03 24.83 24.83 36,711 23.846 9.73%
2004-06-14 0 2.825 2.825 2.925 2.825 3.350 468,000 1,389,975 2.9700 22.62 22.62 23.42 22.62 26.83 58,438 23.785 -12.40%
2004-06-11 0 3.225 3.250 3.275 3.025 3.325 121,500 390,400 3.2132 25.83 26.03 26.23 24.23 26.63 15,172 25.732 2.38%
2004-06-10 0 3.150 3.000 3.150 3.200 3.200 3,000 9,600 3.2000 25.23 24.03 25.23 25.63 25.63 375 25.627 2.44%
2004-06-09 0 3.075 3.075 3.100 3.050 3.075 59,000 180,500 3.0593 24.63 24.63 24.83 24.43 24.63 7,367 24.500 -0.81%
2004-06-08 0 3.100 3.075 3.200 3.100 3.200 60,000 188,250 3.1375 24.83 24.63 25.63 24.83 25.63 7,492 25.126 -3.88%
2004-06-07 0 3.225 3.100 3.225 3.100 3.300 37,500 119,175 3.1780 25.83 24.83 25.83 24.83 26.43 4,683 25.451 0.78%
2004-06-04 0 3.200 3.175 3.300 - - 0 0 - 25.63 25.43 26.43 - - 0 - 0.00%
2004-06-03 0 3.200 3.175 3.200 3.200 3.225 102,000 326,775 3.2037 25.63 25.43 25.63 25.63 25.83 12,737 25.656 -5.19%
2004-06-02 0 3.375 3.250 3.375 3.250 3.375 130,000 424,950 3.2688 27.03 26.03 27.03 26.03 27.03 16,233 26.178 -0.74%
2004-06-01 0 3.400 3.300 3.400 3.150 3.525 365,500 1,191,225 3.2592 27.23 26.43 27.23 25.23 28.23 45,639 26.101 8.80%
2004-05-31 1 - - - - - 0 0 - 25.03 - - - - 0 - 0.00%
2004-05-28 1 - - - - - 0 0 - 25.03 - - - - 0 - 0.00%
2004-05-27 0 3.125 3.075 3.125 2.800 3.200 617,000 1,891,200 3.0652 25.03 24.63 25.03 22.42 25.63 77,044 24.547 12.61%
2004-05-25 0 2.775 2.650 2.775 2.650 2.775 73,000 195,750 2.6815 22.22 21.22 22.22 21.22 22.22 9,115 21.475 2.78%
2004-05-24 0 2.700 2.650 2.725 2.650 2.875 299,000 812,550 2.7176 21.62 21.22 21.82 21.22 23.02 37,336 21.763 -11.48%
2004-05-21 0 3.050 2.900 3.000 2.900 3.050 217,000 640,900 2.9535 24.43 23.22 24.03 23.22 24.43 27,096 23.653 1.67%
2004-05-20 0 3.000 2.925 3.000 2.975 3.000 177,000 539,925 3.0504 24.03 23.42 24.03 23.83 24.03 22,102 24.429 -3.23%
2004-05-19 0 3.100 3.100 3.200 2.675 3.300 128,000 401,875 3.1396 24.83 24.83 25.63 21.42 26.43 15,983 25.144 19.23%
2004-05-18 0 2.600 2.500 2.600 2.600 2.600 63,500 165,013 2.5986 20.82 20.02 20.82 20.82 20.82 7,929 20.811 0.00%
2004-05-17 0 2.600 2.575 2.700 2.500 2.800 644,000 1,708,100 2.6523 20.82 20.62 21.62 20.02 22.42 80,415 21.241 -13.33%
2004-05-14 0 3.000 2.800 3.000 2.950 3.050 129,500 392,800 3.0332 24.03 22.42 24.03 23.62 24.43 16,170 24.291 -3.23%
2004-05-13 0 3.100 2.950 3.100 2.950 3.100 318,000 957,300 3.0104 24.83 23.62 24.83 23.62 24.83 39,708 24.108 -1.59%
2004-05-12 0 3.150 3.000 3.175 3.000 3.150 138,000 415,575 3.0114 25.23 24.03 25.43 24.03 25.23 17,232 24.117 -1.56%
2004-05-11 0 3.200 3.125 3.200 3.075 3.200 134,000 419,175 3.1282 25.63 25.03 25.63 24.63 25.63 16,732 25.052 -0.78%
2004-05-10 0 3.225 3.200 3.225 3.225 3.275 208,000 675,900 3.2495 25.83 25.63 25.83 25.83 26.23 25,973 26.024 -1.53%
2004-05-07 0 3.275 3.250 3.275 3.275 3.275 12,000 39,300 3.2750 26.23 26.03 26.23 26.23 26.23 1,498 26.228 0.00%
2004-05-06 0 3.275 3.250 3.275 3.250 3.275 255,000 829,650 3.2535 26.23 26.03 26.23 26.03 26.23 31,841 26.056 -0.76%
2004-05-05 0 3.300 3.250 3.300 3.300 3.300 50,360 165,834 3.2930 26.43 26.03 26.43 26.43 26.43 6,288 26.372 -0.75%
2004-05-04 0 3.325 3.275 3.350 3.275 3.400 237,000 781,575 3.2978 26.63 26.23 26.83 26.23 27.23 29,594 26.410 -2.21%
2004-05-03 0 3.400 3.400 3.450 3.400 3.475 30,000 102,675 3.4225 27.23 27.23 27.63 27.23 27.83 3,746 27.409 0.00%
2004-04-30 0 3.400 3.300 3.400 3.325 3.400 529,500 1,783,500 3.3683 27.23 26.43 27.23 26.63 27.23 66,118 26.975 4.62%
2004-04-29 0 3.250 3.250 3.325 3.250 3.300 314,000 1,030,300 3.2812 26.03 26.03 26.63 26.03 26.43 39,209 26.277 -2.99%
2004-04-28 0 3.350 3.300 3.350 3.300 3.350 50,000 166,375 3.3275 26.83 26.43 26.83 26.43 26.83 6,243 26.648 2.29%
2004-04-27 0 3.275 3.275 3.300 3.200 3.300 63,100 205,135 3.2510 26.23 26.23 26.43 25.63 26.43 7,879 26.035 0.77%
2004-04-26 0 3.250 3.250 3.350 3.250 3.250 9,000 29,250 3.2500 26.03 26.03 26.83 26.03 26.03 1,124 26.027 -3.70%
2004-04-23 0 3.375 3.250 3.375 3.200 3.375 90,550 294,505 3.2524 27.03 26.03 27.03 25.63 27.03 11,307 26.047 2.27%
2004-04-22 0 3.300 3.350 3.375 3.225 3.375 206,000 678,300 3.2927 26.43 26.83 27.03 25.83 27.03 25,723 26.370 -1.49%
2004-04-21 0 3.350 3.175 3.400 3.050 3.425 118,000 387,650 3.2852 26.83 25.43 27.23 24.43 27.43 14,734 26.309 -3.60%
2004-04-20 0 3.475 3.225 3.475 3.400 3.500 237,500 823,650 3.4680 27.83 25.83 27.83 27.23 28.03 29,656 27.773 -3.47%
2004-04-19 0 3.600 3.500 3.600 3.600 3.600 3,000 10,800 3.6000 28.83 28.03 28.83 28.83 28.83 375 28.830 0.70%
2004-04-16 0 3.575 3.500 3.650 3.575 3.600 53,400 190,950 3.5758 28.63 28.03 29.23 28.63 28.83 6,668 28.637 0.00%
2004-04-15 0 3.575 3.525 3.575 3.550 3.650 283,500 1,022,175 3.6056 28.63 28.23 28.63 28.43 29.23 35,400 28.875 -3.38%
2004-04-14 0 3.700 3.650 3.700 3.650 3.750 120,500 447,775 3.7160 29.63 29.23 29.63 29.23 30.03 15,047 29.759 0.68%
2004-04-13 0 3.675 3.625 3.675 3.650 3.675 84,000 307,875 3.6652 29.43 29.03 29.43 29.23 29.43 10,489 29.352 -2.00%
2004-04-08 0 3.750 3.600 3.775 3.725 3.750 53,000 197,975 3.7354 30.03 28.83 30.23 29.83 30.03 6,618 29.915 -0.66%
2004-04-07 0 3.775 3.675 3.775 3.725 3.775 65,000 243,475 3.7458 30.23 29.43 30.23 29.83 30.23 8,116 29.998 -0.66%
2004-04-06 0 3.800 3.750 3.825 3.700 3.800 55,500 208,500 3.7568 30.43 30.03 30.63 29.63 30.43 6,930 30.086 -0.65%
2004-04-02 0 3.825 3.700 3.850 3.725 3.825 149,500 564,525 3.7761 30.63 29.63 30.83 29.83 30.63 18,668 30.241 1.32%
2004-04-01 0 3.775 3.625 3.800 3.500 3.775 250,500 918,150 3.6653 30.23 29.03 30.43 28.03 30.23 31,280 29.353 -0.66%
2004-03-31 0 3.800 3.675 3.875 3.600 3.875 242,000 907,050 3.7481 30.43 29.43 31.03 28.83 31.03 30,218 30.017 1.33%
2004-03-30 0 3.750 3.650 3.800 3.700 3.800 1,813,000 6,883,675 3.7968 30.03 29.23 30.43 29.63 30.43 226,386 30.407 -1.32%
2004-03-29 0 3.800 3.775 3.875 3.800 3.875 49,000 187,463 3.8258 30.43 30.23 31.03 30.43 31.03 6,119 30.638 -1.30%
2004-03-26 0 3.850 3.850 3.900 3.825 3.850 37,000 142,100 3.8405 30.83 30.83 31.23 30.63 30.83 4,620 30.757 -0.65%
2004-03-25 0 3.875 3.800 3.875 3.800 3.875 30,000 114,225 3.8075 31.03 30.43 31.03 30.43 31.03 3,746 30.492 -2.52%
2004-03-24 0 3.975 3.825 3.975 3.775 4.000 205,000 802,450 3.9144 31.83 30.63 31.83 30.23 32.03 25,598 31.348 0.63%
2004-03-23 0 3.950 4.000 4.025 3.700 4.000 165,000 628,125 3.8068 31.63 32.03 32.23 29.63 32.03 20,603 30.487 1.94%
2004-03-22 0 3.875 3.775 3.875 3.775 3.875 98,000 379,000 3.8673 31.03 30.23 31.03 30.23 31.03 12,237 30.971 -0.64%
2004-03-19 0 3.900 3.950 3.975 - - 1,000 3,750 3.7500 31.23 31.63 31.83 - - 125 30.032 0.00%
2004-03-18 0 3.900 3.850 3.900 3.900 3.975 60,000 234,600 3.9100 31.23 30.83 31.23 31.23 31.83 7,492 31.313 -2.50%
2004-03-17 0 4.000 3.975 4.000 4.000 4.050 668,500 2,675,550 4.0023 32.03 31.83 32.03 32.03 32.43 83,475 32.052 -2.44%
2004-03-16 0 4.100 4.000 4.100 3.925 4.100 531,700 2,160,390 4.0632 32.83 32.03 32.83 31.43 32.83 66,393 32.540 -0.61%
2004-03-15 0 4.125 4.000 4.150 3.950 4.175 654,500 2,669,300 4.0784 33.03 32.03 33.23 31.63 33.44 81,726 32.661 5.10%
2004-03-12 0 3.925 3.775 3.925 3.700 3.925 222,000 862,050 3.8831 31.43 30.23 31.43 29.63 31.43 27,721 31.098 -0.63%
2004-03-11 0 3.950 3.900 3.975 3.775 3.950 374,050 1,458,084 3.8981 31.63 31.23 31.83 30.23 31.63 46,707 31.218 1.28%
2004-03-10 0 3.900 3.975 4.000 3.825 4.000 36,500 143,350 3.9274 31.23 31.83 32.03 30.63 32.03 4,558 31.452 -1.27%
2004-03-09 0 3.950 3.875 3.975 3.900 4.025 280,500 1,106,513 3.9448 31.63 31.03 31.83 31.23 32.23 35,026 31.592 -5.39%
2004-03-08 0 4.175 4.075 4.175 4.150 4.250 98,500 411,450 4.1772 33.44 32.63 33.44 33.23 34.04 12,300 33.452 -0.60%
2004-03-05 0 4.200 4.200 4.225 3.900 4.200 613,000 2,494,425 4.0692 33.64 33.64 33.84 31.23 33.64 76,544 32.588 5.00%
2004-03-04 0 4.000 4.000 4.025 3.700 4.000 535,500 2,043,525 3.8161 32.03 32.03 32.23 29.63 32.03 66,867 30.561 5.26%
2004-03-03 0 3.800 3.800 3.950 3.800 3.900 233,750 901,975 3.8587 30.43 30.43 31.63 30.43 31.23 29,188 30.902 -5.00%
2004-03-02 0 4.000 4.000 4.050 3.950 4.150 808,000 3,280,600 4.0601 32.03 32.03 32.43 31.63 33.23 100,894 32.515 0.00%
2004-03-01 0 4.000 3.900 4.000 3.950 4.025 538,000 2,152,225 4.0004 32.03 31.23 32.03 31.63 32.23 67,179 32.037 2.56%
2004-02-27 0 3.900 3.700 4.000 3.900 4.025 427,100 1,688,735 3.9540 31.23 29.63 32.03 31.23 32.23 53,331 31.665 -0.64%
2004-02-26 0 3.925 3.925 3.975 3.925 4.100 205,500 826,688 4.0228 31.43 31.43 31.83 31.43 32.83 25,660 32.216 -1.88%
2004-02-25 0 4.000 3.875 4.000 3.900 4.100 870,000 3,510,600 4.0352 32.03 31.03 32.03 31.23 32.83 108,636 32.315 0.00%
2004-02-24 1 - - - - - 0 0 - 32.03 - - - - 0 - 0.00%
2004-02-23 1 - - - - - 0 0 - 32.03 - - - - 0 - 0.00%
2004-02-20 1 - - - - - 0 0 - 32.03 - - - - 0 - 0.00%
2004-02-19 1 - - - - - 0 0 - 32.03 - - - - 0 - 0.00%
2004-02-18 1 - - - - - 0 0 - 32.03 - - - - 0 - 0.00%
2004-02-17 1 - - - - - 0 0 - 32.03 - - - - 0 - 0.00%
2004-02-16 0 4.000 3.975 4.000 4.000 4.150 377,500 1,523,300 4.0352 32.03 31.83 32.03 32.03 33.23 47,138 32.316 0.00%
2004-02-13 0 4.000 4.000 4.025 4.000 4.150 416,000 1,682,150 4.0436 32.03 32.03 32.23 32.03 33.23 51,945 32.383 -4.76%
2004-02-12 0 4.200 4.150 4.200 3.800 4.450 1,152,500 4,638,525 4.0248 33.64 33.23 33.64 30.43 35.64 143,911 32.232 13.51%
2004-02-11 0 3.700 3.700 3.725 3.600 3.700 368,500 1,339,750 3.6357 29.63 29.63 29.83 28.83 29.63 46,014 29.116 -0.67%
2004-02-10 0 3.725 3.725 3.750 3.700 3.750 29,000 106,825 3.6836 29.83 29.83 30.03 29.63 30.03 3,621 29.500 0.00%
2004-02-09 0 3.725 3.675 3.750 3.650 3.750 188,000 695,488 3.6994 29.83 29.43 30.03 29.23 30.03 23,475 29.626 -1.97%
2004-02-06 0 3.800 3.750 3.825 3.750 3.800 160,500 606,050 3.7760 30.43 30.03 30.63 30.03 30.43 20,041 30.240 0.00%
2004-02-05 0 3.800 3.775 3.825 3.700 3.825 333,000 1,262,025 3.7899 30.43 30.23 30.63 29.63 30.63 41,581 30.351 0.00%
2004-02-04 0 3.800 3.725 3.825 3.725 3.850 594,000 2,261,675 3.8075 30.43 29.83 30.63 29.83 30.83 74,172 30.492 0.00%
2004-02-03 0 3.800 3.700 3.800 3.475 3.800 1,362,000 4,894,425 3.5936 30.43 29.63 30.43 27.83 30.43 170,071 28.779 11.76%
2004-02-02 0 3.400 3.325 3.400 3.300 3.700 427,000 1,512,200 3.5415 27.23 26.63 27.23 26.43 29.63 53,319 28.361 -10.53%
2004-01-30 1 3.800 - - - - 0 0 - 30.43 - - - - 0 - 0.00%
2004-01-29 1 3.800 - - - - 0 0 - 30.43 - - - - 0 - 0.00%
2004-01-28 1 3.800 - - - - 0 0 - 30.43 - - - - 0 - 0.00%
2004-01-27 0 3.800 3.725 3.825 3.500 3.825 2,285,500 8,154,225 3.5678 30.43 29.83 30.63 28.03 30.63 285,387 28.573 11.76%
2004-01-26 0 3.400 3.300 3.475 3.050 3.400 474,500 1,509,200 3.1806 27.23 26.43 27.83 24.43 27.23 59,250 25.472 14.29%
2004-01-21 0 2.975 2.975 3.050 2.975 2.975 10,000 29,625 2.9625 23.83 23.83 24.43 23.83 23.83 1,249 23.725 -1.65%
2004-01-20 0 3.025 2.925 3.050 2.925 3.025 110,600 328,055 2.9661 24.23 23.42 24.43 23.42 24.23 13,810 23.754 2.54%
2004-01-19 0 2.950 2.950 3.025 2.950 3.075 392,000 1,167,525 2.9784 23.62 23.62 24.23 23.62 24.63 48,948 23.852 -4.07%
2004-01-16 0 3.075 3.075 3.100 3.000 3.075 708,500 2,153,975 3.0402 24.63 24.63 24.83 24.03 24.63 88,469 24.347 2.50%
2004-01-15 0 3.000 2.925 3.050 3.000 3.100 354,000 1,066,875 3.0138 24.03 23.42 24.43 24.03 24.83 44,203 24.136 -2.44%
2004-01-14 0 3.075 3.025 3.075 2.900 3.100 736,000 2,212,375 3.0059 24.63 24.23 24.63 23.22 24.83 91,903 24.073 8.85%
2004-01-13 0 2.825 2.800 2.875 2.825 2.950 130,000 376,550 2.8965 22.62 22.42 23.02 22.62 23.62 16,233 23.197 -2.59%
2004-01-12 0 2.900 2.875 2.950 2.850 2.900 192,500 555,888 2.8877 23.22 23.02 23.62 22.82 23.22 24,037 23.126 -2.52%
2004-01-09 0 2.975 2.975 3.000 2.975 3.025 215,000 643,400 2.9926 23.83 23.83 24.03 23.83 24.23 26,847 23.966 0.85%
2004-01-08 0 2.950 2.950 3.000 2.950 2.950 8,500 24,250 2.8529 23.62 23.62 24.03 23.62 23.62 1,061 22.848 -3.28%
2004-01-07 0 3.050 3.000 3.125 2.950 3.050 251,000 742,800 2.9594 24.43 24.03 25.03 23.62 24.43 31,342 23.700 3.39%
2004-01-06 0 2.950 2.925 2.975 2.875 2.950 86,000 250,075 2.9078 23.62 23.42 23.83 23.02 23.62 10,739 23.287 -4.07%
2004-01-05 0 3.075 3.000 3.075 2.975 3.075 268,500 823,313 3.0663 24.63 24.03 24.63 23.83 24.63 33,527 24.557 0.00%
2004-01-02 0 3.075 3.025 3.075 3.025 3.075 132,750 402,300 3.0305 24.63 24.23 24.63 24.23 24.63 16,576 24.270 -1.60%
2003-12-31 0 3.125 3.125 3.150 3.000 3.125 212,500 659,088 3.1016 25.03 25.03 25.23 24.03 25.03 26,535 24.839 2.46%
2003-12-30 0 3.050 2.975 3.050 2.950 3.100 194,750 578,063 2.9682 24.43 23.83 24.43 23.62 24.83 24,318 23.771 2.52%
2003-12-29 0 2.975 2.975 3.100 2.975 3.150 281,500 864,000 3.0693 23.83 23.83 24.83 23.83 25.23 35,150 24.580 -4.80%
2003-12-24 0 3.125 3.100 3.125 3.075 3.125 333,300 1,031,168 3.0938 25.03 24.83 25.03 24.63 25.03 41,619 24.777 0.00%
2003-12-23 0 3.125 3.125 3.150 3.000 3.125 598,000 1,812,800 3.0314 25.03 25.03 25.23 24.03 25.03 74,671 24.277 0.81%
2003-12-22 0 3.100 3.100 3.150 2.975 3.100 449,000 1,354,100 3.0158 24.83 24.83 25.23 23.83 24.83 56,066 24.152 3.33%
2003-12-19 0 3.000 2.975 3.000 2.975 3.000 472,500 1,412,625 2.9897 24.03 23.83 24.03 23.83 24.03 59,000 23.943 1.69%
2003-12-18 0 2.950 2.950 2.975 2.825 2.975 351,500 1,035,213 2.9451 23.62 23.62 23.83 22.62 23.83 43,891 23.586 1.72%
2003-12-17 0 2.900 2.750 2.900 2.750 2.900 537,000 1,511,850 2.8154 23.22 22.02 23.22 22.02 23.22 67,054 22.547 3.57%
2003-12-16 0 2.800 2.800 2.925 2.800 2.975 180,500 529,363 2.9328 22.42 22.42 23.42 22.42 23.83 22,539 23.487 -7.44%
2003-12-15 0 3.025 3.025 3.050 2.900 3.025 177,500 531,950 2.9969 24.23 24.23 24.43 23.22 24.23 22,164 24.000 3.42%
2003-12-12 0 2.925 2.925 3.000 2.925 3.000 262,000 773,100 2.9508 23.42 23.42 24.03 23.42 24.03 32,716 23.631 -2.50%
2003-12-11 0 3.000 2.950 3.025 2.950 3.025 1,047,700 3,140,150 2.9972 24.03 23.62 24.23 23.62 24.23 130,825 24.003 2.56%
2003-12-10 0 2.925 2.900 2.975 2.925 2.950 64,000 187,375 2.9277 23.42 23.22 23.83 23.42 23.62 7,992 23.447 -1.68%
2003-12-09 0 2.975 2.950 2.975 2.825 3.025 554,250 1,651,938 2.9805 23.83 23.62 23.83 22.62 24.23 69,208 23.869 2.59%
2003-12-08 0 2.900 2.900 2.975 2.825 2.950 369,520 1,066,942 2.8874 23.22 23.22 23.83 22.62 23.62 46,141 23.123 -1.69%
2003-12-05 0 2.950 2.925 3.000 2.925 3.000 795,580 2,345,778 2.9485 23.62 23.42 24.03 23.42 24.03 99,343 23.613 -3.28%
2003-12-04 0 3.050 3.050 3.100 3.000 3.050 696,000 2,092,350 3.0063 24.43 24.43 24.83 24.03 24.43 86,908 24.075 0.00%
2003-12-03 0 3.050 2.975 3.000 3.000 3.100 328,500 1,002,050 3.0504 24.43 23.83 24.03 24.03 24.83 41,019 24.429 -0.81%
2003-12-02 0 3.075 3.050 3.100 3.000 3.150 498,500 1,525,250 3.0597 24.63 24.43 24.83 24.03 25.23 62,247 24.503 -0.81%
2003-12-01 0 3.100 3.100 3.125 3.075 3.175 1,140,700 3,529,673 3.0943 24.83 24.83 25.03 24.63 25.43 142,437 24.781 -1.59%
2003-11-28 0 3.150 3.125 3.150 3.000 3.150 553,500 1,703,900 3.0784 25.23 25.03 25.23 24.03 25.23 69,115 24.653 5.00%
2003-11-27 0 3.000 3.000 3.025 2.950 3.025 823,500 2,468,625 2.9977 24.03 24.03 24.23 23.62 24.23 102,829 24.007 0.00%
2003-11-26 0 3.000 3.000 3.075 2.975 3.200 569,250 1,751,575 3.0770 24.03 24.03 24.63 23.83 25.63 71,081 24.642 -2.44%
2003-11-25 0 3.075 3.050 3.125 3.075 3.250 1,667,000 5,289,013 3.1728 24.63 24.43 25.03 24.63 26.03 208,156 25.409 -1.60%
2003-11-24 0 3.125 3.100 3.175 2.875 3.150 842,000 2,544,625 3.0221 25.03 24.83 25.43 23.02 25.23 105,139 24.202 7.76%
2003-11-21 0 2.900 2.850 2.900 2.850 3.100 639,500 1,869,438 2.9233 23.22 22.82 23.22 22.82 24.83 79,853 23.411 -2.52%
2003-11-20 0 2.975 2.950 2.975 2.975 3.125 848,300 2,574,220 3.0346 23.83 23.62 23.83 23.83 25.03 105,926 24.302 -0.83%
2003-11-19 0 3.000 3.000 3.025 3.000 3.100 759,000 2,297,475 3.0270 24.03 24.03 24.23 24.03 24.83 94,775 24.241 -3.23%
2003-11-18 0 3.100 3.100 3.125 3.000 3.500 2,248,500 7,091,525 3.1539 24.83 24.83 25.03 24.03 28.03 280,767 25.258 10.71%
2003-11-17 1 2.800 - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2003-11-14 1 2.800 - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2003-11-13 1 2.800 - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2003-11-12 0 2.800 2.775 2.800 2.600 2.800 612,000 1,646,825 2.6909 22.42 22.22 22.42 20.82 22.42 76,419 21.550 6.67%
2003-11-11 0 2.625 2.600 2.650 2.600 2.700 226,500 600,500 2.6512 21.02 20.82 21.22 20.82 21.62 28,283 21.232 -5.41%
2003-11-10 0 2.775 2.675 2.800 2.625 2.900 1,198,600 3,330,025 2.7783 22.22 21.42 22.42 21.02 23.22 149,667 22.250 -1.77%
2003-11-07 0 2.825 2.850 2.875 2.475 2.875 1,688,500 4,656,025 2.7575 22.62 22.82 23.02 19.82 23.02 210,840 22.083 15.31%
2003-11-06 0 2.450 2.400 2.525 2.300 2.575 994,000 2,454,325 2.4691 19.62 19.22 20.22 18.42 20.62 124,119 19.774 6.52%
2003-11-05 0 2.300 2.325 2.550 2.300 2.600 668,000 1,692,850 2.5342 18.42 18.62 20.42 18.42 20.82 83,412 20.295 -8.00%
2003-11-04 0 2.500 2.450 2.500 2.350 2.800 1,695,500 4,237,075 2.4990 20.02 19.62 20.02 18.82 22.42 211,714 20.013 -10.71%
2003-11-03 0 2.800 2.800 2.825 2.575 3.075 816,500 2,310,000 2.8291 22.42 22.42 22.62 20.62 24.63 101,955 22.657 -8.20%
2003-10-31 0 3.050 2.775 3.050 2.950 3.125 1,016,000 3,141,200 3.0917 24.43 22.22 24.43 23.62 25.03 126,866 24.760 -1.61%
2003-10-30 0 3.100 3.100 3.175 3.025 3.200 1,578,100 4,937,365 3.1287 24.83 24.83 25.43 24.23 25.63 197,055 25.056 0.00%
2003-10-29 0 3.100 3.100 3.125 2.950 3.300 2,062,100 6,355,990 3.0823 24.83 24.83 25.03 23.62 26.43 257,491 24.684 -0.80%
2003-10-28 0 3.125 3.100 3.150 2.900 3.175 2,143,833 6,444,124 3.0059 25.03 24.83 25.23 23.22 25.43 267,697 24.072 10.62%
2003-10-27 0 2.825 2.775 2.825 2.600 2.825 1,307,500 3,549,113 2.7144 22.62 22.22 22.62 20.82 22.62 163,265 21.738 5.61%
2003-10-24 0 2.675 2.650 2.700 2.575 2.750 1,708,000 4,498,400 2.6337 21.42 21.22 21.62 20.62 22.02 213,275 21.092 3.88%
2003-10-23 0 2.575 2.550 2.600 2.450 2.700 1,302,500 3,349,100 2.5713 20.62 20.42 20.82 19.62 21.62 162,641 20.592 1.98%
2003-10-22 0 2.525 2.500 2.550 2.475 2.625 1,688,250 4,283,481 2.5372 20.22 20.02 20.42 19.82 21.02 210,809 20.319 1.00%
2003-10-21 0 2.500 2.500 2.550 2.300 2.750 4,328,400 10,720,608 2.4768 20.02 20.02 20.42 18.42 22.02 540,480 19.835 -2.91%
2003-10-20 0 2.575 2.575 2.625 2.500 2.800 7,607,359 19,529,095 2.5671 20.62 20.62 21.02 20.02 22.42 949,919 20.559 13.19%
2003-10-17 0 2.275 2.250 2.300 2.100 2.500 3,912,650 9,096,398 2.3249 18.22 18.02 18.42 16.82 20.02 488,566 18.619 14.90%
2003-10-16 0 1.980 1.910 2.000 1.380 2.100 7,434,650 13,108,781 1.7632 15.86 15.30 16.02 11.05 16.82 928,353 14.120 43.48%
2003-10-15 0 1.380 1.330 1.360 1.050 1.420 5,015,250 6,491,398 1.2943 11.05 10.65 10.89 8.409 11.37 626,246 10.366 38.00%
2003-10-14 1 1.000 - - - - 0 0 - 8.008 - - - - 0 - 0.00%
2003-10-13 1 1.000 - - - - 0 0 - 8.008 - - - - 0 - 0.00%
2003-10-10 1 1.000 - - - - 0 0 - 8.008 - - - - 0 - 0.00%
2003-10-09 1 1.000 - - - - 0 0 - 8.008 - - - - 0 - 0.00%
2003-10-08 1 1.000 - - - - 0 0 - 8.008 - - - - 0 - 0.00%
2003-10-07 1 1.000 - - - - 0 0 - 8.008 - - - - 0 - 0.00%
2003-10-06 1 1.000 - - - - 0 0 - 8.008 - - - - 0 - 0.00%
2003-10-03 1 1.000 - - - - 0 0 - 8.008 - - - - 0 - 0.00%
2003-10-02 1 1.000 - - - - 0 0 - 8.008 - - - - 0 - 0.00%
2003-09-30 0 1.000 1.000 1.010 0.990 1.020 431,500 431,590 1.0002 8.008 8.008 8.089 7.928 8.169 53,881 8.0101 0.00%
2003-09-29 0 1.000 0.990 1.050 0.990 1.010 2,982,500 2,982,595 1.0000 8.008 7.928 8.409 7.928 8.089 372,420 8.0087 1.01%
2003-09-26 0 0.990 0.980 1.050 0.980 0.990 127,000 125,360 0.9871 7.928 7.848 8.409 7.848 7.928 15,858 7.9050 0.00%
2003-09-25 0 0.990 0.980 1.080 0.980 0.990 100,000 98,620 0.9862 7.928 7.848 8.649 7.848 7.928 12,487 7.8979 1.02%
2003-09-24 0 0.980 0.980 1.000 0.980 0.980 60,000 58,800 0.9800 7.848 7.848 8.008 7.848 7.848 7,492 7.8483 0.00%
2003-09-23 0 0.980 0.980 1.030 0.980 0.980 13,500 13,155 0.9744 7.848 7.848 8.249 7.848 7.848 1,686 7.8038 0.00%
2003-09-22 0 0.980 0.980 1.000 0.980 0.990 170,000 167,200 0.9835 7.848 7.848 8.008 7.848 7.928 21,228 7.8765 -4.85%
2003-09-19 0 1.030 1.020 1.040 1.020 1.030 51,000 51,900 1.0176 8.249 8.169 8.329 8.169 8.249 6,368 8.1498 0.00%
2003-09-18 0 1.030 1.000 1.030 0.990 1.040 1,190,000 1,202,680 1.0107 8.249 8.008 8.249 7.928 8.329 148,593 8.0938 1.98%
2003-09-17 0 1.010 1.000 1.030 0.990 1.010 759,810 762,620 1.0037 8.089 8.008 8.249 7.928 8.089 94,876 8.0380 -0.98%
2003-09-16 0 1.020 1.020 1.050 0.960 1.080 1,089,500 1,111,860 1.0205 8.169 8.169 8.409 7.688 8.649 136,044 8.1728 2.00%
2003-09-15 0 1.000 0.980 1.010 0.980 1.000 1,137,500 1,130,745 0.9941 8.008 7.848 8.089 7.848 8.008 142,038 7.9609 0.00%
2003-09-11 0 1.000 0.990 1.010 0.970 1.010 1,827,000 1,823,700 0.9982 8.008 7.928 8.089 7.768 8.089 228,135 7.9940 0.00%
2003-09-10 0 1.000 0.990 1.010 0.960 1.010 1,040,500 1,033,520 0.9933 8.008 7.928 8.089 7.688 8.089 129,926 7.9547 0.00%
2003-09-09 0 1.000 0.980 1.010 0.960 1.010 2,924,500 2,893,020 0.9892 8.008 7.848 8.089 7.688 8.089 365,178 7.9222 -0.99%
2003-09-08 0 1.010 1.000 1.010 0.970 1.050 247,500 250,230 1.0110 8.089 8.008 8.089 7.768 8.409 30,905 8.0968 -0.98%
2003-09-05 0 1.020 0.960 1.020 0.930 1.020 485,500 469,025 0.9661 8.169 7.688 8.169 7.448 8.169 60,624 7.7367 6.25%
2003-09-04 0 0.960 0.930 0.960 0.930 0.960 1,650,000 1,551,760 0.9405 7.688 7.448 7.688 7.448 7.688 206,033 7.5316 0.00%
2003-09-03 0 0.960 0.940 0.960 0.900 0.960 447,870 417,282 0.9317 7.688 7.528 7.688 7.208 7.688 55,925 7.4615 5.49%
2003-09-02 0 0.910 0.910 0.940 0.910 0.930 158,000 144,480 0.9144 7.288 7.288 7.528 7.288 7.448 19,729 7.3232 -3.19%
2003-09-01 0 0.940 0.940 0.950 0.900 0.950 978,500 909,460 0.9294 7.528 7.528 7.608 7.208 7.608 122,184 7.4434 1.08%
2003-08-29 0 0.930 0.920 0.940 0.910 0.940 445,000 409,440 0.9201 7.448 7.368 7.528 7.288 7.528 55,566 7.3685 3.33%
2003-08-28 0 0.900 0.900 0.940 0.890 0.980 279,000 251,820 0.9026 7.208 7.208 7.528 7.128 7.848 34,838 7.2283 -1.10%
2003-08-27 0 0.910 0.890 0.920 0.860 0.920 285,000 254,730 0.8938 7.288 7.128 7.368 6.887 7.368 35,587 7.1579 0.00%
2003-08-26 0 0.910 0.910 0.930 0.900 0.950 105,500 96,045 0.9104 7.288 7.288 7.448 7.208 7.608 13,174 7.2907 2.25%
2003-08-25 0 0.890 0.890 0.900 0.890 0.900 53,000 47,450 0.8953 7.128 7.128 7.208 7.128 7.208 6,618 7.1698 -9.18%
2003-08-22 0 0.980 0.970 0.990 0.880 0.980 423,000 391,200 0.9248 7.848 7.768 7.928 7.047 7.848 52,819 7.4064 16.67%
2003-08-21 0 0.840 0.840 0.900 0.800 0.810 47,000 37,730 0.8028 6.727 6.727 7.208 6.407 6.487 5,869 6.4289 5.00%
2003-08-20 0 0.800 0.700 0.850 0.800 0.800 39,000 31,050 0.7962 6.407 5.606 6.807 6.407 6.407 4,870 6.3759 0.00%
2003-08-19 0 0.800 0.800 0.820 0.800 0.800 16,000 12,760 0.7975 6.407 6.407 6.567 6.407 6.407 1,998 6.3867 2.56%
2003-08-18 0 0.780 0.750 - - - 0 0 - 6.247 6.006 - - - 0 - 0.00%
2003-08-15 0 0.780 0.720 0.780 - - 0 0 - 6.247 5.766 6.247 - - 0 - -1.27%
2003-08-14 0 0.790 0.750 - - - 0 0 - 6.327 6.006 - - - 0 - 0.00%
2003-08-13 0 0.790 0.790 0.880 0.790 0.860 77,000 63,760 0.8281 6.327 6.327 7.047 6.327 6.887 9,615 6.6314 -2.47%
2003-08-12 0 0.810 0.810 0.850 0.800 0.820 85,229 69,039 0.8100 6.487 6.487 6.807 6.407 6.567 10,642 6.4872 -1.22%
2003-08-11 0 0.820 0.810 0.900 0.820 0.820 3,200 2,608 0.8150 6.567 6.487 7.208 6.567 6.567 400 6.5269 1.23%
2003-08-08 0 0.810 0.780 0.820 - - 2,000 1,480 0.7400 6.487 6.247 6.567 - - 250 5.9262 0.00%
2003-08-07 0 0.810 0.790 0.830 0.810 0.820 31,000 25,220 0.8135 6.487 6.327 6.647 6.487 6.567 3,871 6.5152 -4.71%
2003-08-06 0 0.850 0.830 0.860 0.850 0.860 117,500 100,435 0.8548 6.807 6.647 6.887 6.807 6.887 14,672 6.8453 -5.56%
2003-08-05 0 0.900 0.870 0.900 0.880 0.900 137,500 122,920 0.8940 7.208 6.967 7.208 7.047 7.208 17,169 7.1592 1.12%
2003-08-04 0 0.890 0.890 0.900 0.880 0.900 137,000 121,730 0.8885 7.128 7.128 7.208 7.047 7.208 17,107 7.1158 -1.11%
2003-08-01 0 0.900 0.880 0.900 0.900 0.920 216,000 197,340 0.9136 7.208 7.047 7.208 7.208 7.368 26,972 7.3166 0.00%
2003-07-31 0 0.900 0.880 0.920 0.900 0.920 208,740 189,564 0.9081 7.208 7.047 7.368 7.208 7.368 26,065 7.2727 0.00%
2003-07-30 0 0.900 0.860 0.930 0.890 0.900 79,500 71,250 0.8962 7.208 6.887 7.448 7.128 7.208 9,927 7.1774 4.65%
2003-07-29 0 0.860 0.820 0.960 0.850 0.860 110,500 94,030 0.8510 6.887 6.567 7.688 6.807 6.887 13,798 6.8148 0.00%
2003-07-28 0 0.860 0.850 0.900 0.850 0.900 66,000 57,120 0.8655 6.887 6.807 7.208 6.807 7.208 8,241 6.9309 -2.27%
2003-07-25 0 0.880 0.880 0.920 0.880 0.880 26,000 22,580 0.8685 7.047 7.047 7.368 7.047 7.047 3,247 6.9550 -4.35%
2003-07-24 0 0.920 0.920 0.960 0.870 0.920 197,000 178,190 0.9045 7.368 7.368 7.688 6.967 7.368 24,599 7.2438 6.98%
2003-07-23 0 0.860 0.830 0.860 0.820 0.860 197,000 161,740 0.8210 6.887 6.647 6.887 6.567 6.887 24,599 6.5750 3.61%
2003-07-22 0 0.830 0.830 0.880 0.830 0.830 166,000 137,880 0.8306 6.647 6.647 7.047 6.647 6.647 20,728 6.6518 0.00%
2003-07-21 0 0.830 - 0.900 0.830 0.900 372,000 315,870 0.8491 6.647 - 7.208 6.647 7.208 46,451 6.8001 -7.78%
2003-07-18 0 0.900 0.880 0.940 0.890 0.910 208,000 187,560 0.9017 7.208 7.047 7.528 7.128 7.288 25,973 7.2214 0.00%
2003-07-17 0 0.900 0.880 0.920 0.850 0.920 233,500 203,605 0.8720 7.208 7.047 7.368 6.807 7.368 29,157 6.9831 5.88%
2003-07-16 0 0.850 0.850 0.880 0.840 0.880 26,000 22,260 0.8562 6.807 6.807 7.047 6.727 7.047 3,247 6.8564 1.19%
2003-07-15 0 0.840 0.840 0.900 0.830 0.880 153,000 127,830 0.8355 6.727 6.727 7.208 6.647 7.047 19,105 6.6910 2.44%
2003-07-14 0 0.820 0.820 0.870 0.800 0.880 72,000 58,530 0.8129 6.567 6.567 6.967 6.407 7.047 8,991 6.5102 2.50%
2003-07-11 1 0.800 - - - - 0 0 - 6.407 - - - - 0 - 0.00%
2003-07-10 1 0.800 - - - - 0 0 - 6.407 - - - - 0 - 0.00%
2003-07-09 1 0.800 - - - - 0 0 - 6.407 - - - - 0 - 0.00%
2003-07-08 1 0.800 - - - - 0 0 - 6.407 - - - - 0 - 0.00%
2003-07-07 1 0.800 - - - - 0 0 - 6.407 - - - - 0 - 0.00%
2003-07-04 1 0.800 - - - - 0 0 - 6.407 - - - - 0 - 0.00%
2003-07-03 0 0.800 0.750 0.850 - - 0 0 - 6.407 6.006 6.807 - - 0 - 0.00%
2003-07-02 0 0.800 0.800 0.850 0.800 0.800 3,000 2,400 0.8000 6.407 6.407 6.807 6.407 6.407 375 6.4067 -2.44%
2003-06-30 0 0.820 0.820 0.850 0.820 0.820 30,500 24,985 0.8192 6.567 6.567 6.807 6.567 6.567 3,808 6.5603 -3.53%
2003-06-27 0 0.850 0.830 0.900 0.830 0.850 78,000 66,090 0.8473 6.807 6.647 7.208 6.647 6.807 9,740 6.7856 0.00%
2003-06-26 0 0.850 0.850 0.860 - - 0 0 - 6.807 6.807 6.887 - - 0 - 0.00%
2003-06-25 0 0.850 0.850 0.900 - - 0 0 - 6.807 6.807 7.208 - - 0 - 1.19%
2003-06-24 0 0.840 0.830 0.930 0.810 0.840 53,000 44,270 0.8353 6.727 6.647 7.448 6.487 6.727 6,618 6.6893 -2.33%
2003-06-23 0 0.860 0.830 0.930 - - 0 0 - 6.887 6.647 7.448 - - 0 - 0.00%
2003-06-20 0 0.860 0.850 0.890 0.860 0.900 174,000 155,460 0.8934 6.887 6.807 7.128 6.887 7.208 21,727 7.1551 2.38%
2003-06-19 0 0.840 0.810 0.870 0.830 0.850 192,000 161,030 0.8387 6.727 6.487 6.967 6.647 6.807 23,975 6.7167 -1.18%
2003-06-18 0 0.850 0.810 0.910 0.850 0.910 180,000 162,900 0.9050 6.807 6.487 7.288 6.807 7.288 22,476 7.2476 -3.41%
2003-06-17 0 0.880 0.820 0.900 0.860 0.900 319,000 280,120 0.8781 7.047 6.567 7.208 6.887 7.208 39,833 7.0324 -2.22%
2003-06-16 0 0.900 0.850 0.900 0.900 0.950 396,000 367,980 0.9292 7.208 6.807 7.208 7.208 7.608 49,448 7.4418 -1.10%
2003-06-13 0 0.910 0.880 0.960 0.910 0.910 30,000 27,300 0.9100 7.288 7.047 7.688 7.288 7.288 3,746 7.2877 -3.19%
2003-06-12 0 0.940 0.900 0.950 0.920 0.970 601,000 567,820 0.9448 7.528 7.208 7.608 7.368 7.768 75,046 7.5663 2.17%
2003-06-11 0 0.920 0.920 0.960 0.920 0.960 66,000 61,560 0.9327 7.368 7.368 7.688 7.368 7.688 8,241 7.4697 -3.16%
2003-06-10 0 0.950 - 0.960 - - 0 0 - 7.608 - 7.688 - - 0 - 0.00%
2003-06-09 0 0.950 - 0.950 1.000 1.000 4,000 3,850 0.9625 7.608 - 7.608 8.008 8.008 499 7.7081 0.00%
2003-06-06 0 0.950 0.950 0.970 0.900 0.960 155,000 144,110 0.9297 7.608 7.608 7.768 7.208 7.688 19,355 7.4458 7.95%
2003-06-05 0 0.880 0.810 0.900 0.800 0.880 57,000 49,380 0.8663 7.047 6.487 7.208 6.407 7.047 7,117 6.9378 -2.22%
2003-06-03 0 0.900 0.870 0.940 0.900 0.900 113,000 101,700 0.9000 7.208 6.967 7.528 7.208 7.208 14,110 7.2076 -8.16%
2003-06-02 0 0.980 - 0.980 - - 2,500 2,325 0.9300 7.848 - 7.848 - - 312 7.4478 -1.01%
2003-05-30 0 0.990 - 0.990 - - 0 0 - 7.928 - 7.928 - - 0 - 0.00%
2003-05-29 0 0.990 - 0.990 - - 0 0 - 7.928 - 7.928 - - 0 - 0.00%
2003-05-28 0 0.990 0.940 0.990 0.990 0.990 202,000 199,910 0.9897 7.928 7.528 7.928 7.928 7.928 25,223 7.9256 5.32%
2003-05-27 0 0.940 0.940 0.990 0.940 0.940 3,000 2,820 0.9400 7.528 7.528 7.928 7.528 7.528 375 7.5279 -6.00%
2003-05-26 0 1.000 0.940 1.000 0.990 1.000 56,500 56,120 0.9933 8.008 7.528 8.008 7.928 8.008 7,055 7.9546 1.01%
2003-05-23 0 0.990 0.910 1.000 0.960 1.000 466,000 461,030 0.9893 7.928 7.288 8.008 7.688 8.008 58,189 7.9230 1.02%
2003-05-22 0 0.980 0.900 0.980 0.900 0.980 60,000 56,220 0.9370 7.848 7.208 7.848 7.208 7.848 7,492 7.5039 3.16%
2003-05-21 0 0.950 0.950 0.980 0.950 0.950 12,000 11,400 0.9500 7.608 7.608 7.848 7.608 7.608 1,498 7.6080 -3.06%
2003-05-20 0 0.980 0.890 0.990 0.920 0.990 380,000 371,030 0.9764 7.848 7.128 7.928 7.368 7.928 47,450 7.8194 -2.00%
2003-05-19 0 1.000 0.960 1.000 0.990 1.000 51,500 51,160 0.9934 8.008 7.688 8.008 7.928 8.008 6,431 7.9556 -1.96%
2003-05-16 0 1.020 0.960 1.020 1.020 1.030 272,700 278,316 1.0206 8.169 7.688 8.169 8.169 8.249 34,052 8.1734 0.00%
2003-05-15 0 1.020 0.920 1.050 1.000 1.020 224,400 227,370 1.0132 8.169 7.368 8.409 8.008 8.169 28,020 8.1144 2.00%
2003-05-14 0 1.000 0.920 1.000 1.000 1.010 57,000 57,480 1.0084 8.008 7.368 8.008 8.008 8.089 7,117 8.0759 1.01%
2003-05-13 0 0.990 0.920 1.000 0.990 0.990 60,000 59,400 0.9900 7.928 7.368 8.008 7.928 7.928 7,492 7.9283 1.02%
2003-05-12 0 0.980 0.920 0.980 - - 1,000 900 0.9000 7.848 7.368 7.848 - - 125 7.2076 -2.00%
2003-05-09 0 1.000 0.930 1.000 0.970 1.010 562,500 562,815 1.0006 8.008 7.448 8.008 7.768 8.089 70,238 8.0129 -0.99%
2003-05-07 0 1.010 0.970 1.010 0.960 1.010 475,500 467,900 0.9840 8.089 7.768 8.089 7.688 8.089 59,375 7.8804 1.00%
2003-05-06 0 1.000 0.990 1.020 1.000 1.030 86,500 87,925 1.0165 8.008 7.928 8.169 8.008 8.249 10,801 8.1404 -3.85%
2003-05-05 0 1.040 1.050 1.070 1.040 1.110 329,500 354,490 1.0758 8.329 8.409 8.569 8.329 8.889 41,144 8.6158 -6.31%
2003-05-02 0 1.110 1.060 1.120 1.030 1.130 333,000 358,020 1.0751 8.889 8.489 8.969 8.249 9.050 41,581 8.6101 5.71%
2003-04-30 0 1.050 1.000 1.050 1.020 1.050 181,000 187,790 1.0375 8.409 8.008 8.409 8.169 8.409 22,601 8.3089 0.00%
2003-04-29 0 1.050 0.980 1.050 0.990 1.050 188,500 193,275 1.0253 8.409 7.848 8.409 7.928 8.409 23,538 8.2113 0.00%
2003-04-28 0 1.050 0.970 1.050 0.970 1.060 665,000 692,820 1.0418 8.409 7.768 8.409 7.768 8.489 83,037 8.3435 -0.94%
2003-04-25 0 1.060 1.040 1.070 1.000 1.060 414,000 422,400 1.0203 8.489 8.329 8.569 8.008 8.489 51,696 8.1709 2.91%
2003-04-24 0 1.030 0.970 1.030 0.980 1.030 318,000 315,930 0.9935 8.249 7.768 8.249 7.848 8.249 39,708 7.9563 0.00%
2003-04-23 0 1.030 0.980 1.050 0.980 1.140 988,000 1,092,690 1.1060 8.249 7.848 8.409 7.848 9.130 123,370 8.8570 -10.43%
2003-04-22 0 1.150 1.070 1.150 1.080 1.170 372,000 422,100 1.1347 9.210 8.569 9.210 8.649 9.370 46,451 9.0870 -4.17%
2003-04-17 0 1.200 1.160 1.200 1.160 1.220 392,500 472,625 1.2041 9.610 9.290 9.610 9.290 9.770 49,011 9.6433 0.00%
2003-04-16 0 1.200 1.170 1.200 1.170 1.220 484,500 583,260 1.2038 9.610 9.370 9.610 9.370 9.770 60,499 9.6409 0.00%
2003-04-15 0 1.200 1.200 1.210 1.170 1.250 1,486,500 1,811,755 1.2188 9.610 9.610 9.690 9.370 10.01 185,617 9.7607 0.00%
2003-04-14 0 1.200 1.140 1.200 1.140 1.210 285,000 334,715 1.1744 9.610 9.130 9.610 9.130 9.690 35,587 9.4054 -2.44%
2003-04-11 0 1.230 1.210 1.230 1.210 1.260 522,000 638,560 1.2233 9.850 9.690 9.850 9.690 10.09 65,181 9.7967 -1.60%
2003-04-10 0 1.250 1.240 1.260 1.180 1.270 1,914,500 2,366,700 1.2362 10.01 9.930 10.09 9.450 10.17 239,061 9.9000 4.17%
2003-04-09 0 1.200 1.190 1.240 1.200 1.330 5,042,000 6,392,770 1.2679 9.610 9.530 9.930 9.610 10.65 629,587 10.154 0.00%
2003-04-08 0 1.200 1.200 1.210 1.120 1.200 2,723,500 3,193,050 1.1724 9.610 9.610 9.690 8.969 9.610 340,079 9.3891 4.35%
2003-04-07 0 1.150 1.150 1.180 1.150 1.190 1,125,500 1,307,625 1.1618 9.210 9.210 9.450 9.210 9.530 140,539 9.3043 -2.54%
2003-04-04 0 1.180 1.170 1.180 1.130 1.180 2,137,000 2,441,490 1.1425 9.450 9.370 9.450 9.050 9.450 266,844 9.1495 1.72%
2003-04-03 0 1.160 1.160 1.170 1.050 1.170 1,930,000 2,172,650 1.1257 9.290 9.290 9.370 8.409 9.370 240,996 9.0153 11.54%
2003-04-02 0 1.040 1.040 1.050 0.980 1.050 726,500 728,100 1.0022 8.329 8.329 8.409 7.848 8.409 90,717 8.0261 8.33%
2003-04-01 0 0.960 0.960 0.970 0.860 0.970 463,250 422,315 0.9116 7.688 7.688 7.768 6.887 7.768 57,845 7.3008 9.09%
2003-03-31 0 0.880 0.880 0.940 0.880 1.080 491,450 498,484 1.0143 7.047 7.047 7.528 7.047 8.649 61,367 8.1231 -8.33%
2003-03-28 1 0.960 - - - - 0 0 - 7.688 - - - - 0 - 0.00%
2003-03-27 1 0.960 - - - - 0 0 - 7.688 - - - - 0 - 0.00%
2003-03-26 1 0.960 - - - - 0 0 - 7.688 - - - - 0 - 0.00%
2003-03-25 1 0.960 - - - - 0 0 - 7.688 - - - - 0 - 0.00%
2003-03-24 1 0.960 - - - - 0 0 - 7.688 - - - - 0 - 0.00%
2003-03-21 1 0.960 - - - - 0 0 - 7.688 - - - - 0 - 0.00%
2003-03-20 1 0.960 - - - - 0 0 - 7.688 - - - - 0 - 0.00%
2003-03-19 1 0.960 - - - - 0 0 - 7.688 - - - - 0 - 0.00%
2003-03-18 1 0.960 - - - - 0 0 - 7.688 - - - - 0 - 0.00%
2003-03-17 1 0.960 - - - - 0 0 - 7.688 - - - - 0 - 0.00%
2003-03-14 1 0.960 - - - - 0 0 - 7.688 - - - - 0 - 0.00%
2003-03-13 1 0.960 - - - - 0 0 - 7.688 - - - - 0 - 0.00%
2003-03-12 1 0.960 - - - - 0 0 - 7.688 - - - - 0 - 0.00%
2003-03-11 1 0.960 - - - - 0 0 - 7.688 - - - - 0 - 0.00%
2003-03-10 1 0.960 - - - - 0 0 - 7.688 - - - - 0 - 0.00%
2003-03-07 1 0.960 - - - - 0 0 - 7.688 - - - - 0 - 0.00%
2003-03-06 1 0.960 - - - - 0 0 - 7.688 - - - - 0 - 0.00%
2003-03-05 0 0.960 0.950 1.040 0.960 1.040 60,000 58,920 0.9820 7.688 7.608 8.329 7.688 8.329 7,492 7.8643 0.00%
2003-03-04 0 0.960 0.960 1.040 0.960 1.000 201,500 199,180 0.9885 7.688 7.688 8.329 7.688 8.008 25,161 7.9162 2.13%
2003-03-03 0 0.940 0.940 - - - 0 0 - 7.528 7.528 - - - 0 - 0.00%
2003-02-28 0 0.940 0.900 1.000 0.930 0.960 141,000 133,560 0.9472 7.528 7.208 8.008 7.448 7.688 17,606 7.5859 -6.00%
2003-02-27 0 1.000 1.000 1.140 1.000 1.150 177,000 193,620 1.0939 8.008 8.008 9.130 8.008 9.210 22,102 8.7604 -9.91%
2003-02-26 0 1.110 1.100 1.170 1.040 1.200 801,250 896,975 1.1195 8.889 8.809 9.370 8.329 9.610 100,051 8.9652 6.73%
2003-02-25 0 1.040 1.000 - 0.890 1.040 609,000 586,290 0.9627 8.329 8.008 - 7.128 8.329 76,045 7.7098 13.04%
2003-02-24 0 0.920 0.860 0.990 0.920 0.920 3,500 3,180 0.9086 7.368 6.887 7.928 7.368 7.368 437 7.2762 0.00%
2003-02-21 0 0.920 0.870 0.940 0.890 0.920 195,000 176,460 0.9049 7.368 6.967 7.528 7.128 7.368 24,349 7.2470 2.22%
2003-02-20 0 0.900 0.870 0.900 0.850 0.960 184,000 166,200 0.9033 7.208 6.967 7.208 6.807 7.688 22,976 7.2337 -6.25%
2003-02-19 0 0.960 0.910 0.980 0.960 1.030 41,000 40,010 0.9759 7.688 7.288 7.848 7.688 8.249 5,120 7.8151 -12.73%
2003-02-18 0 1.100 1.060 1.100 1.100 1.100 30,000 32,750 1.0917 8.809 8.489 8.809 8.809 8.809 3,746 8.7425 -4.35%
2003-02-17 0 1.150 - 1.160 1.050 1.150 39,000 43,500 1.1154 9.210 - 9.290 8.409 9.210 4,870 8.9325 4.55%
2003-02-14 0 1.100 - 1.150 1.100 1.280 74,500 85,890 1.1529 8.809 - 9.210 8.809 10.25 9,303 9.2328 -5.17%
2003-02-13 0 1.160 - 1.160 1.160 1.160 3,000 3,480 1.1600 9.290 - 9.290 9.290 9.290 375 9.2898 -0.85%
2003-02-12 0 1.170 1.160 1.190 1.160 1.200 435,000 512,220 1.1775 9.370 9.290 9.530 9.290 9.610 54,318 9.4301 -2.50%
2003-02-11 0 1.200 1.180 1.210 1.160 1.200 157,000 187,285 1.1929 9.610 9.450 9.690 9.290 9.610 19,604 9.5532 -2.44%
2003-02-10 0 1.230 1.200 1.240 1.210 1.250 206,500 254,695 1.2334 9.850 9.610 9.930 9.690 10.01 25,785 9.8775 -1.60%
2003-02-07 0 1.250 1.200 1.250 1.200 1.290 772,000 946,105 1.2255 10.01 9.610 10.01 9.610 10.33 96,398 9.8145 0.00%
2003-02-06 0 1.250 1.220 1.260 1.200 1.270 472,500 581,110 1.2299 10.01 9.770 10.09 9.610 10.17 59,000 9.8493 1.63%
2003-02-05 0 1.230 1.150 1.230 1.140 1.300 223,500 278,760 1.2472 9.850 9.210 9.850 9.130 10.41 27,908 9.9885 4.24%
2003-02-04 0 1.180 1.180 1.230 1.150 1.330 440,000 548,430 1.2464 9.450 9.450 9.850 9.210 10.65 54,942 9.9820 -7.81%
2003-01-30 0 1.280 1.250 1.290 1.100 1.390 2,224,000 2,819,385 1.2677 10.25 10.01 10.33 8.809 11.13 277,707 10.152 -2.29%
2003-01-29 1 1.310 - - - - 0 0 - 10.49 - - - - 0 - 0.00%
2003-01-28 1 1.310 - - - - 0 0 - 10.49 - - - - 0 - 0.00%
2003-01-27 1 1.310 - - - - 0 0 - 10.49 - - - - 0 - 0.00%
2003-01-24 1 1.310 - - - - 0 0 - 10.49 - - - - 0 - 0.00%
2003-01-23 0 1.310 1.310 1.350 1.250 1.410 3,269,100 4,350,233 1.3307 10.49 10.49 10.81 10.01 11.29 408,207 10.657 6.50%
2003-01-22 0 1.230 1.230 1.260 1.060 1.270 1,354,000 1,631,450 1.2049 9.850 9.850 10.09 8.489 10.17 169,072 9.6494 14.95%
2003-01-21 0 1.070 1.060 - 0.980 1.070 1,386,500 1,392,030 1.0040 8.569 8.489 - 7.848 8.569 173,130 8.0404 8.08%
2003-01-20 0 0.990 0.990 1.060 0.910 1.000 494,500 464,920 0.9402 7.928 7.928 8.489 7.288 8.008 61,747 7.5294 7.61%
2003-01-17 0 0.920 0.920 0.940 0.910 0.940 174,500 159,980 0.9168 7.368 7.368 7.528 7.288 7.528 21,790 7.3421 -1.08%
2003-01-16 0 0.930 0.900 0.930 0.890 0.930 347,000 313,530 0.9035 7.448 7.208 7.448 7.128 7.448 43,329 7.2360 0.00%
2003-01-15 0 0.930 0.910 0.930 0.900 0.930 838,000 754,800 0.9007 7.448 7.288 7.448 7.208 7.448 104,640 7.2133 1.09%
2003-01-14 0 0.920 0.910 0.950 0.910 0.930 985,150 899,868 0.9134 7.368 7.288 7.608 7.288 7.448 123,014 7.3152 0.00%
2003-01-13 0 0.920 0.910 0.930 0.910 0.940 1,043,000 961,930 0.9223 7.368 7.288 7.448 7.288 7.528 130,238 7.3860 1.10%
2003-01-10 0 0.910 0.910 0.920 0.890 0.940 419,000 380,425 0.9079 7.288 7.288 7.368 7.128 7.528 52,320 7.2711 0.00%
2003-01-09 0 0.910 0.880 0.920 0.870 0.910 611,500 550,850 0.9008 7.288 7.047 7.368 6.967 7.288 76,357 7.2141 1.11%
2003-01-08 0 0.900 0.920 0.930 0.840 0.920 1,574,500 1,379,525 0.8762 7.208 7.368 7.448 6.727 7.368 196,605 7.0167 5.88%
2003-01-07 0 0.850 0.850 0.870 0.850 0.870 467,000 400,095 0.8567 6.807 6.807 6.967 6.807 6.967 58,314 6.8611 -2.30%
2003-01-06 0 0.870 0.860 0.880 0.840 0.870 652,000 562,195 0.8623 6.967 6.887 7.047 6.727 6.967 81,414 6.9054 3.57%
2003-01-03 0 0.840 0.830 0.860 0.800 0.880 1,363,000 1,157,345 0.8491 6.727 6.647 6.887 6.407 7.047 170,196 6.8001 7.69%
2003-01-02 0 0.780 0.760 0.780 0.700 0.780 466,500 335,645 0.7195 6.247 6.086 6.247 5.606 6.247 58,251 5.7620 8.33%
2002-12-31 0 0.720 0.710 0.730 0.710 0.730 249,000 178,800 0.7181 5.766 5.686 5.846 5.686 5.846 31,092 5.7506 1.41%
2002-12-30 0 0.710 0.740 0.750 0.710 0.710 693,000 492,030 0.7100 5.686 5.926 6.006 5.686 5.686 86,534 5.6860 -5.33%
2002-12-27 0 0.750 0.700 0.750 0.690 0.750 668,000 472,420 0.7072 6.006 5.606 6.006 5.526 6.006 83,412 5.6637 10.29%
2002-12-24 0 0.680 0.650 0.700 - - 0 0 - 5.446 5.205 5.606 - - 0 - 0.00%
2002-12-23 0 0.680 0.670 0.700 0.680 0.690 198,500 136,760 0.6890 5.446 5.366 5.606 5.446 5.526 24,786 5.5175 -5.56%
2002-12-20 0 0.720 0.720 0.730 0.660 0.700 112,000 77,600 0.6929 5.766 5.766 5.846 5.286 5.606 13,985 5.5487 -4.00%
2002-12-19 0 0.750 0.700 0.760 0.700 0.780 830,000 630,100 0.7592 6.006 5.606 6.086 5.606 6.247 103,641 6.0797 -3.85%
2002-12-18 0 0.780 0.770 0.790 0.760 0.800 116,000 90,380 0.7791 6.247 6.166 6.327 6.086 6.407 14,485 6.2397 0.00%
2002-12-17 0 0.780 0.740 0.780 0.740 0.780 529,000 396,310 0.7492 6.247 5.926 6.247 5.926 6.247 66,055 5.9997 0.00%
2002-12-16 0 0.780 0.780 0.800 0.740 0.820 201,500 161,320 0.8006 6.247 6.247 6.407 5.926 6.567 25,161 6.4115 -3.70%
2002-12-13 0 0.810 0.790 0.810 0.750 0.810 1,490,500 1,170,200 0.7851 6.487 6.327 6.487 6.006 6.487 186,116 6.2875 8.00%
2002-12-12 0 0.750 0.720 0.760 0.690 0.750 576,500 415,415 0.7206 6.006 5.766 6.086 5.526 6.006 71,987 5.7707 1.35%
2002-12-11 0 0.740 0.730 0.740 0.720 0.740 104,700 76,830 0.7338 5.926 5.846 5.926 5.766 5.926 13,074 5.8767 -2.63%
2002-12-10 0 0.760 0.740 0.760 0.720 0.810 208,000 160,280 0.7706 6.086 5.926 6.086 5.766 6.487 25,973 6.1711 -7.32%
2002-12-09 0 0.820 0.800 0.820 0.800 0.830 124,500 101,565 0.8158 6.567 6.407 6.567 6.407 6.647 15,546 6.5331 0.00%
2002-12-06 0 0.820 0.810 0.820 0.700 0.840 727,000 583,290 0.8023 6.567 6.487 6.567 5.606 6.727 90,779 6.4254 9.33%
2002-12-05 0 0.750 0.730 0.780 0.650 0.780 356,000 249,820 0.7017 6.006 5.846 6.247 5.205 6.247 44,453 5.6198 13.64%
2002-12-04 0 0.660 0.660 0.700 0.640 0.660 42,500 27,650 0.6506 5.286 5.286 5.606 5.125 5.286 5,307 5.2102 0.00%
2002-12-03 0 0.660 0.610 0.700 0.610 0.660 96,000 61,290 0.6384 5.286 4.885 5.606 4.885 5.286 11,987 5.1129 3.13%
2002-12-02 0 0.640 0.640 0.750 0.610 0.660 77,000 49,010 0.6365 5.125 5.125 6.006 4.885 5.286 9,615 5.0973 4.92%
2002-11-29 0 0.610 0.600 0.660 0.600 0.660 8,500 5,280 0.6212 4.885 4.805 5.286 4.805 5.286 1,061 4.9746 -7.58%
2002-11-28 0 0.660 0.620 0.660 0.600 0.690 326,500 212,270 0.6501 5.286 4.965 5.286 4.805 5.526 40,770 5.2066 -4.35%
2002-11-27 0 0.690 0.670 0.720 0.680 0.720 323,050 225,334 0.6975 5.526 5.366 5.766 5.446 5.766 40,339 5.5860 -8.00%
2002-11-26 0 0.750 0.700 0.750 0.700 0.750 483,000 355,750 0.7365 6.006 5.606 6.006 5.606 6.006 60,311 5.8985 -2.60%
2002-11-25 0 0.770 0.770 0.800 0.700 0.800 227,000 171,540 0.7557 6.166 6.166 6.407 5.606 6.407 28,345 6.0518 1.32%
2002-11-22 0 0.760 0.710 0.770 0.700 0.800 176,000 127,680 0.7255 6.086 5.686 6.166 5.606 6.407 21,977 5.8098 1.33%
2002-11-21 0 0.750 0.740 0.770 0.740 0.750 253,500 189,555 0.7478 6.006 5.926 6.166 5.926 6.006 31,654 5.9883 -2.60%
2002-11-20 0 0.770 0.730 0.760 - - 500 340 0.6800 6.166 5.846 6.086 - - 62 5.4457 -3.75%
2002-11-19 0 0.800 0.730 0.800 0.790 0.800 110,000 87,300 0.7936 6.407 5.846 6.407 6.327 6.407 13,736 6.3558 1.27%
2002-11-18 0 0.790 0.780 0.790 0.750 0.840 533,500 421,220 0.7895 6.327 6.247 6.327 6.006 6.727 66,617 6.3230 -9.20%
2002-11-15 0 0.870 0.850 0.880 0.840 0.890 279,500 239,745 0.8578 6.967 6.807 7.047 6.727 7.128 34,901 6.8693 -3.33%
2002-11-14 0 0.900 0.880 0.900 0.840 0.930 270,000 241,445 0.8942 7.208 7.047 7.208 6.727 7.448 33,714 7.1615 0.00%
2002-11-13 0 0.900 0.900 0.930 0.870 1.020 1,812,500 1,729,085 0.9540 7.208 7.208 7.448 6.967 8.169 226,324 7.6399 0.00%
2002-11-12 0 0.900 0.900 0.920 0.860 0.920 123,500 112,550 0.9113 7.208 7.208 7.368 6.887 7.368 15,421 7.2984 1.12%
2002-11-11 0 0.890 0.890 0.920 0.880 0.950 324,050 304,128 0.9385 7.128 7.128 7.368 7.047 7.608 40,464 7.5161 -3.26%
2002-11-08 0 0.920 0.920 0.930 0.850 1.000 1,015,250 955,430 0.9411 7.368 7.368 7.448 6.807 8.008 126,773 7.5366 -8.00%
2002-11-07 0 1.000 0.980 1.010 0.850 1.020 3,084,200 2,992,945 0.9704 8.008 7.848 8.089 6.807 8.169 385,119 7.7715 11.11%
2002-11-06 0 0.900 0.890 0.900 0.730 0.900 3,144,450 2,576,885 0.8195 7.208 7.128 7.208 5.846 7.208 392,643 6.5629 16.88%
2002-11-05 0 0.770 0.750 0.780 0.630 0.780 460,500 344,520 0.7481 6.166 6.006 6.247 5.045 6.247 57,502 5.9915 6.94%
2002-11-04 0 0.720 0.630 0.800 0.560 0.720 62,860 39,887 0.6345 5.766 5.045 6.407 4.485 5.766 7,849 5.0816 0.00%
2002-11-01 0 0.720 - 0.720 0.740 0.740 1,000 740 0.7400 5.766 - 5.766 5.926 5.926 125 5.9262 -2.70%
2002-10-31 0 0.740 0.690 0.740 0.600 0.740 90,000 62,550 0.6950 5.926 5.526 5.926 4.805 5.926 11,238 5.5659 17.46%
2002-10-30 0 0.630 0.610 0.680 0.630 0.700 98,000 64,630 0.6595 5.045 4.885 5.446 5.045 5.606 12,237 5.2815 -10.00%
2002-10-29 0 0.700 0.660 0.700 - - 0 0 - 5.606 5.286 5.606 - - 0 - -9.09%
2002-10-28 0 0.770 0.660 0.770 0.720 0.800 21,000 16,370 0.7795 6.166 5.286 6.166 5.766 6.407 2,622 6.2428 -3.75%
2002-10-25 0 0.800 - 0.800 - - 500 370 0.7400 6.407 - 6.407 - - 62 5.9262 -2.44%
2002-10-24 0 0.820 0.790 0.820 0.790 0.820 16,000 12,600 0.7875 6.567 6.327 6.567 6.327 6.567 1,998 6.3066 2.50%
2002-10-23 0 0.800 0.780 0.810 0.760 0.800 73,500 58,000 0.7891 6.407 6.247 6.487 6.086 6.407 9,178 6.3196 -4.76%
2002-10-22 0 0.840 0.800 0.840 0.800 0.860 145,500 123,500 0.8488 6.727 6.407 6.727 6.407 6.887 18,168 6.7975 -2.33%
2002-10-21 0 0.860 0.750 0.880 0.820 0.860 169,500 142,465 0.8405 6.887 6.006 7.047 6.567 6.887 21,165 6.7311 0.00%
2002-10-18 0 0.860 0.760 0.870 0.650 0.860 415,500 320,705 0.7719 6.887 6.086 6.967 5.205 6.887 51,883 6.1813 36.51%
2002-10-17 0 0.630 0.630 0.650 0.600 0.650 120,750 75,868 0.6283 5.045 5.045 5.205 4.805 5.205 15,078 5.0317 -1.56%
2002-10-16 0 0.640 0.620 0.650 0.580 0.660 616,000 387,160 0.6285 5.125 4.965 5.205 4.645 5.286 76,919 5.0334 6.67%
2002-10-15 0 0.600 0.600 0.650 0.500 0.710 480,500 302,895 0.6304 4.805 4.805 5.205 4.004 5.686 59,999 5.0483 -18.92%
2002-10-11 0 0.740 0.720 0.770 0.740 0.850 261,020 201,279 0.7711 5.926 5.766 6.166 5.926 6.807 32,593 6.1755 -16.85%
2002-10-10 0 0.890 0.850 0.890 0.830 0.890 431,500 371,945 0.8620 7.128 6.807 7.128 6.647 7.128 53,881 6.9031 1.14%
2002-10-09 0 0.880 0.840 0.880 0.710 0.900 829,500 715,275 0.8623 7.047 6.727 7.047 5.686 7.208 103,578 6.9056 8.64%
2002-10-08 0 0.810 0.750 0.820 0.740 1.000 2,263,050 1,843,544 0.8146 6.487 6.006 6.567 5.926 8.008 282,583 6.5239 -59.50%
2002-10-07 0 0.010 - 0.010 0.010 0.010 334,780,000 1,304,040 0.0039 16.02 - 16.02 16.02 16.02 209,017 6.2389 0.00%
2002-10-04 0 0.010 - 0.010 - - 1,500,000 3,100 0.0021 16.02 - 16.02 - - 937 3.3102 0.00%
2002-10-03 0 0.010 - 0.010 - - 0 0 - 16.02 - 16.02 - - 0 - 0.00%
2002-10-02 0 0.010 - 0.010 - - 0 0 - 16.02 - 16.02 - - 0 - 0.00%
2002-09-30 0 0.010 - 0.010 - - 0 0 - 16.02 - 16.02 - - 0 - 0.00%
2002-09-27 0 0.010 - 0.010 - - 0 0 - 16.02 - 16.02 - - 0 - 0.00%
2002-09-26 0 0.010 - 0.010 - - 0 0 - 16.02 - 16.02 - - 0 - 0.00%
2002-09-25 0 0.010 - 0.010 - - 2,100,000 4,300 0.0020 16.02 - 16.02 - - 1,311 3.2796 0.00%
2002-09-24 0 0.010 - 0.010 - - 0 0 - 16.02 - 16.02 - - 0 - 0.00%
2002-09-23 0 0.010 - 0.010 - - 0 0 - 16.02 - 16.02 - - 0 - 0.00%
2002-09-20 0 0.010 - 0.010 - - 500,000 1,000 0.0020 16.02 - 16.02 - - 312 3.2034 0.00%
2002-09-19 0 0.010 - 0.010 - - 0 0 - 16.02 - 16.02 - - 0 - 0.00%
2002-09-18 0 0.010 - 0.010 - - 500,000 1,500 0.0030 16.02 - 16.02 - - 312 4.8051 0.00%
2002-09-17 0 0.010 - 0.010 - - 700,000 1,300 0.0019 16.02 - 16.02 - - 437 2.9746 0.00%
2002-09-16 0 0.010 - 0.010 - - 0 0 - 16.02 - 16.02 - - 0 - 0.00%
2002-09-13 0 0.010 - 0.010 - - 0 0 - 16.02 - 16.02 - - 0 - 0.00%
2002-09-12 0 0.010 - 0.010 - - 200,000 1,200 0.0060 16.02 - 16.02 - - 125 9.6101 0.00%
2002-09-11 0 0.010 - 0.010 - - 0 0 - 16.02 - 16.02 - - 0 - 0.00%
2002-09-10 1 0.010 - - - - 0 0 - 16.02 - - - - 0 - 0.00%
2002-09-09 1 0.010 - - - - 0 0 - 16.02 - - - - 0 - 0.00%
2002-09-06 0 0.010 - 0.010 - - 0 0 - 16.02 - 16.02 - - 0 - 0.00%
2002-09-05 0 0.010 - 0.010 - - 2,000,000 10,000 0.0050 16.02 - 16.02 - - 1,249 8.0084 0.00%
2002-09-04 0 0.010 - 0.010 - - 0 0 - 16.02 - 16.02 - - 0 - 0.00%
2002-09-03 0 0.010 - 0.010 - - 0 0 - 16.02 - 16.02 - - 0 - 0.00%
2002-09-02 0 0.010 - 0.010 0.010 0.010 210,700,000 1,057,000 0.0050 16.02 - 16.02 16.02 16.02 131,549 8.0350 0.00%
2002-08-30 0 0.010 - 0.010 - - 0 0 - 16.02 - 16.02 - - 0 - 0.00%
2002-08-29 0 0.010 - 0.010 - - 500,000 3,500 0.0070 16.02 - 16.02 - - 312 11.212 0.00%
2002-08-28 0 0.010 - 0.010 - - 4,000,000 24,000 0.0060 16.02 - 16.02 - - 2,497 9.6101 0.00%
2002-08-27 0 0.010 - 0.010 - - 60,000,000 600,000 0.0100 16.02 - 16.02 - - 37,461 16.017 0.00%
2002-08-26 0 0.010 - 0.010 - - 7,300,000 51,100 0.0070 16.02 - 16.02 - - 4,558 11.212 0.00%
2002-08-23 0 0.010 - 0.010 - - 3,000,000 21,000 0.0070 16.02 - 16.02 - - 1,873 11.212 0.00%
2002-08-22 0 0.010 - 0.010 - - 2,700,000 19,000 0.0070 16.02 - 16.02 - - 1,686 11.271 0.00%
2002-08-21 0 0.010 - 0.010 - - 4,000,000 24,000 0.0060 16.02 - 16.02 - - 2,497 9.6101 0.00%
2002-08-20 0 0.010 - 0.010 - - 5,000,000 25,000 0.0050 16.02 - 16.02 - - 3,122 8.0084 0.00%
2002-08-19 0 0.010 - 0.010 - - 0 0 - 16.02 - 16.02 - - 0 - 0.00%
2002-08-16 0 0.010 - 0.010 - - 0 0 - 16.02 - 16.02 - - 0 - 0.00%
2002-08-15 0 0.010 - 0.010 0.010 0.010 2,000,000 15,000 0.0075 16.02 - 16.02 16.02 16.02 1,249 12.013 0.00%
2002-08-14 0 0.010 - 0.010 - - 14,800,000 143,200 0.0097 16.02 - 16.02 - - 9,240 15.497 0.00%
2002-08-13 0 0.010 - 0.010 - - 126,000,000 1,255,000 0.0100 16.02 - 16.02 - - 78,667 15.953 0.00%
2002-08-12 0 0.010 - 0.010 - - 700,000 3,900 0.0056 16.02 - 16.02 - - 437 8.9237 0.00%
2002-08-09 0 0.010 - 0.010 - - 0 0 - 16.02 - 16.02 - - 0 - 0.00%
2002-08-08 0 0.010 - 0.010 - - 3,500,000 17,500 0.0050 16.02 - 16.02 - - 2,185 8.0084 0.00%
2002-08-07 0 0.010 - 0.010 - - 7,500,000 37,300 0.0050 16.02 - 16.02 - - 4,683 7.9657 0.00%
2002-08-06 0 0.010 - 0.010 - - 7,200,000 35,000 0.0049 16.02 - 16.02 - - 4,495 7.7860 0.00%
2002-08-05 0 0.010 - 0.010 0.010 0.010 38,300,000 206,000 0.0054 16.02 - 16.02 16.02 16.02 23,912 8.6148 0.00%
2002-08-02 0 0.010 - 0.010 - - 26,400,000 132,000 0.0050 16.02 - 16.02 - - 16,483 8.0084 0.00%
2002-08-01 0 0.010 - 0.010 - - 22,900,000 117,500 0.0051 16.02 - 16.02 - - 14,297 8.2183 0.00%
2002-07-31 0 0.010 - 0.010 - - 16,600,000 88,600 0.0053 16.02 - 16.02 - - 10,364 8.5488 0.00%
2002-07-30 0 0.010 - 0.010 0.010 0.010 4,400,000 44,000 0.0100 16.02 - 16.02 16.02 16.02 2,747 16.017 0.00%
2002-07-29 0 0.010 - 0.010 - - 0 0 - 16.02 - 16.02 - - 0 - 0.00%
2002-07-26 0 0.010 - 0.010 0.010 0.011 100,100,000 1,002,800 0.0100 16.02 - 16.02 16.02 17.62 62,497 16.046 0.00%
2002-07-25 0 0.010 0.010 0.011 0.010 0.012 150,500,000 1,663,300 0.0111 16.02 16.02 17.62 16.02 19.22 93,963 17.702 -9.09%
2002-07-24 0 0.011 0.010 0.011 0.010 0.011 93,900,000 981,100 0.0104 17.62 16.02 17.62 16.02 17.62 58,626 16.735 10.00%
2002-07-23 0 0.010 0.010 0.011 0.010 0.011 187,700,000 1,925,000 0.0103 16.02 16.02 17.62 16.02 17.62 117,189 16.426 0.00%
2002-07-22 0 0.010 - 0.010 0.010 0.011 119,900,000 1,201,000 0.0100 16.02 - 16.02 16.02 17.62 74,859 16.044 -9.09%
2002-07-19 0 0.011 0.011 0.012 0.011 0.012 45,500,000 508,000 0.0112 17.62 17.62 19.22 17.62 19.22 28,408 17.883 -8.33%
2002-07-18 0 0.012 0.011 0.012 0.011 0.012 226,140,000 2,550,980 0.0113 19.22 17.62 19.22 17.62 19.22 141,189 18.068 9.09%
2002-07-17 0 0.011 0.011 0.012 0.010 0.014 447,300,000 4,956,100 0.0111 17.62 17.62 19.22 16.02 22.42 279,268 17.747 -21.43%
2002-07-16 0 0.014 0.014 0.015 0.014 0.017 141,000,000 2,099,100 0.0149 22.42 22.42 24.03 22.42 27.23 88,032 23.845 -12.50%
2002-07-15 0 0.016 0.016 0.017 0.016 0.018 49,300,000 838,200 0.0170 25.63 25.63 27.23 25.63 28.83 30,780 27.232 -11.11%
2002-07-12 0 0.018 0.017 0.018 0.017 0.018 76,000,000 1,299,500 0.0171 28.83 27.23 28.83 27.23 28.83 47,450 27.387 0.00%
2002-07-11 0 0.018 0.017 0.018 0.017 0.018 104,400,000 1,837,400 0.0176 28.83 27.23 28.83 27.23 28.83 65,181 28.189 -10.00%
2002-07-10 0 0.020 0.018 0.020 0.018 0.020 201,300,000 3,661,400 0.0182 32.03 28.83 32.03 28.83 32.03 125,680 29.133 0.00%
2002-07-09 0 0.020 0.018 0.020 0.019 0.021 132,100,000 2,602,700 0.0197 32.03 28.83 32.03 30.43 33.64 82,476 31.557 0.00%
2002-07-08 0 0.020 0.018 0.020 0.017 0.023 324,900,000 6,452,200 0.0199 32.03 28.83 32.03 27.23 36.84 202,849 31.808 11.11%
2002-07-05 0 0.018 0.018 0.019 0.018 0.019 77,200,000 1,390,700 0.0180 28.83 28.83 30.43 28.83 30.43 48,199 28.853 0.00%
2002-07-04 0 0.018 0.017 0.018 0.017 0.020 210,800,000 3,815,400 0.0181 28.83 27.23 28.83 27.23 32.03 131,611 28.990 -10.00%
2002-07-03 0 0.020 0.019 0.020 0.019 0.022 138,900,000 2,776,000 0.0200 32.03 30.43 32.03 30.43 35.24 86,721 32.011 -4.76%
2002-07-02 0 0.021 0.020 0.021 0.020 0.026 164,800,000 3,678,500 0.0223 33.64 32.03 33.64 32.03 41.64 102,892 35.751 5.00%
2002-06-28 1 0.020 - - - - 0 0 - 32.03 - - - - 0 - 0.00%
2002-06-27 1 0.020 - - - - 0 0 - 32.03 - - - - 0 - 0.00%
2002-06-26 1 0.020 - - - - 0 0 - 32.03 - - - - 0 - 0.00%
2002-06-25 1 0.020 - - - - 0 0 - 32.03 - - - - 0 - 0.00%
2002-06-24 1 0.020 - - - - 0 0 - 32.03 - - - - 0 - 0.00%
2002-06-21 1 0.020 - - - - 0 0 - 32.03 - - - - 0 - 0.00%
2002-06-20 0 0.020 0.019 0.020 0.017 0.023 177,800,000 3,609,700 0.0203 32.03 30.43 32.03 27.23 36.84 111,008 32.517 5.26%
2002-06-19 0 0.019 0.018 0.019 0.017 0.019 147,620,000 2,711,260 0.0184 30.43 28.83 30.43 27.23 30.43 92,165 29.417 0.00%
2002-06-18 0 0.019 0.019 0.020 0.019 0.021 39,700,000 772,700 0.0195 30.43 30.43 32.03 30.43 33.64 24,786 31.174 -5.00%
2002-06-17 0 0.020 0.019 0.020 0.019 0.021 73,500,000 1,487,200 0.0202 32.03 30.43 32.03 30.43 33.64 45,889 32.409 -4.76%
2002-06-14 0 0.021 0.021 0.022 0.021 0.022 40,900,000 894,100 0.0219 33.64 33.64 35.24 33.64 35.24 25,536 35.014 -8.70%
2002-06-13 0 0.023 0.022 0.023 0.021 0.023 128,800,000 2,893,900 0.0225 36.84 35.24 36.84 33.64 36.84 80,415 35.987 4.55%
2002-06-12 0 0.022 0.021 0.022 0.021 0.022 93,900,000 1,981,400 0.0211 35.24 33.64 35.24 33.64 35.24 58,626 33.797 -4.35%
2002-06-11 0 0.023 0.022 0.023 0.022 0.024 110,800,000 2,480,100 0.0224 36.84 35.24 36.84 35.24 38.44 69,177 35.851 -4.17%
2002-06-10 0 0.024 0.024 0.025 0.024 0.026 173,700,000 4,271,700 0.0246 38.44 38.44 40.04 38.44 41.64 108,448 39.389 0.00%
2002-06-07 0 0.024 0.023 0.024 0.022 0.024 108,800,000 2,548,500 0.0234 38.44 36.84 38.44 35.24 38.44 67,928 37.517 4.35%
2002-06-06 0 0.023 0.023 0.024 0.022 0.027 415,040,000 10,332,960 0.0249 36.84 36.84 38.44 35.24 43.25 259,127 39.876 -11.54%
2002-06-05 0 0.026 0.025 0.026 0.018 0.027 455,800,000 10,503,900 0.0230 41.64 40.04 41.64 28.83 43.25 284,575 36.911 36.84%
2002-06-04 0 0.019 0.018 0.019 0.016 0.020 377,700,000 6,779,600 0.0179 30.43 28.83 30.43 25.63 32.03 235,814 28.750 -9.52%
2002-06-03 0 0.021 0.020 0.021 0.020 0.027 552,650,000 12,153,800 0.0220 33.64 32.03 33.64 32.03 43.25 345,043 35.224 -22.22%
2002-05-31 0 0.027 0.026 0.027 0.026 0.029 183,100,000 4,924,600 0.0269 43.25 41.64 43.25 41.64 46.45 114,317 43.078 -3.57%
2002-05-30 0 0.028 0.027 0.028 0.026 0.029 180,900,000 4,931,200 0.0273 44.85 43.25 44.85 41.64 46.45 112,943 43.661 0.00%
2002-05-29 0 0.028 0.027 0.028 0.027 0.031 362,800,000 10,300,200 0.0284 44.85 43.25 44.85 43.25 49.65 226,511 45.473 -9.68%
2002-05-28 0 0.031 0.030 0.031 0.030 0.032 411,220,000 12,538,220 0.0305 49.65 48.05 49.65 48.05 51.25 256,742 48.836 3.33%
2002-05-27 0 0.030 0.030 0.031 0.030 0.033 600,500,000 18,310,500 0.0305 48.05 48.05 49.65 48.05 52.86 374,917 48.839 -11.76%
2002-05-24 0 0.034 0.034 0.035 0.033 0.038 463,500,000 16,757,700 0.0362 54.46 54.46 56.06 52.86 60.86 289,383 57.908 -8.11%
2002-05-23 0 0.037 0.036 0.037 0.036 0.039 198,700,000 7,343,900 0.0370 59.26 57.66 59.26 57.66 62.47 124,057 59.198 -5.13%
2002-05-22 0 0.039 0.038 0.039 0.037 0.042 373,600,000 14,660,200 0.0392 62.47 60.86 62.47 59.26 67.27 233,254 62.851 2.63%
2002-05-21 0 0.038 0.038 0.039 0.038 0.040 362,300,000 14,035,400 0.0387 60.86 60.86 62.47 60.86 64.07 226,199 62.049 -7.32%
2002-05-17 0 0.041 0.040 0.041 0.039 0.041 62,100,000 2,483,200 0.0400 65.67 64.07 65.67 62.47 65.67 38,772 64.047 2.50%
2002-05-16 0 0.040 0.040 0.041 0.040 0.042 141,000,000 5,695,500 0.0404 64.07 64.07 65.67 64.07 67.27 88,032 64.698 -4.76%
2002-05-15 0 0.042 0.041 0.042 0.041 0.044 210,900,000 8,953,800 0.0425 67.27 65.67 67.27 65.67 70.47 131,674 68.000 -2.33%
2002-05-14 0 0.043 0.042 0.043 0.041 0.044 271,232,000 11,534,884 0.0425 68.87 67.27 68.87 65.67 70.47 169,342 68.116 2.38%
2002-05-13 0 0.042 0.040 0.042 0.040 0.043 138,400,000 5,771,400 0.0417 67.27 64.07 67.27 64.07 68.87 86,409 66.792 -2.33%
2002-05-10 0 0.043 0.042 0.043 0.039 0.044 578,000,000 24,155,500 0.0418 68.87 67.27 68.87 62.47 70.47 360,870 66.937 10.26%
2002-05-09 0 0.039 0.038 0.039 0.037 0.044 637,210,000 25,830,880 0.0405 62.47 60.86 62.47 59.26 70.47 397,837 64.928 -7.14%
2002-05-08 0 0.042 0.042 0.043 0.042 0.046 505,300,000 22,459,200 0.0444 67.27 67.27 68.87 67.27 73.68 315,480 71.191 -10.64%
2002-05-07 0 0.047 0.046 0.047 0.046 0.049 407,300,000 19,432,400 0.0477 75.28 73.68 75.28 73.68 78.48 254,295 76.417 -2.08%
2002-05-06 0 0.048 0.046 0.048 0.046 0.051 486,700,000 23,750,700 0.0488 76.88 73.68 76.88 73.68 81.69 303,867 78.161 -5.88%
2002-05-03 0 0.051 0.050 0.051 0.049 0.051 586,560,000 29,528,400 0.0503 81.69 80.08 81.69 78.48 81.69 366,214 80.632 2.00%
2002-05-02 0 0.050 0.049 0.050 0.047 0.050 655,900,000 32,003,000 0.0488 80.08 78.48 80.08 75.28 80.08 409,506 78.150 4.17%
2002-04-30 0 0.048 0.047 0.048 0.045 0.049 797,500,000 37,665,900 0.0472 76.88 75.28 76.88 72.08 78.48 497,913 75.648 4.35%
2002-04-29 0 0.046 0.044 0.046 0.045 0.047 280,200,000 12,829,200 0.0458 73.68 70.47 73.68 72.08 75.28 174,941 73.335 0.00%
2002-04-26 0 0.046 0.046 0.047 0.045 0.048 392,174,278 18,023,321 0.0460 73.68 73.68 75.28 72.08 76.88 244,851 73.609 2.22%
2002-04-25 0 0.045 0.043 0.044 0.044 0.046 471,320,000 21,382,260 0.0454 72.08 68.87 70.47 70.47 73.68 294,265 72.663 0.00%
2002-04-24 0 0.045 0.044 0.045 0.044 0.047 399,400,000 18,207,600 0.0456 72.08 70.47 72.08 70.47 75.28 249,362 73.017 -4.26%
2002-04-23 0 0.047 0.046 0.047 0.044 0.049 401,375,000 18,498,700 0.0461 75.28 73.68 75.28 70.47 78.48 250,595 73.819 0.00%
2002-04-22 0 0.047 0.046 0.047 0.046 0.053 468,300,000 23,411,400 0.0500 75.28 73.68 75.28 73.68 84.89 292,379 80.072 -9.62%
2002-04-19 0 0.052 0.052 0.053 0.051 0.056 406,375,000 21,900,600 0.0539 83.29 83.29 84.89 81.69 89.69 253,717 86.319 -5.45%
2002-04-18 0 0.055 0.055 0.056 0.055 0.059 305,814,000 17,340,700 0.0567 88.09 88.09 89.69 88.09 94.50 190,933 90.821 -3.51%
2002-04-17 0 0.057 0.055 0.056 0.054 0.059 676,000,000 38,387,100 0.0568 91.30 88.09 89.69 86.49 94.50 422,055 90.953 3.64%
2002-04-16 0 0.055 0.054 0.055 0.050 0.055 559,325,000 29,189,625 0.0522 88.09 86.49 88.09 80.08 88.09 349,210 83.588 3.77%
2002-04-15 0 0.053 0.052 0.053 0.050 0.054 289,400,000 14,838,400 0.0513 84.89 83.29 84.89 80.08 86.49 180,685 82.123 -1.85%
2002-04-12 0 0.054 0.053 0.054 0.052 0.055 398,465,597 21,230,949 0.0533 86.49 84.89 86.49 83.29 88.09 248,779 85.341 0.00%
2002-04-11 0 0.054 0.052 0.054 0.049 0.054 348,900,000 17,795,700 0.0510 86.49 83.29 86.49 78.48 86.49 217,833 81.694 10.20%
2002-04-10 0 0.049 0.048 0.049 0.048 0.051 338,810,000 16,571,820 0.0489 78.48 76.88 78.48 76.88 81.69 211,533 78.341 -2.00%
2002-04-09 0 0.050 0.049 0.050 0.048 0.051 159,700,000 7,859,700 0.0492 80.08 78.48 80.08 76.88 81.69 99,707 78.828 0.00%
2002-04-08 0 0.050 0.049 0.050 0.049 0.053 178,100,000 9,148,400 0.0514 80.08 78.48 80.08 78.48 84.89 111,195 82.273 -3.85%
2002-04-04 0 0.052 0.050 0.052 0.050 0.054 138,300,000 7,111,500 0.0514 83.29 80.08 83.29 80.08 86.49 86,347 82.360 0.00%
2002-04-03 0 0.052 0.051 0.052 0.051 0.056 395,600,000 20,887,200 0.0528 83.29 81.69 83.29 81.69 89.69 246,990 84.567 1.96%
2002-04-02 0 0.051 0.050 0.051 0.049 0.052 190,400,000 9,646,400 0.0507 81.69 80.08 81.69 78.48 83.29 118,875 81.148 2.00%
2002-03-28 0 0.050 0.050 0.051 0.045 0.053 311,750,000 15,515,000 0.0498 80.08 80.08 81.69 72.08 84.89 194,639 79.712 6.38%
2002-03-27 0 0.047 0.046 0.047 0.046 0.050 163,300,000 7,718,700 0.0473 75.28 73.68 75.28 73.68 80.08 101,955 75.707 -4.08%
2002-03-26 0 0.049 0.048 0.049 0.040 0.050 249,900,000 11,160,500 0.0447 78.48 76.88 78.48 64.07 80.08 156,023 71.531 16.67%
2002-03-25 0 0.042 0.041 0.042 0.039 0.042 43,700,000 1,763,400 0.0404 67.27 65.67 67.27 62.47 67.27 27,284 64.632 0.00%
2002-03-22 0 0.042 0.041 0.042 0.040 0.042 37,600,000 1,526,600 0.0406 67.27 65.67 67.27 64.07 67.27 23,475 65.030 0.00%
2002-03-21 0 0.042 0.040 0.042 0.040 0.042 128,000,000 5,227,200 0.0408 67.27 64.07 67.27 64.07 67.27 79,916 65.409 0.00%
2002-03-20 0 0.042 0.041 0.043 0.039 0.043 65,500,000 2,715,700 0.0415 67.27 65.67 68.87 62.47 68.87 40,894 66.408 -4.55%
2002-03-19 0 0.044 0.043 0.044 0.042 0.044 34,900,000 1,501,600 0.0430 70.47 68.87 70.47 67.27 70.47 21,790 68.914 0.00%
2002-03-18 0 0.044 0.044 0.045 0.042 0.045 17,800,000 770,400 0.0433 70.47 70.47 72.08 67.27 72.08 11,113 69.322 -2.22%
2002-03-15 0 0.045 0.044 0.045 0.043 0.046 51,700,000 2,283,000 0.0442 72.08 70.47 72.08 68.87 73.68 32,278 70.728 2.27%
2002-03-14 0 0.044 0.043 0.044 0.041 0.044 43,000,000 1,846,600 0.0429 70.47 68.87 70.47 65.67 70.47 26,847 68.783 0.00%
2002-03-13 0 0.044 0.043 0.044 0.042 0.046 86,200,000 3,700,100 0.0429 70.47 68.87 70.47 67.27 73.68 53,818 68.752 -4.35%
2002-03-12 0 0.046 0.045 0.046 0.044 0.048 46,800,000 2,145,100 0.0458 73.68 72.08 73.68 70.47 76.88 29,219 73.414 -4.17%
2002-03-11 0 0.048 0.048 0.049 0.047 0.049 46,900,000 2,225,600 0.0475 76.88 76.88 78.48 75.28 78.48 29,282 76.007 -2.04%
2002-03-08 0 0.049 0.048 0.049 0.048 0.051 53,500,000 2,610,000 0.0488 78.48 76.88 78.48 76.88 81.69 33,402 78.138 -2.00%
2002-03-07 0 0.050 0.050 0.051 0.049 0.053 138,200,000 7,132,400 0.0516 80.08 80.08 81.69 78.48 84.89 86,284 82.662 2.04%
2002-03-06 0 0.049 0.048 0.049 0.048 0.050 25,100,000 1,232,800 0.0491 78.48 76.88 78.48 76.88 80.08 15,671 78.668 -2.00%
2002-03-05 0 0.050 0.049 0.050 0.049 0.051 50,900,000 2,543,500 0.0500 80.08 78.48 80.08 78.48 81.69 31,779 80.037 -1.96%
2002-03-04 0 0.051 0.051 0.052 0.050 0.054 59,600,000 3,043,900 0.0511 81.69 81.69 83.29 80.08 86.49 37,211 81.802 -3.77%
2002-03-01 0 0.053 0.052 0.053 0.052 0.054 72,300,000 3,855,000 0.0533 84.89 83.29 84.89 83.29 86.49 45,140 85.401 -1.85%
2002-02-28 0 0.054 0.053 0.054 0.050 0.055 140,300,000 7,392,700 0.0527 86.49 84.89 86.49 80.08 88.09 87,595 84.396 5.88%
2002-02-27 0 0.051 0.051 0.052 0.050 0.052 34,400,000 1,768,100 0.0514 81.69 81.69 83.29 80.08 83.29 21,477 82.324 2.00%
2002-02-26 0 0.050 0.050 0.051 0.049 0.053 32,300,000 1,652,700 0.0512 80.08 80.08 81.69 78.48 84.89 20,166 81.954 -3.85%
2002-02-25 0 0.052 0.052 0.053 0.052 0.056 69,000,000 3,695,600 0.0536 83.29 83.29 84.89 83.29 89.69 43,080 85.785 -3.70%
2002-02-22 0 0.054 0.053 0.054 0.047 0.054 100,900,000 5,071,400 0.0503 86.49 84.89 86.49 75.28 86.49 62,996 80.503 3.85%
2002-02-21 0 0.052 0.051 0.052 0.050 0.056 91,500,000 4,807,200 0.0525 83.29 81.69 83.29 80.08 89.69 57,127 84.149 -5.45%
2002-02-20 0 0.055 0.055 0.056 0.053 0.060 121,300,000 6,844,300 0.0564 88.09 88.09 89.69 84.89 96.10 75,733 90.374 -9.84%
2002-02-19 0 0.061 0.060 0.061 0.054 0.062 318,960,000 18,907,120 0.0593 97.70 96.10 97.70 86.49 99.30 199,140 94.944 15.09%
2002-02-18 0 0.053 0.053 0.054 0.045 0.053 134,700,000 6,626,200 0.0492 84.89 84.89 86.49 72.08 84.89 84,099 78.791 15.22%
2002-02-15 0 0.046 0.045 0.046 0.043 0.049 82,590,000 3,815,180 0.0462 73.68 72.08 73.68 68.87 78.48 51,564 73.989 0.00%
2002-02-11 0 0.046 0.045 0.046 0.042 0.046 65,800,000 2,938,700 0.0447 73.68 72.08 73.68 67.27 73.68 41,082 71.533 12.20%
2002-02-08 0 0.041 0.041 0.042 0.032 0.043 220,600,000 8,254,800 0.0374 65.67 65.67 67.27 51.25 68.87 137,730 59.935 13.89%
2002-02-07 0 0.036 0.035 0.036 0.035 0.040 76,600,000 2,833,700 0.0370 57.66 56.06 57.66 56.06 64.07 47,825 59.252 -10.00%
2002-02-06 0 0.040 0.039 0.040 0.037 0.042 136,700,000 5,435,100 0.0398 64.07 62.47 64.07 59.26 67.27 85,348 63.682 -2.44%
2002-02-05 0 0.041 0.041 0.042 0.038 0.046 230,300,000 9,796,300 0.0425 65.67 65.67 67.27 60.86 73.68 143,786 68.131 -16.33%
2002-02-04 0 0.049 0.048 0.049 0.048 0.059 124,200,000 6,443,200 0.0519 78.48 76.88 78.48 76.88 94.50 77,543 83.092 -14.04%
2002-02-01 0 0.057 0.057 0.058 0.056 0.064 92,790,000 5,481,880 0.0591 91.30 91.30 92.90 89.69 102.5 57,933 94.625 -9.52%
2002-01-31 0 0.063 0.062 0.064 0.062 0.071 127,200,000 8,561,900 0.0673 100.9 99.30 102.5 99.30 113.7 79,416 107.81 -8.70%
2002-01-30 0 0.069 0.068 0.069 0.063 0.072 183,300,000 12,679,200 0.0692 110.5 108.9 110.5 100.9 115.3 114,442 110.79 4.55%
2002-01-29 0 0.066 0.065 0.066 0.063 0.071 197,900,000 12,964,500 0.0655 105.7 104.1 105.7 100.9 113.7 123,557 104.93 -7.04%
2002-01-28 0 0.071 0.071 0.072 0.068 0.079 253,300,000 18,610,300 0.0735 113.7 113.7 115.3 108.9 126.5 158,146 117.68 -5.33%
2002-01-25 0 0.075 0.074 0.075 0.053 0.077 683,200,000 47,476,100 0.0695 120.1 118.5 120.1 84.89 123.3 426,551 111.30 44.23%
2002-01-24 1 0.052 - - - - 0 0 - 83.29 - - - - 0 - 0.00%
2002-01-23 1 0.052 - - - - 0 0 - 83.29 - - - - 0 - 0.00%
2002-01-22 1 0.052 - - - - 0 0 - 83.29 - - - - 0 - 0.00%
2002-01-21 1 0.052 - - - - 0 0 - 83.29 - - - - 0 - 0.00%
2002-01-18 1 0.052 - - - - 0 0 - 83.29 - - - - 0 - 0.00%
2002-01-17 1 0.052 0.052 0.053 0.052 0.073 198,730,000 12,037,660 0.0606 83.29 83.29 84.89 83.29 116.9 124,076 97.019 -30.67%
2002-01-16 0 0.075 0.074 0.075 0.072 0.088 215,900,000 17,212,000 0.0797 120.1 118.5 120.1 115.3 140.9 134,795 127.69 -3.85%
2002-01-15 0 0.078 0.077 0.078 0.075 0.095 201,000,000 16,878,320 0.0840 124.9 123.3 124.9 120.1 152.2 125,493 134.50 -18.75%
2002-01-14 0 0.096 0.096 0.097 0.093 0.102 126,200,000 12,299,400 0.0975 153.8 153.8 155.4 149.0 163.4 78,792 156.10 -5.88%
2002-01-11 0 0.102 0.100 0.102 0.100 0.106 143,000,000 14,712,800 0.1029 163.4 160.2 163.4 160.2 169.8 89,281 164.79 -1.92%
2002-01-10 0 0.104 0.102 0.104 0.097 0.105 365,992,000 36,783,268 0.1005 166.6 163.4 166.6 155.4 168.2 228,504 160.97 0.00%
2002-01-09 0 0.104 0.103 0.104 0.091 0.107 222,830,000 22,048,800 0.0989 166.6 165.0 166.6 145.8 171.4 139,122 158.49 -0.95%
2002-01-08 0 0.105 0.105 0.106 0.102 0.111 102,000,000 10,855,100 0.1064 168.2 168.2 169.8 163.4 177.8 63,683 170.46 -5.41%
2002-01-07 0 0.111 0.109 0.112 0.107 0.114 178,910,000 19,807,260 0.1107 177.8 174.6 179.4 171.4 182.6 111,701 177.32 2.78%
2002-01-04 0 0.108 0.107 0.108 0.105 0.118 155,540,000 17,433,220 0.1121 173.0 171.4 173.0 168.2 189.0 97,110 179.52 -9.24%
2002-01-03 0 0.119 0.118 0.119 0.114 0.126 157,730,000 18,903,500 0.1198 190.6 189.0 190.6 182.6 201.8 98,477 191.96 -4.03%
2002-01-02 0 0.124 0.124 0.125 0.122 0.133 152,166,806 19,410,517 0.1276 198.6 198.6 200.2 195.4 213.0 95,004 204.31 1.64%
2001-12-31 0 0.122 0.122 0.124 0.118 0.126 83,601,243 10,114,199 0.1210 195.4 195.4 198.6 189.0 201.8 52,196 193.77 -2.40%
2001-12-28 0 0.125 0.124 0.125 0.118 0.130 224,650,000 27,710,400 0.1233 200.2 198.6 200.2 189.0 208.2 140,258 197.57 -3.10%
2001-12-27 0 0.129 0.129 0.130 0.126 0.134 95,650,000 12,219,200 0.1277 206.6 206.6 208.2 201.8 214.6 59,718 204.61 -5.84%
2001-12-24 0 0.137 0.134 0.137 0.116 0.142 237,840,000 31,168,650 0.1310 219.4 214.6 219.4 185.8 227.4 148,494 209.90 -1.44%
2001-12-21 0 0.139 0.138 0.139 0.136 0.155 306,754,200 43,616,626 0.1422 222.6 221.0 222.6 217.8 248.3 191,520 227.74 -10.32%
2001-12-20 0 0.155 0.153 0.154 0.153 0.168 173,450,000 27,801,800 0.1603 248.3 245.1 246.7 245.1 269.1 108,292 256.73 -7.74%
2001-12-19 0 0.168 0.167 0.168 0.164 0.174 222,560,000 37,329,400 0.1677 269.1 267.5 269.1 262.7 278.7 138,954 268.65 -1.18%
2001-12-18 0 0.170 0.170 0.171 0.166 0.175 417,820,000 70,950,860 0.1698 272.3 272.3 273.9 265.9 280.3 260,863 271.99 3.66%
2001-12-17 0 0.164 0.163 0.164 0.156 0.167 521,350,000 84,920,130 0.1629 262.7 261.1 262.7 249.9 267.5 325,501 260.89 5.13%
2001-12-14 0 0.156 0.155 0.156 0.151 0.156 128,102,000 19,598,940 0.1530 249.9 248.3 249.9 241.9 249.9 79,979 245.05 0.65%
2001-12-13 0 0.155 0.154 0.155 0.152 0.159 187,780,000 29,120,640 0.1551 248.3 246.7 248.3 243.5 254.7 117,239 248.39 0.00%
2001-12-12 0 0.155 0.154 0.155 0.151 0.161 227,800,000 35,466,000 0.1557 248.3 246.7 248.3 241.9 257.9 142,225 249.37 -1.90%
2001-12-11 0 0.158 0.158 0.159 0.156 0.161 181,560,000 28,781,400 0.1585 253.1 253.1 254.7 249.9 257.9 113,356 253.90 0.64%
2001-12-10 0 0.157 0.156 0.157 0.152 0.168 638,750,000 102,309,920 0.1602 251.5 249.9 251.5 243.5 269.1 398,799 256.55 -5.99%
2001-12-07 0 0.167 0.166 0.167 0.165 0.171 252,072,227 42,250,760 0.1676 267.5 265.9 267.5 264.3 273.9 157,379 268.46 1.83%
2001-12-06 0 0.164 0.163 0.164 0.159 0.168 458,395,468 74,743,998 0.1631 262.7 261.1 262.7 254.7 269.1 286,196 261.16 5.81%
2001-12-05 0 0.155 0.155 0.156 0.145 0.156 690,400,000 103,738,600 0.1503 248.3 248.3 249.9 232.2 249.9 431,046 240.67 6.90%
2001-12-04 0 0.145 0.144 0.145 0.131 0.146 410,420,000 57,201,110 0.1394 232.2 230.6 232.2 209.8 233.8 256,242 223.23 10.69%
2001-12-03 0 0.131 0.130 0.131 0.125 0.135 250,660,000 32,149,840 0.1283 209.8 208.2 209.8 200.2 216.2 156,498 205.43 3.15%
2001-11-30 0 0.127 0.127 0.128 0.126 0.135 371,520,000 48,226,170 0.1298 203.4 203.4 205.0 201.8 216.2 231,956 207.91 1.60%
2001-11-29 0 0.125 0.125 0.126 0.114 0.133 580,852,238 71,652,096 0.1234 200.2 200.2 201.8 182.6 213.0 362,651 197.58 10.62%
2001-11-28 0 0.113 0.113 0.114 0.102 0.114 303,766,000 32,844,272 0.1081 181.0 181.0 182.6 163.4 182.6 189,654 173.18 10.78%
2001-11-27 0 0.102 0.101 0.102 0.101 0.104 228,000,000 23,313,800 0.1023 163.4 161.8 163.4 161.8 166.6 142,350 163.78 0.99%
2001-11-26 0 0.101 0.100 0.101 0.093 0.102 367,750,000 36,666,450 0.0997 161.8 160.2 161.8 149.0 163.4 229,602 159.70 8.60%
2001-11-23 0 0.093 0.091 0.093 0.085 0.093 353,350,000 30,869,350 0.0874 149.0 145.8 149.0 136.1 149.0 220,611 139.93 9.41%
2001-11-22 0 0.085 0.084 0.085 0.082 0.085 120,890,000 10,013,270 0.0828 136.1 134.5 136.1 131.3 136.1 75,477 132.67 2.41%
2001-11-21 0 0.083 0.082 0.083 0.081 0.083 182,750,000 14,858,100 0.0813 132.9 131.3 132.9 129.7 132.9 114,099 130.22 1.22%
2001-11-20 0 0.082 0.081 0.082 0.080 0.082 104,185,136 8,395,780 0.0806 131.3 129.7 131.3 128.1 131.3 65,047 129.07 1.23%
2001-11-19 0 0.081 0.080 0.081 0.080 0.081 90,700,000 7,274,700 0.0802 129.7 128.1 129.7 128.1 129.7 56,628 128.47 0.00%
2001-11-16 0 0.081 0.080 0.081 0.080 0.082 191,000,000 15,408,300 0.0807 129.7 128.1 129.7 128.1 131.3 119,249 129.21 1.25%
2001-11-15 0 0.080 0.080 0.081 0.077 0.081 360,400,000 28,203,700 0.0783 128.1 128.1 129.7 123.3 129.7 225,013 125.34 2.56%
2001-11-14 0 0.078 0.077 0.078 0.077 0.079 198,330,000 15,351,700 0.0774 124.9 123.3 124.9 123.3 126.5 123,826 123.98 1.30%
2001-11-13 0 0.077 0.076 0.077 0.076 0.078 73,500,000 5,643,200 0.0768 123.3 121.7 123.3 121.7 124.9 45,889 122.97 -1.28%
2001-11-12 0 0.078 0.076 0.078 0.077 0.080 129,100,000 10,062,900 0.0779 124.9 121.7 124.9 123.3 128.1 80,603 124.85 0.00%
2001-11-09 0 0.078 0.078 0.079 0.075 0.079 308,950,000 23,863,300 0.0772 124.9 124.9 126.5 120.1 126.5 192,890 123.71 4.00%
2001-11-08 0 0.075 0.073 0.075 0.072 0.075 149,900,000 10,995,200 0.0734 120.1 116.9 120.1 115.3 120.1 93,589 117.48 1.35%
2001-11-07 0 0.074 0.073 0.074 0.070 0.075 254,270,000 18,444,990 0.0725 118.5 116.9 118.5 112.1 120.1 158,751 116.19 4.23%
2001-11-06 0 0.071 0.069 0.071 0.068 0.071 162,270,000 11,301,800 0.0696 113.7 110.5 113.7 108.9 113.7 101,312 111.55 5.97%
2001-11-05 0 0.067 0.066 0.067 0.066 0.071 158,352,000 10,838,126 0.0684 107.3 105.7 107.3 105.7 113.7 98,866 109.62 -4.29%
2001-11-02 0 0.070 0.069 0.070 0.069 0.073 203,362,455 14,434,652 0.0710 112.1 110.5 112.1 110.5 116.9 126,968 113.69 0.00%
2001-11-01 0 0.070 0.068 0.070 0.069 0.071 74,500,000 5,175,500 0.0695 112.1 108.9 112.1 110.5 113.7 46,513 111.27 0.00%
2001-10-31 0 0.070 0.070 0.071 0.069 0.072 138,998,000 9,752,230 0.0702 112.1 112.1 113.7 110.5 115.3 86,782 112.38 0.00%
2001-10-30 0 0.070 0.069 0.070 0.067 0.070 204,200,000 14,090,800 0.0690 112.1 110.5 112.1 107.3 112.1 127,491 110.52 1.45%
2001-10-29 0 0.069 0.069 0.070 0.069 0.071 94,011,822 6,560,337 0.0698 110.5 110.5 112.1 110.5 113.7 58,696 111.77 -1.43%
2001-10-26 0 0.070 0.069 0.070 0.063 0.070 430,600,000 27,784,000 0.0645 112.1 110.5 112.1 100.9 112.1 268,842 103.35 7.69%
2001-10-24 0 0.065 0.063 0.065 0.063 0.065 85,100,000 5,412,000 0.0636 104.1 100.9 104.1 100.9 104.1 53,132 101.86 0.00%
2001-10-23 0 0.065 0.064 0.065 0.059 0.065 369,294,591 22,620,908 0.0613 104.1 102.5 104.1 94.50 104.1 230,566 98.110 8.33%
2001-10-22 0 0.060 0.059 0.060 0.059 0.062 245,088,920 14,733,064 0.0601 96.10 94.50 96.10 94.50 99.30 153,019 96.282 1.69%
2001-10-19 0 0.059 0.059 0.060 0.056 0.060 167,000,000 9,671,900 0.0579 94.50 94.50 96.10 89.69 96.10 104,265 92.763 3.51%
2001-10-18 0 0.057 0.056 0.057 0.055 0.058 200,808,000 11,326,720 0.0564 91.30 89.69 91.30 88.09 92.90 125,373 90.344 1.79%
2001-10-17 0 0.056 0.055 0.056 0.053 0.056 160,700,000 8,853,000 0.0551 89.69 88.09 89.69 84.89 89.69 100,332 88.237 3.70%
2001-10-16 0 0.054 0.052 0.054 0.051 0.054 69,920,000 3,710,700 0.0531 86.49 83.29 86.49 81.69 86.49 43,654 85.003 8.00%
2001-10-15 0 0.050 0.050 0.051 0.049 0.056 106,640,000 5,600,400 0.0525 80.08 80.08 81.69 78.48 89.69 66,580 84.116 -5.66%
2001-10-12 0 0.053 0.053 0.054 0.052 0.057 114,150,000 6,067,300 0.0532 84.89 84.89 86.49 83.29 91.30 71,269 85.133 -3.64%
2001-10-11 0 0.055 0.053 0.055 0.051 0.055 333,130,000 17,579,250 0.0528 88.09 84.89 88.09 81.69 88.09 207,987 84.521 5.77%
2001-10-10 0 0.052 0.050 0.052 0.047 0.053 177,200,000 8,619,100 0.0486 83.29 80.08 83.29 75.28 84.89 110,633 77.907 13.04%
2001-10-09 0 0.046 0.044 0.046 0.042 0.046 81,800,000 3,613,100 0.0442 73.68 70.47 73.68 67.27 73.68 51,071 70.746 9.52%
2001-10-08 0 0.042 0.042 0.043 0.041 0.043 156,600,000 6,572,700 0.0420 67.27 67.27 68.87 65.67 68.87 97,772 67.225 2.44%
2001-10-05 0 0.041 0.040 0.041 0.040 0.041 17,416,000 699,580 0.0402 65.67 64.07 65.67 64.07 65.67 10,874 64.338 0.00%
2001-10-04 0 0.041 0.041 0.042 0.040 0.043 93,300,000 3,846,700 0.0412 65.67 65.67 67.27 64.07 68.87 58,251 66.037 -4.65%
2001-10-03 0 0.043 0.040 0.043 0.041 0.043 128,100,000 5,373,700 0.0419 68.87 64.07 68.87 65.67 68.87 79,978 67.190 -2.27%
2001-09-28 0 0.044 0.042 0.044 0.040 0.044 97,600,000 4,133,600 0.0424 70.47 67.27 70.47 64.07 70.47 60,936 67.835 10.00%
2001-09-27 0 0.040 0.038 0.040 0.038 0.041 29,600,000 1,171,300 0.0396 64.07 60.86 64.07 60.86 65.67 18,481 63.380 0.00%
2001-09-26 0 0.040 0.040 0.041 0.039 0.042 66,549,954 2,734,298 0.0411 64.07 64.07 65.67 62.47 67.27 41,550 65.808 5.26%
2001-09-25 0 0.038 0.037 0.038 0.037 0.039 60,400,000 2,267,500 0.0375 60.86 59.26 60.86 59.26 62.47 37,710 60.130 8.57%
2001-09-24 0 0.035 0.035 0.038 0.035 0.036 38,500,000 1,384,200 0.0360 56.06 56.06 60.86 56.06 57.66 24,037 57.586 -2.78%
2001-09-21 0 0.036 0.036 0.038 0.033 0.037 23,400,000 807,300 0.0345 57.66 57.66 60.86 52.86 59.26 14,610 55.258 0.00%
2001-09-20 0 0.036 0.035 0.036 0.036 0.038 18,300,000 682,000 0.0373 57.66 56.06 57.66 57.66 60.86 11,425 59.691 -5.26%
2001-09-19 0 0.038 0.038 0.039 0.038 0.039 22,000,000 856,000 0.0389 60.86 60.86 62.47 60.86 62.47 13,736 62.320 -2.56%
2001-09-18 0 0.039 0.038 0.039 0.038 0.042 69,300,000 2,784,700 0.0402 62.47 60.86 62.47 60.86 67.27 43,267 64.361 -2.50%
2001-09-17 0 0.040 0.040 0.041 0.036 0.042 110,600,000 4,390,600 0.0397 64.07 64.07 65.67 57.66 67.27 69,052 63.584 2.56%
2001-09-14 0 0.039 0.038 0.039 0.036 0.040 66,500,000 2,554,700 0.0384 62.47 60.86 62.47 57.66 64.07 41,519 61.531 8.33%
2001-09-13 0 0.036 0.034 0.036 0.031 0.038 51,400,000 1,790,600 0.0348 57.66 54.46 57.66 49.65 60.86 32,091 55.797 20.00%
2001-09-12 0 0.030 0.030 0.031 0.025 0.037 78,004,000 2,406,340 0.0308 48.05 48.05 49.65 40.04 59.26 48,701 49.410 -11.76%
2001-09-11 0 0.034 0.033 0.035 0.025 0.037 130,250,000 4,095,950 0.0314 54.46 52.86 56.06 40.04 59.26 81,321 50.368 -10.53%
2001-09-10 0 0.038 0.038 0.039 0.037 0.040 27,000,000 1,029,700 0.0381 60.86 60.86 62.47 59.26 64.07 16,857 61.084 -7.32%
2001-09-07 0 0.041 0.039 0.041 0.039 0.042 32,020,000 1,297,400 0.0405 65.67 62.47 65.67 62.47 67.27 19,991 64.898 0.00%
2001-09-06 0 0.041 0.041 0.042 0.041 0.043 16,100,000 670,100 0.0416 65.67 65.67 67.27 65.67 68.87 10,052 66.664 -2.38%
2001-09-05 0 0.042 0.041 0.042 0.040 0.046 75,100,000 3,275,100 0.0436 67.27 65.67 67.27 64.07 73.68 46,888 69.849 0.00%
2001-09-04 0 0.042 0.040 0.043 0.039 0.044 83,380,000 3,469,680 0.0416 67.27 64.07 68.87 62.47 70.47 52,058 66.651 0.00%
2001-09-03 0 0.042 0.042 0.043 0.041 0.059 194,534,000 9,168,190 0.0471 67.27 67.27 68.87 65.67 94.50 121,456 75.486 -30.00%
2001-08-31 1 0.060 - - - - 0 0 - 96.10 - - - - 0 - 0.00%
2001-08-30 1 0.060 - - - - 0 0 - 96.10 - - - - 0 - 0.00%
2001-08-29 1 0.060 - - - - 0 0 - 96.10 - - - - 0 - 0.00%
2001-08-28 0 0.060 0.059 0.060 0.056 0.060 252,214,000 14,732,010 0.0584 96.10 94.50 96.10 89.69 96.10 157,468 93.556 3.45%
2001-08-27 0 0.058 0.057 0.059 0.054 0.059 347,200,000 19,742,000 0.0569 92.90 91.30 94.50 86.49 94.50 216,772 91.073 7.41%
2001-08-24 0 0.054 0.053 0.054 0.049 0.054 306,930,000 16,037,400 0.0523 86.49 84.89 86.49 78.48 86.49 191,629 83.690 8.00%
2001-08-23 0 0.050 0.050 0.051 0.041 0.052 121,300,000 5,800,600 0.0478 80.08 80.08 81.69 65.67 83.29 75,733 76.593 11.11%
2001-08-22 0 0.045 0.044 0.046 0.040 0.048 84,790,000 3,690,960 0.0435 72.08 70.47 73.68 64.07 76.88 52,938 69.722 -8.16%
2001-08-21 0 0.049 0.048 0.049 0.047 0.051 55,400,000 2,717,900 0.0491 78.48 76.88 78.48 75.28 81.69 34,589 78.578 2.08%
2001-08-20 0 0.048 0.046 0.048 0.045 0.049 92,800,000 4,373,500 0.0471 76.88 73.68 76.88 72.08 78.48 57,939 75.485 -5.88%
2001-08-17 0 0.051 0.051 0.052 0.051 0.054 55,200,000 2,895,000 0.0524 81.69 81.69 83.29 81.69 86.49 34,464 84.001 -3.77%
2001-08-16 0 0.053 0.053 0.054 0.051 0.055 135,450,000 7,185,400 0.0530 84.89 84.89 86.49 81.69 88.09 84,567 84.967 0.00%
2001-08-15 0 0.053 0.052 0.054 0.053 0.055 37,800,000 2,027,800 0.0536 84.89 83.29 86.49 84.89 88.09 23,600 85.923 -5.36%
2001-08-14 0 0.056 0.055 0.056 0.053 0.056 40,950,000 2,216,350 0.0541 89.69 88.09 89.69 84.89 89.69 25,567 86.689 1.82%
2001-08-13 0 0.055 0.054 0.056 0.054 0.059 41,100,000 2,318,100 0.0564 88.09 86.49 89.69 86.49 94.50 25,660 90.337 -5.17%
2001-08-10 0 0.058 0.057 0.058 0.053 0.059 52,300,000 2,954,500 0.0565 92.90 91.30 92.90 84.89 94.50 32,653 90.481 7.41%
2001-08-09 0 0.054 0.052 0.055 0.052 0.054 47,650,000 2,535,350 0.0532 86.49 83.29 88.09 83.29 86.49 29,750 85.222 0.00%
2001-08-08 0 0.054 0.054 0.055 0.054 0.056 17,000,000 922,400 0.0543 86.49 86.49 88.09 86.49 89.69 10,614 86.906 -1.82%
2001-08-07 0 0.055 0.054 0.055 0.054 0.056 51,400,000 2,822,900 0.0549 88.09 86.49 88.09 86.49 89.69 32,091 87.965 -1.79%
2001-08-06 0 0.056 0.055 0.056 0.055 0.057 25,000,000 1,398,500 0.0559 89.69 88.09 89.69 88.09 91.30 15,609 89.598 -1.75%
2001-08-03 0 0.057 0.056 0.057 0.056 0.058 56,020,000 3,178,800 0.0567 91.30 89.69 91.30 89.69 92.90 34,976 90.886 1.79%
2001-08-02 0 0.056 0.056 0.057 0.056 0.058 49,980,000 2,848,900 0.0570 89.69 89.69 91.30 89.69 92.90 31,205 91.297 -1.75%
2001-08-01 0 0.057 0.057 0.058 0.056 0.058 88,500,000 5,045,900 0.0570 91.30 91.30 92.90 89.69 92.90 55,254 91.321 0.00%
2001-07-31 0 0.057 0.056 0.057 0.053 0.058 154,700,000 8,619,000 0.0557 91.30 89.69 91.30 84.89 92.90 96,586 89.237 1.79%
2001-07-30 0 0.056 0.055 0.057 0.054 0.059 128,600,000 7,263,100 0.0565 89.69 88.09 91.30 86.49 94.50 80,290 90.460 -5.08%
2001-07-27 0 0.059 0.057 0.058 0.058 0.061 255,700,000 15,252,900 0.0597 94.50 91.30 92.90 92.90 97.70 159,644 95.543 0.00%
2001-07-26 0 0.059 0.058 0.059 0.056 0.060 183,720,000 10,742,700 0.0585 94.50 92.90 94.50 89.69 96.10 114,704 93.656 3.51%
2001-07-24 0 0.057 0.056 0.057 0.055 0.058 48,900,000 2,756,200 0.0564 91.30 89.69 91.30 88.09 92.90 30,530 90.277 1.79%
2001-07-23 0 0.056 0.055 0.056 0.053 0.057 89,900,000 4,972,100 0.0553 89.69 88.09 89.69 84.89 91.30 56,128 88.584 0.00%
2001-07-20 0 0.056 0.055 0.056 0.052 0.056 129,700,000 7,059,600 0.0544 89.69 88.09 89.69 83.29 89.69 80,977 87.180 5.66%
2001-07-19 0 0.053 0.052 0.054 0.047 0.054 148,988,000 7,582,460 0.0509 84.89 83.29 86.49 75.28 86.49 93,019 81.515 -1.85%
2001-07-18 0 0.054 0.054 0.055 0.047 0.060 132,744,000 7,075,380 0.0533 86.49 86.49 88.09 75.28 96.10 82,878 85.371 -6.90%
2001-07-17 0 0.058 0.057 0.058 0.057 0.062 149,700,000 8,930,800 0.0597 92.90 91.30 92.90 91.30 99.30 93,464 95.553 -6.45%
2001-07-16 0 0.062 0.061 0.062 0.061 0.065 124,080,000 7,736,820 0.0624 99.30 97.70 99.30 97.70 104.1 77,468 99.871 -3.13%
2001-07-13 0 0.064 0.063 0.064 0.062 0.066 227,250,000 14,551,350 0.0640 102.5 100.9 102.5 99.30 105.7 141,882 102.56 0.00%
2001-07-12 0 0.064 0.063 0.064 0.058 0.064 291,196,000 17,917,230 0.0615 102.5 100.9 102.5 92.90 102.5 181,806 98.551 1.59%
2001-07-11 0 0.063 0.063 0.064 0.061 0.064 225,238,000 14,110,666 0.0626 100.9 100.9 102.5 97.70 102.5 140,626 100.34 0.00%
2001-07-10 0 0.063 0.062 0.063 0.059 0.063 157,740,000 9,619,640 0.0610 100.9 99.30 100.9 94.50 100.9 98,484 97.677 1.61%
2001-07-09 0 0.062 0.061 0.062 0.058 0.063 161,550,000 9,853,500 0.0610 99.30 97.70 99.30 92.90 100.9 100,862 97.692 0.00%
2001-07-05 0 0.062 0.061 0.062 0.053 0.064 337,165,113 20,167,371 0.0598 99.30 97.70 99.30 84.89 102.5 210,506 95.804 12.73%
2001-07-04 0 0.055 0.054 0.055 0.053 0.056 117,362,000 6,396,110 0.0545 88.09 86.49 88.09 84.89 89.69 73,274 87.290 -1.79%
2001-07-03 0 0.056 0.055 0.056 0.053 0.056 231,959,750 12,717,461 0.0548 89.69 88.09 89.69 84.89 89.69 144,822 87.814 3.70%
2001-06-29 0 0.054 0.053 0.054 0.048 0.055 254,496,878 13,137,269 0.0516 86.49 84.89 86.49 76.88 88.09 158,893 82.680 14.89%
2001-06-28 0 0.047 0.047 0.048 0.047 0.050 39,450,000 1,898,500 0.0481 75.28 75.28 76.88 75.28 80.08 24,630 77.080 -6.00%
2001-06-27 0 0.050 0.050 0.051 0.048 0.051 57,300,000 2,851,500 0.0498 80.08 80.08 81.69 76.88 81.69 35,775 79.707 0.00%
2001-06-26 0 0.050 0.050 0.051 0.047 0.053 300,428,000 15,476,980 0.0515 80.08 80.08 81.69 75.28 84.89 187,570 82.513 4.17%
2001-06-22 0 0.048 0.047 0.048 0.047 0.050 71,182,000 3,450,580 0.0485 76.88 75.28 76.88 75.28 80.08 44,442 77.642 -4.00%
2001-06-21 0 0.050 0.049 0.050 0.047 0.054 181,649,482 9,049,239 0.0498 80.08 78.48 80.08 75.28 86.49 113,411 79.791 -3.85%
2001-06-20 0 0.052 0.051 0.052 0.049 0.056 234,740,000 12,403,270 0.0528 83.29 81.69 83.29 78.48 89.69 146,558 84.630 1.96%
2001-06-19 0 0.051 0.050 0.051 0.044 0.051 189,423,647 9,240,342 0.0488 81.69 80.08 81.69 70.47 81.69 118,265 78.132 6.25%
2001-06-18 0 0.048 0.047 0.048 0.038 0.074 667,356,342 33,293,082 0.0499 76.88 75.28 76.88 60.86 118.5 416,659 79.905 -36.00%
2001-06-15 1 0.075 - - - - 0 0 - 120.1 - - - - 0 - 0.00%
2001-06-14 1 0.075 - - - - 0 0 - 120.1 - - - - 0 - 0.00%
2001-06-13 1 0.075 - - - - 0 0 - 120.1 - - - - 0 - 0.00%
2001-06-12 1 0.075 - - - - 0 0 - 120.1 - - - - 0 - 0.00%
2001-06-11 1 0.075 - - - - 0 0 - 120.1 - - - - 0 - 0.00%
2001-06-08 1 0.075 - - - - 0 0 - 120.1 - - - - 0 - 0.00%
2001-06-07 0 0.075 0.075 0.082 0.075 0.150 128,038,000 15,915,570 0.1243 120.1 120.1 131.3 120.1 240.3 79,940 199.10 -46.04%
2001-06-06 0 0.139 0.145 - 0.069 0.150 78,352,000 9,125,738 0.1165 222.6 232.2 - 110.5 240.3 48,918 186.55 98.57%
2001-06-05 0 0.070 0.070 0.074 0.067 0.076 3,076,000 221,620 0.0720 112.1 112.1 118.5 107.3 121.7 1,920 115.40 -6.67%
2001-06-04 0 0.075 0.075 0.077 0.075 0.084 5,114,000 390,186 0.0763 120.1 120.1 123.3 120.1 134.5 3,193 122.20 -2.60%
2001-06-01 0 0.077 0.077 0.080 0.076 0.089 11,058,000 884,572 0.0800 123.3 123.3 128.1 121.7 142.6 6,904 128.13 -9.41%
2001-05-31 0 0.085 0.083 0.088 0.083 0.096 16,908,000 1,483,644 0.0877 136.1 132.9 140.9 132.9 153.8 10,556 140.54 -9.57%
2001-05-30 0 0.094 0.094 0.095 0.082 0.098 42,062,000 3,697,810 0.0879 150.6 150.6 152.2 131.3 157.0 26,261 140.81 14.63%
2001-05-29 0 0.082 0.078 0.082 0.058 0.083 19,526,000 1,406,552 0.0720 131.3 124.9 131.3 92.90 132.9 12,191 115.38 34.43%
2001-05-28 0 0.061 0.060 0.062 0.056 0.062 2,240,000 135,076 0.0603 97.70 96.10 99.30 89.69 99.30 1,399 96.585 -1.61%
2001-05-25 0 0.062 0.061 0.062 0.054 0.064 10,254,000 617,676 0.0602 99.30 97.70 99.30 86.49 102.5 6,402 96.482 14.81%
2001-05-24 0 0.054 0.054 0.058 0.050 0.062 7,664,000 409,590 0.0534 86.49 86.49 92.90 80.08 99.30 4,785 85.599 -5.26%
2001-05-23 0 0.057 0.056 0.061 0.057 0.065 6,250,000 375,400 0.0601 91.30 89.69 97.70 91.30 104.1 3,902 96.204 -12.31%
2001-05-22 0 0.065 0.061 0.065 0.060 0.065 2,210,000 137,270 0.0621 104.1 97.70 104.1 96.10 104.1 1,380 99.486 6.56%
2001-05-21 0 0.061 0.061 0.067 0.060 0.064 2,890,000 182,900 0.0633 97.70 97.70 107.3 96.10 102.5 1,804 101.37 -8.96%
2001-05-18 0 0.067 0.067 0.073 0.067 0.078 2,900,000 200,450 0.0691 107.3 107.3 116.9 107.3 124.9 1,811 110.71 0.00%
2001-05-17 0 0.067 0.067 0.072 0.063 0.063 100,000 6,300 0.0630 107.3 107.3 115.3 100.9 100.9 62 100.91 -4.29%
2001-05-16 0 0.070 0.066 0.074 0.062 0.079 3,452,000 233,008 0.0675 112.1 105.7 118.5 99.30 126.5 2,155 108.11 -11.39%
2001-05-15 0 0.079 0.079 0.082 0.079 0.088 1,900,000 153,100 0.0806 126.5 126.5 131.3 126.5 140.9 1,186 129.06 -7.06%
2001-05-14 0 0.085 0.083 0.088 0.080 0.088 3,500,000 291,000 0.0831 136.1 132.9 140.9 128.1 140.9 2,185 133.17 -1.16%
2001-05-11 0 0.086 0.086 0.090 0.081 0.090 1,564,000 133,874 0.0856 137.7 137.7 144.2 129.7 144.2 976 137.10 3.61%
2001-05-10 0 0.083 0.083 - 0.080 0.083 2,572,000 210,926 0.0820 132.9 132.9 - 128.1 132.9 1,606 131.35 -3.49%
2001-05-09 0 0.086 0.086 0.088 0.070 0.091 7,476,000 634,140 0.0848 137.7 137.7 140.9 112.1 145.8 4,668 135.86 26.47%
2001-05-08 0 0.068 0.060 0.070 - - 0 0 - 108.9 96.10 112.1 - - 0 - 0.00%
2001-05-07 0 0.068 0.062 0.070 0.060 0.070 1,836,000 125,188 0.0682 108.9 99.30 112.1 96.10 112.1 1,146 109.21 0.00%
2001-05-04 0 0.068 0.067 0.068 0.050 0.068 910,000 50,880 0.0559 108.9 107.3 108.9 80.08 108.9 568 89.554 65.85%
2001-05-03 0 0.041 0.038 0.051 0.033 0.060 902,000 47,376 0.0525 65.67 60.86 81.69 52.86 96.10 563 84.126 -30.51%
2001-05-02 0 0.059 0.056 0.059 0.060 0.060 400,000 24,000 0.0600 94.50 89.69 94.50 96.10 96.10 250 96.101 0.00%
2001-04-27 0 0.059 0.052 0.059 0.060 0.060 400,000 24,000 0.0600 94.50 83.29 94.50 96.10 96.10 250 96.101 1.72%
2001-04-26 0 0.058 0.056 0.062 0.051 0.069 1,190,000 69,024 0.0580 92.90 89.69 99.30 81.69 110.5 743 92.903 -13.43%
2001-04-25 0 0.067 - 0.067 - - 0 0 - 107.3 - 107.3 - - 0 - 0.00%
2001-04-24 0 0.067 0.060 0.067 0.049 0.095 2,014,000 110,314 0.0548 107.3 96.10 107.3 78.48 152.2 1,257 87.730 93.64%
2001-04-23 0 0.093 0.065 0.094 0.042 0.095 4,790,000 361,220 0.0754 55.42 38.73 56.01 25.03 56.61 8,038 44.937 106.67%
2001-04-20 0 0.045 0.045 - 0.045 0.049 1,090,000 51,450 0.0472 26.82 26.82 - 26.82 29.20 1,829 28.127 0.00%
2001-04-19 0 0.045 - 0.045 0.050 0.050 2,000 100 0.0500 26.82 - 26.82 29.79 29.79 3 29.795 -10.00%
2001-04-18 0 0.050 0.045 0.050 0.045 0.050 260,000 12,000 0.0462 29.79 26.82 29.79 26.82 29.79 436 27.503 11.11%
2001-04-17 0 0.045 - 0.050 - - 0 0 - 26.82 - 29.79 - - 0 - 0.00%
2001-04-12 0 0.045 0.045 0.052 0.045 0.045 1,000,000 45,000 0.0450 26.82 26.82 30.99 26.82 26.82 1,678 26.815 7.14%
2001-04-11 0 0.042 0.042 - - - 0 0 - 25.03 25.03 - - - 0 - 0.00%
2001-04-10 0 0.042 0.040 - 0.042 0.050 220,000 10,200 0.0464 25.03 23.84 - 25.03 29.79 369 27.628 -23.64%
2001-04-09 0 0.055 - - - - 0 0 - 32.77 - - - - 0 - 0.00%
2001-04-06 0 0.055 - - - - 0 0 - 32.77 - - - - 0 - 0.00%
2001-04-04 0 0.055 - 0.062 - - 0 0 - 32.77 - 36.95 - - 0 - 0.00%
2001-04-03 0 0.055 0.045 0.055 - - 0 0 - 32.77 26.82 32.77 - - 0 - 0.00%
2001-04-02 0 0.055 0.047 - - - 0 0 - 32.77 28.01 - - - 0 - 0.00%
2001-03-30 0 0.055 0.047 - - - 0 0 - 32.77 28.01 - - - 0 - 0.00%
2001-03-29 0 0.055 0.049 - 0.048 0.055 300,000 15,800 0.0527 32.77 29.20 - 28.60 32.77 503 31.384 10.00%
2001-03-28 0 0.050 0.055 0.056 0.042 0.058 3,142,000 156,850 0.0499 29.79 32.77 33.37 25.03 34.56 5,273 29.747 -24.24%
2001-03-27 0 0.066 0.057 0.066 0.056 0.066 810,000 49,780 0.0615 39.33 33.97 39.33 33.37 39.33 1,359 36.622 17.86%
2001-03-26 0 0.056 0.056 - - - 0 0 - 33.37 33.37 - - - 0 - 7.69%
2001-03-23 0 0.052 0.046 - - - 0 0 - 30.99 27.41 - - - 0 - 0.00%
2001-03-22 0 0.052 0.052 - 0.052 0.052 1,000,000 52,000 0.0520 30.99 30.99 - 30.99 30.99 1,678 30.987 -18.75%
2001-03-21 0 0.064 - 0.064 - - 0 0 - 38.14 - 38.14 - - 0 - 0.00%
2001-03-20 0 0.064 0.055 0.064 0.066 0.066 50,000 3,300 0.0660 38.14 32.77 38.14 39.33 39.33 84 39.329 3.23%
2001-03-19 0 0.062 0.049 0.066 0.043 0.066 1,274,000 67,356 0.0529 36.95 29.20 39.33 25.62 39.33 2,138 31.505 3.33%
2001-03-16 0 0.060 0.055 0.065 0.055 0.065 510,000 31,250 0.0613 35.75 32.77 38.73 32.77 38.73 856 36.513 0.00%
2001-03-15 0 0.060 0.049 - 0.049 0.060 1,922,000 113,906 0.0593 35.75 29.20 - 29.20 35.75 3,225 35.315 20.00%
2001-03-14 0 0.050 0.050 - - - 0 0 - 29.79 29.79 - - - 0 - 0.00%
2001-03-13 0 0.050 0.050 - 0.050 0.055 682,000 37,500 0.0550 29.79 29.79 - 29.79 32.77 1,144 32.766 0.00%
2001-03-12 0 0.050 0.050 0.052 0.050 0.055 1,234,000 64,800 0.0525 29.79 29.79 30.99 29.79 32.77 2,071 31.292 -15.25%
2001-03-09 0 0.059 - 0.059 0.059 0.059 50,000 2,950 0.0590 35.16 - 35.16 35.16 35.16 84 35.158 -1.67%
2001-03-08 0 0.060 - 0.060 - - 450,000 27,000 0.0600 35.75 - 35.75 - - 755 35.754 -4.76%
2001-03-07 0 0.063 - 0.063 0.063 0.064 678,000 42,762 0.0631 37.54 - 37.54 37.54 38.14 1,138 37.584 0.00%
2001-03-06 0 0.063 - 0.064 0.060 0.063 360,000 22,200 0.0617 37.54 - 38.14 35.75 37.54 604 36.747 -1.56%
2001-03-05 0 0.064 0.063 0.065 0.064 0.065 780,000 50,500 0.0647 38.14 37.54 38.73 38.14 38.73 1,309 38.580 1.59%
2001-03-02 0 0.063 0.064 0.065 0.055 0.055 466,000 25,630 0.0550 37.54 38.14 38.73 32.77 32.77 782 32.774 6.78%
2001-03-01 0 0.059 0.057 0.061 0.059 0.059 250,000 15,550 0.0622 35.16 33.97 36.35 35.16 35.16 420 37.065 0.00%
2001-02-28 0 0.059 - 0.064 0.059 0.059 200,000 11,800 0.0590 35.16 - 38.14 35.16 35.16 336 35.158 -1.67%
2001-02-27 0 0.060 0.060 0.063 0.059 0.060 350,000 20,900 0.0597 35.75 35.75 37.54 35.16 35.75 587 35.584 -1.64%
2001-02-26 0 0.061 0.061 0.064 0.060 0.063 1,700,000 103,600 0.0609 36.35 36.35 38.14 35.75 37.54 2,853 36.315 -4.69%
2001-02-23 0 0.064 0.064 0.067 0.064 0.071 1,500,000 100,790 0.0672 38.14 38.14 39.93 38.14 42.31 2,517 40.040 -5.88%
2001-02-22 0 0.068 0.063 0.068 0.060 0.069 2,236,000 142,410 0.0637 40.52 37.54 40.52 35.75 41.12 3,752 37.952 -1.45%
2001-02-21 0 0.069 0.065 0.070 0.060 0.070 2,184,000 139,250 0.0638 41.12 38.73 41.71 35.75 41.71 3,665 37.994 13.11%
2001-02-20 0 0.061 0.062 0.066 0.059 0.070 4,680,000 299,872 0.0641 36.35 36.95 39.33 35.16 41.71 7,854 38.182 -12.86%
2001-02-19 0 0.070 0.068 0.070 0.063 0.083 8,502,000 610,744 0.0718 41.71 40.52 41.71 37.54 49.46 14,268 42.806 -12.50%
2001-02-16 0 0.080 0.078 0.081 0.054 0.160 37,586,000 2,433,460 0.0647 47.67 46.48 48.27 32.18 95.34 63,075 38.581 -50.92%
2001-02-15 1 0.163 - - - - 0 0 - 97.13 - - - - 0 - 0.00%
2001-02-14 1 0.163 - - - - 0 0 - 97.13 - - - - 0 - 0.00%
2001-02-13 1 0.163 - - - - 0 0 - 97.13 - - - - 0 - 0.00%
2001-02-12 1 0.163 - - - - 0 0 - 97.13 - - - - 0 - 0.00%
2001-02-09 1 0.163 - - - - 0 0 - 97.13 - - - - 0 - 0.00%
2001-02-08 1 0.163 - - - - 0 0 - 97.13 - - - - 0 - 0.00%
2001-02-07 1 0.163 - - - - 0 0 - 97.13 - - - - 0 - 0.00%
2001-02-06 1 0.163 - - - - 0 0 - 97.13 - - - - 0 - 0.00%
2001-02-05 1 0.163 - - - - 0 0 - 97.13 - - - - 0 - 0.00%
2001-02-02 1 0.163 - - - - 0 0 - 97.13 - - - - 0 - 0.00%
2001-02-01 1 0.163 - - - - 0 0 - 97.13 - - - - 0 - 0.00%
2001-01-31 1 0.163 - - - - 0 0 - 97.13 - - - - 0 - 0.00%
2001-01-30 1 0.163 - - - - 0 0 - 97.13 - - - - 0 - 0.00%
2001-01-29 1 0.163 - - - - 0 0 - 97.13 - - - - 0 - 0.00%
2001-01-23 1 0.163 - - - - 0 0 - 97.13 - - - - 0 - 0.00%
2001-01-22 1 0.163 - - - - 0 0 - 97.13 - - - - 0 - 0.00%
2001-01-19 1 0.163 - - - - 0 0 - 97.13 - - - - 0 - 0.00%
2001-01-18 1 0.163 - - - - 0 0 - 97.13 - - - - 0 - 0.00%
2001-01-17 1 0.163 - - - - 0 0 - 97.13 - - - - 0 - 0.00%
2001-01-16 0 0.163 - 0.163 0.165 0.165 722,000 119,130 0.1650 97.13 - 97.13 98.32 98.32 1,212 98.323 -1.81%
2001-01-15 0 0.166 - 0.166 0.166 0.166 100,000 16,600 0.1660 98.92 - 98.92 98.92 98.92 168 98.919 0.00%
2001-01-12 0 0.166 - 0.173 0.166 0.170 580,000 97,690 0.1684 98.92 - 103.1 98.92 101.3 973 100.37 1.22%
2001-01-11 0 0.164 - 0.164 - - 700,000 116,900 0.1670 97.73 - 97.73 - - 1,175 99.515 -3.53%
2001-01-10 0 0.170 - 0.173 - - 0 0 - 101.3 - 103.1 - - 0 - 0.00%
2001-01-09 0 0.170 - 0.173 - - 700,000 121,100 0.1730 101.3 - 103.1 - - 1,175 103.09 0.00%
2001-01-08 0 0.170 - 0.170 - - 0 0 - 101.3 - 101.3 - - 0 - -3.95%
2001-01-05 0 0.177 0.175 0.177 0.160 0.182 1,474,000 242,962 0.1648 105.5 104.3 105.5 95.34 108.5 2,474 98.223 7.27%
2001-01-04 0 0.165 0.164 0.165 0.154 0.176 932,000 154,800 0.1661 98.32 97.73 98.32 91.77 104.9 1,564 98.975 -5.71%
2001-01-03 0 0.175 - 0.175 0.184 0.184 700,000 128,800 0.1840 104.3 - 104.3 109.6 109.6 1,175 109.64 -7.89%
2001-01-02 0 0.190 - 0.190 - - 0 0 - 113.2 - 113.2 - - 0 - 0.00%
2000-12-29 0 0.190 - 0.190 0.195 0.195 5,370,000 1,062,360 0.1978 113.2 - 113.2 116.2 116.2 9,012 117.89 -4.52%
2000-12-28 0 0.199 - 0.200 0.199 0.199 700,000 139,300 0.1990 118.6 - 119.2 118.6 118.6 1,175 118.58 -0.50%
2000-12-27 0 0.200 - 0.200 0.200 0.200 100,000 20,000 0.2000 119.2 - 119.2 119.2 119.2 168 119.18 5.26%
2000-12-22 0 0.190 - 0.190 0.178 0.190 1,400,000 259,000 0.1850 113.2 - 113.2 106.1 113.2 2,349 110.24 2.70%
2000-12-21 0 0.185 - 0.189 0.184 0.205 1,860,000 351,040 0.1887 110.2 - 112.6 109.6 122.2 3,121 112.46 -4.64%
2000-12-20 0 0.194 0.194 0.195 0.171 0.208 514,000 102,338 0.1991 115.6 115.6 116.2 101.9 123.9 863 118.64 -7.62%
2000-12-19 0 0.210 0.192 0.210 0.188 0.219 1,012,000 213,098 0.2106 125.1 114.4 125.1 112.0 130.5 1,698 125.48 -3.67%
2000-12-18 0 0.218 0.209 0.223 0.205 0.220 1,110,000 233,740 0.2106 129.9 124.5 132.9 122.2 131.1 1,863 125.48 0.93%
2000-12-15 0 0.216 - 0.216 0.220 0.240 250,000 58,600 0.2344 128.7 - 128.7 131.1 143.0 420 139.68 -6.09%
2000-12-14 0 0.230 0.213 0.230 0.194 0.241 3,038,000 648,140 0.2133 137.1 126.9 137.1 115.6 143.6 5,098 127.13 7.48%
2000-12-13 0 0.214 0.210 0.229 0.203 0.222 2,140,000 452,550 0.2115 127.5 125.1 136.5 121.0 132.3 3,591 126.02 -4.04%
2000-12-12 0 0.223 - 0.223 0.216 0.240 618,000 140,052 0.2266 132.9 - 132.9 128.7 143.0 1,037 135.04 -4.29%
2000-12-11 0 0.233 - 0.233 0.230 0.243 512,000 121,948 0.2382 138.8 - 138.8 137.1 144.8 859 141.93 -2.51%
2000-12-08 0 0.239 0.230 0.239 0.233 0.260 750,000 179,950 0.2399 142.4 137.1 142.4 138.8 154.9 1,259 142.98 -2.45%
2000-12-07 0 0.245 0.239 0.245 0.239 0.247 750,000 181,120 0.2415 146.0 142.4 146.0 142.4 147.2 1,259 143.90 -1.61%
2000-12-06 0 0.249 0.245 0.249 0.244 0.270 540,000 136,320 0.2524 148.4 146.0 148.4 145.4 160.9 906 150.43 1.22%
2000-12-05 0 0.246 0.238 0.246 0.249 0.255 1,100,000 275,700 0.2506 146.6 141.8 146.6 148.4 152.0 1,846 149.35 -1.60%
2000-12-04 0 0.250 0.242 0.250 0.240 0.260 9,914,000 2,507,210 0.2529 149.0 144.2 149.0 143.0 154.9 16,637 150.70 2.04%
2000-12-01 0 0.245 0.240 0.245 0.240 0.260 1,330,000 335,270 0.2521 146.0 143.0 146.0 143.0 154.9 2,232 150.22 -1.21%
2000-11-30 0 0.248 0.221 0.248 0.210 0.248 2,798,000 647,670 0.2315 147.8 131.7 147.8 125.1 147.8 4,695 137.94 -0.40%
2000-11-29 0 0.249 - 0.249 0.235 0.249 120,000 28,256 0.2355 148.4 - 148.4 140.0 148.4 201 140.31 0.40%
2000-11-28 0 0.248 0.248 0.250 0.246 0.260 1,782,000 450,094 0.2526 147.8 147.8 149.0 146.6 154.9 2,990 150.51 -2.75%
2000-11-27 0 0.255 0.249 0.255 0.250 0.275 6,366,000 1,686,220 0.2649 152.0 148.4 152.0 149.0 163.9 10,683 157.84 -5.56%
2000-11-24 0 0.270 0.265 0.270 0.255 0.280 11,606,000 3,128,860 0.2696 160.9 157.9 160.9 152.0 166.9 19,477 160.65 3.85%
2000-11-23 0 0.260 0.255 0.260 0.250 0.265 5,354,000 1,406,540 0.2627 154.9 152.0 154.9 149.0 157.9 8,985 156.55 -3.70%
2000-11-22 0 0.270 0.260 0.270 0.260 0.290 10,586,000 2,982,930 0.2818 160.9 154.9 160.9 154.9 172.8 17,765 167.91 0.00%
2000-11-21 0 0.270 0.265 0.270 0.265 0.285 13,440,000 3,708,950 0.2760 160.9 157.9 160.9 157.9 169.8 22,554 164.45 0.00%
2000-11-20 0 0.270 0.265 0.270 0.239 0.275 14,108,000 3,669,180 0.2601 160.9 157.9 160.9 142.4 163.9 23,675 154.98 11.11%
2000-11-17 0 0.243 0.243 0.250 0.242 0.255 2,498,000 617,496 0.2472 144.8 144.8 149.0 144.2 152.0 4,192 147.30 -2.80%
2000-11-16 0 0.250 0.250 0.260 0.250 0.265 2,576,000 664,480 0.2580 149.0 149.0 154.9 149.0 157.9 4,323 153.71 -9.09%
2000-11-15 0 0.275 0.250 0.275 0.250 0.305 13,790,000 3,864,940 0.2803 163.9 149.0 163.9 149.0 181.7 23,142 167.01 -8.33%
2000-11-14 0 0.300 0.295 0.300 0.265 0.300 19,594,000 5,507,330 0.2811 178.8 175.8 178.8 157.9 178.8 32,882 167.49 15.38%
2000-11-13 0 0.260 0.255 0.260 0.249 0.265 7,744,000 1,980,710 0.2558 154.9 152.0 154.9 148.4 157.9 12,996 152.41 -5.45%
2000-11-10 0 0.275 0.270 0.280 0.260 0.320 23,564,000 7,015,250 0.2977 163.9 160.9 166.9 154.9 190.7 39,544 177.40 -9.84%
2000-11-09 0 0.305 0.300 0.310 0.265 0.310 34,851,000 9,977,140 0.2863 181.7 178.8 184.7 157.9 184.7 58,485 170.59 15.09%
2000-11-08 0 0.265 0.260 0.265 0.243 0.270 17,075,000 4,439,486 0.2600 157.9 154.9 157.9 144.8 160.9 28,654 154.93 6.00%
2000-11-07 0 0.250 0.247 0.260 0.225 0.275 16,152,000 4,101,640 0.2539 149.0 147.2 154.9 134.1 163.9 27,105 151.32 6.84%
2000-11-06 0 0.234 0.222 0.237 0.160 0.234 6,308,000 1,299,536 0.2060 139.4 132.3 141.2 95.34 139.4 10,586 122.76 30.73%
2000-11-03 0 0.179 - 0.179 - - 0 0 - 106.7 - 106.7 - - 0 - -1.65%
2000-11-02 0 0.182 - 0.182 0.174 0.186 60,000 10,840 0.1807 108.5 - 108.5 103.7 110.8 101 107.66 7.06%
2000-11-01 0 0.170 - 0.170 0.174 0.185 60,000 10,700 0.1783 101.3 - 101.3 103.7 110.2 101 106.27 0.00%
2000-10-31 0 0.170 0.154 0.170 0.168 0.170 200,000 33,920 0.1696 101.3 91.77 101.3 100.1 101.3 336 101.06 -10.05%
2000-10-30 0 0.189 - 0.189 - - 0 0 - 112.6 - 112.6 - - 0 - 0.00%
2000-10-27 0 0.189 - 0.189 0.189 0.189 10,000 1,890 0.1890 112.6 - 112.6 112.6 112.6 17 112.62 0.00%
2000-10-26 0 0.189 - 0.190 - - 0 0 - 112.6 - 113.2 - - 0 - 0.00%
2000-10-25 0 0.189 - 0.189 0.190 0.190 40,000 7,600 0.1900 112.6 - 112.6 113.2 113.2 67 113.22 -0.53%
2000-10-24 0 0.190 - 0.190 - - 0 0 - 113.2 - 113.2 - - 0 - 0.00%
2000-10-23 0 0.190 - 0.190 - - 0 0 - 113.2 - 113.2 - - 0 - 0.00%
2000-10-20 0 0.190 - 0.190 - - 0 0 - 113.2 - 113.2 - - 0 - 0.00%
2000-10-19 0 0.190 - 0.190 - - 0 0 - 113.2 - 113.2 - - 0 - 0.00%
2000-10-18 0 0.190 - 0.190 - - 0 0 - 113.2 - 113.2 - - 0 - 0.00%
2000-10-17 0 0.190 - 0.190 - - 0 0 - 113.2 - 113.2 - - 0 - 0.00%
2000-10-16 0 0.190 - 0.190 - - 0 0 - 113.2 - 113.2 - - 0 - 0.00%
2000-10-13 0 0.190 - 0.190 - - 0 0 - 113.2 - 113.2 - - 0 - 0.00%
2000-10-12 0 0.190 - 0.190 - - 0 0 - 113.2 - 113.2 - - 0 - 0.00%
2000-10-11 0 0.190 - 0.190 - - 0 0 - 113.2 - 113.2 - - 0 - 0.00%
2000-10-10 0 0.190 - 0.190 - - 0 0 - 113.2 - 113.2 - - 0 - 0.00%
2000-10-09 0 0.190 - 0.190 - - 0 0 - 113.2 - 113.2 - - 0 - 0.00%
2000-10-05 0 0.190 - 0.190 - - 0 0 - 113.2 - 113.2 - - 0 - 0.00%
2000-10-04 0 0.190 - 0.190 - - 0 0 - 113.2 - 113.2 - - 0 - -1.04%
2000-10-03 0 0.192 - 0.192 0.192 0.192 2,000 384 0.1920 114.4 - 114.4 114.4 114.4 3 114.41 2.13%
2000-09-29 0 0.188 - 0.188 - - 0 0 - 112.0 - 112.0 - - 0 - -1.05%
2000-09-28 0 0.190 - 0.192 - - 0 0 - 113.2 - 114.4 - - 0 - 0.00%
2000-09-27 0 0.190 - 0.190 - - 0 0 - 113.2 - 113.2 - - 0 - -1.04%
2000-09-26 0 0.192 0.192 - 0.178 0.178 70,000 12,460 0.1780 114.4 114.4 - 106.1 106.1 117 106.07 7.87%
2000-09-25 0 0.178 0.175 0.178 0.178 0.186 100,000 18,280 0.1828 106.1 104.3 106.1 106.1 110.8 168 108.93 -6.32%
2000-09-22 0 0.190 - 0.190 - - 0 0 - 113.2 - 113.2 - - 0 - 0.00%
2000-09-21 0 0.190 - 0.190 0.190 0.190 100,000 19,000 0.1900 113.2 - 113.2 113.2 113.2 168 113.22 0.00%
2000-09-20 0 0.190 - 0.190 - - 0 0 - 113.2 - 113.2 - - 0 - 0.00%
2000-09-19 0 0.190 - 0.190 - - 0 0 - 113.2 - 113.2 - - 0 - 0.00%
2000-09-18 0 0.190 - 0.193 0.190 0.190 200,000 38,000 0.1900 113.2 - 115.0 113.2 113.2 336 113.22 -4.52%
2000-09-15 0 0.199 0.186 0.199 0.186 0.199 502,000 97,454 0.1941 118.6 110.8 118.6 110.8 118.6 842 115.68 2.05%
2000-09-14 0 0.195 - 0.199 - - 0 0 - 116.2 - 118.6 - - 0 - 0.00%
2000-09-12 0 0.195 - 0.195 - - 0 0 - 116.2 - 116.2 - - 0 - -2.50%
2000-09-11 0 0.200 - 0.200 - - 0 0 - 119.2 - 119.2 - - 0 - -1.96%
2000-09-08 0 0.204 0.204 0.207 0.190 0.192 350,000 66,910 0.1912 121.6 121.6 123.4 113.2 114.4 587 113.92 0.00%
2000-09-07 0 0.204 - 0.204 - - 0 0 - 121.6 - 121.6 - - 0 - 0.00%
2000-09-06 0 0.204 - 0.204 - - 0 0 - 121.6 - 121.6 - - 0 - -2.39%
2000-09-05 0 0.209 0.196 0.210 0.195 0.209 740,000 149,180 0.2016 124.5 116.8 125.1 116.2 124.5 1,242 120.13 -0.48%
2000-09-04 0 0.210 - 0.210 - - 0 0 - 125.1 - 125.1 - - 0 - 0.00%
2000-09-01 0 0.210 - 0.210 - - 0 0 - 125.1 - 125.1 - - 0 - -4.55%
2000-08-31 0 0.220 - 0.220 - - 0 0 - 131.1 - 131.1 - - 0 - -0.45%
2000-08-30 0 0.221 0.221 - - - 0 0 - 131.7 131.7 - - - 0 - 5.74%
2000-08-29 0 0.209 - 0.209 - - 0 0 - 124.5 - 124.5 - - 0 - 0.00%
2000-08-28 0 0.209 - 0.209 0.210 0.210 100,000 21,000 0.2100 124.5 - 124.5 125.1 125.1 168 125.14 1.46%
2000-08-25 0 0.206 0.195 0.206 0.200 0.208 800,000 161,800 0.2023 122.8 116.2 122.8 119.2 123.9 1,343 120.52 2.49%
2000-08-24 0 0.201 0.201 0.202 0.198 0.198 520,000 102,960 0.1980 119.8 119.8 120.4 118.0 118.0 873 117.99 0.50%
2000-08-23 0 0.200 0.214 0.215 0.197 0.215 1,222,000 246,804 0.2020 119.2 127.5 128.1 117.4 128.1 2,051 120.35 -6.10%
2000-08-22 0 0.213 - 0.213 0.213 0.213 2,000 426 0.2130 126.9 - 126.9 126.9 126.9 3 126.93 3.90%
2000-08-21 0 0.205 0.205 0.215 0.200 0.220 656,000 140,220 0.2138 122.2 122.2 128.1 119.2 131.1 1,101 127.37 -6.82%
2000-08-18 0 0.220 - 0.220 0.205 0.222 560,000 121,892 0.2177 131.1 - 131.1 122.2 132.3 940 129.71 0.00%
2000-08-17 0 0.220 - 0.220 0.211 0.228 220,000 48,790 0.2218 131.1 - 131.1 125.7 135.9 369 132.15 6.28%
2000-08-16 0 0.207 - 0.207 - - 0 0 - 123.4 - 123.4 - - 0 - -3.72%
2000-08-15 0 0.215 - 0.215 - - 0 0 - 128.1 - 128.1 - - 0 - -0.92%
2000-08-14 0 0.217 0.208 0.219 0.200 0.221 1,296,000 273,038 0.2107 129.3 123.9 130.5 119.2 131.7 2,175 125.54 0.00%
2000-08-11 0 0.217 0.217 0.232 0.209 0.240 5,494,000 1,240,354 0.2258 129.3 129.3 138.2 124.5 143.0 9,220 134.53 -9.21%
2000-08-10 0 0.239 0.220 0.230 0.192 0.239 954,000 211,050 0.2212 142.4 131.1 137.1 114.4 142.4 1,601 131.83 10.65%
2000-08-09 0 0.216 0.216 0.246 0.216 0.260 5,656,000 1,330,072 0.2352 128.7 128.7 146.6 128.7 154.9 9,492 140.13 -16.92%
2000-08-08 0 0.260 0.260 0.265 0.255 0.275 8,140,000 2,119,450 0.2604 154.9 154.9 157.9 152.0 163.9 13,660 155.16 1.96%
2000-08-07 0 0.255 0.250 0.260 0.230 0.260 11,633,000 2,814,088 0.2419 152.0 149.0 154.9 137.1 154.9 19,522 144.15 6.69%
2000-08-04 0 0.239 0.235 0.245 0.220 0.250 8,120,000 1,889,682 0.2327 142.4 140.0 146.0 131.1 149.0 13,627 138.68 -3.63%
2000-08-03 0 0.248 0.240 0.248 0.200 0.248 10,316,000 2,208,896 0.2141 147.8 143.0 147.8 119.2 147.8 17,312 127.60 28.50%
2000-08-02 0 0.193 0.186 0.193 0.179 0.194 8,735,000 1,636,294 0.1873 115.0 110.8 115.0 106.7 115.6 14,659 111.63 7.82%
2000-08-01 0 0.179 0.168 0.179 0.173 0.179 152,000 26,308 0.1731 106.7 100.1 106.7 103.1 106.7 255 103.14 1.13%
2000-07-31 0 0.177 0.177 - 0.159 0.159 298,000 47,382 0.1590 105.5 105.5 - 94.75 94.75 500 94.747 9.26%
2000-07-28 0 0.162 0.162 - 0.156 0.163 110,000 17,580 0.1598 96.54 96.54 - 92.96 97.13 185 95.235 -2.99%
2000-07-27 0 0.167 0.166 0.167 0.158 0.182 668,000 112,300 0.1681 99.51 98.92 99.51 94.15 108.5 1,121 100.18 -4.02%
2000-07-26 0 0.174 0.175 0.176 0.150 0.200 10,216,000 1,946,704 0.1906 103.7 104.3 104.9 89.38 119.2 17,144 113.55 9.43%
2000-07-25 0 0.159 0.168 - - - 0 0 - 94.75 100.1 - - - 0 - 0.00%
2000-07-24 0 0.159 0.140 0.170 - - 0 0 - 94.75 83.43 101.3 - - 0 - 0.00%
2000-07-21 0 0.159 0.135 0.159 0.160 0.160 160,000 25,600 0.1600 94.75 80.45 94.75 95.34 95.34 269 95.343 -0.63%
2000-07-20 0 0.160 - 0.170 0.160 0.173 1,100,000 177,250 0.1611 95.34 - 101.3 95.34 103.1 1,846 96.021 -6.98%
2000-07-19 0 0.172 - 0.172 - - 0 0 - 102.5 - 102.5 - - 0 - -0.58%
2000-07-18 0 0.173 - 0.173 - - 0 0 - 103.1 - 103.1 - - 0 - -0.57%
2000-07-17 0 0.174 - 0.174 - - 0 0 - 103.7 - 103.7 - - 0 - -1.14%
2000-07-14 0 0.176 - 0.177 - - 0 0 - 104.9 - 105.5 - - 0 - 0.00%
2000-07-13 0 0.176 - 0.176 - - 0 0 - 104.9 - 104.9 - - 0 - -2.22%
2000-07-12 0 0.180 0.180 - 0.130 0.140 650,000 84,960 0.1307 107.3 107.3 - 77.47 83.43 1,091 77.888 28.57%
2000-07-11 0 0.140 - - - - 0 0 - 83.43 - - - - 0 - 0.00%
2000-07-10 0 0.140 - 0.140 - - 0 0 - 83.43 - 83.43 - - 0 - 0.00%
2000-07-07 0 0.140 - 0.140 - - 0 0 - 83.43 - 83.43 - - 0 - -3.45%
2000-07-06 0 0.145 - 0.145 - - 0 0 - 86.40 - 86.40 - - 0 - -0.68%
2000-07-05 0 0.146 - 0.146 - - 0 0 - 87.00 - 87.00 - - 0 - 0.00%
2000-07-04 0 0.146 0.154 - 0.138 0.158 394,000 56,708 0.1439 87.00 91.77 - 82.23 94.15 661 85.767 4.29%
2000-07-03 0 0.140 0.134 0.143 0.126 0.143 246,000 33,362 0.1356 83.43 79.85 85.21 75.08 85.21 413 80.814 -16.67%
2000-06-30 0 0.168 - 0.170 - - 0 0 - 100.1 - 101.3 - - 0 - 0.00%
2000-06-29 0 0.168 - 0.168 - - 0 0 - 100.1 - 100.1 - - 0 - 0.00%
2000-06-28 0 0.168 0.156 0.170 0.141 0.177 754,000 117,338 0.1556 100.1 92.96 101.3 84.02 105.5 1,265 92.734 1.82%
2000-06-27 0 0.165 0.164 0.165 0.147 0.170 242,000 38,216 0.1579 98.32 97.73 98.32 87.60 101.3 406 94.102 -9.34%
2000-06-26 0 0.182 - 0.182 - - 0 0 - 108.5 - 108.5 - - 0 - -9.00%
2000-06-23 0 0.200 - 0.200 - - 0 0 - 119.2 - 119.2 - - 0 - 0.00%
2000-06-22 0 0.200 - 0.200 - - 0 0 - 119.2 - 119.2 - - 0 - -0.99%
2000-06-21 0 0.202 0.202 - - - 0 0 - 120.4 120.4 - - - 0 - 6.32%
2000-06-20 0 0.190 - 0.190 - - 0 0 - 113.2 - 113.2 - - 0 - -5.00%
2000-06-19 0 0.200 - 0.200 0.188 0.206 220,000 43,380 0.1972 119.2 - 119.2 112.0 122.8 369 117.50 8.11%
2000-06-16 0 0.185 - 0.185 - - 0 0 - 110.2 - 110.2 - - 0 - -6.57%
2000-06-15 0 0.198 - 0.198 0.200 0.200 110,000 22,000 0.2000 118.0 - 118.0 119.2 119.2 185 119.18 1.54%
2000-06-14 0 0.195 - 0.195 - - 0 0 - 116.2 - 116.2 - - 0 - -2.50%
2000-06-13 0 0.200 - 0.200 - - 0 0 - 119.2 - 119.2 - - 0 - -4.31%
2000-06-12 0 0.209 - 0.209 0.199 0.213 50,000 10,330 0.2066 124.5 - 124.5 118.6 126.9 84 123.11 7.18%
2000-06-09 0 0.195 - 0.195 - - 0 0 - 116.2 - 116.2 - - 0 - -7.14%
2000-06-08 0 0.210 - 0.210 0.210 0.210 100,000 21,000 0.2100 125.1 - 125.1 125.1 125.1 168 125.14 -1.87%
2000-06-07 0 0.214 - 0.214 0.215 0.215 20,000 4,300 0.2150 127.5 - 127.5 128.1 128.1 34 128.12 1.90%
2000-06-05 0 0.210 - 0.210 0.208 0.224 380,000 81,680 0.2149 125.1 - 125.1 123.9 133.5 638 128.09 2.44%
2000-06-02 0 0.205 - 0.205 0.205 0.210 1,100,000 230,500 0.2095 122.2 - 122.2 122.2 125.1 1,846 124.87 -2.38%
2000-06-01 0 0.210 - 0.210 0.212 0.223 50,000 10,810 0.2162 125.1 - 125.1 126.3 132.9 84 128.83 0.96%
2000-05-31 0 0.208 - 0.208 - - 0 0 - 123.9 - 123.9 - - 0 - -0.48%
2000-05-30 0 0.209 - 0.209 - - 0 0 - 124.5 - 124.5 - - 0 - -0.48%
2000-05-29 0 0.210 - 0.210 0.209 0.217 160,000 34,400 0.2150 125.1 - 125.1 124.5 129.3 269 128.12 2.44%
2000-05-26 0 0.205 - 0.205 - - 0 0 - 122.2 - 122.2 - - 0 - -2.38%
2000-05-25 0 0.210 - 0.210 - - 0 0 - 125.1 - 125.1 - - 0 - 0.00%
2000-05-24 0 0.210 - 0.210 - - 0 0 - 125.1 - 125.1 - - 0 - 0.00%
2000-05-23 0 0.210 - 0.210 - - 0 0 - 125.1 - 125.1 - - 0 - 0.00%
2000-05-22 0 0.210 - 0.210 - - 0 0 - 125.1 - 125.1 - - 0 - -2.33%
2000-05-19 0 0.215 - 0.215 - - 0 0 - 128.1 - 128.1 - - 0 - -3.59%
2000-05-18 0 0.223 - 0.223 - - 0 0 - 132.9 - 132.9 - - 0 - 0.00%
2000-05-17 0 0.223 - 0.223 - - 0 0 - 132.9 - 132.9 - - 0 - -2.19%
2000-05-16 0 0.228 - 0.228 - - 0 0 - 135.9 - 135.9 - - 0 - -0.87%
2000-05-15 0 0.230 - 0.230 - - 0 0 - 137.1 - 137.1 - - 0 - 0.00%
2000-05-12 0 0.230 - 0.230 - - 0 0 - 137.1 - 137.1 - - 0 - 0.00%
2000-05-10 0 0.230 - 0.230 - - 0 0 - 137.1 - 137.1 - - 0 - 0.00%
2000-05-09 0 0.230 - - - - 0 0 - 137.1 - - - - 0 - 0.00%
2000-05-08 0 0.230 - 0.230 - - 0 0 - 137.1 - 137.1 - - 0 - 0.00%
2000-05-05 0 0.230 - 0.230 - - 0 0 - 137.1 - 137.1 - - 0 - 0.00%
2000-05-04 0 0.230 - 0.230 - - 0 0 - 137.1 - 137.1 - - 0 - -2.13%
2000-05-03 0 0.235 - 0.235 - - 0 0 - 140.0 - 140.0 - - 0 - -1.67%
2000-05-02 0 0.239 - 0.240 0.239 0.255 590,000 144,150 0.2443 142.4 - 143.0 142.4 152.0 990 145.59 0.42%
2000-04-28 0 0.238 - 0.238 0.238 0.245 230,000 55,310 0.2405 141.8 - 141.8 141.8 146.0 386 143.30 1.28%
2000-04-27 0 0.235 - 0.235 - - 0 0 - 140.0 - 140.0 - - 0 - 0.00%
2000-04-26 0 0.235 - 0.235 - - 0 0 - 140.0 - 140.0 - - 0 - -1.26%
2000-04-25 0 0.238 - 0.238 0.234 0.250 100,000 24,200 0.2420 141.8 - 141.8 139.4 149.0 168 144.21 3.48%
2000-04-20 0 0.230 - 0.230 - - 0 0 - 137.1 - 137.1 - - 0 - 0.00%
2000-04-19 0 0.230 - 0.230 0.230 0.260 250,000 61,310 0.2452 137.1 - 137.1 137.1 154.9 420 146.14 -1.71%
2000-04-18 0 0.234 - 0.234 0.224 0.260 204,000 49,288 0.2416 139.4 - 139.4 133.5 154.9 342 143.97 6.36%
2000-04-17 0 0.220 - 0.220 0.220 0.236 390,000 89,290 0.2289 131.1 - 131.1 131.1 140.6 654 136.43 0.00%
2000-04-14 0 0.220 0.208 0.220 0.209 0.300 1,782,000 413,360 0.2320 131.1 123.9 131.1 124.5 178.8 2,990 138.23 -12.00%
2000-04-13 0 0.250 0.249 0.250 0.212 0.250 334,000 74,688 0.2236 149.0 148.4 149.0 126.3 149.0 561 133.25 0.81%
2000-04-12 0 0.248 0.240 0.248 0.224 0.248 460,000 109,612 0.2383 147.8 143.0 147.8 133.5 147.8 772 141.99 -4.62%
2000-04-11 0 0.260 0.260 0.265 0.246 0.250 160,000 39,600 0.2475 154.9 154.9 157.9 146.6 149.0 269 147.48 -3.70%
2000-04-10 0 0.270 0.230 0.280 0.240 0.300 646,000 160,020 0.2477 160.9 137.1 166.9 143.0 178.8 1,084 147.61 -3.57%
2000-04-07 0 0.280 0.255 0.280 0.250 0.300 896,000 246,060 0.2746 166.9 152.0 166.9 149.0 178.8 1,504 163.65 12.00%
2000-04-06 0 0.250 0.250 0.260 0.180 0.280 716,000 156,760 0.2189 149.0 149.0 154.9 107.3 166.9 1,202 130.46 6.38%
2000-04-05 0 0.235 0.232 0.238 0.231 0.260 1,800,000 432,230 0.2401 140.0 138.2 141.8 137.7 154.9 3,021 143.09 -17.54%
2000-04-03 0 0.285 0.285 0.305 0.280 0.325 1,050,000 316,250 0.3012 169.8 169.8 181.7 166.9 193.7 1,762 179.48 -9.52%
2000-03-31 0 0.315 0.315 0.325 0.310 0.315 1,130,000 355,820 0.3149 187.7 187.7 193.7 184.7 187.7 1,896 187.64 -1.56%
2000-03-30 0 0.320 0.320 0.330 0.315 0.330 962,000 312,300 0.3246 190.7 190.7 196.6 187.7 196.6 1,614 193.45 3.23%
2000-03-29 0 0.310 0.310 0.325 0.300 0.315 790,000 247,350 0.3131 184.7 184.7 193.7 178.8 187.7 1,326 186.58 -4.62%
2000-03-28 0 0.325 0.320 0.335 0.320 0.325 652,000 211,790 0.3248 193.7 190.7 199.6 190.7 193.7 1,094 193.57 -1.52%
2000-03-27 0 0.330 0.330 0.345 0.330 0.345 948,000 320,240 0.3378 196.6 196.6 205.6 196.6 205.6 1,591 201.30 0.00%
2000-03-24 0 0.330 0.330 0.340 0.315 0.335 1,258,000 412,240 0.3277 196.6 196.6 202.6 187.7 199.6 2,111 195.27 4.76%
2000-03-23 0 0.315 0.315 0.325 0.310 0.310 280,000 86,800 0.3100 187.7 187.7 193.7 184.7 184.7 470 184.73 -3.08%
2000-03-22 0 0.325 0.335 0.340 0.315 0.355 718,000 239,540 0.3336 193.7 199.6 202.6 187.7 211.5 1,205 198.80 -2.99%
2000-03-21 0 0.335 0.335 0.350 0.320 0.360 1,470,000 501,320 0.3410 199.6 199.6 208.6 190.7 214.5 2,467 203.22 9.84%
2000-03-20 0 0.305 0.300 0.340 0.305 0.330 120,000 37,950 0.3163 181.7 178.8 202.6 181.7 196.6 201 188.45 -3.17%
2000-03-17 0 0.315 0.310 0.330 0.305 0.345 1,562,000 489,420 0.3133 187.7 184.7 196.6 181.7 205.6 2,621 186.71 -3.08%
2000-03-16 0 0.325 0.325 0.340 0.305 0.375 1,452,000 489,610 0.3372 193.7 193.7 202.6 181.7 223.5 2,437 200.93 0.00%
2000-03-15 0 0.325 0.325 0.360 0.200 0.380 714,000 230,738 0.3232 193.7 193.7 214.5 119.2 226.4 1,198 192.57 -1.52%
2000-03-14 0 0.330 0.330 0.345 0.310 0.350 1,363,999 447,710 0.3282 196.6 196.6 205.6 184.7 208.6 2,289 195.59 -9.59%
2000-03-13 0 0.365 0.370 0.375 0.340 0.400 2,462,000 918,760 0.3732 217.5 220.5 223.5 202.6 238.4 4,132 222.37 14.06%
2000-03-10 0 0.320 0.320 0.350 0.239 0.370 1,758,000 581,600 0.3308 190.7 190.7 208.6 142.4 220.5 2,950 197.14 -13.51%
2000-03-09 0 0.370 0.370 0.395 0.310 0.440 1,152,000 447,430 0.3884 220.5 220.5 235.4 184.7 262.2 1,933 231.44 -7.50%
2000-03-08 0 0.400 0.350 0.415 0.350 0.490 7,126,000 3,124,700 0.4385 238.4 208.6 247.3 208.6 292.0 11,958 261.30 14.29%
2000-03-07 0 0.350 0.350 0.395 0.320 0.420 2,412,000 861,040 0.3570 208.6 208.6 235.4 190.7 250.3 4,048 212.72 16.67%
2000-03-06 0 0.300 0.300 0.310 0.295 0.310 1,028,000 311,250 0.3028 178.8 178.8 184.7 175.8 184.7 1,725 180.42 11.11%
2000-03-03 0 0.270 0.270 0.305 0.270 0.305 516,000 153,140 0.2968 160.9 160.9 181.7 160.9 181.7 866 176.85 -1.82%
2000-03-02 0 0.275 0.275 0.300 0.270 0.300 200,000 55,330 0.2767 163.9 163.9 178.8 160.9 178.8 336 164.85 -5.17%
2000-03-01 0 0.290 0.275 0.290 0.250 0.340 1,490,500 413,315 0.2773 172.8 163.9 172.8 149.0 202.6 2,501 165.24 1.75%
2000-02-29 0 0.285 0.285 0.305 0.224 0.320 2,492,000 706,900 0.2837 169.8 169.8 181.7 133.5 190.7 4,182 169.04 18.75%
2000-02-28 0 0.240 0.228 0.245 0.223 0.310 2,936,000 731,430 0.2491 143.0 135.9 146.0 132.9 184.7 4,927 148.45 -34.25%
2000-02-25 0 0.365 0.365 0.370 0.320 0.390 1,556,000 533,790 0.3431 217.5 217.5 220.5 190.7 232.4 2,611 204.42 -8.75%
2000-02-24 0 0.400 0.400 0.405 0.365 0.400 1,484,000 559,370 0.3769 238.4 238.4 241.3 217.5 238.4 2,490 224.61 3.90%
2000-02-23 0 0.385 0.380 0.390 0.375 0.420 2,530,000 993,790 0.3928 229.4 226.4 232.4 223.5 250.3 4,246 234.07 2.67%
2000-02-22 0 0.375 0.375 0.380 0.310 0.370 2,416,000 807,420 0.3342 223.5 223.5 226.4 184.7 220.5 4,054 199.15 5.63%
2000-02-21 0 0.355 0.345 0.355 0.355 0.475 1,788,000 725,500 0.4058 211.5 205.6 211.5 211.5 283.1 3,001 241.79 -22.83%
2000-02-18 0 0.460 0.455 0.480 0.445 0.470 1,154,000 527,830 0.4574 274.1 271.1 286.0 265.2 280.1 1,937 272.56 2.22%
2000-02-17 0 0.450 0.450 0.470 0.450 0.490 1,030,000 475,900 0.4620 268.2 268.2 280.1 268.2 292.0 1,728 275.33 -10.00%
2000-02-16 0 0.500 0.495 0.500 0.460 0.540 5,358,000 2,613,110 0.4877 297.9 295.0 297.9 274.1 321.8 8,992 290.62 6.38%
2000-02-15 0 0.470 0.470 0.480 0.460 0.600 2,264,000 1,120,460 0.4949 280.1 280.1 286.0 274.1 357.5 3,799 294.91 -2.08%
2000-02-14 0 0.480 0.480 0.500 0.450 0.550 4,202,000 2,153,140 0.5124 286.0 286.0 297.9 268.2 327.7 7,052 305.34 7.87%
2000-02-11 0 0.445 0.445 0.450 0.395 0.540 1,922,000 896,830 0.4666 265.2 265.2 268.2 235.4 321.8 3,225 278.05 20.27%
2000-02-10 0 0.370 0.335 0.400 0.355 0.560 2,588,000 1,343,840 0.5193 220.5 199.6 238.4 211.5 333.7 4,343 309.42 -35.09%
2000-02-09 0 0.570 0.560 0.570 0.540 0.630 6,334,000 3,667,940 0.5791 339.7 333.7 339.7 321.8 375.4 10,629 345.08 16.33%
2000-02-08 0 0.490 0.460 0.500 0.355 0.600 6,326,000 3,094,360 0.4891 292.0 274.1 297.9 211.5 357.5 10,616 291.48 42.03%
2000-02-03 0 0.345 0.335 0.345 0.315 0.345 1,846,000 601,410 0.3258 205.6 199.6 205.6 187.7 205.6 3,098 194.14 9.52%
2000-02-02 0 0.315 0.290 0.315 0.285 0.330 2,588,000 776,060 0.2999 187.7 172.8 187.7 169.8 196.6 4,343 178.69 3.28%
2000-02-01 0 0.305 0.305 0.320 0.290 0.360 2,626,000 861,350 0.3280 181.7 181.7 190.7 172.8 214.5 4,407 195.46 -1.61%
2000-01-31 0 0.310 0.280 0.320 0.250 0.340 2,920,000 850,360 0.2912 184.7 166.9 190.7 149.0 202.6 4,900 173.54 -3.12%
2000-01-28 0 0.320 0.300 0.320 0.229 0.370 2,184,000 606,348 0.2776 190.7 178.8 190.7 136.5 220.5 3,665 165.44 42.86%
2000-01-27 0 0.224 0.224 0.230 0.222 0.235 3,118,000 719,764 0.2308 133.5 133.5 137.1 132.3 140.0 5,232 137.56 1.82%
2000-01-26 0 0.220 0.220 0.233 0.175 0.236 3,302,000 727,638 0.2204 131.1 131.1 138.8 104.3 140.6 5,541 131.31 26.44%
2000-01-25 0 0.174 0.174 - 0.162 0.166 278,000 45,404 0.1633 103.7 103.7 - 96.54 98.92 467 97.324 7.41%
2000-01-24 0 0.162 0.162 - 0.148 0.160 470,000 72,272 0.1538 96.54 96.54 - 88.19 95.34 789 91.631 12.50%
2000-01-21 0 0.144 0.140 0.151 0.110 0.148 918,000 127,404 0.1388 85.81 83.43 89.98 65.55 88.19 1,541 82.701 10.77%
2000-01-20 0 0.130 0.130 0.158 0.130 0.162 1,520,000 221,520 0.1457 77.47 77.47 94.15 77.47 96.54 2,551 86.844 -19.75%
2000-01-19 0 0.162 - 0.162 0.162 0.166 276,000 44,912 0.1627 96.54 - 96.54 96.54 98.92 463 96.967 -4.71%
2000-01-18 0 0.170 - 0.172 0.170 0.170 70,000 11,900 0.1700 101.3 - 102.5 101.3 101.3 117 101.30 -1.16%
2000-01-17 0 0.172 0.168 - 0.166 0.174 728,000 123,528 0.1697 102.5 100.1 - 98.92 103.7 1,222 101.11 3.61%
2000-01-14 0 0.166 0.166 0.170 - - 0 0 - 98.92 98.92 101.3 - - 0 - 3.75%
2000-01-13 0 0.160 0.160 0.180 0.150 0.160 438,000 67,324 0.1537 95.34 95.34 107.3 89.38 95.34 735 91.594 -15.79%
2000-01-12 0 0.190 - 0.190 0.190 0.210 998,000 198,488 0.1989 113.2 - 113.2 113.2 125.1 1,675 118.52 -7.77%
2000-01-11 0 0.206 0.200 0.206 0.134 0.216 3,222,000 603,350 0.1873 122.8 119.2 122.8 79.85 128.7 5,407 111.59 58.46%
2000-01-10 0 0.130 0.125 0.135 0.110 0.130 970,000 121,030 0.1248 77.47 74.49 80.45 65.55 77.47 1,628 74.352 18.18%
2000-01-07 0 0.110 0.108 - 0.110 0.110 200,000 22,000 0.1100 65.55 64.36 - 65.55 65.55 336 65.549 2.80%
2000-01-06 0 0.107 0.106 0.110 0.100 0.110 1,474,000 157,360 0.1068 63.76 63.16 65.55 59.59 65.55 2,474 63.616 7.00%
2000-01-05 0 0.100 0.090 0.101 0.092 0.100 770,000 73,890 0.0960 59.59 53.63 60.19 54.82 59.59 1,292 57.183 6.38%
2000-01-04 0 0.094 0.092 - 0.084 0.094 432,000 37,908 0.0878 56.01 54.82 - 50.06 56.01 725 52.290 10.59%
2000-01-03 0 0.085 0.085 - 0.081 0.085 326,000 27,406 0.0841 50.65 50.65 - 48.27 50.65 547 50.095 4.94%
1999-12-30 0 0.081 0.081 0.089 0.081 0.089 140,000 12,140 0.0867 48.27 48.27 53.03 48.27 53.03 235 51.673 -4.71%
1999-12-29 0 0.085 - 0.085 - - 0 0 - 50.65 - 50.65 - - 0 - -3.41%
1999-12-28 0 0.088 - 0.096 - - 2,000 176 0.0880 52.44 - 57.21 - - 3 52.439 0.00%
1999-12-24 0 0.088 - 0.096 - - 0 0 - 52.44 - 57.21 - - 0 - 0.00%
1999-12-23 0 0.088 - - 0.088 0.088 100,000 8,800 0.0880 52.44 - - 52.44 52.44 168 52.439 2.33%
1999-12-22 0 0.086 - - - - 0 0 - 51.25 - - - - 0 - 0.00%
1999-12-21 0 0.086 - 0.094 - - 0 0 - 51.25 - 56.01 - - 0 - 0.00%
1999-12-20 0 0.086 - 0.086 - - 0 0 - 51.25 - 51.25 - - 0 - 0.00%
1999-12-17 0 0.086 - 0.086 - - 0 0 - 51.25 - 51.25 - - 0 - 0.00%
1999-12-16 0 0.086 - 0.086 - - 0 0 - 51.25 - 51.25 - - 0 - 0.00%
1999-12-15 0 0.086 0.083 0.090 0.086 0.086 100,000 8,600 0.0860 51.25 49.46 53.63 51.25 51.25 168 51.247 1.18%
1999-12-14 0 0.085 0.085 0.089 0.083 0.085 170,000 14,310 0.0842 50.65 50.65 53.03 49.46 50.65 285 50.160 1.19%
1999-12-13 0 0.084 0.084 - 0.084 0.084 308,000 25,872 0.0840 50.06 50.06 - 50.06 50.06 517 50.055 -1.18%
1999-12-10 0 0.085 0.080 0.085 0.082 0.085 620,000 52,220 0.0842 50.65 47.67 50.65 48.86 50.65 1,040 50.190 4.94%
1999-12-09 0 0.081 0.081 0.089 0.081 0.081 140,000 11,340 0.0810 48.27 48.27 53.03 48.27 48.27 235 48.268 -4.71%
1999-12-08 0 0.085 0.085 0.090 0.085 0.085 1,188,000 100,980 0.0850 50.65 50.65 53.63 50.65 50.65 1,994 50.651 -4.49%
1999-12-07 0 0.089 0.089 0.090 0.089 0.090 400,000 35,700 0.0893 53.03 53.03 53.63 53.03 53.63 671 53.184 2.30%
1999-12-06 0 0.087 0.079 0.095 0.087 0.087 580,000 50,460 0.0870 51.84 47.08 56.61 51.84 51.84 973 51.843 0.00%
1999-12-03 0 0.087 0.083 0.087 - - 0 0 - 51.84 49.46 51.84 - - 0 - 0.00%
1999-12-02 0 0.087 - 0.087 - - 0 0 - 51.84 - 51.84 - - 0 - 0.00%
1999-12-01 0 0.087 0.082 0.087 0.082 0.087 750,000 62,300 0.0831 51.84 48.86 51.84 48.86 51.84 1,259 49.499 2.35%
1999-11-30 0 0.085 0.071 0.089 0.080 0.085 500,000 41,000 0.0820 50.65 42.31 53.03 47.67 50.65 839 48.863 3.66%
1999-11-29 0 0.082 0.074 0.085 - - 26,000 1,924 0.0740 48.86 44.10 50.65 - - 44 44.096 0.00%
1999-11-26 0 0.082 0.074 - - - 0 0 - 48.86 44.10 - - - 0 - 0.00%
1999-11-25 0 0.082 - - - - 0 0 - 48.86 - - - - 0 - 0.00%
1999-11-24 0 0.082 0.082 0.091 0.082 0.082 182,000 14,924 0.0820 48.86 48.86 54.23 48.86 48.86 305 48.863 -3.53%
1999-11-23 0 0.085 0.076 0.085 0.080 0.085 400,000 33,000 0.0825 50.65 45.29 50.65 47.67 50.65 671 49.161 11.84%
1999-11-22 0 0.076 0.075 0.083 0.056 0.076 3,350,000 229,410 0.0685 45.29 44.69 49.46 33.37 45.29 5,622 40.807 -5.00%
1999-11-19 0 0.080 - 0.084 0.080 0.080 300,000 24,000 0.0800 47.67 - 50.06 47.67 47.67 503 47.672 -5.88%
1999-11-18 0 0.085 - 0.085 0.085 0.085 300,000 25,500 0.0850 50.65 - 50.65 50.65 50.65 503 50.651 0.00%
1999-11-17 0 0.085 - 0.085 - - 0 0 - 50.65 - 50.65 - - 0 - 0.00%
1999-11-16 0 0.085 - 0.085 - - 0 0 - 50.65 - 50.65 - - 0 - -1.16%
1999-11-15 0 0.086 - - 0.085 0.086 150,000 12,800 0.0853 51.25 - - 50.65 51.25 252 50.850 4.88%
1999-11-12 0 0.082 - 0.085 - - 0 0 - 48.86 - 50.65 - - 0 - 0.00%
1999-11-11 0 0.082 0.082 - 0.080 0.082 30,000 2,420 0.0807 48.86 48.86 - 47.67 48.86 50 48.069 10.81%
1999-11-10 0 0.074 0.071 - - - 0 0 - 44.10 42.31 - - - 0 - 0.00%
1999-11-09 0 0.074 0.064 - - - 0 0 - 44.10 38.14 - - - 0 - 0.00%
1999-11-08 0 0.074 0.074 - 0.074 0.078 700,000 54,200 0.0774 44.10 44.10 - 44.10 46.48 1,175 46.139 -5.13%
1999-11-05 0 0.078 - 0.078 - - 0 0 - 46.48 - 46.48 - - 0 - -17.02%
1999-11-04 0 0.094 - 0.098 - - 0 0 - 56.01 - 58.40 - - 0 - 0.00%
1999-11-03 0 0.094 - 0.095 - - 0 0 - 56.01 - 56.61 - - 0 - 0.00%
1999-11-02 0 0.094 - 0.094 0.094 0.094 200,000 18,800 0.0940 56.01 - 56.01 56.01 56.01 336 56.014 4.44%
1999-11-01 0 0.090 - 0.098 - - 0 0 - 53.63 - 58.40 - - 0 - 0.00%
1999-10-29 0 0.090 0.090 0.094 0.084 0.090 1,374,000 116,016 0.0844 53.63 53.63 56.01 50.06 53.63 2,306 50.315 9.76%
1999-10-28 0 0.082 0.078 0.086 0.076 0.082 156,000 12,156 0.0779 48.86 46.48 51.25 45.29 48.86 262 46.434 2.50%
1999-10-27 0 0.080 - 0.080 - - 0 0 - 47.67 - 47.67 - - 0 - 0.00%
1999-10-26 0 0.080 0.072 - - - 0 0 - 47.67 42.90 - - - 0 - 0.00%
1999-10-25 0 0.080 0.074 - 0.078 0.080 340,000 26,620 0.0783 47.67 44.10 - 46.48 47.67 571 46.655 -2.44%
1999-10-22 0 0.082 - 0.086 - - 0 0 - 48.86 - 51.25 - - 0 - 0.00%
1999-10-21 0 0.082 0.082 - 0.075 0.075 10,000 750 0.0750 48.86 48.86 - 44.69 44.69 17 44.692 3.80%
1999-10-20 0 0.079 0.079 0.085 0.079 0.079 100,000 7,900 0.0790 47.08 47.08 50.65 47.08 47.08 168 47.076 -4.82%
1999-10-19 0 0.083 - 0.087 - - 0 0 - 49.46 - 51.84 - - 0 - 0.00%
1999-10-15 0 0.083 0.075 0.091 0.083 0.083 100,000 8,300 0.0830 49.46 44.69 54.23 49.46 49.46 168 49.459 0.00%
1999-10-14 0 0.083 0.080 - - - 0 0 - 49.46 47.67 - - - 0 - 0.00%
1999-10-13 0 0.083 0.079 0.083 0.079 0.088 700,000 60,280 0.0861 49.46 47.08 49.46 47.08 52.44 1,175 51.315 0.00%
1999-10-12 0 0.083 0.083 0.090 0.082 0.090 1,260,000 107,120 0.0850 49.46 49.46 53.63 48.86 53.63 2,114 50.661 -7.78%
1999-10-11 0 0.090 0.090 - 0.086 0.086 70,000 6,020 0.0860 53.63 53.63 - 51.25 51.25 117 51.247 0.00%
1999-10-08 0 0.090 0.084 0.090 0.078 0.095 674,000 57,158 0.0848 53.63 50.06 53.63 46.48 56.61 1,131 50.534 13.92%
1999-10-07 0 0.079 0.079 0.085 0.078 0.080 540,000 42,340 0.0784 47.08 47.08 50.65 46.48 47.67 906 46.723 5.33%
1999-10-06 0 0.075 0.066 0.078 0.075 0.075 60,000 4,500 0.0750 44.69 39.33 46.48 44.69 44.69 101 44.692 0.00%
1999-10-05 0 0.075 0.065 0.080 0.075 0.075 500,000 37,500 0.0750 44.69 38.73 47.67 44.69 44.69 839 44.692 -2.60%
1999-10-04 0 0.077 - - - - 0 0 - 45.88 - - - - 0 - 0.00%
1999-09-30 0 0.077 0.077 - 0.070 0.077 464,000 35,560 0.0766 45.88 45.88 - 41.71 45.88 779 45.668 -3.75%
1999-09-29 0 0.080 0.080 0.084 0.055 0.080 4,176,000 284,676 0.0682 47.67 47.67 50.06 32.77 47.67 7,008 40.622 0.00%
1999-09-28 0 0.080 - 0.089 0.060 0.101 734,000 71,292 0.0971 47.67 - 53.03 35.75 60.19 1,232 57.878 -20.00%
1999-09-27 0 0.100 - 0.100 0.100 0.100 70,000 7,000 0.1000 59.59 - 59.59 59.59 59.59 117 59.590 -1.96%
1999-09-24 0 0.102 - 0.102 - - 0 0 - 60.78 - 60.78 - - 0 - -0.97%
1999-09-23 0 0.103 - 0.103 - - 0 0 - 61.38 - 61.38 - - 0 - -4.63%
1999-09-22 0 0.108 - 0.108 - - 0 0 - 64.36 - 64.36 - - 0 - -3.57%
1999-09-21 0 0.112 - 0.112 0.117 0.122 850,000 102,850 0.1210 66.74 - 66.74 69.72 72.70 1,426 72.103 -3.45%
1999-09-20 0 0.116 0.112 0.123 0.107 0.138 2,050,000 251,670 0.1228 69.12 66.74 73.30 63.76 82.23 3,440 73.156 16.00%
1999-09-17 0 0.100 0.100 - 0.075 0.099 1,836,000 156,446 0.0852 59.59 59.59 - 44.69 58.99 3,081 50.776 35.14%
1999-09-15 0 0.074 0.074 0.075 0.058 0.075 1,298,000 93,192 0.0718 44.10 44.10 44.69 34.56 44.69 2,178 42.783 32.14%
1999-09-14 0 0.056 0.056 - 0.053 0.054 206,000 11,118 0.0540 33.37 33.37 - 31.58 32.18 346 32.161 9.80%
1999-09-13 0 0.051 0.051 - 0.050 0.050 200,000 10,000 0.0500 30.39 30.39 - 29.79 29.79 336 29.795 2.00%
1999-09-10 0 0.050 0.050 - 0.049 0.049 50,000 2,450 0.0490 29.79 29.79 - 29.20 29.20 84 29.199 4.17%
1999-09-09 0 0.048 0.048 - 0.047 0.050 1,000,000 48,900 0.0489 28.60 28.60 - 28.01 29.79 1,678 29.139 -4.00%
1999-09-08 0 0.050 0.050 0.051 0.046 0.050 12,000 576 0.0480 29.79 29.79 30.39 27.41 29.79 20 28.603 -16.67%
1999-09-07 0 0.060 - 0.060 - - 0 0 - 35.75 - 35.75 - - 0 - 0.00%
1999-09-06 0 0.060 - - - - 0 0 - 35.75 - - - - 0 - 0.00%
1999-09-03 0 0.060 - - - - 0 0 - 35.75 - - - - 0 - 0.00%
1999-09-02 0 0.060 - - - - 0 0 - 35.75 - - - - 0 - 0.00%
1999-09-01 0 0.060 - 0.064 - - 0 0 - 35.75 - 38.14 - - 0 - 0.00%
1999-08-31 0 0.060 - - - - 0 0 - 35.75 - - - - 0 - 0.00%
1999-08-30 0 0.060 - - - - 0 0 - 35.75 - - - - 0 - 0.00%
1999-08-27 0 0.060 - 0.064 - - 0 0 - 35.75 - 38.14 - - 0 - 0.00%
1999-08-26 0 0.060 - 0.064 - - 0 0 - 35.75 - 38.14 - - 0 - 0.00%
1999-08-25 0 0.060 0.051 0.060 0.050 0.060 130,000 6,800 0.0523 35.75 30.39 35.75 29.79 35.75 218 31.170 -9.09%
1999-08-24 0 0.066 - 0.068 0.064 0.066 150,000 9,700 0.0647 39.33 - 40.52 38.14 39.33 252 38.535 -2.94%
1999-08-23 0 0.068 - - - - 0 0 - 40.52 - - - - 0 - 0.00%
1999-08-20 0 0.068 - - - - 0 0 - 40.52 - - - - 0 - 0.00%
1999-08-19 0 0.068 - 0.070 - - 0 0 - 40.52 - 41.71 - - 0 - 0.00%
1999-08-18 0 0.068 - 0.072 - - 0 0 - 40.52 - 42.90 - - 0 - 0.00%
1999-08-17 0 0.068 - - - - 0 0 - 40.52 - - - - 0 - 0.00%
1999-08-16 0 0.068 - 0.070 - - 0 0 - 40.52 - 41.71 - - 0 - 0.00%
1999-08-13 0 0.068 - 0.070 - - 0 0 - 40.52 - 41.71 - - 0 - 0.00%
1999-08-12 0 0.068 - 0.072 - - 0 0 - 40.52 - 42.90 - - 0 - 0.00%
1999-08-11 0 0.068 - - - - 0 0 - 40.52 - - - - 0 - 0.00%
1999-08-10 0 0.068 - 0.070 - - 0 0 - 40.52 - 41.71 - - 0 - 0.00%
1999-08-09 0 0.068 - - - - 0 0 - 40.52 - - - - 0 - 0.00%
1999-08-06 0 0.068 - 0.072 - - 0 0 - 40.52 - 42.90 - - 0 - 0.00%
1999-08-05 0 0.068 - 0.068 0.068 0.072 40,000 2,800 0.0700 40.52 - 40.52 40.52 42.90 67 41.713 6.25%
1999-08-04 0 0.064 - - - - 0 0 - 38.14 - - - - 0 - 0.00%
1999-08-03 0 0.064 0.064 - - - 0 0 - 38.14 38.14 - - - 0 - 6.67%
1999-08-02 0 0.060 0.060 - - - 0 0 - 35.75 35.75 - - - 0 - 9.09%
1999-07-30 0 0.055 0.054 - - - 0 0 - 32.77 32.18 - - - 0 - 0.00%
1999-07-29 0 0.055 0.055 - - - 0 0 - 32.77 32.77 - - - 0 - 1.85%
1999-07-28 0 0.054 - - 0.054 0.055 280,000 15,220 0.0544 32.18 - - 32.18 32.77 470 32.391 -12.90%
1999-07-27 0 0.062 0.056 - - - 0 0 - 36.95 33.37 - - - 0 - 0.00%
1999-07-26 0 0.062 0.058 0.070 0.062 0.062 120,000 7,440 0.0620 36.95 34.56 41.71 36.95 36.95 201 36.946 -11.43%
1999-07-23 0 0.070 0.062 0.070 0.070 0.070 100,000 7,000 0.0700 41.71 36.95 41.71 41.71 41.71 168 41.713 -5.41%
1999-07-22 0 0.074 0.066 0.080 0.074 0.080 280,000 21,300 0.0761 44.10 39.33 47.67 44.10 47.67 470 45.331 -6.33%
1999-07-21 0 0.079 0.076 0.080 - - 0 0 - 47.08 45.29 47.67 - - 0 - 0.00%
1999-07-20 0 0.079 - 0.079 0.079 0.079 60,000 4,740 0.0790 47.08 - 47.08 47.08 47.08 101 47.076 5.33%
1999-07-19 0 0.075 - 0.080 - - 0 0 - 44.69 - 47.67 - - 0 - 0.00%
1999-07-16 0 0.075 0.075 - 0.075 0.079 260,000 19,740 0.0759 44.69 44.69 - 44.69 47.08 436 45.242 -8.54%
1999-07-15 0 0.082 - 0.090 - - 0 0 - 48.86 - 53.63 - - 0 - 0.00%
1999-07-14 0 0.082 - 0.090 - - 0 0 - 48.86 - 53.63 - - 0 - 0.00%
1999-07-13 0 0.082 0.082 0.086 0.078 0.082 756,000 60,792 0.0804 48.86 48.86 51.25 46.48 48.86 1,269 47.918 13.89%
1999-07-12 0 0.072 0.072 - - - 0 0 - 42.90 42.90 - - - 0 - 2.86%
1999-07-09 0 0.070 - - 0.066 0.070 436,000 29,976 0.0688 41.71 - - 39.33 41.71 732 40.969 6.06%
1999-07-08 0 0.066 0.066 0.080 0.066 0.086 3,186,000 247,076 0.0776 39.33 39.33 47.67 39.33 51.25 5,347 46.212 0.00%
1999-07-07 0 0.066 0.066 0.068 0.062 0.067 722,000 46,972 0.0651 39.33 39.33 40.52 36.95 39.93 1,212 38.768 1.54%
1999-07-06 0 0.065 - 0.068 - - 0 0 - 38.73 - 40.52 - - 0 - 0.00%
1999-07-05 0 0.065 - 0.065 - - 0 0 - 38.73 - 38.73 - - 0 - 0.00%
1999-07-02 0 0.065 - 0.068 - - 0 0 - 38.73 - 40.52 - - 0 - 0.00%
1999-06-30 0 0.065 - - - - 0 0 - 38.73 - - - - 0 - 0.00%
1999-06-29 0 0.065 - 0.065 - - 0 0 - 38.73 - 38.73 - - 0 - 0.00%
1999-06-28 0 0.065 0.065 0.069 - - 0 0 - 38.73 38.73 41.12 - - 0 - 0.00%
1999-06-25 0 0.065 0.065 0.069 - - 0 0 - 38.73 38.73 41.12 - - 0 - 0.00%
1999-06-24 0 0.065 0.065 0.068 0.065 0.068 220,000 14,660 0.0666 38.73 38.73 40.52 38.73 40.52 369 39.708 1.56%
1999-06-23 0 0.064 0.064 0.072 0.064 0.072 700,000 45,616 0.0652 38.14 38.14 42.90 38.14 42.90 1,175 38.832 -5.88%
1999-06-22 0 0.068 - 0.068 - - 0 0 - 40.52 - 40.52 - - 0 - 0.00%
1999-06-21 0 0.068 0.058 0.072 0.060 0.068 1,070,000 67,560 0.0631 40.52 34.56 42.90 35.75 40.52 1,796 37.625 15.25%
1999-06-17 0 0.059 0.054 0.062 0.050 0.059 1,120,000 62,100 0.0554 35.16 32.18 36.95 29.79 35.16 1,880 33.040 15.69%
1999-06-16 0 0.051 0.051 0.054 0.051 0.054 670,000 35,070 0.0523 30.39 30.39 32.18 30.39 32.18 1,124 31.191 -3.77%
1999-06-15 0 0.053 0.051 0.053 0.051 0.054 350,000 18,500 0.0529 31.58 30.39 31.58 30.39 32.18 587 31.497 0.00%
1999-06-14 0 0.053 0.048 0.053 0.049 0.053 280,000 14,440 0.0516 31.58 28.60 31.58 29.20 31.58 470 30.731 8.16%
1999-06-11 0 0.049 - 0.049 0.053 0.053 50,000 2,650 0.0530 29.20 - 29.20 31.58 31.58 84 31.582 -3.92%
1999-06-10 0 0.051 0.051 0.053 0.048 0.054 15,322,000 767,422 0.0501 30.39 30.39 31.58 28.60 32.18 25,713 29.846 10.87%
1999-06-09 0 0.046 0.046 0.049 0.045 0.046 5,962,000 274,152 0.0460 27.41 27.41 29.20 26.82 27.41 10,005 27.401 -8.00%
1999-06-08 0 0.050 - 0.050 - - 100,000 6,000 0.0600 29.79 - 29.79 - - 168 35.754 -16.67%
1999-06-07 0 0.060 - - - - 0 0 - 35.75 - - - - 0 - 0.00%
1999-06-04 0 0.060 - 0.060 - - 0 0 - 35.75 - 35.75 - - 0 - 0.00%
1999-06-03 0 0.060 - 0.064 - - 170,000 10,200 0.0600 35.75 - 38.14 - - 285 35.754 0.00%
1999-06-02 0 0.060 - 0.064 - - 0 0 - 35.75 - 38.14 - - 0 - 0.00%
1999-06-01 0 0.060 - - - - 0 0 - 35.75 - - - - 0 - 0.00%
1999-05-31 0 0.060 - 0.060 - - 0 0 - 35.75 - 35.75 - - 0 - -14.29%
1999-05-28 0 0.070 - - - - 0 0 - 41.71 - - - - 0 - 0.00%
1999-05-27 0 0.070 - - - - 0 0 - 41.71 - - - - 0 - 0.00%
1999-05-26 0 0.070 - 0.074 - - 0 0 - 41.71 - 44.10 - - 0 - 0.00%
1999-05-25 0 0.070 - 0.072 - - 0 0 - 41.71 - 42.90 - - 0 - 0.00%
1999-05-24 0 0.070 - 0.070 - - 0 0 - 41.71 - 41.71 - - 0 - 0.00%
1999-05-21 0 0.070 - 0.074 0.070 0.070 150,000 10,500 0.0700 41.71 - 44.10 41.71 41.71 252 41.713 1.45%
1999-05-20 0 0.069 - 0.069 0.069 0.069 220,000 15,180 0.0690 41.12 - 41.12 41.12 41.12 369 41.117 -6.76%
1999-05-19 0 0.074 - 0.078 0.074 0.074 100,000 7,400 0.0740 44.10 - 46.48 44.10 44.10 168 44.096 5.71%
1999-05-18 0 0.070 - 0.074 0.070 0.070 200,000 14,000 0.0700 41.71 - 44.10 41.71 41.71 336 41.713 0.00%
1999-05-17 0 0.070 0.070 0.074 0.070 0.070 70,000 4,900 0.0700 41.71 41.71 44.10 41.71 41.71 117 41.713 0.00%
1999-05-14 0 0.070 - 0.074 0.070 0.070 40,000 2,800 0.0700 41.71 - 44.10 41.71 41.71 67 41.713 -4.11%
1999-05-13 0 0.073 - 0.073 0.074 0.074 10,000 740 0.0740 43.50 - 43.50 44.10 44.10 17 44.096 -1.35%
1999-05-12 0 0.074 - 0.078 0.070 0.074 400,000 28,800 0.0720 44.10 - 46.48 41.71 44.10 671 42.905 5.71%
1999-05-11 0 0.070 0.066 - - - 0 0 - 41.71 39.33 - - - 0 - 0.00%
1999-05-10 0 0.070 0.070 - - - 0 0 - 41.71 41.71 - - - 0 - 0.00%
1999-05-07 0 0.070 0.070 - 0.068 0.070 360,000 24,800 0.0689 41.71 41.71 - 40.52 41.71 604 41.051 -2.78%
1999-05-06 0 0.072 - - 0.071 0.078 1,840,000 137,100 0.0745 42.90 - - 42.31 46.48 3,088 44.401 -10.00%
1999-05-05 0 0.080 - - 0.078 0.078 200,000 15,600 0.0780 47.67 - - 46.48 46.48 336 46.480 0.00%
1999-05-04 0 0.080 0.076 0.088 0.080 0.080 430,000 34,400 0.0800 47.67 45.29 52.44 47.67 47.67 722 47.672 -4.76%
1999-05-03 0 0.084 - 0.084 0.084 0.084 170,000 14,280 0.0840 50.06 - 50.06 50.06 50.06 285 50.055 -4.55%
1999-04-30 0 0.088 0.088 - 0.080 0.084 686,000 56,320 0.0821 52.44 52.44 - 47.67 50.06 1,151 48.923 17.33%
1999-04-29 0 0.075 0.075 - - - 0 0 - 44.69 44.69 - - - 0 - 10.29%
1999-04-28 0 0.068 0.068 - - - 0 0 - 40.52 40.52 - - - 0 - 6.25%
1999-04-27 0 0.064 0.055 - - - 0 0 - 38.14 32.77 - - - 0 - 0.00%
1999-04-26 0 0.064 0.064 - - - 0 0 - 38.14 38.14 - - - 0 - 6.67%
1999-04-23 0 0.060 0.060 - - - 0 0 - 35.75 35.75 - - - 0 - 9.09%
1999-04-22 0 0.055 0.055 - - - 0 0 - 32.77 32.77 - - - 0 - 14.58%
1999-04-21 0 0.048 - - - - 0 0 - 28.60 - - - - 0 - 0.00%
1999-04-20 0 0.048 - - - - 0 0 - 28.60 - - - - 0 - 0.00%
1999-04-19 0 0.048 - 0.048 - - 0 0 - 28.60 - 28.60 - - 0 - 0.00%
1999-04-16 0 0.048 0.048 - - - 0 0 - 28.60 28.60 - - - 0 - 9.09%
1999-04-15 0 0.044 0.044 - - - 0 0 - 26.22 26.22 - - - 0 - 10.00%
1999-04-14 0 0.040 0.040 - - - 0 0 - 23.84 23.84 - - - 0 - 11.11%
1999-04-13 0 0.036 - - - - 0 0 - 21.45 - - - - 0 - 0.00%
1999-04-12 0 0.036 - - - - 0 0 - 21.45 - - - - 0 - 0.00%
1999-04-09 0 0.036 - - - - 0 0 - 21.45 - - - - 0 - 0.00%
1999-04-08 0 0.036 - - - - 0 0 - 21.45 - - - - 0 - 0.00%
1999-04-07 0 0.036 - - - - 0 0 - 21.45 - - - - 0 - 0.00%
1999-04-01 0 0.036 - - - - 0 0 - 21.45 - - - - 0 - 0.00%
1999-03-31 0 0.036 - - - - 0 0 - 21.45 - - - - 0 - 0.00%
1999-03-30 0 0.036 - - - - 0 0 - 21.45 - - - - 0 - 0.00%
1999-03-29 0 0.036 - - - - 0 0 - 21.45 - - - - 0 - 0.00%
1999-03-26 0 0.036 - - - - 0 0 - 21.45 - - - - 0 - 0.00%
1999-03-25 0 0.036 - - - - 0 0 - 21.45 - - - - 0 - 0.00%
1999-03-24 0 0.036 - - - - 0 0 - 21.45 - - - - 0 - 0.00%
1999-03-23 0 0.036 - 0.040 - - 0 0 - 21.45 - 23.84 - - 0 - 0.00%
1999-03-22 0 0.036 - - - - 0 0 - 21.45 - - - - 0 - 0.00%
1999-03-19 0 0.036 0.036 - 0.036 0.036 70,000 2,520 0.0360 21.45 21.45 - 21.45 21.45 117 21.452 -10.00%
1999-03-18 0 0.040 - - - - 0 0 - 23.84 - - - - 0 - 0.00%
1999-03-17 0 0.040 - - - - 0 0 - 23.84 - - - - 0 - 0.00%
1999-03-16 0 0.040 - 0.040 0.040 0.040 2,000 80 0.0400 23.84 - 23.84 23.84 23.84 3 23.836 0.00%
1999-03-15 0 0.040 - 0.040 - - 0 0 - 23.84 - 23.84 - - 0 - 0.00%
1999-03-12 0 0.040 - - - - 0 0 - 23.84 - - - - 0 - 0.00%
1999-03-11 0 0.040 - - - - 0 0 - 23.84 - - - - 0 - 0.00%
1999-03-10 0 0.040 - - - - 0 0 - 23.84 - - - - 0 - 0.00%
1999-03-09 0 0.040 - - - - 0 0 - 23.84 - - - - 0 - 0.00%
1999-03-08 0 0.040 - - - - 0 0 - 23.84 - - - - 0 - 0.00%
1999-03-05 0 0.040 - - - - 0 0 - 23.84 - - - - 0 - 0.00%
1999-03-04 0 0.040 - - - - 0 0 - 23.84 - - - - 0 - 0.00%
1999-03-03 0 0.040 - - - - 0 0 - 23.84 - - - - 0 - 0.00%
1999-03-02 0 0.040 - - - - 0 0 - 23.84 - - - - 0 - 0.00%
1999-03-01 0 0.040 - - - - 0 0 - 23.84 - - - - 0 - 0.00%
1999-02-26 0 0.040 - - - - 0 0 - 23.84 - - - - 0 - 0.00%
1999-02-25 0 0.040 - - - - 0 0 - 23.84 - - - - 0 - 0.00%
1999-02-24 0 0.040 - - - - 0 0 - 23.84 - - - - 0 - 0.00%
1999-02-23 0 0.040 - - - - 0 0 - 23.84 - - - - 0 - 0.00%
1999-02-22 0 0.040 - - - - 0 0 - 23.84 - - - - 0 - 0.00%
1999-02-19 0 0.040 0.040 - - - 0 0 - 23.84 23.84 - - - 0 - 0.00%
1999-02-15 0 0.040 0.040 - - - 0 0 - 23.84 23.84 - - - 0 - 0.00%
1999-02-12 0 0.040 0.040 - - - 0 0 - 23.84 23.84 - - - 0 - 0.00%
1999-02-11 0 0.040 - - - - 0 0 - 23.84 - - - - 0 - 0.00%
1999-02-10 0 0.040 - - - - 0 0 - 23.84 - - - - 0 - 0.00%
1999-02-09 0 0.040 - - - - 0 0 - 23.84 - - - - 0 - 0.00%
1999-02-08 0 0.040 - - - - 0 0 - 23.84 - - - - 0 - 0.00%
1999-02-05 0 0.040 - - - - 0 0 - 23.84 - - - - 0 - 0.00%
1999-02-04 0 0.040 - 0.040 0.038 0.040 1,300,000 50,600 0.0389 23.84 - 23.84 22.64 23.84 2,182 23.194 -4.76%
1999-02-03 0 0.042 0.040 0.042 0.042 0.042 1,062,000 44,604 0.0420 25.03 23.84 25.03 25.03 25.03 1,782 25.028 -2.33%
1999-02-02 0 0.043 - - 0.043 0.043 1,000,000 43,000 0.0430 25.62 - - 25.62 25.62 1,678 25.624 -4.44%
1999-02-01 0 0.045 - - - - 0 0 - 26.82 - - - - 0 - 0.00%
1999-01-29 0 0.045 - - - - 0 0 - 26.82 - - - - 0 - 0.00%
1999-01-28 0 0.045 - - - - 0 0 - 26.82 - - - - 0 - 0.00%
1999-01-27 0 0.045 - 0.045 - - 0 0 - 26.82 - 26.82 - - 0 - -10.00%
1999-01-26 0 0.050 - - - - 0 0 - 29.79 - - - - 0 - 0.00%
1999-01-25 0 0.050 - 0.060 0.050 0.050 1,000,000 50,000 0.0500 29.79 - 35.75 29.79 29.79 1,678 29.795 -16.67%
1999-01-22 0 0.060 - 0.060 - - 0 0 - 35.75 - 35.75 - - 0 - -7.69%
1999-01-21 0 0.065 - - - - 0 0 - 38.73 - - - - 0 - 0.00%
1999-01-20 0 0.065 - - - - 0 0 - 38.73 - - - - 0 - 0.00%
1999-01-19 0 0.065 - - - - 0 0 - 38.73 - - - - 0 - 0.00%
1999-01-18 0 0.065 - - - - 0 0 - 38.73 - - - - 0 - 0.00%
1999-01-15 0 0.065 - 0.065 - - 0 0 - 38.73 - 38.73 - - 0 - -18.75%
1999-01-14 0 0.080 - 0.080 - - 0 0 - 47.67 - 47.67 - - 0 - 0.00%
1999-01-13 0 0.080 - 0.080 - - 0 0 - 47.67 - 47.67 - - 0 - 0.00%
1999-01-12 0 0.080 - 0.080 - - 0 0 - 47.67 - 47.67 - - 0 - 0.00%
1999-01-11 0 0.080 - 0.083 - - 0 0 - 47.67 - 49.46 - - 0 - 0.00%
1999-01-08 0 0.080 - 0.080 - - 0 0 - 47.67 - 47.67 - - 0 - -2.44%
1999-01-07 0 0.082 - 0.082 - - 0 0 - 48.86 - 48.86 - - 0 - 0.00%
1999-01-06 0 0.082 - 0.086 - - 0 0 - 48.86 - 51.25 - - 0 - 0.00%
1999-01-05 0 0.082 - 0.090 - - 0 0 - 48.86 - 53.63 - - 0 - 0.00%
1999-01-04 0 0.082 - - - - 0 0 - 48.86 - - - - 0 - 0.00%
1998-12-31 0 0.082 - - - - 0 0 - 48.86 - - - - 0 - 0.00%
1998-12-30 0 0.082 - - - - 0 0 - 48.86 - - - - 0 - 0.00%
1998-12-29 0 0.082 - - - - 0 0 - 48.86 - - - - 0 - 0.00%
1998-12-28 0 0.082 - - - - 0 0 - 48.86 - - - - 0 - 0.00%
1998-12-24 0 0.082 - - - - 0 0 - 48.86 - - - - 0 - 0.00%
1998-12-23 0 0.082 - - - - 0 0 - 48.86 - - - - 0 - 0.00%
1998-12-22 0 0.082 - - - - 0 0 - 48.86 - - - - 0 - 0.00%
1998-12-21 0 0.082 - 0.084 - - 0 0 - 48.86 - 50.06 - - 0 - 0.00%
1998-12-18 0 0.082 - 0.084 - - 0 0 - 48.86 - 50.06 - - 0 - 0.00%
1998-12-17 0 0.082 - 0.084 - - 0 0 - 48.86 - 50.06 - - 0 - 0.00%
1998-12-16 0 0.082 - 0.084 0.082 0.082 1,100,000 90,200 0.0820 48.86 - 50.06 48.86 48.86 1,846 48.863 2.50%
1998-12-15 0 0.080 - - - - 0 0 - 47.67 - - - - 0 - 0.00%
1998-12-14 0 0.080 - - - - 0 0 - 47.67 - - - - 0 - 0.00%
1998-12-11 0 0.080 - - - - 0 0 - 47.67 - - - - 0 - 0.00%
1998-12-10 0 0.080 - - - - 0 0 - 47.67 - - - - 0 - 0.00%
1998-12-09 0 0.080 - - - - 0 0 - 47.67 - - - - 0 - 0.00%
1998-12-08 0 0.080 - - - - 0 0 - 47.67 - - - - 0 - 0.00%
1998-12-07 0 0.080 - 0.082 0.080 0.088 490,000 40,440 0.0825 47.67 - 48.86 47.67 52.44 822 49.180 0.00%
1998-12-04 0 0.080 0.080 0.084 0.080 0.080 180,000 14,400 0.0800 47.67 47.67 50.06 47.67 47.67 302 47.672 0.00%
1998-12-03 0 0.080 0.076 0.084 - - 0 0 - 47.67 45.29 50.06 - - 0 - 0.00%
1998-12-02 0 0.080 0.076 0.084 - - 0 0 - 47.67 45.29 50.06 - - 0 - 0.00%
1998-12-01 0 0.080 0.080 0.087 0.080 0.080 30,000 2,400 0.0800 47.67 47.67 51.84 47.67 47.67 50 47.672 -4.76%
1998-11-30 0 0.084 - 0.086 0.084 0.084 200,000 16,800 0.0840 50.06 - 51.25 50.06 50.06 336 50.055 -4.55%
1998-11-27 0 0.088 - 0.092 - - 0 0 - 52.44 - 54.82 - - 0 - 0.00%
1998-11-26 0 0.088 - 0.088 0.084 0.088 200,000 17,400 0.0870 52.44 - 52.44 50.06 52.44 336 51.843 10.00%
1998-11-25 0 0.080 - - 0.080 0.080 100,000 8,000 0.0800 47.67 - - 47.67 47.67 168 47.672 -4.76%
1998-11-24 0 0.084 0.084 - 0.084 0.084 450,000 37,800 0.0840 50.06 50.06 - 50.06 50.06 755 50.055 -4.55%
1998-11-23 0 0.088 0.080 - 0.080 0.088 468,000 39,824 0.0851 52.44 47.67 - 47.67 52.44 785 50.707 23.94%
1998-11-20 0 0.071 0.071 - - - 0 0 - 42.31 42.31 - - - 0 - 0.00%
1998-11-19 0 0.071 0.071 - - - 0 0 - 42.31 42.31 - - - 0 - 7.58%
1998-11-18 0 0.066 0.066 - - - 0 0 - 39.33 39.33 - - - 0 - 0.00%
1998-11-17 0 0.066 0.066 - - - 0 0 - 39.33 39.33 - - - 0 - 0.00%
1998-11-16 0 0.066 0.066 - 0.066 0.066 46,000 3,036 0.0660 39.33 39.33 - 39.33 39.33 77 39.329 -5.71%
1998-11-13 0 0.070 0.066 - 0.070 0.070 50,000 3,500 0.0700 41.71 39.33 - 41.71 41.71 84 41.713 4.48%
1998-11-12 0 0.067 0.063 - 0.067 0.067 130,000 8,710 0.0670 39.93 37.54 - 39.93 39.93 218 39.925 0.00%
1998-11-11 0 0.067 0.067 - - - 0 0 - 39.93 39.93 - - - 0 - 1.52%
1998-11-10 0 0.066 0.066 - - - 0 0 - 39.33 39.33 - - - 0 - 0.00%
1998-11-09 0 0.066 0.066 - - - 0 0 - 39.33 39.33 - - - 0 - 0.00%
1998-11-06 0 0.066 0.066 - - - 0 0 - 39.33 39.33 - - - 0 - 0.00%
1998-11-05 0 0.066 0.066 - - - 0 0 - 39.33 39.33 - - - 0 - 0.00%
1998-11-04 0 0.066 0.066 - 0.066 0.066 130,000 8,580 0.0660 39.33 39.33 - 39.33 39.33 218 39.329 0.00%
1998-11-03 0 0.066 0.066 - 0.066 0.066 80,000 5,280 0.0660 39.33 39.33 - 39.33 39.33 134 39.329 -2.94%
1998-11-02 0 0.068 0.066 - 0.068 0.068 420,000 28,560 0.0680 40.52 39.33 - 40.52 40.52 705 40.521 -4.23%
1998-10-30 0 0.071 0.068 - - - 0 0 - 42.31 40.52 - - - 0 - 0.00%
1998-10-29 0 0.071 0.071 - - - 0 0 - 42.31 42.31 - - - 0 - 1.43%
1998-10-27 0 0.070 0.066 - - - 0 0 - 41.71 39.33 - - - 0 - 0.00%
1998-10-26 0 0.070 0.066 - 0.070 0.072 760,000 53,600 0.0705 41.71 39.33 - 41.71 42.90 1,275 42.026 -12.50%
1998-10-23 0 0.080 0.075 - 0.080 0.080 380,000 30,400 0.0800 47.67 44.69 - 47.67 47.67 638 47.672 0.00%
1998-10-22 0 0.080 0.080 0.090 0.080 0.090 1,078,000 92,740 0.0860 47.67 47.67 53.63 47.67 53.63 1,809 51.265 -11.11%
1998-10-21 0 0.090 0.080 - 0.070 0.095 1,300,000 114,250 0.0879 53.63 47.67 - 41.71 56.61 2,182 52.370 80.00%
1998-10-20 0 0.050 0.050 - - - 0 0 - 29.79 29.79 - - - 0 - 19.05%
1998-10-19 0 0.042 0.042 - - - 0 0 - 25.03 25.03 - - - 0 - 0.00%
1998-10-16 0 0.042 0.040 - - - 0 0 - 25.03 23.84 - - - 0 - 0.00%
1998-10-15 0 0.042 0.040 - - - 0 0 - 25.03 23.84 - - - 0 - 0.00%
1998-10-14 0 0.042 0.040 - 0.040 0.042 1,114,000 46,292 0.0416 25.03 23.84 - 23.84 25.03 1,869 24.762 2.44%
1998-10-13 0 0.041 0.041 - 0.041 0.042 200,000 8,250 0.0413 24.43 24.43 - 24.43 25.03 336 24.581 -8.89%
1998-10-12 0 0.045 0.038 - 0.045 0.045 66,000 2,970 0.0450 26.82 22.64 - 26.82 26.82 111 26.815 7.14%
1998-10-09 0 0.042 0.038 0.046 0.042 0.042 90,000 3,780 0.0420 25.03 22.64 27.41 25.03 25.03 151 25.028 0.00%
1998-10-08 0 0.042 0.038 - - - 0 0 - 25.03 22.64 - - - 0 - 0.00%
1998-10-07 0 0.042 0.038 0.045 - - 0 0 - 25.03 22.64 26.82 - - 0 - 0.00%
1998-10-05 0 0.042 - - - - 0 0 - 25.03 - - - - 0 - 0.00%
1998-09-30 0 0.042 - 0.046 - - 0 0 - 25.03 - 27.41 - - 0 - 0.00%
1998-09-29 0 0.042 - - - - 0 0 - 25.03 - - - - 0 - 0.00%
1998-09-28 0 0.042 - - 0.042 0.042 50,000 2,100 0.0420 25.03 - - 25.03 25.03 84 25.028 0.00%
1998-09-25 0 0.042 0.040 - - - 0 0 - 25.03 23.84 - - - 0 - 0.00%
1998-09-24 0 0.042 - 0.046 - - 0 0 - 25.03 - 27.41 - - 0 - 0.00%
1998-09-23 0 0.042 0.042 0.049 0.042 0.042 260,000 10,920 0.0420 25.03 25.03 29.20 25.03 25.03 436 25.028 -6.67%
1998-09-22 0 0.045 0.042 0.046 0.042 0.045 298,000 12,810 0.0430 26.82 25.03 27.41 25.03 26.82 500 25.616 7.14%
1998-09-21 0 0.042 - - 0.042 0.042 60,000 2,520 0.0420 25.03 - - 25.03 25.03 101 25.028 -8.70%
1998-09-18 0 0.046 - - 0.046 0.046 400,000 18,400 0.0460 27.41 - - 27.41 27.41 671 27.411 9.52%
1998-09-17 0 0.042 - 0.046 - - 0 0 - 25.03 - 27.41 - - 0 - 0.00%
1998-09-16 0 0.042 0.040 0.044 0.042 0.042 200,000 8,400 0.0420 25.03 23.84 26.22 25.03 25.03 336 25.028 10.53%
1998-09-15 0 0.038 0.038 0.042 0.038 0.038 240,000 9,120 0.0380 22.64 22.64 25.03 22.64 22.64 403 22.644 -5.00%
1998-09-14 0 0.040 0.037 0.040 - - 0 0 - 23.84 22.05 23.84 - - 0 - -2.44%
1998-09-11 0 0.041 0.041 0.045 0.032 0.045 766,000 29,360 0.0383 24.43 24.43 26.82 19.07 26.82 1,285 22.840 -4.65%
1998-09-10 0 0.043 - 0.045 - - 0 0 - 25.62 - 26.82 - - 0 - 0.00%
1998-09-09 0 0.043 - - - - 0 0 - 25.62 - - - - 0 - 0.00%
1998-09-08 0 0.043 0.043 - - - 0 0 - 25.62 25.62 - - - 0 - 0.00%
1998-09-07 0 0.043 0.043 - 0.043 0.043 60,000 2,580 0.0430 25.62 25.62 - 25.62 25.62 101 25.624 -4.44%
1998-09-04 0 0.045 - - - - 0 0 - 26.82 - - - - 0 - 0.00%
1998-09-03 0 0.045 - - - - 0 0 - 26.82 - - - - 0 - 0.00%
1998-09-02 0 0.045 - - - - 200,000 9,000 0.0450 26.82 - - - - 336 26.815 0.00%
1998-09-01 0 0.045 - 0.050 - - 0 0 - 26.82 - 29.79 - - 0 - 0.00%
1998-08-31 0 0.045 - - - - 0 0 - 26.82 - - - - 0 - 0.00%
1998-08-28 0 0.045 - 0.045 - - 0 0 - 26.82 - 26.82 - - 0 - -10.00%
1998-08-27 0 0.050 - 0.050 - - 0 0 - 29.79 - 29.79 - - 0 - -26.47%
1998-08-26 0 0.068 0.068 0.076 0.068 0.070 26,000 1,776 0.0683 40.52 40.52 45.29 40.52 41.71 44 40.704 -5.56%
1998-08-25 0 0.072 - 0.074 - - 0 0 - 42.90 - 44.10 - - 0 - 0.00%
1998-08-24 0 0.072 - 0.076 0.072 0.072 122,000 8,784 0.0720 42.90 - 45.29 42.90 42.90 205 42.905 -5.26%
1998-08-21 0 0.076 - 0.076 0.076 0.076 12,000 912 0.0760 45.29 - 45.29 45.29 45.29 20 45.288 -7.32%
1998-08-20 0 0.082 - 0.082 - - 0 0 - 48.86 - 48.86 - - 0 - 0.00%
1998-08-19 0 0.082 - 0.082 - - 0 0 - 48.86 - 48.86 - - 0 - -4.65%
1998-08-18 0 0.086 - 0.086 0.086 0.086 1,100,000 94,600 0.0860 51.25 - 51.25 51.25 51.25 1,846 51.247 0.00%
1998-08-14 0 0.086 - 0.090 - - 0 0 - 51.25 - 53.63 - - 0 - 0.00%
1998-08-13 0 0.086 - 0.090 - - 0 0 - 51.25 - 53.63 - - 0 - 0.00%
1998-08-12 0 0.086 - - - - 0 0 - 51.25 - - - - 0 - 0.00%
1998-08-11 0 0.086 - - - - 0 0 - 51.25 - - - - 0 - 0.00%
1998-08-10 0 0.086 - - - - 0 0 - 51.25 - - - - 0 - 0.00%
1998-08-07 0 0.086 - 0.090 - - 0 0 - 51.25 - 53.63 - - 0 - 0.00%
1998-08-06 0 0.086 - - - - 0 0 - 51.25 - - - - 0 - 0.00%
1998-08-05 0 0.086 - - - - 0 0 - 51.25 - - - - 0 - 0.00%
1998-08-04 0 0.086 - - - - 0 0 - 51.25 - - - - 0 - 0.00%
1998-08-03 0 0.086 - - - - 0 0 - 51.25 - - - - 0 - 0.00%
1998-07-31 0 0.086 - - - - 0 0 - 51.25 - - - - 0 - 0.00%
1998-07-30 0 0.086 - - - - 0 0 - 51.25 - - - - 0 - 0.00%
1998-07-29 0 0.086 0.086 0.094 0.086 0.086 120,000 10,320 0.0860 51.25 51.25 56.01 51.25 51.25 201 51.247 -4.44%
1998-07-28 0 0.090 - 0.094 - - 0 0 - 53.63 - 56.01 - - 0 - 0.00%
1998-07-27 0 0.090 - - - - 0 0 - 53.63 - - - - 0 - 0.00%
1998-07-24 0 0.090 - 0.093 0.090 0.090 10,000 900 0.0900 53.63 - 55.42 53.63 53.63 17 53.631 -2.17%
1998-07-23 0 0.092 - 0.095 - - 0 0 - 54.82 - 56.61 - - 0 - 0.00%
1998-07-22 0 0.092 0.091 0.100 0.084 0.096 430,000 37,760 0.0878 54.82 54.23 59.59 50.06 57.21 722 52.328 -8.00%
1998-07-21 0 0.100 - - 0.100 0.100 200,000 20,000 0.1000 59.59 - - 59.59 59.59 336 59.590 -13.04%
1998-07-20 0 0.115 - - - - 0 0 - 68.53 - - - - 0 - 0.00%
1998-07-17 0 0.115 0.115 0.118 0.115 0.115 520,000 59,800 0.1150 68.53 68.53 70.32 68.53 68.53 873 68.528 -0.86%
1998-07-16 0 0.116 - 0.118 0.116 0.116 40,000 4,640 0.1160 69.12 - 70.32 69.12 69.12 67 69.124 0.00%
1998-07-15 0 0.116 0.116 0.119 0.116 0.116 210,000 24,360 0.1160 69.12 69.12 70.91 69.12 69.12 352 69.124 -1.69%
1998-07-14 0 0.118 - 0.118 - - 0 0 - 70.32 - 70.32 - - 0 - 0.00%
1998-07-13 0 0.118 - - - - 200,000 23,600 0.1180 70.32 - - - - 336 70.316 0.00%
1998-07-10 0 0.118 - 0.118 - - 0 0 - 70.32 - 70.32 - - 0 - 0.00%
1998-07-09 0 0.118 - 0.118 - - 0 0 - 70.32 - 70.32 - - 0 - -4.84%
1998-07-08 0 0.124 0.124 - - - 0 0 - 73.89 73.89 - - - 0 - 3.33%
1998-07-07 0 0.120 - 0.120 - - 0 0 - 71.51 - 71.51 - - 0 - 0.00%
1998-07-06 0 0.120 - - - - 0 0 - 71.51 - - - - 0 - 0.00%
1998-07-03 0 0.120 0.120 - - - 0 0 - 71.51 71.51 - - - 0 - 3.45%
1998-07-02 0 0.116 0.114 0.116 0.114 0.116 180,000 20,720 0.1151 69.12 67.93 69.12 67.93 69.12 302 68.594 7.41%
1998-06-30 0 0.108 - - - - 0 0 - 64.36 - - - - 0 - 0.00%
1998-06-29 0 0.108 0.108 - - - 0 0 - 64.36 64.36 - - - 0 - 3.85%
1998-06-26 0 0.104 0.104 - 0.100 0.100 466,000 46,600 0.1000 61.97 61.97 - 59.59 59.59 782 59.590 4.00%
1998-06-25 0 0.100 - 0.104 - - 0 0 - 59.59 - 61.97 - - 0 - 0.00%
1998-06-24 0 0.100 - 0.100 0.100 0.100 40,000 4,000 0.1000 59.59 - 59.59 59.59 59.59 67 59.590 0.00%
1998-06-23 0 0.100 0.093 0.101 - - 0 0 - 59.59 55.42 60.19 - - 0 - 0.00%
1998-06-22 0 0.100 0.100 0.103 0.100 0.100 90,000 9,000 0.1000 59.59 59.59 61.38 59.59 59.59 151 59.590 -2.91%
1998-06-19 0 0.103 - - - - 0 0 - 61.38 - - - - 0 - 0.00%
1998-06-18 0 0.103 0.103 0.104 0.103 0.103 30,000 3,090 0.1030 61.38 61.38 61.97 61.38 61.38 50 61.377 0.00%
1998-06-17 0 0.103 - 0.103 - - 0 0 - 61.38 - 61.38 - - 0 - 0.00%
1998-06-16 0 0.103 - 0.103 - - 0 0 - 61.38 - 61.38 - - 0 - 0.00%
1998-06-15 0 0.103 - 0.103 - - 0 0 - 61.38 - 61.38 - - 0 - 0.00%
1998-06-12 0 0.103 0.100 0.103 0.100 0.103 230,000 23,090 0.1004 61.38 59.59 61.38 59.59 61.38 386 59.823 0.98%
1998-06-11 0 0.102 0.102 0.110 0.102 0.116 100,000 10,700 0.1070 60.78 60.78 65.55 60.78 69.12 168 63.761 -15.00%
1998-06-10 0 0.120 - 0.120 - - 0 0 - 71.51 - 71.51 - - 0 - -7.69%
1998-06-09 0 0.130 - 0.130 - - 0 0 - 77.47 - 77.47 - - 0 - 0.00%
1998-06-08 0 0.130 - 0.130 - - 100,000 13,000 0.1300 77.47 - 77.47 - - 168 77.466 0.00%
1998-06-05 0 0.130 - 0.137 0.130 0.130 148,000 19,240 0.1300 77.47 - 81.64 77.47 77.47 248 77.466 -5.11%
1998-06-04 0 0.137 - 0.137 - - 0 0 - 81.64 - 81.64 - - 0 - 0.00%
1998-06-03 0 0.137 - 0.137 0.135 0.137 200,000 27,200 0.1360 81.64 - 81.64 80.45 81.64 336 81.042 -0.72%
1998-06-02 0 0.138 - 0.138 0.138 0.138 300,000 41,400 0.1380 82.23 - 82.23 82.23 82.23 503 82.234 -8.00%
1998-06-01 0 0.150 - 0.150 - - 0 0 - 89.38 - 89.38 - - 0 - -0.66%
1998-05-29 0 0.151 - 0.151 - - 0 0 - 89.98 - 89.98 - - 0 - -1.31%
1998-05-28 0 0.153 - 0.155 - - 0 0 - 91.17 - 92.36 - - 0 - 0.00%
1998-05-27 0 0.153 - 0.153 0.145 0.156 462,000 69,912 0.1513 91.17 - 91.17 86.40 92.96 775 90.174 -1.92%
1998-05-26 0 0.156 - 0.158 0.156 0.175 200,000 31,630 0.1582 92.96 - 94.15 92.96 104.3 336 94.241 -13.33%
1998-05-25 0 0.180 - 0.184 0.180 0.184 110,000 20,000 0.1818 107.3 - 109.6 107.3 109.6 185 108.34 -4.26%
1998-05-22 0 0.188 0.188 0.195 0.188 0.204 1,854,000 357,708 0.1929 112.0 112.0 116.2 112.0 121.6 3,111 114.97 -6.00%
1998-05-21 0 0.200 - 0.204 0.200 0.200 50,000 10,000 0.2000 119.2 - 121.6 119.2 119.2 84 119.18 0.00%
1998-05-20 0 0.200 - 0.202 - - 0 0 - 119.2 - 120.4 - - 0 - 0.00%
1998-05-19 0 0.200 0.203 0.204 - - 0 0 - 119.2 121.0 121.6 - - 0 - 0.00%
1998-05-18 0 0.200 0.190 0.200 0.190 0.200 400,000 77,500 0.1938 119.2 113.2 119.2 113.2 119.2 671 115.45 -0.99%
1998-05-15 0 0.202 0.189 0.202 0.191 0.205 500,000 97,322 0.1946 120.4 112.6 120.4 113.8 122.2 839 115.99 -3.81%
1998-05-14 0 0.210 - 0.210 - - 0 0 - 125.1 - 125.1 - - 0 - -3.67%
1998-05-13 0 0.218 - 0.218 0.200 0.220 122,000 24,440 0.2003 129.9 - 129.9 119.2 131.1 205 119.37 0.00%
1998-05-12 0 0.218 0.202 0.218 0.202 0.218 832,000 170,676 0.2051 129.9 120.4 129.9 120.4 129.9 1,396 122.24 0.00%
1998-05-11 0 0.218 0.218 0.225 0.218 0.236 1,920,000 430,530 0.2242 129.9 129.9 134.1 129.9 140.6 3,222 133.62 -9.17%
1998-05-08 0 0.240 - 0.245 - - 0 0 - 143.0 - 146.0 - - 0 - 0.00%
1998-05-07 0 0.240 - 0.240 - - 0 0 - 143.0 - 143.0 - - 0 - -3.61%
1998-05-06 0 0.249 0.249 0.250 0.231 0.240 440,000 103,700 0.2357 148.4 148.4 149.0 137.7 143.0 738 140.44 -0.40%
1998-05-05 0 0.250 - 0.250 - - 0 0 - 149.0 - 149.0 - - 0 - 0.00%
1998-05-04 0 0.250 - 0.260 0.246 0.270 250,000 64,300 0.2572 149.0 - 154.9 146.6 160.9 420 153.26 -7.41%
1998-05-01 0 0.270 0.250 0.270 0.250 0.270 2,692,000 682,290 0.2535 160.9 149.0 160.9 149.0 160.9 4,518 151.03 8.00%
1998-04-30 0 0.250 0.250 0.265 0.250 0.265 3,310,000 872,110 0.2635 149.0 149.0 157.9 149.0 157.9 5,555 157.01 -12.28%
1998-04-29 0 0.285 0.270 0.285 0.270 0.285 74,000 20,640 0.2789 169.8 160.9 169.8 160.9 169.8 124 166.21 0.00%
1998-04-28 0 0.285 0.280 0.285 0.280 0.290 3,770,000 1,061,450 0.2816 169.8 166.9 169.8 166.9 172.8 6,327 167.78 -5.00%
1998-04-27 0 0.300 0.290 0.300 0.290 0.300 3,050,000 903,000 0.2961 178.8 172.8 178.8 172.8 178.8 5,118 176.42 -4.76%
1998-04-24 0 0.315 0.300 0.315 0.285 0.315 2,158,000 633,860 0.2937 187.7 178.8 187.7 169.8 187.7 3,621 175.03 6.78%
1998-04-23 0 0.295 0.295 0.300 0.295 0.305 1,550,000 465,920 0.3006 175.8 175.8 178.8 175.8 181.7 2,601 179.12 -4.84%
1998-04-22 0 0.310 0.305 0.310 0.295 0.315 3,178,000 971,820 0.3058 184.7 181.7 184.7 175.8 187.7 5,333 182.22 1.64%
1998-04-21 0 0.305 0.290 0.305 0.290 0.310 706,000 208,610 0.2955 181.7 172.8 181.7 172.8 184.7 1,185 176.08 0.00%
1998-04-20 0 0.305 0.300 0.310 0.305 0.315 1,610,000 499,100 0.3100 181.7 178.8 184.7 181.7 187.7 2,702 184.73 -1.61%
1998-04-17 0 0.310 0.305 0.315 0.305 0.310 1,500,000 462,000 0.3080 184.7 181.7 187.7 181.7 184.7 2,517 183.54 0.00%
1998-04-16 0 0.310 0.310 0.315 0.295 0.310 5,182,000 1,580,950 0.3051 184.7 184.7 187.7 175.8 184.7 8,696 181.80 -1.59%
1998-04-15 0 0.315 0.315 0.320 0.305 0.315 430,000 132,800 0.3088 187.7 187.7 190.7 181.7 187.7 722 184.03 -1.56%
1998-04-14 0 0.320 0.310 0.325 0.310 0.325 748,000 236,910 0.3167 190.7 184.7 193.7 184.7 193.7 1,255 188.73 1.59%
1998-04-09 0 0.315 0.315 0.320 0.310 0.330 1,860,000 591,700 0.3181 187.7 187.7 190.7 184.7 196.6 3,121 189.57 -3.08%
1998-04-08 0 0.325 0.320 0.330 0.295 0.340 2,824,000 902,490 0.3196 193.7 190.7 196.6 175.8 202.6 4,739 190.44 4.84%
1998-04-07 0 0.310 0.300 0.310 0.305 0.340 2,174,000 694,970 0.3197 184.7 178.8 184.7 181.7 202.6 3,648 190.49 -7.46%
1998-04-03 0 0.335 0.325 0.340 0.300 0.335 3,176,000 1,029,870 0.3243 199.6 193.7 202.6 178.8 199.6 5,330 193.23 -1.47%
1998-04-02 0 0.340 0.330 0.340 0.320 0.370 31,676,000 11,097,210 0.3503 202.6 196.6 202.6 190.7 220.5 53,157 208.76 -2.86%
1998-04-01 0 0.350 0.345 0.350 0.340 0.420 25,560,000 9,252,680 0.3620 208.6 205.6 208.6 202.6 250.3 42,893 215.71 -15.66%
1998-03-31 0 0.415 0.415 0.420 0.370 0.450 42,362,000 15,170,780 0.3581 247.3 247.3 250.3 220.5 268.2 71,090 213.40 15.28%
1998-03-30 0 0.360 0.355 0.380 0.350 0.410 2,388,000 894,150 0.3744 214.5 211.5 226.4 208.6 244.3 4,007 223.12 7.46%
1998-03-27 0 0.335 0.320 0.335 0.310 0.335 2,134,000 672,890 0.3153 199.6 190.7 199.6 184.7 199.6 3,581 187.90 3.08%
1998-03-26 0 0.325 0.315 0.330 0.295 0.330 904,000 284,090 0.3143 193.7 187.7 196.6 175.8 196.6 1,517 187.27 8.33%
1998-03-25 0 0.300 0.295 0.305 0.300 0.320 1,150,000 348,500 0.3030 178.8 175.8 181.7 178.8 190.7 1,930 180.58 0.00%
1998-03-24 0 0.300 0.290 0.310 0.300 0.300 200,000 60,000 0.3000 178.8 172.8 184.7 178.8 178.8 336 178.77 -6.25%
1998-03-23 0 0.320 0.290 0.320 - - 0 0 - 190.7 172.8 190.7 - - 0 - 0.00%
1998-03-20 0 0.320 0.310 0.320 0.295 0.330 360,000 114,400 0.3178 190.7 184.7 190.7 175.8 196.6 604 189.36 6.67%
1998-03-19 0 0.300 0.290 0.300 0.285 0.300 72,000 21,360 0.2967 178.8 172.8 178.8 169.8 178.8 121 176.78 0.00%
1998-03-18 0 0.300 0.290 0.300 0.300 0.300 760,000 228,000 0.3000 178.8 172.8 178.8 178.8 178.8 1,275 178.77 -3.23%
1998-03-17 0 0.310 0.310 0.320 0.300 0.310 1,272,000 382,100 0.3004 184.7 184.7 190.7 178.8 184.7 2,135 179.00 3.33%
1998-03-16 0 0.300 0.300 0.320 0.300 0.325 84,000 25,700 0.3060 178.8 178.8 190.7 178.8 193.7 141 182.32 -6.25%
1998-03-13 0 0.320 0.290 0.320 0.320 0.320 10,000 3,200 0.3200 190.7 172.8 190.7 190.7 190.7 17 190.69 6.67%
1998-03-12 0 0.300 0.295 0.310 0.300 0.305 150,000 45,250 0.3017 178.8 175.8 184.7 178.8 181.7 252 179.76 -3.23%
1998-03-11 0 0.310 0.305 0.325 0.300 0.325 800,000 245,950 0.3074 184.7 181.7 193.7 178.8 193.7 1,343 183.20 -1.59%
1998-03-10 0 0.315 0.315 0.335 0.315 0.340 218,000 69,720 0.3198 187.7 187.7 199.6 187.7 202.6 366 190.58 -5.97%
1998-03-09 0 0.335 0.335 0.345 0.330 0.345 980,001 329,100 0.3358 199.6 199.6 205.6 196.6 205.6 1,645 200.11 -1.47%
1998-03-06 0 0.340 0.340 0.360 0.340 0.360 200,000 70,400 0.3520 202.6 202.6 214.5 202.6 214.5 336 209.76 -8.11%
1998-03-05 0 0.370 0.365 0.390 0.370 0.400 290,000 109,000 0.3759 220.5 217.5 232.4 220.5 238.4 487 223.97 -9.76%
1998-03-04 0 0.410 0.400 0.420 0.400 0.420 208,000 86,100 0.4139 244.3 238.4 250.3 238.4 250.3 349 246.67 2.50%
1998-03-03 0 0.400 0.380 0.400 0.400 0.400 90,000 36,450 0.4050 238.4 226.4 238.4 238.4 238.4 151 241.34 -5.88%
1998-03-02 0 0.425 - 0.425 0.425 0.450 266,000 117,250 0.4408 253.3 - 253.3 253.3 268.2 446 262.66 -3.41%
1998-02-27 0 0.440 0.400 - 0.380 0.440 830,000 327,950 0.3951 262.2 238.4 - 226.4 262.2 1,393 235.45 15.79%
1998-02-26 0 0.380 0.370 0.440 0.380 0.390 290,000 111,800 0.3855 226.4 220.5 262.2 226.4 232.4 487 229.73 -5.00%
1998-02-25 0 0.400 - 0.420 - - 0 0 - 238.4 - 250.3 - - 0 - 0.00%
1998-02-24 0 0.400 0.380 - - - 0 0 - 238.4 226.4 - - - 0 - 0.00%
1998-02-23 0 0.400 0.390 0.410 - - 0 0 - 238.4 232.4 244.3 - - 0 - 0.00%
1998-02-20 0 0.400 0.385 0.400 0.400 0.400 140,000 56,000 0.4000 238.4 229.4 238.4 238.4 238.4 235 238.36 5.26%
1998-02-19 0 0.380 0.380 0.400 0.380 0.400 180,000 70,200 0.3900 226.4 226.4 238.4 226.4 238.4 302 232.40 -5.00%
1998-02-18 0 0.400 0.380 - - - 0 0 - 238.4 226.4 - - - 0 - 0.00%
1998-02-17 0 0.400 0.400 0.420 0.400 0.440 306,000 124,400 0.4065 238.4 238.4 250.3 238.4 262.2 514 242.25 0.00%
1998-02-16 0 0.400 0.380 0.420 0.360 0.400 380,000 140,000 0.3684 238.4 226.4 250.3 214.5 238.4 638 219.54 5.26%
1998-02-13 0 0.380 0.380 - 0.380 0.380 60,000 22,800 0.3800 226.4 226.4 - 226.4 226.4 101 226.44 -2.56%
1998-02-12 0 0.390 0.390 0.430 0.390 0.390 40,000 15,600 0.3900 232.4 232.4 256.2 232.4 232.4 67 232.40 -4.88%
1998-02-11 0 0.410 0.410 0.440 0.410 0.430 270,000 113,000 0.4185 244.3 244.3 262.2 244.3 256.2 453 249.39 -2.38%
1998-02-10 0 0.420 0.420 0.470 0.410 0.500 290,000 129,000 0.4448 250.3 250.3 280.1 244.3 297.9 487 265.07 -16.00%
1998-02-09 0 0.500 0.430 - 0.420 0.500 120,000 56,500 0.4708 297.9 256.2 - 250.3 297.9 201 280.57 13.64%
1998-02-06 0 0.440 0.430 0.470 0.430 0.470 390,000 176,500 0.4526 262.2 256.2 280.1 256.2 280.1 654 269.68 7.32%
1998-02-05 0 0.410 0.390 0.410 0.350 0.410 550,000 212,000 0.3855 244.3 232.4 244.3 208.6 244.3 923 229.69 13.89%
1998-02-04 0 0.360 0.360 0.390 0.360 0.400 552,000 204,200 0.3699 214.5 214.5 232.4 214.5 238.4 926 220.44 -5.26%
1998-02-03 0 0.380 0.350 0.420 0.380 0.400 180,000 70,600 0.3922 226.4 208.6 250.3 226.4 238.4 302 233.72 -11.63%
1998-02-02 0 0.430 - 0.430 0.430 0.450 40,000 17,600 0.4400 256.2 - 256.2 256.2 268.2 67 262.19 -14.00%
1998-01-27 0 0.500 0.500 - 0.405 0.500 90,000 38,350 0.4261 297.9 297.9 - 241.3 297.9 151 253.92 23.46%
1998-01-26 0 0.405 - 0.405 - - 0 0 - 241.3 - 241.3 - - 0 - -1.22%
1998-01-23 0 0.410 - 0.410 - - 0 0 - 244.3 - 244.3 - - 0 - -4.65%
1998-01-22 0 0.430 - 0.430 0.450 0.450 20,000 9,000 0.4500 256.2 - 256.2 268.2 268.2 34 268.15 -10.42%
1998-01-21 0 0.480 - 0.480 - - 0 0 - 286.0 - 286.0 - - 0 - -4.00%
1998-01-20 0 0.500 - 0.500 - - 0 0 - 297.9 - 297.9 - - 0 - -1.96%
1998-01-19 0 0.510 - 0.510 0.520 0.540 10,000 5,240 0.5240 303.9 - 303.9 309.9 321.8 17 312.25 -5.56%
1998-01-16 0 0.540 - 0.540 - - 0 0 - 321.8 - 321.8 - - 0 - -1.82%
1998-01-15 0 0.550 - 0.550 - - 0 0 - 327.7 - 327.7 - - 0 - -1.79%
1998-01-14 0 0.560 - 0.560 - - 0 0 - 333.7 - 333.7 - - 0 - 0.00%
1998-01-13 0 0.560 - 0.560 - - 0 0 - 333.7 - 333.7 - - 0 - -6.67%
1998-01-12 0 0.600 - 0.600 0.570 0.600 240,000 138,600 0.5775 357.5 - 357.5 339.7 357.5 403 344.13 -3.23%
1998-01-09 0 0.620 - 0.620 0.650 0.650 10,000 6,500 0.6500 369.5 - 369.5 387.3 387.3 17 387.33 0.00%
1998-01-08 0 0.620 - 0.620 - - 0 0 - 369.5 - 369.5 - - 0 - -3.12%
1998-01-07 0 0.640 - 0.640 - - 0 0 - 381.4 - 381.4 - - 0 - -3.03%
1998-01-06 0 0.660 0.630 0.660 - - 0 0 - 393.3 375.4 393.3 - - 0 - -1.49%
1998-01-05 0 0.670 - 0.670 0.640 0.670 140,000 90,600 0.6471 399.3 - 399.3 381.4 399.3 235 385.63 1.52%
1998-01-02 0 0.660 - 0.660 0.650 0.670 80,000 52,500 0.6563 393.3 - 393.3 387.3 399.3 134 391.06 -1.49%
1997-12-31 0 0.670 0.660 0.670 0.660 0.670 170,000 112,400 0.6612 399.3 393.3 399.3 393.3 399.3 285 393.99 3.08%
1997-12-30 0 0.650 0.610 0.660 - - 0 0 - 387.3 363.5 393.3 - - 0 - 0.00%
1997-12-29 0 0.650 0.650 0.660 0.650 0.650 220,000 143,000 0.6500 387.3 387.3 393.3 387.3 387.3 369 387.33 -4.41%
1997-12-24 0 0.680 0.660 0.680 0.660 0.680 410,000 276,800 0.6751 405.2 393.3 405.2 393.3 405.2 688 402.30 0.00%
1997-12-23 0 0.680 0.640 0.690 0.640 0.680 852,000 568,060 0.6667 405.2 381.4 411.2 381.4 405.2 1,430 397.31 1.49%
1997-12-22 0 0.670 - 0.670 0.630 0.670 120,000 77,700 0.6475 399.3 - 399.3 375.4 399.3 201 385.84 0.00%
1997-12-19 0 0.670 0.630 0.670 0.660 0.670 50,000 33,300 0.6660 399.3 375.4 399.3 393.3 399.3 84 396.87 0.00%
1997-12-18 0 0.670 - 0.670 0.640 0.670 700,000 465,600 0.6651 399.3 - 399.3 381.4 399.3 1,175 396.36 0.00%
1997-12-17 0 0.670 0.660 0.670 0.650 0.670 388,000 261,180 0.6731 399.3 393.3 399.3 387.3 399.3 651 401.12 -1.47%
1997-12-16 0 0.680 0.650 0.680 0.650 0.680 374,000 252,600 0.6754 405.2 387.3 405.2 387.3 405.2 628 402.47 1.49%
1997-12-15 0 0.670 0.640 0.670 - - 0 0 - 399.3 381.4 399.3 - - 0 - -1.47%
1997-12-12 0 0.680 - 0.680 0.670 0.680 70,000 47,100 0.6729 405.2 - 405.2 399.3 405.2 117 400.95 0.00%
1997-12-11 0 0.680 - 0.680 0.680 0.680 16,000 10,880 0.6800 405.2 - 405.2 405.2 405.2 27 405.21 -1.45%
1997-12-10 0 0.690 0.660 0.690 0.650 0.690 222,000 149,260 0.6723 411.2 393.3 411.2 387.3 411.2 373 400.65 1.47%
1997-12-09 0 0.680 - 0.680 - - 0 0 - 405.2 - 405.2 - - 0 - -1.45%
1997-12-08 0 0.690 - 0.700 0.690 0.690 100,000 69,000 0.6900 411.2 - 417.1 411.2 411.2 168 411.17 0.00%
1997-12-05 0 0.690 0.650 0.690 0.690 0.690 630,000 434,700 0.6900 411.2 387.3 411.2 411.2 411.2 1,057 411.17 0.00%
1997-12-04 0 0.690 0.680 0.690 0.670 0.690 400,000 274,800 0.6870 411.2 405.2 411.2 399.3 411.2 671 409.38 -1.43%
1997-12-03 0 0.700 0.690 0.700 0.680 0.700 310,000 215,300 0.6945 417.1 411.2 417.1 405.2 417.1 520 413.86 0.00%
1997-12-02 0 0.700 0.660 0.700 0.650 0.700 628,000 420,920 0.6703 417.1 393.3 417.1 387.3 417.1 1,054 399.40 1.45%
1997-12-01 0 0.690 0.650 0.690 0.650 0.690 888,000 599,320 0.6749 411.2 387.3 411.2 387.3 411.2 1,490 402.18 0.00%
1997-11-28 0 0.690 0.660 0.690 0.650 0.700 958,000 662,880 0.6919 411.2 393.3 411.2 387.3 417.1 1,608 412.33 -1.43%
1997-11-27 0 0.700 0.670 0.700 0.670 0.700 602,000 420,240 0.6981 417.1 399.3 417.1 399.3 417.1 1,010 415.98 0.00%
1997-11-26 0 0.700 0.680 0.700 0.670 0.700 200,000 138,100 0.6905 417.1 405.2 417.1 399.3 417.1 336 411.47 0.00%
1997-11-25 0 0.700 0.680 0.710 0.660 0.700 840,000 581,800 0.6926 417.1 405.2 423.1 393.3 417.1 1,410 412.73 0.00%
1997-11-24 0 0.700 0.680 0.700 0.660 0.710 390,000 275,000 0.7051 417.1 405.2 417.1 393.3 423.1 654 420.18 -2.78%
1997-11-21 0 0.720 - 0.720 - - 0 0 - 429.0 - 429.0 - - 0 - 0.00%
1997-11-20 0 0.720 - 0.720 0.720 0.720 790,000 545,200 0.6901 429.0 - 429.0 429.0 429.0 1,326 411.24 0.00%
1997-11-19 0 0.720 - 0.720 0.730 0.740 250,000 183,500 0.7340 429.0 - 429.0 435.0 441.0 420 437.39 0.00%
1997-11-18 0 0.720 0.670 0.720 0.620 0.720 2,286,000 1,559,880 0.6824 429.0 399.3 429.0 369.5 429.0 3,836 406.62 5.88%
1997-11-17 0 0.680 - 0.680 0.680 0.700 556,000 388,080 0.6980 405.2 - 405.2 405.2 417.1 933 415.93 1.49%
1997-11-14 0 0.670 0.660 0.710 0.650 0.700 2,714,000 1,835,900 0.6765 399.3 393.3 423.1 387.3 417.1 4,554 403.10 -4.29%
1997-11-13 0 0.700 - 0.700 - - 0 0 - 417.1 - 417.1 - - 0 - -1.41%
1997-11-12 1 0.710 - - - - 0 0 - 423.1 - - - - 0 - 0.00%
1997-11-11 0 0.710 - 0.710 0.750 0.750 70,000 52,500 0.7500 423.1 - 423.1 446.9 446.9 117 446.92 -2.74%
1997-11-10 0 0.730 0.730 0.750 0.650 0.730 890,000 628,000 0.7056 435.0 435.0 446.9 387.3 435.0 1,494 420.47 4.29%
1997-11-07 0 0.700 0.640 0.700 0.650 0.700 290,000 199,000 0.6862 417.1 381.4 417.1 387.3 417.1 487 408.91 -4.11%
1997-11-06 0 0.730 0.660 0.730 0.680 0.730 390,000 275,600 0.7067 435.0 393.3 435.0 405.2 435.0 654 421.10 0.00%
1997-11-05 0 0.730 0.700 0.730 0.690 0.760 1,190,000 834,000 0.7008 435.0 417.1 435.0 411.2 452.9 1,997 417.63 -1.35%
1997-11-04 0 0.740 0.700 0.740 0.700 0.780 1,180,000 864,200 0.7324 441.0 417.1 441.0 417.1 464.8 1,980 436.42 -5.13%
1997-11-03 0 0.780 0.760 0.780 0.710 0.830 2,130,000 1,641,980 0.7709 464.8 452.9 464.8 423.1 494.6 3,574 459.37 -2.50%
1997-10-31 0 0.800 0.770 0.800 0.750 0.800 1,056,000 817,780 0.7744 476.7 458.8 476.7 446.9 476.7 1,772 461.47 2.56%
1997-10-30 0 0.780 0.750 0.780 0.730 0.880 850,000 645,600 0.7595 464.8 446.9 464.8 435.0 524.4 1,426 452.60 -7.14%
1997-10-29 0 0.840 0.830 0.840 0.700 0.840 2,740,000 2,070,100 0.7555 500.6 494.6 500.6 417.1 500.6 4,598 450.21 9.09%
1997-10-28 0 0.770 0.720 0.780 0.710 0.770 724,000 536,500 0.7410 458.8 429.0 464.8 423.1 458.8 1,215 441.57 -1.28%
1997-10-27 0 0.780 0.700 - 0.680 0.820 1,210,000 883,600 0.7302 464.8 417.1 - 405.2 488.6 2,031 435.15 8.33%
1997-10-24 0 0.720 0.640 0.740 0.600 0.720 1,762,000 1,137,080 0.6453 429.0 381.4 441.0 357.5 429.0 2,957 384.55 18.03%
1997-10-23 0 0.610 0.600 0.610 0.620 0.850 2,970,000 2,044,940 0.6885 363.5 357.5 363.5 369.5 506.5 4,984 410.29 -34.41%
1997-10-22 0 0.930 0.870 0.930 0.870 0.970 498,000 467,140 0.9380 554.2 518.4 554.2 518.4 578.0 836 558.97 -8.82%
1997-10-21 0 1.020 - 1.020 - - 0 0 - 607.8 - 607.8 - - 0 - 0.00%
1997-10-20 0 1.020 0.990 1.030 0.990 1.020 60,000 60,600 1.0100 607.8 589.9 613.8 589.9 607.8 101 601.86 -0.97%
1997-10-17 0 1.030 1.000 1.100 0.970 1.050 888,000 901,780 1.0155 613.8 595.9 655.5 578.0 625.7 1,490 605.14 0.98%
1997-10-16 0 1.020 1.000 1.020 1.000 1.100 676,000 680,800 1.0071 607.8 595.9 607.8 595.9 655.5 1,134 600.13 -9.73%
1997-10-15 0 1.130 1.130 1.140 1.000 1.230 1,792,000 2,012,260 1.1229 673.4 673.4 679.3 595.9 733.0 3,007 669.14 -13.08%
1997-10-14 0 1.300 1.250 1.310 1.270 1.350 680,000 878,300 1.2916 774.7 744.9 780.6 756.8 804.5 1,141 769.67 -1.52%
1997-10-13 0 1.320 1.280 1.340 1.280 1.360 1,032,000 1,346,600 1.3048 786.6 762.7 798.5 762.7 810.4 1,732 777.55 -4.35%
1997-10-09 0 1.380 1.300 - 1.330 1.400 2,650,000 3,616,920 1.3649 822.3 774.7 - 792.5 834.3 4,447 813.32 -2.82%
1997-10-08 0 1.420 1.410 1.430 1.420 1.500 520,000 757,100 1.4560 846.2 840.2 852.1 846.2 893.8 873 867.60 -2.74%
1997-10-07 0 1.460 1.450 1.480 1.440 1.520 922,000 1,367,100 1.4828 870.0 864.0 881.9 858.1 905.8 1,547 883.57 -1.35%
1997-10-06 0 1.480 1.470 1.520 1.480 1.590 1,776,400 2,701,624 1.5208 881.9 876.0 905.8 881.9 947.5 2,981 906.26 0.68%
1997-10-03 0 1.470 1.460 1.470 1.440 1.520 774,000 1,130,860 1.4611 876.0 870.0 876.0 858.1 905.8 1,299 870.64 -0.68%
1997-09-30 0 1.480 1.470 1.490 1.330 1.560 1,146,000 1,709,600 1.4918 881.9 876.0 887.9 792.5 929.6 1,923 888.96 12.12%
1997-09-29 0 1.320 1.320 - 1.270 1.330 418,000 538,420 1.2881 786.6 786.6 - 756.8 792.5 701 767.57 3.13%
1997-09-26 0 1.280 1.280 1.290 1.260 1.320 162,000 210,620 1.3001 762.7 762.7 768.7 750.8 786.6 272 774.74 -3.03%
1997-09-25 0 1.320 1.280 1.330 1.220 1.320 166,000 215,240 1.2966 786.6 762.7 792.5 727.0 786.6 279 772.65 4.76%
1997-09-24 0 1.260 1.260 1.300 1.260 1.320 1,076,000 1,383,880 1.2861 750.8 750.8 774.7 750.8 786.6 1,806 766.40 -3.08%
1997-09-23 0 1.300 1.330 1.340 1.280 1.330 802,000 1,049,820 1.3090 774.7 792.5 798.5 762.7 792.5 1,346 780.03 -1.52%
1997-09-22 0 1.320 1.290 1.360 1.300 1.400 782,000 1,058,740 1.3539 786.6 768.7 810.4 774.7 834.3 1,312 806.78 -7.69%
1997-09-19 0 1.430 1.430 1.490 1.430 1.430 20,400 29,180 1.4304 852.1 852.1 887.9 852.1 852.1 34 852.37 -2.05%
1997-09-18 0 1.470 1.470 1.500 1.470 1.520 404,400 598,540 1.4801 870.0 870.0 887.8 870.0 899.6 683 875.97 -3.29%
1997-09-16 0 1.520 1.530 1.540 1.500 1.590 728,000 1,115,180 1.5318 899.6 905.5 911.4 887.8 941.0 1,230 906.61 -3.18%
1997-09-15 0 1.570 1.550 1.570 1.550 1.640 1,156,000 1,829,300 1.5824 929.2 917.4 929.2 917.4 970.6 1,953 936.55 1.29%
1997-09-12 0 1.550 1.550 1.580 1.540 1.620 1,038,000 1,638,140 1.5782 917.4 917.4 935.1 911.4 958.8 1,754 934.03 1.31%
1997-09-11 0 1.530 1.530 1.570 1.500 1.630 1,088,000 1,716,980 1.5781 905.5 905.5 929.2 887.8 964.7 1,838 933.99 -0.65%
1997-09-10 0 1.540 1.520 1.590 1.540 1.720 4,894,000 7,873,460 1.6088 911.4 899.6 941.0 911.4 1,018 8,269 952.16 5.48%
1997-09-09 0 1.460 1.460 1.470 1.300 1.500 1,664,000 2,391,040 1.4369 864.1 864.1 870.0 769.4 887.8 2,812 850.43 10.61%
1997-09-08 0 1.320 1.290 1.320 1.290 1.380 1,020,000 1,357,760 1.3311 781.2 763.5 781.2 763.5 816.7 1,723 787.82 -4.35%
1997-09-05 0 1.380 1.330 1.380 1.330 1.470 1,180,000 1,620,900 1.3736 816.7 787.2 816.7 787.2 870.0 1,994 812.98 -6.76%
1997-09-04 0 1.480 1.440 1.480 1.410 1.620 3,036,000 4,550,540 1.4989 875.9 852.3 875.9 834.5 958.8 5,130 887.09 -7.50%
1997-09-03 0 1.600 1.580 1.600 1.360 1.750 6,232,000 9,871,160 1.5839 946.9 935.1 946.9 804.9 1,036 10,530 937.45 29.03%
1997-09-02 0 1.240 1.230 1.240 1.190 1.590 2,584,000 3,474,120 1.3445 733.9 728.0 733.9 704.3 941.0 4,366 795.72 -22.01%
1997-09-01 0 1.590 - 1.590 1.590 2.200 4,460,000 8,566,910 1.9208 941.0 - 941.0 941.0 1,302 7,536 1,136.8 -23.37%
1997-08-29 0 2.075 2.050 2.075 1.980 2.250 9,204,000 19,365,820 2.1041 1,228 1,213 1,228 1,172 1,332 15,551 1,245.3 0.00%
1997-08-28 0 2.075 2.050 2.075 1.870 2.450 35,690,000 78,873,550 2.2100 1,228 1,213 1,228 1,107 1,450 60,303 1,307.9 10.96%
1997-08-27 1 1.870 - - - - 0 0 - 1,107 - - - - 0 - 0.00%
1997-08-26 0 1.870 1.850 1.870 1.550 1.960 38,134,000 69,063,300 1.8111 1,107 1,095 1,107 917.4 1,160 64,433 1,071.9 20.65%
1997-08-25 1 1.550 - - - - 0 0 - 917.4 - - - - 0 - 0.00%
1997-08-22 0 1.550 1.550 1.570 1.260 1.580 41,192,000 59,427,920 1.4427 917.4 917.4 929.2 745.7 935.1 69,600 853.85 23.02%
1997-08-21 0 1.260 1.250 1.260 1.200 1.300 15,284,000 19,124,560 1.2513 745.7 739.8 745.7 710.2 769.4 25,824 740.56 8.62%
1997-08-20 0 1.160 1.150 1.170 1.130 1.160 6,816,000 7,808,360 1.1456 686.5 680.6 692.5 668.8 686.5 11,517 678.01 5.45%
1997-08-19 0 1.100 1.100 1.120 1.060 1.120 3,234,000 3,544,980 1.0962 651.0 651.0 662.9 627.4 662.9 5,464 648.75 -2.65%
1997-08-15 0 1.130 1.130 1.150 1.120 1.210 7,484,000 8,716,160 1.1646 668.8 668.8 680.6 662.9 716.1 12,645 689.28 0.00%
1997-08-14 0 1.130 1.130 1.150 1.070 1.130 5,034,000 5,574,360 1.1073 668.8 668.8 680.6 633.3 668.8 8,506 655.37 6.60%
1997-08-13 0 1.060 1.050 1.070 1.020 1.080 2,300,000 2,450,100 1.0653 627.4 621.4 633.3 603.7 639.2 3,886 630.47 -2.75%
1997-08-12 0 1.090 1.040 1.090 1.040 1.090 730,000 774,600 1.0611 645.1 615.5 645.1 615.5 645.1 1,233 628.00 4.81%
1997-08-11 0 1.040 1.040 1.080 1.040 1.080 1,252,000 1,318,280 1.0529 615.5 615.5 639.2 615.5 639.2 2,115 623.17 -1.89%
1997-08-08 0 1.060 1.020 1.090 1.000 1.080 1,006,000 1,058,840 1.0525 627.4 603.7 645.1 591.8 639.2 1,700 622.93 -3.64%
1997-08-07 0 1.100 1.070 1.100 1.100 1.170 3,210,000 3,647,460 1.1363 651.0 633.3 651.0 651.0 692.5 5,424 672.50 -1.79%
1997-08-06 0 1.120 1.110 1.120 1.110 1.200 5,406,000 6,131,160 1.1341 662.9 656.9 662.9 656.9 710.2 9,134 671.23 -5.08%
1997-08-05 0 1.180 1.180 1.200 1.130 1.200 7,067,500 8,344,645 1.1807 698.4 698.4 710.2 668.8 710.2 11,942 698.79 6.31%
1997-08-04 0 1.110 1.100 1.110 0.980 1.110 2,274,000 2,386,860 1.0496 656.9 651.0 656.9 580.0 656.9 3,842 621.22 13.27%
1997-08-01 0 0.980 0.960 0.980 0.960 0.980 710,000 690,400 0.9724 580.0 568.2 580.0 568.2 580.0 1,200 575.50 1.03%
1997-07-31 0 0.970 0.950 0.970 0.950 0.970 680,000 652,700 0.9599 574.1 562.3 574.1 562.3 574.1 1,149 568.08 0.00%
1997-07-30 0 0.970 0.940 0.970 0.950 0.990 1,070,000 1,018,400 0.9518 574.1 556.3 574.1 562.3 585.9 1,808 563.30 2.11%
1997-07-29 0 0.950 0.950 0.970 0.930 1.000 1,856,000 1,786,880 0.9628 562.3 562.3 574.1 550.4 591.8 3,136 569.80 2.15%
1997-07-28 0 0.930 0.920 0.940 0.910 0.940 662,000 611,280 0.9234 550.4 544.5 556.3 538.6 556.3 1,119 546.50 -1.06%
1997-07-25 0 0.940 0.930 0.940 0.890 0.950 2,616,000 2,395,780 0.9158 556.3 550.4 556.3 526.7 562.3 4,420 542.02 5.62%
1997-07-24 0 0.890 0.880 0.890 0.880 0.900 982,000 876,960 0.8930 526.7 520.8 526.7 520.8 532.7 1,659 528.54 -1.11%
1997-07-23 0 0.900 0.880 0.900 0.850 0.900 522,000 459,900 0.8810 532.7 520.8 532.7 503.1 532.7 882 521.43 0.00%
1997-07-22 0 0.900 0.890 0.900 0.890 0.910 930,000 836,700 0.8997 532.7 526.7 532.7 526.7 538.6 1,571 532.47 -1.10%
1997-07-21 0 0.910 0.870 0.910 0.870 0.920 1,780,000 1,592,200 0.8945 538.6 514.9 538.6 514.9 544.5 3,008 529.40 -1.09%
1997-07-18 0 0.920 0.860 0.930 0.870 0.920 2,040,000 1,835,900 0.9000 544.5 509.0 550.4 514.9 544.5 3,447 532.63 2.22%
1997-07-17 0 0.900 0.900 0.910 0.870 0.900 1,124,000 1,001,020 0.8906 532.7 532.7 538.6 514.9 532.7 1,899 527.09 0.00%
1997-07-16 0 0.900 0.880 0.910 0.880 0.910 610,000 548,600 0.8993 532.7 520.8 538.6 520.8 538.6 1,031 532.27 -3.23%
1997-07-15 0 0.930 0.890 0.930 0.880 0.930 1,250,000 1,145,700 0.9166 550.4 526.7 550.4 520.8 550.4 2,112 542.46 2.20%
1997-07-14 0 0.910 0.900 0.930 0.820 0.960 2,370,000 2,142,140 0.9039 538.6 532.7 550.4 485.3 568.2 4,004 534.94 10.98%
1997-07-11 0 0.820 0.800 0.850 0.810 0.860 1,160,000 969,700 0.8359 485.3 473.5 503.1 479.4 509.0 1,960 494.75 -3.53%
1997-07-10 0 0.850 0.840 0.850 0.830 0.860 530,000 450,800 0.8506 503.1 497.1 503.1 491.2 509.0 896 503.40 -4.49%
1997-07-09 0 0.890 0.840 0.890 0.820 0.920 1,890,000 1,688,700 0.8935 526.7 497.1 526.7 485.3 544.5 3,193 528.81 -2.20%
1997-07-08 0 0.910 - 0.910 0.910 0.920 160,000 146,600 0.9163 538.6 - 538.6 538.6 544.5 270 542.28 0.00%
1997-07-07 0 0.910 0.880 0.910 - - 0 0 - 538.6 520.8 538.6 - - 0 - 0.00%
1997-07-04 0 0.910 0.860 0.920 0.900 0.920 946,000 861,220 0.9104 538.6 509.0 544.5 532.7 544.5 1,598 538.80 -5.21%
1997-07-03 0 0.960 0.920 0.960 0.960 0.990 310,000 303,900 0.9803 568.2 544.5 568.2 568.2 585.9 524 580.20 0.00%
1997-06-27 0 0.960 0.960 0.990 0.940 0.980 444,000 424,560 0.9562 568.2 568.2 585.9 556.3 580.0 750 565.93 -1.03%
1997-06-26 0 0.970 0.940 0.970 0.940 0.970 70,000 67,300 0.9614 574.1 556.3 574.1 556.3 574.1 118 569.01 -1.02%
1997-06-25 0 0.980 0.950 0.980 0.940 0.980 500,000 481,120 0.9622 580.0 562.3 580.0 556.3 580.0 845 569.49 0.00%
1997-06-24 0 0.980 0.940 0.980 - - 0 0 - 580.0 556.3 580.0 - - 0 - 0.00%
1997-06-23 0 0.980 0.960 0.990 0.970 1.000 1,496,000 1,470,380 0.9829 580.0 568.2 585.9 574.1 591.8 2,528 581.71 0.00%
1997-06-20 0 0.980 0.950 0.980 0.980 1.000 330,000 326,000 0.9879 580.0 562.3 580.0 580.0 591.8 558 584.67 -2.00%
1997-06-19 0 1.000 0.970 1.010 0.970 1.000 614,000 603,520 0.9829 591.8 574.1 597.8 574.1 591.8 1,037 581.74 0.00%
1997-06-18 0 1.000 - 1.000 - - 0 0 - 591.8 - 591.8 - - 0 - -0.99%
1997-06-17 0 1.010 0.980 1.010 0.960 1.020 1,056,000 1,048,060 0.9925 597.8 580.0 597.8 568.2 603.7 1,784 587.39 0.00%
1997-06-16 0 1.010 0.990 1.010 0.990 1.030 584,000 589,240 1.0090 597.8 585.9 597.8 585.9 609.6 987 597.15 -0.98%
1997-06-13 0 1.020 - 1.030 - - 0 0 - 603.7 - 609.6 - - 0 - 0.00%
1997-06-12 0 1.020 0.960 1.020 0.960 1.050 780,000 800,840 1.0267 603.7 568.2 603.7 568.2 621.4 1,318 607.66 -2.86%
1997-06-11 0 1.050 1.060 1.070 1.000 1.070 1,452,000 1,498,880 1.0323 621.4 627.4 633.3 591.8 633.3 2,453 610.95 2.94%
1997-06-10 0 1.020 1.020 1.040 1.000 1.040 1,142,000 1,169,600 1.0242 603.7 603.7 615.5 591.8 615.5 1,930 606.15 -1.92%
1997-06-06 0 1.040 1.040 1.060 1.040 1.060 1,764,000 1,849,460 1.0484 615.5 615.5 627.4 615.5 627.4 2,981 620.52 0.00%
1997-06-05 0 1.040 1.040 1.060 1.040 1.070 1,100,000 1,160,700 1.0552 615.5 615.5 627.4 615.5 633.3 1,859 624.50 -1.89%
1997-06-04 0 1.060 1.040 1.060 1.040 1.100 814,000 863,900 1.0613 627.4 615.5 627.4 615.5 651.0 1,375 628.12 0.95%
1997-06-03 0 1.050 1.050 1.070 1.050 1.070 1,376,000 1,466,480 1.0658 621.4 621.4 633.3 621.4 633.3 2,325 630.76 -1.87%
1997-06-02 0 1.070 1.070 1.080 1.060 1.100 1,522,000 1,653,700 1.0865 633.3 633.3 639.2 627.4 651.0 2,572 643.06 -0.93%
1997-05-30 0 1.080 1.070 1.090 1.060 1.090 802,000 865,020 1.0786 639.2 633.3 645.1 627.4 645.1 1,355 638.35 -1.82%
1997-05-29 0 1.100 1.090 1.100 1.090 1.100 652,000 714,780 1.0963 651.0 645.1 651.0 645.1 651.0 1,102 648.83 -1.79%
1997-05-28 0 1.120 1.100 1.120 1.100 1.140 1,748,000 1,951,940 1.1167 662.9 651.0 662.9 651.0 674.7 2,953 660.89 0.90%
1997-05-27 0 1.110 1.110 1.130 1.060 1.150 3,530,000 3,894,100 1.1031 656.9 656.9 668.8 627.4 680.6 5,964 652.89 5.71%
1997-05-26 0 1.050 1.050 1.100 1.040 1.120 994,000 1,092,680 1.0993 621.4 621.4 651.0 615.5 662.9 1,680 650.60 -6.25%
1997-05-23 0 1.120 1.120 1.130 1.100 1.150 768,000 862,380 1.1229 662.9 662.9 668.8 651.0 680.6 1,298 664.57 -0.88%
1997-05-22 0 1.130 1.110 1.140 1.110 1.150 1,416,000 1,598,320 1.1288 668.8 656.9 674.7 656.9 680.6 2,393 668.05 0.89%
1997-05-21 0 1.120 1.120 1.140 1.120 1.150 2,326,000 2,635,200 1.1329 662.9 662.9 674.7 662.9 680.6 3,930 670.52 -2.61%
1997-05-20 0 1.150 1.150 1.160 1.140 1.170 1,816,000 2,095,920 1.1541 680.6 680.6 686.5 674.7 692.5 3,068 683.07 -0.86%
1997-05-19 0 1.160 1.150 1.160 1.140 1.170 2,550,000 2,945,480 1.1551 686.5 680.6 686.5 674.7 692.5 4,309 683.63 0.87%
1997-05-16 0 1.150 1.140 1.150 1.140 1.180 2,874,000 3,298,060 1.1476 680.6 674.7 680.6 674.7 698.4 4,856 679.17 0.88%
1997-05-15 0 1.140 1.140 1.150 1.100 1.260 49,592,000 53,414,100 1.0771 674.7 674.7 680.6 651.0 745.7 83,793 637.46 -9.52%
1997-05-14 1 1.260 - - - - 0 0 - 745.7 - - - - 0 - 0.00%
1997-05-13 0 1.260 1.250 1.260 1.160 1.260 13,476,000 16,666,260 1.2367 745.7 739.8 745.7 686.5 745.7 22,770 731.95 8.62%
1997-05-12 0 1.160 1.150 1.160 1.150 1.180 2,594,000 3,024,620 1.1660 686.5 680.6 686.5 680.6 698.4 4,383 690.09 0.87%
1997-05-09 0 1.150 1.150 1.160 1.150 1.190 3,290,000 3,849,440 1.1700 680.6 680.6 686.5 680.6 704.3 5,559 692.48 0.00%
1997-05-08 0 1.150 1.140 1.150 1.140 1.160 4,056,000 4,639,920 1.1440 680.6 674.7 680.6 674.7 686.5 6,853 677.05 0.00%
1997-05-07 0 1.150 1.140 1.150 1.140 1.180 2,908,000 3,354,500 1.1535 680.6 674.7 680.6 674.7 698.4 4,913 682.71 0.88%
1997-05-06 0 1.140 1.130 1.140 1.130 1.160 2,556,000 2,902,940 1.1357 674.7 668.8 674.7 668.8 686.5 4,319 672.18 -0.87%
1997-05-05 0 1.150 1.150 1.160 1.140 1.180 892,000 1,024,840 1.1489 680.6 680.6 686.5 674.7 698.4 1,507 679.98 -0.86%
1997-05-02 0 1.160 1.150 1.160 1.160 1.180 2,206,000 2,575,660 1.1676 686.5 680.6 686.5 686.5 698.4 3,727 691.02 -0.85%
1997-05-01 0 1.170 1.160 1.170 1.120 1.210 3,070,000 3,596,580 1.1715 692.5 686.5 692.5 662.9 716.1 5,187 693.36 3.54%
1997-04-30 0 1.130 1.130 1.140 1.120 1.150 1,670,000 1,887,200 1.1301 668.8 668.8 674.7 662.9 680.6 2,822 668.82 0.89%
1997-04-29 0 1.120 1.120 1.140 1.120 1.150 1,576,000 1,789,140 1.1352 662.9 662.9 674.7 662.9 680.6 2,663 671.88 -2.61%
1997-04-28 0 1.150 1.150 1.160 1.130 1.190 2,592,000 2,985,100 1.1517 680.6 680.6 686.5 668.8 704.3 4,380 681.60 1.77%
1997-04-25 0 1.130 1.130 1.150 1.130 1.150 2,144,000 2,434,720 1.1356 668.8 668.8 680.6 668.8 680.6 3,623 672.09 -3.42%
1997-04-24 0 1.170 1.160 1.170 1.160 1.190 1,260,000 1,481,400 1.1757 692.5 686.5 692.5 686.5 704.3 2,129 695.84 -0.85%
1997-04-23 0 1.180 1.170 1.180 1.170 1.250 1,550,000 1,862,720 1.2018 698.4 692.5 698.4 692.5 739.8 2,619 711.25 -3.28%
1997-04-22 0 1.220 1.210 1.230 1.130 1.230 7,652,000 9,144,660 1.1951 722.0 716.1 728.0 668.8 728.0 12,929 707.29 7.96%
1997-04-21 0 1.130 1.130 1.150 1.110 1.180 1,650,000 1,880,000 1.1394 668.8 668.8 680.6 656.9 698.4 2,788 674.34 -2.59%
1997-04-18 0 1.160 1.160 1.170 1.150 1.190 2,620,000 3,077,720 1.1747 686.5 686.5 692.5 680.6 704.3 4,427 695.24 -3.33%
1997-04-17 0 1.200 1.180 1.200 1.160 1.220 2,880,000 3,444,640 1.1961 710.2 698.4 710.2 686.5 722.0 4,866 707.88 0.00%
1997-04-16 0 1.200 1.180 1.220 1.170 1.220 2,132,000 2,557,260 1.1995 710.2 698.4 722.0 692.5 722.0 3,602 709.89 1.69%
1997-04-15 0 1.180 1.170 1.190 1.180 1.270 3,940,000 4,787,000 1.2150 698.4 692.5 704.3 698.4 751.6 6,657 719.07 -4.84%
1997-04-14 0 1.240 1.220 1.260 1.170 1.250 8,138,000 9,867,460 1.2125 733.9 722.0 745.7 692.5 739.8 13,750 717.62 0.81%
1997-04-11 0 1.230 1.220 1.240 1.100 1.250 15,500,000 18,163,340 1.1718 728.0 722.0 733.9 651.0 739.8 26,189 693.54 11.82%
1997-04-10 0 1.100 1.100 1.110 1.060 1.110 4,336,000 4,681,380 1.0797 651.0 651.0 656.9 627.4 656.9 7,326 638.99 -0.90%
1997-04-09 0 1.110 1.110 1.120 1.050 1.130 6,544,000 7,139,720 1.0910 656.9 656.9 662.9 621.4 668.8 11,057 645.72 1.83%
1997-04-08 0 1.090 1.090 1.100 1.090 1.180 9,564,000 10,566,780 1.1048 645.1 645.1 651.0 645.1 698.4 16,160 653.90 0.00%
1997-04-07 0 1.090 1.090 1.100 1.040 1.230 17,324,000 19,293,580 1.1137 645.1 645.1 651.0 615.5 728.0 29,271 659.13 -9.92%
1997-04-04 0 1.210 1.210 1.220 1.200 1.380 16,876,000 21,687,280 1.2851 716.1 716.1 722.0 710.2 816.7 28,514 760.57 -6.92%
1997-04-03 0 1.300 1.250 1.330 1.200 1.470 18,452,000 24,894,100 1.3491 769.4 739.8 787.2 710.2 870.0 31,177 798.47 -5.11%
1997-04-02 0 1.370 1.360 1.380 1.350 1.650 25,156,000 37,660,540 1.4971 810.8 804.9 816.7 799.0 976.5 42,505 886.04 -13.29%
1997-04-01 0 1.580 1.550 1.620 1.300 1.600 17,476,000 26,032,360 1.4896 935.1 917.4 958.8 769.4 946.9 29,528 881.61 17.91%
1997-03-27 0 1.340 1.350 1.360 1.330 1.610 25,510,000 37,616,700 1.4746 793.1 799.0 804.9 787.2 952.9 43,103 872.72 -6.29%
1997-03-26 0 1.430 1.420 1.430 1.400 1.510 11,812,400 17,322,620 1.4665 846.3 840.4 846.3 828.6 893.7 19,959 867.92 0.70%
1997-03-25 0 1.420 1.410 1.420 1.300 1.430 10,168,400 13,889,724 1.3660 840.4 834.5 840.4 769.4 846.3 17,181 808.44 10.08%
1997-03-24 0 1.290 1.290 1.300 1.230 1.300 2,400,000 3,032,900 1.2637 763.5 763.5 769.4 728.0 769.4 4,055 747.92 6.61%
1997-03-21 0 1.210 1.240 1.250 1.150 1.240 4,302,000 5,225,440 1.2147 716.1 733.9 739.8 680.6 733.9 7,269 718.88 -1.63%
1997-03-20 0 1.230 1.220 1.230 1.200 1.330 9,634,000 12,066,480 1.2525 728.0 722.0 728.0 710.2 787.2 16,278 741.28 -7.52%
1997-03-19 0 1.330 1.330 1.350 1.180 1.360 33,226,000 42,899,500 1.2911 787.2 787.2 799.0 698.4 804.9 56,140 764.15 12.71%
1997-03-18 0 1.180 1.170 1.190 1.060 1.180 10,096,000 11,481,560 1.1372 698.4 692.5 704.3 627.4 698.4 17,059 673.07 8.26%
1997-03-17 0 1.090 1.080 1.090 1.030 1.120 6,144,000 6,677,680 1.0869 645.1 639.2 645.1 609.6 662.9 10,381 643.25 0.93%
1997-03-14 0 1.080 1.070 1.080 1.030 1.170 13,238,000 14,742,220 1.1136 639.2 633.3 639.2 609.6 692.5 22,367 659.09 -7.69%
1997-03-13 0 1.170 1.160 1.170 1.020 1.180 23,376,000 25,236,900 1.0796 692.5 686.5 692.5 603.7 698.4 39,497 638.96 18.18%
1997-03-12 0 0.990 0.990 1.000 0.930 1.040 12,076,000 12,088,020 1.0010 585.9 585.9 591.8 550.4 615.5 20,404 592.43 4.21%
1997-03-11 0 0.950 0.950 0.980 0.880 1.000 15,970,000 15,294,760 0.9577 562.3 562.3 580.0 520.8 591.8 26,984 566.82 9.20%
1997-03-10 0 0.870 0.870 0.880 0.870 0.900 1,454,000 1,278,080 0.8790 514.9 514.9 520.8 514.9 532.7 2,457 520.24 0.00%
1997-03-07 0 0.870 0.860 0.890 0.860 0.880 880,000 769,600 0.8745 514.9 509.0 526.7 509.0 520.8 1,487 517.59 1.16%
1997-03-06 0 0.860 0.860 0.890 0.860 0.900 1,422,000 1,238,400 0.8709 509.0 509.0 526.7 509.0 532.7 2,403 515.43 -2.27%
1997-03-05 0 0.880 0.860 0.890 0.850 0.880 1,154,000 998,640 0.8654 520.8 509.0 526.7 503.1 520.8 1,950 512.16 2.33%
1997-03-04 0 0.860 0.860 0.870 0.850 0.890 960,000 835,260 0.8701 509.0 509.0 514.9 503.1 526.7 1,622 514.94 -1.15%
1997-03-03 0 0.870 0.860 0.870 0.850 0.880 470,000 409,300 0.8709 514.9 509.0 514.9 503.1 520.8 794 515.41 -1.14%
1997-02-28 0 0.880 0.880 0.890 0.880 0.900 338,000 301,520 0.8921 520.8 520.8 526.7 520.8 532.7 571 527.97 -2.22%
1997-02-27 0 0.900 0.890 0.910 0.890 0.900 524,000 470,080 0.8971 532.7 526.7 538.6 526.7 532.7 885 530.94 -6.25%
1997-02-26 0 0.960 0.920 0.950 0.870 0.960 3,546,000 3,253,720 0.9176 568.2 544.5 562.3 514.9 568.2 5,991 543.06 2.13%
1997-02-25 0 0.940 0.850 0.950 0.840 0.940 1,334,000 1,162,440 0.8714 556.3 503.1 562.3 497.1 556.3 2,254 515.73 6.82%
1997-02-24 0 0.880 0.860 0.880 0.840 0.890 1,038,000 893,900 0.8612 520.8 509.0 520.8 497.1 526.7 1,754 509.68 2.33%
1997-02-21 0 0.860 0.860 0.870 0.840 0.870 1,316,000 1,128,480 0.8575 509.0 509.0 514.9 497.1 514.9 2,224 507.51 3.61%
1997-02-20 0 0.830 0.830 0.850 0.810 0.850 902,000 749,480 0.8309 491.2 491.2 503.1 479.4 503.1 1,524 491.77 1.22%
1997-02-19 0 0.820 0.820 0.840 0.820 0.820 100,000 82,000 0.8200 485.3 485.3 497.1 485.3 485.3 169 485.31 -1.20%
1997-02-18 0 0.830 0.830 0.860 0.810 0.860 892,000 745,400 0.8357 491.2 491.2 509.0 479.4 509.0 1,507 494.57 -3.49%
1997-02-17 0 0.860 0.860 0.880 0.850 0.860 470,000 401,500 0.8543 509.0 509.0 520.8 503.1 509.0 794 505.58 3.61%
1997-02-14 0 0.830 0.820 0.840 0.810 0.850 800,000 667,300 0.8341 491.2 485.3 497.1 479.4 503.1 1,352 493.67 -1.19%
1997-02-13 0 0.840 0.820 0.840 0.820 0.850 322,000 270,660 0.8406 497.1 485.3 497.1 485.3 503.1 544 497.48 -1.18%
1997-02-12 0 0.850 0.840 0.860 0.850 0.870 818,000 697,300 0.8524 503.1 497.1 509.0 503.1 514.9 1,382 504.51 3.66%
1997-02-11 0 0.820 0.810 0.840 0.820 0.870 1,240,000 1,052,400 0.8487 485.3 479.4 497.1 485.3 514.9 2,095 502.30 -5.75%
1997-02-10 0 0.870 0.870 0.880 0.860 0.880 668,000 580,160 0.8685 514.9 514.9 520.8 509.0 520.8 1,129 514.02 -1.14%
1997-02-05 0 0.880 0.880 0.890 0.870 0.900 696,000 614,440 0.8828 520.8 520.8 526.7 514.9 532.7 1,176 522.49 -1.12%
1997-02-04 0 0.890 0.870 0.890 0.870 0.890 1,130,000 1,001,960 0.8867 526.7 514.9 526.7 514.9 526.7 1,909 524.78 -1.11%
1997-02-03 0 0.900 0.890 0.910 0.890 0.910 2,024,000 1,817,960 0.8982 532.7 526.7 538.6 526.7 538.6 3,420 531.59 0.00%
1997-01-31 0 0.900 0.890 0.910 0.890 0.930 3,792,000 3,465,200 0.9138 532.7 526.7 538.6 526.7 550.4 6,407 540.84 0.00%
1997-01-30 0 0.900 0.890 0.900 0.900 0.960 2,448,000 2,286,400 0.9340 532.7 526.7 532.7 532.7 568.2 4,136 552.77 -4.26%
1997-01-29 0 0.940 0.940 0.960 0.940 1.080 15,876,000 15,923,880 1.0030 556.3 556.3 568.2 556.3 639.2 26,825 593.63 -7.84%
1997-01-28 0 1.020 1.020 1.030 0.860 1.030 11,306,000 10,809,760 0.9561 603.7 603.7 609.6 509.0 609.6 19,103 565.87 17.24%
1997-01-27 0 0.870 0.870 0.880 0.870 0.900 2,152,000 1,890,940 0.8787 514.9 514.9 520.8 514.9 532.7 3,636 520.05 -3.33%
1997-01-24 0 0.900 0.890 0.900 0.890 0.930 3,422,000 3,128,760 0.9143 532.7 526.7 532.7 526.7 550.4 5,782 541.13 -1.10%
1997-01-23 0 0.910 0.910 0.920 0.900 0.940 4,094,000 3,741,540 0.9139 538.6 538.6 544.5 532.7 556.3 6,917 540.89 -1.09%
1997-01-22 0 0.920 0.900 0.930 0.900 1.030 12,640,000 12,082,260 0.9559 544.5 532.7 550.4 532.7 609.6 21,357 565.73 -8.00%
1997-01-21 0 1.000 1.000 1.010 0.910 1.040 32,606,000 32,023,060 0.9821 591.8 591.8 597.8 538.6 615.5 55,092 581.26 9.89%
1997-01-20 0 0.910 0.900 0.910 0.850 0.920 12,242,000 10,691,320 0.8733 538.6 532.7 538.6 503.1 544.5 20,685 516.87 12.35%
1997-01-17 0 0.810 0.800 0.810 0.790 0.820 1,248,000 999,300 0.8007 479.4 473.5 479.4 467.6 485.3 2,109 473.90 2.53%
1997-01-16 0 0.790 0.790 0.820 0.790 0.830 2,014,000 1,644,300 0.8164 467.6 467.6 485.3 467.6 491.2 3,403 483.20 -1.25%
1997-01-15 0 0.800 0.790 0.800 0.780 0.850 2,456,000 1,997,100 0.8132 473.5 467.6 473.5 461.6 503.1 4,150 481.26 -2.44%
1997-01-14 0 0.820 0.820 0.830 0.800 0.870 4,278,000 3,553,420 0.8306 485.3 485.3 491.2 473.5 514.9 7,228 491.60 2.50%
1997-01-13 0 0.800 0.800 0.810 0.780 0.820 2,480,000 1,999,280 0.8062 473.5 473.5 479.4 461.6 485.3 4,190 477.12 5.26%
1997-01-10 0 0.760 0.750 0.760 0.760 0.780 778,000 596,960 0.7673 449.8 443.9 449.8 449.8 461.6 1,315 454.12 0.00%
1997-01-09 0 0.760 0.760 0.770 0.760 0.800 828,000 643,840 0.7776 449.8 449.8 455.7 449.8 473.5 1,399 460.21 -5.00%
1997-01-08 0 0.800 0.790 0.800 0.740 0.830 5,488,000 4,416,120 0.8047 473.5 467.6 473.5 438.0 491.2 9,273 476.25 2.56%
1997-01-07 0 0.780 0.760 0.780 0.720 0.780 1,000,000 752,440 0.7524 461.6 449.8 461.6 426.1 461.6 1,690 445.33 5.41%
1997-01-06 0 0.740 0.730 0.740 0.730 0.740 344,000 252,540 0.7341 438.0 432.0 438.0 432.0 438.0 581 434.49 1.37%
1997-01-03 0 0.730 0.730 0.740 0.720 0.740 290,000 210,200 0.7248 432.0 432.0 438.0 426.1 438.0 490 428.98 1.39%
1997-01-02 0 0.720 0.720 0.730 0.700 0.740 400,000 288,360 0.7209 426.1 426.1 432.0 414.3 438.0 676 426.66 -1.37%
1996-12-31 0 0.730 0.730 0.740 0.710 0.730 50,000 36,460 0.7292 432.0 432.0 438.0 420.2 432.0 84 431.57 0.00%
1996-12-30 0 0.730 0.720 0.730 0.710 0.750 1,460,000 1,062,600 0.7278 432.0 426.1 432.0 420.2 443.9 2,467 430.75 4.29%
1996-12-27 0 0.700 0.700 0.710 0.690 0.710 1,004,000 704,400 0.7016 414.3 414.3 420.2 408.4 420.2 1,696 415.23 -1.41%
1996-12-24 0 0.710 0.690 0.710 0.690 0.710 568,000 395,680 0.6966 420.2 408.4 420.2 408.4 420.2 960 412.29 2.90%
1996-12-23 0 0.690 0.690 0.700 0.690 0.710 1,082,000 759,180 0.7016 408.4 408.4 414.3 408.4 420.2 1,828 415.26 -4.17%
1996-12-20 0 0.720 0.720 0.730 0.690 0.740 182,000 133,080 0.7312 426.1 426.1 432.0 408.4 438.0 308 432.76 -4.00%
1996-12-19 0 0.750 0.720 0.750 0.720 0.750 366,000 264,380 0.7223 443.9 426.1 443.9 426.1 443.9 618 427.52 1.35%
1996-12-18 0 0.740 0.700 0.740 0.720 0.740 30,000 21,800 0.7267 438.0 414.3 438.0 426.1 438.0 51 430.07 0.00%
1996-12-17 0 0.740 0.700 0.740 0.720 0.740 338,000 248,080 0.7340 438.0 414.3 438.0 426.1 438.0 571 434.39 2.78%
1996-12-16 0 0.720 0.710 0.750 0.710 0.720 70,000 50,340 0.7191 426.1 420.2 443.9 420.2 426.1 118 425.62 -2.70%
1996-12-13 0 0.740 0.740 0.760 0.740 0.740 142,000 105,080 0.7400 438.0 438.0 449.8 438.0 438.0 240 437.96 0.00%
1996-12-12 0 0.740 0.740 0.770 0.740 0.760 296,000 222,000 0.7500 438.0 438.0 455.7 438.0 449.8 500 443.88 -2.63%
1996-12-11 0 0.760 0.760 0.770 0.750 0.790 462,000 352,460 0.7629 449.8 449.8 455.7 443.9 467.6 781 451.52 -5.00%
1996-12-10 0 0.800 0.780 0.800 0.750 0.800 622,000 488,860 0.7859 473.5 461.6 473.5 443.9 473.5 1,051 465.16 6.67%
1996-12-09 0 0.750 0.740 0.760 0.740 0.770 526,000 395,600 0.7521 443.9 438.0 449.8 438.0 455.7 889 445.12 2.74%
1996-12-06 0 0.730 0.720 0.740 0.720 0.780 1,050,000 774,220 0.7374 432.0 426.1 438.0 426.1 461.6 1,774 436.40 -6.41%
1996-12-05 0 0.780 0.780 0.800 0.780 0.780 116,000 90,480 0.7800 461.6 461.6 473.5 461.6 461.6 196 461.64 -1.27%
1996-12-04 0 0.790 0.790 0.800 0.790 0.800 458,000 365,280 0.7976 467.6 467.6 473.5 467.6 473.5 774 472.03 -2.47%
1996-12-03 0 0.810 0.790 0.810 0.780 0.810 624,000 498,100 0.7982 479.4 467.6 479.4 461.6 479.4 1,054 472.43 0.00%
1996-12-02 0 0.810 0.800 0.820 0.790 0.810 250,000 199,860 0.7994 479.4 473.5 485.3 467.6 479.4 422 473.14 0.00%
1996-11-29 0 0.810 0.810 0.820 0.800 0.820 838,000 671,140 0.8009 479.4 479.4 485.3 473.5 485.3 1,416 474.00 0.00%
1996-11-28 0 0.810 0.800 0.820 0.810 0.820 350,448 286,149 0.8165 479.4 473.5 485.3 479.4 485.3 592 483.25 -3.57%
1996-11-27 0 0.840 0.820 0.840 0.820 0.840 494,448 406,445 0.8220 497.1 485.3 497.1 485.3 497.1 835 486.50 1.20%
1996-11-26 0 0.830 0.830 0.840 0.820 0.840 2,176,000 1,801,780 0.8280 491.2 491.2 497.1 485.3 497.1 3,677 490.06 2.47%
1996-11-25 0 0.810 0.810 0.830 0.810 0.870 3,896,000 3,309,920 0.8496 479.4 479.4 491.2 479.4 514.9 6,583 502.81 -6.90%
1996-11-22 0 0.870 0.860 0.870 0.830 0.890 4,674,000 4,067,780 0.8703 514.9 509.0 514.9 491.2 526.7 7,897 515.08 4.82%
1996-11-21 0 0.830 0.820 0.830 0.820 0.840 1,602,000 1,315,320 0.8210 491.2 485.3 491.2 485.3 497.1 2,707 485.93 0.00%
1996-11-20 0 0.830 0.830 0.840 0.820 0.830 462,000 383,400 0.8299 491.2 491.2 497.1 485.3 491.2 781 491.15 1.22%
1996-11-19 0 0.820 0.820 0.830 0.810 0.850 1,982,000 1,642,700 0.8288 485.3 485.3 491.2 479.4 503.1 3,349 490.52 1.23%
1996-11-18 0 0.810 0.810 0.820 0.810 0.830 602,000 489,120 0.8125 479.4 479.4 485.3 479.4 491.2 1,017 480.87 -1.22%
1996-11-15 0 0.820 0.810 0.830 0.800 0.850 1,272,000 1,044,220 0.8209 485.3 479.4 491.2 473.5 503.1 2,149 485.86 1.23%
1996-11-14 0 0.810 0.810 0.820 0.810 0.820 414,000 336,580 0.8130 479.4 479.4 485.3 479.4 485.3 700 481.16 -1.22%
1996-11-13 0 0.820 0.820 0.830 0.810 0.830 438,000 359,240 0.8202 485.3 485.3 491.2 479.4 491.2 740 485.42 0.00%
1996-11-12 0 0.820 0.810 0.830 0.810 0.820 620,000 506,420 0.8168 485.3 479.4 491.2 479.4 485.3 1,048 483.42 1.23%
1996-11-11 0 0.810 0.810 0.840 0.810 0.840 750,000 615,800 0.8211 479.4 479.4 497.1 479.4 497.1 1,267 485.94 -3.57%
1996-11-08 0 0.840 0.840 0.850 0.820 0.880 770,000 650,500 0.8448 497.1 497.1 503.1 485.3 520.8 1,301 499.99 -1.18%
1996-11-07 0 0.850 0.850 0.870 0.850 0.890 1,142,000 996,060 0.8722 503.1 503.1 514.9 503.1 526.7 1,930 516.21 -3.41%
1996-11-06 0 0.880 0.880 0.890 0.880 0.910 2,220,000 1,969,000 0.8869 520.8 520.8 526.7 520.8 538.6 3,751 524.93 1.15%
1996-11-05 0 0.870 0.870 0.880 0.850 0.900 2,812,000 2,457,620 0.8740 514.9 514.9 520.8 503.1 532.7 4,751 517.26 2.35%
1996-11-04 0 0.850 0.850 0.860 0.830 0.850 1,260,000 1,049,700 0.8331 503.1 503.1 509.0 491.2 503.1 2,129 493.06 3.66%
1996-11-01 0 0.820 0.820 0.860 0.820 0.880 1,916,000 1,626,620 0.8490 485.3 485.3 509.0 485.3 520.8 3,237 502.45 -4.65%
1996-10-31 0 0.860 0.860 0.880 0.860 0.890 568,000 494,320 0.8703 509.0 509.0 520.8 509.0 526.7 960 515.07 -2.27%
1996-10-30 0 0.880 0.860 0.880 0.860 0.900 942,000 830,240 0.8814 520.8 509.0 520.8 509.0 532.7 1,592 521.63 -1.12%
1996-10-29 0 0.890 0.890 0.900 0.890 0.960 7,248,000 6,666,540 0.9198 526.7 526.7 532.7 526.7 568.2 12,247 544.36 -1.11%
1996-10-28 0 0.900 0.880 0.900 0.870 0.910 4,980,000 4,423,500 0.8883 532.7 520.8 532.7 514.9 538.6 8,414 525.71 4.65%
1996-10-25 0 0.860 0.850 0.870 0.800 0.870 4,196,000 3,481,740 0.8298 509.0 503.1 514.9 473.5 514.9 7,090 491.10 6.17%
1996-10-24 0 0.810 0.800 0.810 0.780 0.830 2,154,000 1,743,340 0.8094 479.4 473.5 479.4 461.6 491.2 3,639 479.01 -2.41%
1996-10-23 0 0.830 0.810 0.840 0.810 0.830 410,000 335,420 0.8181 491.2 479.4 497.1 479.4 491.2 693 484.18 0.00%
1996-10-22 0 0.830 0.810 0.830 0.820 0.850 2,458,000 2,041,720 0.8306 491.2 479.4 491.2 485.3 503.1 4,153 491.61 -4.60%
1996-10-18 0 0.870 0.860 0.870 0.870 0.900 1,610,000 1,431,040 0.8888 514.9 509.0 514.9 514.9 532.7 2,720 526.06 -1.14%
1996-10-17 0 0.880 0.880 0.890 0.870 0.920 2,640,000 2,339,600 0.8862 520.8 520.8 526.7 514.9 544.5 4,461 524.50 0.00%
1996-10-16 0 0.880 0.870 0.880 0.860 0.950 5,702,000 5,203,420 0.9126 520.8 514.9 520.8 509.0 562.3 9,634 540.09 -8.33%
1996-10-15 0 0.960 0.950 0.960 0.950 1.060 9,316,000 9,419,760 1.0111 568.2 562.3 568.2 562.3 627.4 15,741 598.43 -7.69%
1996-10-14 0 1.040 1.030 1.040 1.030 1.230 42,460,000 45,908,160 1.0812 615.5 609.6 615.5 609.6 728.0 71,742 639.91

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