FDG Electric Vehicles Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00729  1991-10-03  2020-06-30  2022-01-31
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
2022-01-28 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2020-06-30 0 0.190 0.190 0.192 0.148 0.199 24,986,500 4,447,964 0.1780 0.190 0.190 0.192 0.148 0.199 24,986,500 0.1780 19.50%
2020-06-29 0 0.159 0.158 0.159 0.125 0.160 15,164,979 2,173,499 0.1433 0.159 0.158 0.159 0.125 0.160 15,164,979 0.1433 29.27%
2020-06-26 0 0.123 0.123 0.124 0.122 0.125 1,190,000 146,767 0.1233 0.123 0.123 0.124 0.122 0.125 1,190,000 0.1233 -3.91%
2020-06-24 0 0.128 0.128 0.130 0.125 0.131 2,335,479 296,801 0.1271 0.128 0.128 0.130 0.125 0.131 2,335,479 0.1271 0.00%
2020-06-23 0 0.128 0.128 0.130 0.122 0.130 3,629,000 464,683 0.1280 0.128 0.128 0.130 0.122 0.130 3,629,000 0.1280 0.79%
2020-06-22 0 0.127 0.127 0.129 0.125 0.130 2,985,750 381,127 0.1276 0.127 0.127 0.129 0.125 0.130 2,985,750 0.1276 -0.78%
2020-06-19 0 0.128 0.122 0.128 0.120 0.130 4,198,500 528,418 0.1259 0.128 0.122 0.128 0.120 0.130 4,198,500 0.1259 2.40%
2020-06-18 0 0.125 0.125 0.128 0.122 0.130 2,799,500 354,934 0.1268 0.125 0.125 0.128 0.122 0.130 2,799,500 0.1268 1.63%
2020-06-17 0 0.123 0.123 0.126 0.115 0.133 5,032,500 621,037 0.1234 0.123 0.123 0.126 0.115 0.133 5,032,500 0.1234 1.65%
2020-06-16 0 0.121 0.118 0.122 0.106 0.148 68,647,269 8,227,217 0.1198 0.121 0.118 0.122 0.106 0.148 68,647,269 0.1198 15.24%
2020-06-15 0 0.105 0.104 0.105 0.101 0.113 6,723,020 718,443 0.1069 0.105 0.104 0.105 0.101 0.113 6,723,020 0.1069 0.96%
2020-06-12 0 0.104 0.104 0.106 0.100 0.107 4,342,750 453,320 0.1044 0.104 0.104 0.106 0.100 0.107 4,342,750 0.1044 -2.80%
2020-06-11 0 0.107 0.104 0.106 0.096 0.108 4,928,500 506,675 0.1028 0.107 0.104 0.106 0.096 0.108 4,928,500 0.1028 7.00%
2020-06-10 0 0.100 0.100 0.101 0.097 0.104 1,235,750 124,549 0.1008 0.100 0.100 0.101 0.097 0.104 1,235,750 0.1008 2.04%
2020-06-09 0 0.098 0.098 0.103 0.096 0.104 1,990,500 197,586 0.0993 0.098 0.098 0.103 0.096 0.104 1,990,500 0.0993 -2.97%
2020-06-08 0 0.101 0.098 0.101 0.091 0.104 4,706,000 467,029 0.0992 0.101 0.098 0.101 0.091 0.104 4,706,000 0.0992 2.02%
2020-06-05 0 0.099 0.098 0.101 0.084 0.102 14,026,253 1,270,262 0.0906 0.099 0.098 0.101 0.084 0.102 14,026,253 0.0906 11.24%
2020-06-04 0 0.089 0.089 0.090 0.089 0.097 8,553,500 774,686 0.0906 0.089 0.089 0.090 0.089 0.097 8,553,500 0.0906 -8.25%
2020-06-03 0 0.097 0.096 0.098 0.094 0.100 8,905,500 861,622 0.0968 0.097 0.096 0.098 0.094 0.100 8,905,500 0.0968 -4.90%
2020-06-02 0 0.102 0.102 0.105 0.100 0.120 13,759,000 1,448,854 0.1053 0.102 0.102 0.105 0.100 0.120 13,759,000 0.1053 -14.29%
2020-06-01 0 0.119 0.119 0.122 0.114 0.122 1,147,000 136,535 0.1190 0.119 0.119 0.122 0.114 0.122 1,147,000 0.1190 5.31%
2020-05-29 0 0.113 0.113 0.120 0.113 0.120 1,011,500 118,122 0.1168 0.113 0.113 0.120 0.113 0.120 1,011,500 0.1168 -4.24%
2020-05-28 0 0.118 0.118 0.127 0.118 0.120 710,000 84,167 0.1185 0.118 0.118 0.127 0.118 0.120 710,000 0.1185 0.00%
2020-05-27 0 0.118 0.118 0.121 0.118 0.126 854,000 105,172 0.1232 0.118 0.118 0.121 0.118 0.126 854,000 0.1232 -3.28%
2020-05-26 0 0.122 0.120 0.124 0.118 0.123 713,000 86,339 0.1211 0.122 0.120 0.124 0.118 0.123 713,000 0.1211 0.83%
2020-05-25 0 0.121 0.119 0.121 0.116 0.130 765,218 92,812 0.1213 0.121 0.119 0.121 0.116 0.130 765,218 0.1213 0.83%
2020-05-22 0 0.120 0.119 0.130 0.119 0.123 1,609,500 194,854 0.1211 0.120 0.119 0.130 0.119 0.123 1,609,500 0.1211 -2.44%
2020-05-21 0 0.123 0.123 0.128 0.122 0.130 1,035,500 130,411 0.1259 0.123 0.123 0.128 0.122 0.130 1,035,500 0.1259 -0.81%
2020-05-20 0 0.124 0.124 0.131 0.123 0.125 727,000 90,273 0.1242 0.124 0.124 0.131 0.123 0.125 727,000 0.1242 -0.80%
2020-05-19 0 0.125 0.125 0.127 0.124 0.127 551,250 68,985 0.1251 0.125 0.125 0.127 0.124 0.127 551,250 0.1251 -1.57%
2020-05-18 0 0.127 0.125 0.131 0.125 0.134 1,232,500 158,462 0.1286 0.127 0.125 0.131 0.125 0.134 1,232,500 0.1286 -3.05%
2020-05-15 0 0.131 0.131 0.132 0.128 0.132 922,752 118,713 0.1287 0.131 0.131 0.132 0.128 0.132 922,752 0.1287 -2.96%
2020-05-14 0 0.135 0.130 0.138 0.129 0.135 3,492,250 455,799 0.1305 0.135 0.130 0.138 0.129 0.135 3,492,250 0.1305 3.05%
2020-05-13 0 0.131 0.130 0.131 0.130 0.143 2,464,250 332,441 0.1349 0.131 0.130 0.131 0.130 0.143 2,464,250 0.1349 0.00%
2020-05-12 0 0.131 0.126 0.133 0.131 0.134 987,100 130,564 0.1323 0.131 0.126 0.133 0.131 0.134 987,100 0.1323 0.77%
2020-05-11 0 0.130 0.121 0.130 0.127 0.134 4,060,600 531,145 0.1308 0.130 0.121 0.130 0.127 0.134 4,060,600 0.1308 3.17%
2020-05-08 0 0.126 0.126 0.130 0.120 0.129 3,553,600 444,064 0.1250 0.126 0.126 0.130 0.120 0.129 3,553,600 0.1250 5.00%
2020-05-07 0 0.120 0.120 0.122 0.119 0.124 1,225,000 148,540 0.1213 0.120 0.120 0.122 0.119 0.124 1,225,000 0.1213 0.84%
2020-05-06 0 0.119 0.119 0.121 0.118 0.122 1,836,500 219,204 0.1194 0.119 0.119 0.121 0.118 0.122 1,836,500 0.1194 -2.46%
2020-05-05 0 0.122 0.122 0.124 0.120 0.123 784,000 95,358 0.1216 0.122 0.122 0.124 0.120 0.123 784,000 0.1216 -0.81%
2020-05-04 0 0.123 0.123 0.126 0.120 0.131 1,502,000 187,635 0.1249 0.123 0.123 0.126 0.120 0.131 1,502,000 0.1249 -4.65%
2020-04-29 1 0.129 0.121 0.132 0.129 0.133 500,000 65,260 0.1305 0.129 0.121 0.132 0.129 0.133 500,000 0.1305 -0.77%
2020-04-28 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2020-04-27 0 0.130 0.123 0.132 0.128 0.131 2,540,500 330,707 0.1302 0.130 0.123 0.132 0.128 0.131 2,540,500 0.1302 0.00%
2020-04-24 0 0.130 0.130 0.131 0.120 0.136 6,992,750 888,736 0.1271 0.130 0.130 0.131 0.120 0.136 6,992,750 0.1271 10.17%
2020-04-23 0 0.118 0.118 0.121 0.117 0.125 8,230,100 991,477 0.1205 0.118 0.118 0.121 0.117 0.125 8,230,100 0.1205 -5.60%
2020-04-22 0 0.125 0.123 0.126 0.124 0.130 19,141,500 2,458,149 0.1284 0.125 0.123 0.126 0.124 0.130 19,141,500 0.1284 -0.79%
2020-04-21 0 0.126 0.126 0.127 0.125 0.130 4,218,500 538,520 0.1277 0.126 0.126 0.127 0.125 0.130 4,218,500 0.1277 -1.56%
2020-04-20 0 0.128 0.127 0.128 0.120 0.145 53,455,750 6,574,268 0.1230 0.128 0.127 0.128 0.120 0.145 53,455,750 0.1230 6.67%
2020-04-17 1 - - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2020-04-14 0 0.120 0.119 0.122 0.116 0.124 5,333,500 638,005 0.1196 0.120 0.119 0.122 0.116 0.124 5,333,500 0.1196 -4.00%
2020-04-09 0 0.125 0.124 0.128 0.121 0.125 9,542,000 1,191,363 0.1249 0.125 0.124 0.128 0.121 0.125 9,542,000 0.1249 0.00%
2020-04-08 0 0.125 0.120 0.126 0.119 0.125 8,770,000 1,061,295 0.1210 0.125 0.120 0.126 0.119 0.125 8,770,000 0.1210 2.46%
2020-04-07 0 0.122 0.122 0.128 0.121 0.127 896,850 111,319 0.1241 0.122 0.122 0.128 0.121 0.127 896,850 0.1241 -3.17%
2020-04-06 0 0.126 0.126 0.131 0.125 0.128 130,000 16,515 0.1270 0.126 0.126 0.131 0.125 0.128 130,000 0.1270 -5.26%
2020-04-03 0 0.133 0.125 0.133 0.123 0.133 1,426,000 181,467 0.1273 0.133 0.125 0.133 0.123 0.133 1,426,000 0.1273 4.72%
2020-04-02 0 0.127 0.127 0.128 0.113 0.131 1,486,000 185,527 0.1248 0.127 0.127 0.128 0.113 0.131 1,486,000 0.1248 2.42%
2020-04-01 0 0.124 0.120 0.124 0.118 0.125 504,500 61,310 0.1215 0.124 0.120 0.124 0.118 0.125 504,500 0.1215 0.81%
2020-03-31 0 0.123 0.123 0.125 0.112 0.125 25,001,250 2,951,660 0.1181 0.123 0.123 0.125 0.112 0.125 25,001,250 0.1181 1.65%
2020-03-30 0 0.121 0.120 0.123 0.120 0.125 777,000 95,135 0.1224 0.121 0.120 0.123 0.120 0.125 777,000 0.1224 -3.97%
2020-03-27 0 0.126 0.126 0.129 0.116 0.138 2,576,000 327,970 0.1273 0.126 0.126 0.129 0.116 0.138 2,576,000 0.1273 5.00%
2020-03-26 0 0.120 0.120 0.130 0.110 0.123 3,253,000 380,267 0.1169 0.120 0.120 0.130 0.110 0.123 3,253,000 0.1169 -4.00%
2020-03-25 0 0.125 0.124 0.130 0.121 0.128 3,302,050 408,229 0.1236 0.125 0.124 0.130 0.121 0.128 3,302,050 0.1236 4.17%
2020-03-24 0 0.120 0.120 0.121 0.120 0.135 3,108,900 391,271 0.1259 0.120 0.120 0.121 0.120 0.135 3,108,900 0.1259 -7.69%
2020-03-23 0 0.130 0.130 0.138 0.120 0.149 1,111,901 147,130 0.1323 0.130 0.130 0.138 0.120 0.149 1,111,901 0.1323 -13.33%
2020-03-20 0 0.150 0.150 0.157 0.140 0.197 9,692,300 1,637,454 0.1689 0.150 0.150 0.157 0.140 0.197 9,692,300 0.1689 -3.23%
2020-03-19 1 - - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2020-03-18 1 - - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2020-03-17 1 - - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2020-03-16 1 - - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2020-03-13 1 0.155 0.152 0.155 0.150 0.162 1,208,000 187,265 0.1550 0.155 0.152 0.155 0.150 0.162 1,208,000 0.1550 -5.49%
2020-03-12 0 0.164 0.164 0.166 0.161 0.170 2,487,000 407,760 0.1640 0.164 0.164 0.166 0.161 0.170 2,487,000 0.1640 -3.53%
2020-03-11 0 0.170 0.170 0.174 0.169 0.178 1,968,251 339,157 0.1723 0.170 0.170 0.174 0.169 0.178 1,968,251 0.1723 1.19%
2020-03-10 0 0.168 0.167 0.169 0.165 0.175 3,085,000 519,934 0.1685 0.168 0.167 0.169 0.165 0.175 3,085,000 0.1685 -4.00%
2020-03-09 0 0.175 0.174 0.175 0.174 0.182 1,753,000 312,253 0.1781 0.175 0.174 0.175 0.174 0.182 1,753,000 0.1781 -4.89%
2020-03-06 0 0.184 0.183 0.185 0.181 0.186 837,500 153,375 0.1831 0.184 0.183 0.185 0.181 0.186 837,500 0.1831 1.66%
2020-03-05 0 0.181 0.181 0.183 0.176 0.220 11,290,000 2,188,947 0.1939 0.181 0.181 0.183 0.176 0.220 11,290,000 0.1939 -6.22%
2020-03-04 1 - - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2020-03-03 1 - - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2020-03-02 1 0.193 0.190 0.193 0.177 0.193 3,515,100 658,035 0.1872 0.193 0.190 0.193 0.177 0.193 3,515,100 0.1872 4.89%
2020-02-28 0 0.184 0.184 0.188 0.182 0.189 4,024,750 742,226 0.1844 0.184 0.184 0.188 0.182 0.189 4,024,750 0.1844 -3.66%
2020-02-27 0 0.191 0.190 0.194 0.190 0.205 6,016,000 1,183,106 0.1967 0.191 0.190 0.194 0.190 0.205 6,016,000 0.1967 -5.45%
2020-02-26 0 0.202 0.202 0.206 0.182 0.212 17,488,250 3,499,766 0.2001 0.202 0.202 0.206 0.182 0.212 17,488,250 0.2001 12.22%
2020-02-25 0 0.180 0.179 0.180 0.177 0.180 1,279,505 228,319 0.1784 0.180 0.179 0.180 0.177 0.180 1,279,505 0.1784 -0.55%
2020-02-24 0 0.181 0.180 0.181 0.180 0.184 3,973,900 719,400 0.1810 0.181 0.180 0.181 0.180 0.184 3,973,900 0.1810 -1.63%
2020-02-21 0 0.184 0.184 0.186 0.184 0.186 2,964,900 547,970 0.1848 0.184 0.184 0.186 0.184 0.186 2,964,900 0.1848 -1.08%
2020-02-20 0 0.186 0.185 0.187 0.184 0.188 8,565,000 1,587,702 0.1854 0.186 0.185 0.187 0.184 0.188 8,565,000 0.1854 0.54%
2020-02-19 0 0.185 0.185 0.186 0.183 0.188 5,123,750 948,897 0.1852 0.185 0.185 0.186 0.183 0.188 5,123,750 0.1852 0.54%
2020-02-18 0 0.184 0.184 0.185 0.184 0.188 4,738,250 880,777 0.1859 0.184 0.184 0.185 0.184 0.188 4,738,250 0.1859 -2.13%
2020-02-17 0 0.188 0.186 0.189 0.184 0.191 7,217,900 1,345,773 0.1864 0.188 0.186 0.189 0.184 0.191 7,217,900 0.1864 -1.05%
2020-02-14 0 0.190 0.190 0.191 0.187 0.193 7,725,055 1,465,420 0.1897 0.190 0.190 0.191 0.187 0.193 7,725,055 0.1897 1.60%
2020-02-13 0 0.187 0.187 0.190 0.186 0.197 13,676,500 2,593,923 0.1897 0.187 0.187 0.190 0.186 0.197 13,676,500 0.1897 -3.11%
2020-02-12 0 0.193 0.193 0.195 0.187 0.199 12,007,500 2,328,278 0.1939 0.193 0.193 0.195 0.187 0.199 12,007,500 0.1939 3.21%
2020-02-11 0 0.187 0.187 0.189 0.185 0.194 3,631,806 685,539 0.1888 0.187 0.187 0.189 0.185 0.194 3,631,806 0.1888 -1.58%
2020-02-10 0 0.190 0.185 0.190 0.177 0.190 4,488,000 823,187 0.1834 0.190 0.185 0.190 0.177 0.190 4,488,000 0.1834 2.70%
2020-02-07 0 0.185 0.184 0.187 0.184 0.192 2,247,400 416,968 0.1855 0.185 0.184 0.187 0.184 0.192 2,247,400 0.1855 -2.12%
2020-02-06 0 0.189 0.187 0.189 0.183 0.192 4,201,500 791,332 0.1883 0.189 0.187 0.189 0.183 0.192 4,201,500 0.1883 3.28%
2020-02-05 0 0.183 0.180 0.185 0.180 0.185 1,057,500 191,940 0.1815 0.183 0.180 0.185 0.180 0.185 1,057,500 0.1815 -0.54%
2020-02-04 0 0.184 0.182 0.186 0.175 0.190 2,883,000 526,503 0.1826 0.184 0.182 0.186 0.175 0.190 2,883,000 0.1826 0.55%
2020-02-03 0 0.183 0.183 0.185 0.170 0.192 1,656,250 302,817 0.1828 0.183 0.183 0.185 0.170 0.192 1,656,250 0.1828 -1.08%
2020-01-31 0 0.185 0.183 0.185 0.179 0.188 2,714,750 493,016 0.1816 0.185 0.183 0.185 0.179 0.188 2,714,750 0.1816 2.78%
2020-01-30 0 0.180 0.180 0.182 0.180 0.192 3,101,000 567,879 0.1831 0.180 0.180 0.182 0.180 0.192 3,101,000 0.1831 -6.25%
2020-01-29 0 0.192 0.192 0.195 0.190 0.199 2,467,250 474,775 0.1924 0.192 0.192 0.195 0.190 0.199 2,467,250 0.1924 -4.95%
2020-01-24 0 0.203 0.203 0.205 0.189 0.206 1,875,000 380,224 0.2028 0.202 0.202 0.204 0.188 0.205 1,884,282 0.2018 0.50%
2020-01-23 0 0.202 0.198 0.202 0.198 0.206 3,611,000 729,418 0.2020 0.201 0.197 0.201 0.197 0.205 3,628,876 0.2010 -1.46%
2020-01-22 0 0.205 0.204 0.206 0.200 0.213 7,550,500 1,531,691 0.2029 0.204 0.203 0.205 0.199 0.212 7,587,879 0.2019 -4.65%
2020-01-21 0 0.215 0.215 0.217 0.215 0.228 4,909,750 1,080,953 0.2202 0.214 0.214 0.216 0.214 0.227 4,934,056 0.2191 -7.73%
2020-01-20 0 0.233 0.232 0.235 0.224 0.240 2,115,250 487,121 0.2303 0.232 0.231 0.234 0.223 0.239 2,125,722 0.2292 -2.92%
2020-01-17 0 0.240 0.237 0.240 0.230 0.245 1,578,350 374,565 0.2373 0.239 0.236 0.239 0.229 0.244 1,586,164 0.2361 2.56%
2020-01-16 0 0.234 0.234 0.238 0.230 0.244 3,702,681 874,450 0.2362 0.233 0.233 0.237 0.229 0.243 3,721,011 0.2350 0.00%
2020-01-15 0 0.234 0.230 0.234 0.229 0.270 18,488,716 4,436,003 0.2399 0.233 0.229 0.233 0.228 0.269 18,580,244 0.2387 -10.00%
2020-01-14 0 0.260 0.255 0.260 0.235 0.340 46,940,037 13,605,302 0.2898 0.259 0.254 0.259 0.234 0.338 47,172,413 0.2884 19.27%
2020-01-13 0 0.218 0.218 0.225 0.214 0.222 1,246,500 272,148 0.2183 0.217 0.217 0.224 0.213 0.221 1,252,671 0.2173 1.40%
2020-01-10 0 0.215 0.213 0.215 0.212 0.217 538,000 115,473 0.2146 0.214 0.212 0.214 0.211 0.216 540,663 0.2136 -0.46%
2020-01-09 0 0.216 0.218 0.220 0.213 0.220 1,874,000 403,272 0.2152 0.215 0.217 0.219 0.212 0.219 1,883,277 0.2141 -1.82%
2020-01-08 0 0.220 0.216 0.225 0.213 0.229 323,000 70,132 0.2171 0.219 0.215 0.224 0.212 0.228 324,599 0.2161 0.00%
2020-01-07 0 0.220 0.218 0.221 0.214 0.222 2,008,615 436,267 0.2172 0.219 0.217 0.220 0.213 0.221 2,018,559 0.2161 0.00%
2020-01-06 0 0.220 0.220 0.223 0.219 0.227 1,127,500 248,509 0.2204 0.219 0.219 0.222 0.218 0.226 1,133,082 0.2193 -1.79%
2020-01-03 0 0.224 0.224 0.226 0.220 0.230 531,000 119,318 0.2247 0.223 0.223 0.225 0.219 0.229 533,629 0.2236 -2.61%
2020-01-02 0 0.230 0.227 0.230 0.222 0.236 3,911,500 896,682 0.2292 0.229 0.226 0.229 0.221 0.235 3,930,864 0.2281 0.88%
2019-12-31 0 0.228 0.220 0.232 0.219 0.232 648,000 146,976 0.2268 0.227 0.219 0.231 0.218 0.231 651,208 0.2257 0.44%
2019-12-30 0 0.227 0.227 0.231 0.216 0.236 1,755,256 405,974 0.2313 0.226 0.226 0.230 0.215 0.235 1,763,945 0.2302 1.79%
2019-12-27 0 0.223 0.222 0.225 0.219 0.230 891,000 198,897 0.2232 0.222 0.221 0.224 0.218 0.229 895,411 0.2221 -1.76%
2019-12-24 0 0.227 0.225 0.229 0.225 0.229 288,500 64,893 0.2249 0.226 0.224 0.228 0.224 0.228 289,928 0.2238 -0.87%
2019-12-23 0 0.229 0.225 0.229 0.214 0.232 1,634,900 367,468 0.2248 0.228 0.224 0.228 0.213 0.231 1,642,994 0.2237 7.51%
2019-12-20 0 0.213 0.213 0.216 0.208 0.220 13,165,750 2,829,983 0.2150 0.212 0.212 0.215 0.207 0.219 13,230,927 0.2139 -2.29%
2019-12-19 0 0.218 0.218 0.221 0.210 0.223 2,367,620 505,747 0.2136 0.217 0.217 0.220 0.209 0.222 2,379,341 0.2126 0.93%
2019-12-18 0 0.216 0.215 0.222 0.215 0.234 4,513,000 986,039 0.2185 0.215 0.214 0.221 0.214 0.233 4,535,342 0.2174 -7.30%
2019-12-17 0 0.233 0.224 0.233 0.215 0.242 5,184,250 1,174,053 0.2265 0.232 0.223 0.232 0.214 0.241 5,209,915 0.2253 -2.92%
2019-12-16 0 0.240 0.240 0.250 0.237 0.250 11,001,500 2,643,633 0.2403 0.239 0.239 0.249 0.236 0.249 11,055,963 0.2391 -3.23%
2019-12-13 0 0.248 0.239 0.248 0.240 0.280 8,628,003 2,144,347 0.2485 0.247 0.238 0.247 0.239 0.279 8,670,716 0.2473 -6.42%
2019-12-12 0 0.265 0.255 0.265 0.255 0.290 2,193,250 585,112 0.2668 0.264 0.254 0.264 0.254 0.289 2,204,108 0.2655 -5.36%
2019-12-11 0 0.280 0.275 0.280 0.275 0.300 2,673,500 773,767 0.2894 0.279 0.274 0.279 0.274 0.299 2,686,735 0.2880 -6.67%
2019-12-10 0 0.300 0.290 0.300 0.285 0.300 1,405,250 412,342 0.2934 0.299 0.289 0.299 0.284 0.299 1,412,207 0.2920 -3.23%
2019-12-09 0 0.310 0.305 0.310 0.300 0.310 1,795,500 543,780 0.3029 0.308 0.303 0.308 0.299 0.308 1,804,389 0.3014 -3.12%
2019-12-06 0 0.320 0.315 0.320 0.295 0.350 9,580,500 3,033,453 0.3166 0.318 0.313 0.318 0.294 0.348 9,627,928 0.3151 -4.48%
2019-12-05 0 0.335 0.330 0.335 0.270 0.335 22,287,500 6,983,948 0.3134 0.333 0.328 0.333 0.269 0.333 22,397,834 0.3118 26.42%
2019-12-04 0 0.265 0.255 0.265 0.245 0.275 2,596,000 675,191 0.2601 0.264 0.254 0.264 0.244 0.274 2,608,851 0.2588 1.92%
2019-12-03 0 0.260 0.260 0.265 0.229 0.265 4,821,500 1,217,481 0.2525 0.259 0.259 0.264 0.228 0.264 4,845,369 0.2513 8.33%
2019-12-02 0 0.240 0.241 0.245 0.213 0.241 2,893,500 666,421 0.2303 0.239 0.240 0.244 0.212 0.240 2,907,824 0.2292 5.73%
2019-11-29 0 0.227 0.221 0.229 0.219 0.235 2,933,500 662,700 0.2259 0.226 0.220 0.228 0.218 0.234 2,948,022 0.2248 -0.87%
2019-11-28 0 0.229 0.221 0.228 0.210 0.231 1,855,498 412,921 0.2225 0.228 0.220 0.227 0.209 0.230 1,864,684 0.2214 4.09%
2019-11-27 0 0.220 0.216 0.220 0.216 0.230 640,000 141,465 0.2210 0.219 0.215 0.219 0.215 0.229 643,168 0.2200 -3.51%
2019-11-26 0 0.228 0.220 0.230 0.195 0.230 4,426,000 962,226 0.2174 0.227 0.219 0.229 0.194 0.229 4,447,911 0.2163 0.88%
2019-11-25 0 0.226 0.226 0.229 0.224 0.231 1,279,000 291,069 0.2276 0.225 0.225 0.228 0.223 0.230 1,285,332 0.2265 0.89%
2019-11-22 0 0.224 0.223 0.224 0.205 0.224 3,454,500 745,551 0.2158 0.223 0.222 0.223 0.204 0.223 3,471,601 0.2148 8.21%
2019-11-21 0 0.207 0.196 0.208 0.195 0.207 2,721,000 540,010 0.1985 0.206 0.195 0.207 0.194 0.206 2,734,470 0.1975 2.99%
2019-11-20 0 0.201 0.200 0.205 0.201 0.210 620,000 129,050 0.2081 0.200 0.199 0.204 0.200 0.209 623,069 0.2071 -4.29%
2019-11-19 0 0.210 0.205 0.210 0.195 0.212 5,270,750 1,090,023 0.2068 0.209 0.204 0.209 0.194 0.211 5,296,843 0.2058 7.69%
2019-11-18 0 0.195 0.194 0.200 0.195 0.196 220,000 42,968 0.1953 0.194 0.193 0.199 0.194 0.195 221,089 0.1943 -2.50%
2019-11-15 0 0.200 0.198 0.205 0.182 0.208 1,050,850 205,469 0.1955 0.199 0.197 0.204 0.181 0.207 1,056,052 0.1946 3.63%
2019-11-14 0 0.193 0.193 0.202 0.183 0.203 4,522,000 882,655 0.1952 0.192 0.192 0.201 0.182 0.202 4,544,386 0.1942 -3.98%
2019-11-13 0 0.201 0.188 0.193 0.188 0.206 2,005,250 391,125 0.1951 0.200 0.187 0.192 0.187 0.205 2,015,177 0.1941 2.03%
2019-11-12 0 0.197 0.197 0.205 0.195 0.212 4,706,000 950,017 0.2019 0.196 0.196 0.204 0.194 0.211 4,729,297 0.2009 -1.01%
2019-11-11 0 0.199 0.197 0.199 0.198 0.207 1,240,000 248,524 0.2004 0.198 0.196 0.198 0.197 0.206 1,246,139 0.1994 -2.45%
2019-11-08 0 0.204 0.200 0.204 0.198 0.207 2,021,000 409,292 0.2025 0.203 0.199 0.203 0.197 0.206 2,031,005 0.2015 -0.49%
2019-11-07 0 0.205 0.205 0.206 0.204 0.215 1,022,500 214,242 0.2095 0.204 0.204 0.205 0.203 0.214 1,027,562 0.2085 -2.38%
2019-11-06 0 0.210 0.207 0.210 0.205 0.215 2,008,000 420,511 0.2094 0.209 0.206 0.209 0.204 0.214 2,017,941 0.2084 0.96%
2019-11-05 0 0.208 0.207 0.212 0.208 0.226 2,458,000 516,802 0.2103 0.207 0.206 0.211 0.207 0.225 2,470,168 0.2092 -3.26%
2019-11-04 0 0.215 0.214 0.220 0.213 0.230 1,225,500 271,346 0.2214 0.214 0.213 0.219 0.212 0.229 1,231,567 0.2203 -7.73%
2019-11-01 0 0.233 0.228 0.233 0.221 0.238 6,830,850 1,586,717 0.2323 0.232 0.227 0.232 0.220 0.237 6,864,666 0.2311 0.43%
2019-10-31 0 0.232 0.232 0.233 0.216 0.235 4,122,500 930,567 0.2257 0.231 0.231 0.232 0.215 0.234 4,142,908 0.2246 0.43%
2019-10-30 0 0.231 0.231 0.233 0.230 0.238 2,467,502 574,776 0.2329 0.230 0.230 0.232 0.229 0.237 2,479,717 0.2318 -0.86%
2019-10-29 0 0.233 0.230 0.233 0.213 0.236 7,289,500 1,666,408 0.2286 0.232 0.229 0.232 0.212 0.235 7,325,587 0.2275 4.48%
2019-10-28 0 0.223 0.216 0.222 0.202 0.224 3,634,500 784,857 0.2159 0.222 0.215 0.221 0.201 0.223 3,652,493 0.2149 9.85%
2019-10-25 0 0.203 0.203 0.205 0.201 0.210 1,100,500 224,118 0.2037 0.202 0.202 0.204 0.200 0.209 1,105,948 0.2026 -4.25%
2019-10-24 0 0.212 0.210 0.211 0.207 0.218 1,305,500 277,185 0.2123 0.211 0.209 0.210 0.206 0.217 1,311,963 0.2113 -1.40%
2019-10-23 0 0.215 0.210 0.214 0.200 0.215 1,367,750 282,299 0.2064 0.214 0.209 0.213 0.199 0.214 1,374,521 0.2054 2.38%
2019-10-22 0 0.210 0.205 0.209 0.181 0.218 5,814,250 1,173,974 0.2019 0.209 0.204 0.208 0.180 0.217 5,843,033 0.2009 12.30%
2019-10-21 0 0.187 0.186 0.189 0.176 0.189 1,036,250 189,983 0.1833 0.186 0.185 0.188 0.175 0.188 1,041,380 0.1824 1.08%
2019-10-18 0 0.185 0.185 0.187 0.182 0.192 975,000 181,819 0.1865 0.184 0.184 0.186 0.181 0.191 979,827 0.1856 -2.63%
2019-10-17 0 0.190 0.190 0.194 0.181 0.198 1,527,750 289,589 0.1896 0.189 0.189 0.193 0.180 0.197 1,535,313 0.1886 3.83%
2019-10-16 0 0.183 0.183 0.185 0.181 0.190 694,000 128,875 0.1857 0.182 0.182 0.184 0.180 0.189 697,436 0.1848 -3.68%
2019-10-15 0 0.190 0.188 0.191 0.177 0.190 1,418,500 260,756 0.1838 0.189 0.187 0.190 0.176 0.189 1,425,522 0.1829 4.40%
2019-10-14 0 0.182 0.181 0.184 0.176 0.185 4,490,000 805,081 0.1793 0.181 0.180 0.183 0.175 0.184 4,512,228 0.1784 1.68%
2019-10-11 0 0.179 0.177 0.181 0.175 0.188 2,788,500 507,673 0.1821 0.178 0.176 0.180 0.174 0.187 2,802,304 0.1812 -1.65%
2019-10-10 0 0.182 0.182 0.184 0.173 0.185 2,164,750 385,066 0.1779 0.181 0.181 0.183 0.172 0.184 2,175,467 0.1770 -0.55%
2019-10-09 0 0.183 0.182 0.183 0.173 0.185 26,404,750 4,751,629 0.1800 0.182 0.181 0.182 0.172 0.184 26,535,467 0.1791 -3.68%
2019-10-08 0 0.190 0.190 0.193 0.185 0.209 3,561,500 695,835 0.1954 0.189 0.189 0.192 0.184 0.208 3,579,131 0.1944 -7.32%
2019-10-04 0 0.205 0.205 0.208 0.205 0.210 3,282,750 682,002 0.2078 0.204 0.204 0.207 0.204 0.209 3,299,001 0.2067 -1.44%
2019-10-03 0 0.208 0.207 0.209 0.205 0.210 773,750 159,878 0.2066 0.207 0.206 0.208 0.204 0.209 777,580 0.2056 -2.35%
2019-10-02 0 0.213 0.213 0.214 0.206 0.215 1,813,000 380,398 0.2098 0.212 0.212 0.213 0.205 0.214 1,821,975 0.2088 -0.93%
2019-09-30 0 0.215 0.215 0.220 0.206 0.246 3,465,750 762,714 0.2201 0.214 0.214 0.219 0.205 0.245 3,482,907 0.2190 -6.52%
2019-09-27 0 0.230 0.227 0.244 0.230 0.249 2,417,694 583,950 0.2415 0.229 0.226 0.243 0.229 0.248 2,429,663 0.2403 -4.17%
2019-09-26 0 0.240 0.239 0.246 0.235 0.255 5,344,250 1,303,954 0.2440 0.239 0.238 0.245 0.234 0.254 5,370,707 0.2428 2.56%
2019-09-25 0 0.234 0.229 0.234 0.225 0.255 3,397,241 792,239 0.2332 0.233 0.228 0.233 0.224 0.254 3,414,059 0.2321 -5.26%
2019-09-24 0 0.247 0.247 0.249 0.238 0.275 10,004,500 2,462,315 0.2461 0.246 0.246 0.248 0.237 0.274 10,054,027 0.2449 -6.79%
2019-09-23 0 0.265 0.265 0.270 0.255 0.340 23,581,750 6,802,697 0.2885 0.264 0.264 0.269 0.254 0.338 23,698,491 0.2871 -29.33%
2019-09-20 1 0.375 0.360 0.375 0.275 0.400 18,468,500 6,664,685 0.3609 0.373 0.358 0.373 0.274 0.398 18,559,928 0.3591 38.89%
2019-09-19 0 0.270 0.270 0.275 0.260 0.280 756,500 201,324 0.2661 0.269 0.269 0.274 0.259 0.279 760,245 0.2648 1.89%
2019-09-18 0 0.265 0.250 0.260 0.250 0.270 786,500 201,170 0.2558 0.264 0.249 0.259 0.249 0.269 790,394 0.2545 0.00%
2019-09-17 0 0.265 0.255 0.265 0.255 0.265 2,802,500 731,171 0.2609 0.264 0.254 0.264 0.254 0.264 2,816,374 0.2596 0.00%
2019-09-16 0 0.265 0.255 0.265 0.243 0.265 3,726,500 947,827 0.2543 0.264 0.254 0.264 0.242 0.264 3,744,948 0.2531 0.00%
2019-09-13 0 0.265 0.260 0.275 0.215 0.285 3,239,500 834,074 0.2575 0.264 0.259 0.274 0.214 0.284 3,255,537 0.2562 22.12%
2019-09-12 0 0.217 0.217 0.219 0.206 0.220 841,750 181,591 0.2157 0.216 0.216 0.218 0.205 0.219 845,917 0.2147 3.33%
2019-09-11 0 0.210 0.210 0.212 0.209 0.221 1,557,500 329,779 0.2117 0.209 0.209 0.211 0.208 0.220 1,565,210 0.2107 -3.67%
2019-09-10 0 0.218 0.216 0.220 0.211 0.229 2,055,251 443,370 0.2157 0.217 0.215 0.219 0.210 0.228 2,065,426 0.2147 0.93%
2019-09-09 0 0.216 0.216 0.217 0.212 0.230 1,852,503 401,278 0.2166 0.215 0.215 0.216 0.211 0.229 1,861,674 0.2155 -0.92%
2019-09-06 0 0.218 0.218 0.222 0.206 0.231 2,319,500 515,348 0.2222 0.217 0.217 0.221 0.205 0.230 2,330,983 0.2211 0.00%
2019-09-05 0 0.218 0.218 0.219 0.205 0.240 3,899,500 833,714 0.2138 0.217 0.217 0.218 0.204 0.239 3,918,804 0.2127 -9.17%
2019-09-04 0 0.012 0.012 0.013 0.011 0.013 85,265,000 1,054,135 0.0124 0.239 0.239 0.259 0.219 0.259 4,284,355 0.2460 -7.69%
2019-09-03 0 0.013 0.012 0.013 0.011 0.013 45,045,000 555,730 0.0123 0.259 0.239 0.259 0.219 0.259 2,263,400 0.2455 8.33%
2019-09-02 0 0.012 0.011 0.012 0.011 0.013 57,475,349 700,184 0.0122 0.239 0.219 0.239 0.219 0.259 2,887,994 0.2424 0.00%
2019-08-30 0 0.012 0.012 0.013 0.012 0.013 31,945,000 390,585 0.0122 0.239 0.239 0.259 0.239 0.259 1,605,157 0.2433 -7.69%
2019-08-29 0 0.013 0.012 0.013 0.012 0.014 41,209,700 533,582 0.0129 0.259 0.239 0.259 0.239 0.279 2,070,685 0.2577 0.00%
2019-08-28 0 0.013 0.013 0.014 0.013 0.014 23,905,000 314,220 0.0131 0.259 0.259 0.279 0.259 0.279 1,201,167 0.2616 0.00%
2019-08-27 0 0.013 0.013 0.014 0.013 0.014 7,165,000 97,200 0.0136 0.259 0.259 0.279 0.259 0.279 360,024 0.2700 -7.14%
2019-08-26 0 0.014 0.013 0.014 0.013 0.014 19,320,005 261,745 0.0135 0.279 0.259 0.279 0.259 0.279 970,782 0.2696 0.00%
2019-08-23 0 0.014 0.014 0.015 0.014 0.015 15,213,700 217,046 0.0143 0.279 0.279 0.299 0.279 0.299 764,451 0.2839 0.00%
2019-08-22 0 0.014 0.014 0.015 0.014 0.015 18,135,000 260,080 0.0143 0.279 0.279 0.299 0.279 0.299 911,239 0.2854 0.00%
2019-08-21 0 0.014 0.014 0.015 0.014 0.015 18,780,000 271,000 0.0144 0.279 0.279 0.299 0.279 0.299 943,649 0.2872 -6.67%
2019-08-20 0 0.015 0.014 0.015 0.014 0.015 33,430,000 471,420 0.0141 0.299 0.279 0.299 0.279 0.299 1,679,775 0.2806 7.14%
2019-08-19 0 0.014 0.013 0.014 0.013 0.015 60,168,700 834,163 0.0139 0.279 0.259 0.279 0.259 0.299 3,023,328 0.2759 0.00%
2019-08-16 0 0.014 0.014 0.015 0.014 0.015 38,263,700 569,197 0.0149 0.279 0.279 0.299 0.279 0.299 1,922,656 0.2960 -12.50%
2019-08-15 0 0.016 0.015 0.016 0.014 0.016 53,270,000 815,610 0.0153 0.318 0.299 0.318 0.279 0.318 2,676,686 0.3047 6.67%
2019-08-14 0 0.015 0.015 0.016 0.015 0.016 15,810,000 240,940 0.0152 0.299 0.299 0.318 0.299 0.318 794,413 0.3033 0.00%
2019-08-13 0 0.015 0.015 0.016 0.015 0.016 19,408,885 298,508 0.0154 0.299 0.299 0.318 0.299 0.318 975,248 0.3061 -6.25%
2019-08-12 0 0.016 0.016 0.017 0.016 0.017 14,295,000 229,200 0.0160 0.318 0.318 0.338 0.318 0.338 718,288 0.3191 0.00%
2019-08-09 0 0.016 0.016 0.017 0.016 0.018 21,875,000 370,225 0.0169 0.318 0.318 0.338 0.318 0.358 1,099,165 0.3368 0.00%
2019-08-08 0 0.016 0.016 0.017 0.016 0.018 55,870,000 934,350 0.0167 0.318 0.318 0.338 0.318 0.358 2,807,329 0.3328 0.00%
2019-08-07 0 0.016 0.016 0.017 0.015 0.017 26,815,000 440,065 0.0164 0.318 0.318 0.338 0.299 0.338 1,347,387 0.3266 0.00%
2019-08-06 0 0.016 0.015 0.016 0.015 0.016 66,381,600 1,029,606 0.0155 0.318 0.299 0.318 0.299 0.318 3,335,511 0.3087 -5.88%
2019-08-05 0 0.017 0.016 0.017 0.016 0.019 100,565,000 1,725,355 0.0172 0.338 0.318 0.338 0.318 0.378 5,053,142 0.3414 -10.53%
2019-08-02 0 0.019 0.018 0.019 0.018 0.019 55,340,000 1,015,990 0.0184 0.378 0.358 0.378 0.358 0.378 2,780,698 0.3654 0.00%
2019-08-01 0 0.019 0.019 0.020 0.019 0.020 94,656,600 1,819,660 0.0192 0.378 0.378 0.398 0.378 0.398 4,756,260 0.3826 -9.52%
2019-07-31 0 0.021 0.020 0.021 0.019 0.021 21,150,000 425,990 0.0201 0.418 0.398 0.418 0.378 0.418 1,062,735 0.4008 5.00%
2019-07-30 0 0.020 0.020 0.021 0.019 0.021 57,495,000 1,151,850 0.0200 0.398 0.398 0.418 0.378 0.418 2,888,981 0.3987 0.00%
2019-07-29 0 0.020 0.020 0.021 0.020 0.022 74,170,000 1,492,700 0.0201 0.398 0.398 0.418 0.398 0.438 3,726,859 0.4005 -4.76%
2019-07-26 0 0.021 0.021 0.022 0.021 0.022 49,335,000 1,058,625 0.0215 0.418 0.418 0.438 0.418 0.438 2,478,962 0.4270 -4.55%
2019-07-25 0 0.022 0.021 0.022 0.019 0.023 162,315,000 3,425,285 0.0211 0.438 0.418 0.438 0.378 0.458 8,155,927 0.4200 4.76%
2019-07-24 0 0.021 0.020 0.021 0.020 0.022 92,330,030 1,881,755 0.0204 0.418 0.398 0.418 0.398 0.438 4,639,355 0.4056 0.00%
2019-07-23 0 0.021 0.021 0.022 0.020 0.024 210,785,000 4,523,165 0.0215 0.418 0.418 0.438 0.398 0.478 10,591,425 0.4271 -8.70%
2019-07-22 0 0.023 0.023 0.024 0.022 0.028 245,855,000 5,845,130 0.0238 0.458 0.458 0.478 0.438 0.557 12,353,605 0.4732 -20.69%
2019-07-19 0 0.029 0.028 0.029 0.024 0.031 192,120,000 5,400,925 0.0281 0.577 0.557 0.577 0.478 0.617 9,653,554 0.5595 20.83%
2019-07-18 0 0.024 0.024 0.025 0.024 0.026 58,435,000 1,452,155 0.0249 0.478 0.478 0.498 0.478 0.517 2,936,214 0.4946 -7.69%
2019-07-17 0 0.026 0.025 0.026 0.025 0.026 18,670,150 479,693 0.0257 0.517 0.498 0.517 0.498 0.517 938,129 0.5113 0.00%
2019-07-16 0 0.026 0.025 0.026 0.025 0.026 15,635,000 401,620 0.0257 0.517 0.498 0.517 0.498 0.517 785,620 0.5112 4.00%
2019-07-15 0 0.025 0.025 0.026 0.025 0.026 40,370,000 1,040,330 0.0258 0.498 0.498 0.517 0.498 0.517 2,028,493 0.5129 -7.41%
2019-07-12 0 0.027 0.026 0.027 0.026 0.028 21,310,025 562,775 0.0264 0.537 0.517 0.537 0.517 0.557 1,070,776 0.5256 0.00%
2019-07-11 0 0.027 0.026 0.027 0.026 0.028 24,165,000 651,465 0.0270 0.537 0.517 0.537 0.517 0.557 1,214,231 0.5365 0.00%
2019-07-10 0 0.027 0.026 0.027 0.026 0.028 30,210,000 808,760 0.0268 0.537 0.517 0.537 0.517 0.557 1,517,978 0.5328 3.85%
2019-07-09 0 0.026 0.026 0.027 0.025 0.027 31,975,000 836,740 0.0262 0.517 0.517 0.537 0.498 0.537 1,606,665 0.5208 0.00%
2019-07-08 0 0.026 0.025 0.026 0.025 0.028 100,510,000 2,578,975 0.0257 0.517 0.498 0.517 0.498 0.557 5,050,379 0.5106 -7.14%
2019-07-05 0 0.028 0.027 0.028 0.027 0.029 62,370,000 1,713,700 0.0275 0.557 0.537 0.557 0.537 0.577 3,133,938 0.5468 0.00%
2019-07-04 0 0.028 0.027 0.028 0.027 0.029 75,530,000 2,101,720 0.0278 0.557 0.537 0.557 0.537 0.577 3,795,196 0.5538 -3.45%
2019-07-03 0 0.029 0.028 0.029 0.028 0.032 62,315,000 1,832,795 0.0294 0.577 0.557 0.577 0.557 0.637 3,131,175 0.5853 -3.33%
2019-07-02 1 - - - - - 0 0 - 0.597 - - - - 0 - 0.00%
2019-06-28 0 0.030 0.030 0.031 0.029 0.031 68,080,000 2,032,155 0.0298 0.597 0.597 0.617 0.577 0.617 3,420,851 0.5940 0.00%
2019-06-27 0 0.030 0.030 0.031 0.027 0.030 89,165,000 2,536,280 0.0284 0.597 0.597 0.617 0.537 0.597 4,480,321 0.5661 3.45%
2019-06-26 0 0.029 0.028 0.029 0.027 0.031 119,039,600 3,439,488 0.0289 0.577 0.557 0.577 0.537 0.617 5,981,445 0.5750 -3.33%
2019-06-25 0 0.030 0.030 0.031 0.029 0.032 70,647,600 2,134,539 0.0302 0.597 0.597 0.617 0.577 0.637 3,549,867 0.6013 -6.25%
2019-06-24 0 0.032 0.031 0.032 0.031 0.034 40,251,703 1,293,094 0.0321 0.637 0.617 0.637 0.617 0.677 2,022,548 0.6393 0.00%
2019-06-21 0 0.032 0.031 0.032 0.030 0.035 146,936,400 4,823,162 0.0328 0.637 0.617 0.637 0.597 0.697 7,383,190 0.6533 6.67%
2019-06-20 0 0.030 0.030 0.031 0.030 0.031 18,725,000 566,565 0.0303 0.597 0.597 0.617 0.597 0.617 940,885 0.6022 -3.23%
2019-06-19 0 0.031 0.030 0.031 0.029 0.032 60,795,000 1,864,905 0.0307 0.617 0.597 0.617 0.577 0.637 3,054,798 0.6105 3.33%
2019-06-18 0 0.030 0.030 0.031 0.029 0.031 31,265,000 939,560 0.0301 0.597 0.597 0.617 0.577 0.617 1,570,989 0.5981 -3.23%
2019-06-17 0 0.031 0.030 0.031 0.030 0.031 27,055,000 820,280 0.0303 0.617 0.597 0.617 0.597 0.617 1,359,447 0.6034 0.00%
2019-06-14 0 0.031 0.030 0.031 0.030 0.032 69,253,750 2,152,661 0.0311 0.617 0.597 0.617 0.597 0.637 3,479,830 0.6186 -6.06%
2019-06-13 0 0.033 0.031 0.033 0.031 0.033 29,642,756 955,095 0.0322 0.657 0.617 0.657 0.617 0.657 1,489,475 0.6412 0.00%
2019-06-12 0 0.033 0.032 0.033 0.032 0.034 38,340,000 1,245,425 0.0325 0.657 0.637 0.657 0.637 0.677 1,926,490 0.6465 -2.94%
2019-06-11 0 0.034 0.033 0.034 0.032 0.034 46,620,000 1,521,445 0.0326 0.677 0.657 0.677 0.637 0.677 2,342,540 0.6495 0.00%
2019-06-10 0 0.034 0.033 0.034 0.032 0.036 68,870,000 2,300,465 0.0334 0.677 0.657 0.677 0.637 0.716 3,460,547 0.6648 -2.86%
2019-06-06 0 0.035 0.034 0.035 0.034 0.036 26,700,000 922,940 0.0346 0.697 0.677 0.697 0.677 0.716 1,341,609 0.6879 0.00%
2019-06-05 0 0.035 0.034 0.035 0.034 0.038 99,180,000 3,536,455 0.0357 0.697 0.677 0.697 0.677 0.756 4,983,550 0.7096 0.00%
2019-06-04 0 0.035 0.035 0.036 0.035 0.037 36,145,665 1,297,323 0.0359 0.697 0.697 0.716 0.697 0.736 1,816,230 0.7143 -5.41%
2019-06-03 0 0.037 0.036 0.037 0.035 0.038 28,595,000 1,032,175 0.0361 0.736 0.716 0.736 0.697 0.756 1,436,828 0.7184 -2.63%
2019-05-31 0 0.038 0.036 0.038 0.036 0.038 68,850,100 2,557,833 0.0372 0.756 0.716 0.756 0.716 0.756 3,459,547 0.7394 2.70%
2019-05-30 0 0.037 0.036 0.037 0.036 0.040 43,493,200 1,648,333 0.0379 0.736 0.716 0.736 0.716 0.796 2,185,426 0.7542 -7.50%
2019-05-29 0 0.040 0.039 0.040 0.038 0.042 42,665,000 1,693,395 0.0397 0.796 0.776 0.796 0.756 0.836 2,143,811 0.7899 -4.76%
2019-05-28 0 0.042 0.041 0.042 0.036 0.044 119,495,000 4,849,125 0.0406 0.836 0.816 0.836 0.716 0.876 6,004,328 0.8076 16.67%
2019-05-27 0 0.036 0.035 0.036 0.035 0.037 20,365,011 722,110 0.0355 0.716 0.697 0.716 0.697 0.736 1,023,291 0.7057 -2.70%
2019-05-24 0 0.037 0.036 0.037 0.035 0.038 37,480,000 1,369,875 0.0365 0.736 0.716 0.736 0.697 0.756 1,883,277 0.7274 -2.63%
2019-05-23 0 0.038 0.037 0.038 0.037 0.039 33,085,000 1,245,965 0.0377 0.756 0.736 0.756 0.736 0.776 1,662,439 0.7495 -2.56%
2019-05-22 0 0.039 0.038 0.039 0.038 0.040 47,070,000 1,814,195 0.0385 0.776 0.756 0.776 0.756 0.796 2,365,151 0.7671 0.00%
2019-05-21 0 0.039 0.038 0.039 0.038 0.040 25,090,000 982,160 0.0391 0.776 0.756 0.776 0.756 0.796 1,260,710 0.7791 -2.50%
2019-05-20 0 0.040 0.039 0.040 0.038 0.041 43,345,000 1,708,545 0.0394 0.796 0.776 0.796 0.756 0.816 2,177,979 0.7845 -2.44%
2019-05-17 0 0.041 0.040 0.041 0.041 0.043 27,870,000 1,171,195 0.0420 0.816 0.796 0.816 0.816 0.856 1,400,399 0.8363 -4.65%
2019-05-16 0 0.043 0.043 0.044 0.043 0.044 18,498,410 799,152 0.0432 0.856 0.856 0.876 0.856 0.876 929,499 0.8598 0.00%
2019-05-15 0 0.043 0.043 0.044 0.043 0.045 44,640,000 1,938,730 0.0434 0.856 0.856 0.876 0.856 0.896 2,243,050 0.8643 0.00%
2019-05-14 0 0.043 0.043 0.044 0.043 0.045 56,710,000 2,499,835 0.0441 0.856 0.856 0.876 0.856 0.896 2,849,537 0.8773 -4.44%
2019-05-10 0 0.045 0.044 0.045 0.043 0.049 59,743,000 2,717,092 0.0455 0.896 0.876 0.896 0.856 0.975 3,001,938 0.9051 4.65%
2019-05-09 0 0.043 0.043 0.045 0.043 0.048 42,845,000 1,953,190 0.0456 0.856 0.856 0.896 0.856 0.955 2,152,855 0.9073 -8.51%
2019-05-08 0 0.047 0.046 0.047 0.046 0.047 18,917,050 881,989 0.0466 0.935 0.915 0.935 0.915 0.935 950,535 0.9279 -2.08%
2019-05-07 0 0.048 0.047 0.048 0.047 0.048 20,075,000 958,525 0.0477 0.955 0.935 0.955 0.935 0.955 1,008,719 0.9502 2.13%
2019-05-06 0 0.047 0.046 0.047 0.046 0.050 73,795,000 3,486,665 0.0472 0.935 0.915 0.935 0.915 0.995 3,708,016 0.9403 -6.00%
2019-05-03 0 0.050 0.050 0.051 0.050 0.051 48,610,000 2,458,425 0.0506 0.995 0.995 1.015 0.995 1.015 2,442,532 1.0065 -1.96%
2019-05-02 0 0.051 0.050 0.051 0.050 0.053 25,363,410 1,304,977 0.0515 1.015 0.995 1.015 0.995 1.055 1,274,449 1.0240 2.00%
2019-04-30 0 0.050 0.050 0.051 0.050 0.052 47,380,000 2,410,500 0.0509 0.995 0.995 1.015 0.995 1.035 2,380,728 1.0125 -3.85%
2019-04-29 0 0.052 0.051 0.052 0.050 0.053 41,431,814 2,129,482 0.0514 1.035 1.015 1.035 0.995 1.055 2,081,846 1.0229 0.00%
2019-04-26 0 0.052 0.052 0.053 0.051 0.055 52,605,000 2,771,900 0.0527 1.035 1.035 1.055 1.015 1.095 2,643,271 1.0487 -5.45%
2019-04-25 0 0.055 0.054 0.055 0.054 0.057 70,555,000 3,889,375 0.0551 1.095 1.075 1.095 1.075 1.134 3,545,214 1.0971 1.85%
2019-04-24 0 0.054 0.054 0.055 0.054 0.055 47,890,000 2,611,770 0.0545 1.075 1.075 1.095 1.075 1.095 2,406,354 1.0854 -1.82%
2019-04-23 0 0.055 0.054 0.055 0.052 0.055 46,490,000 2,495,820 0.0537 1.095 1.075 1.095 1.035 1.095 2,336,007 1.0684 0.00%
2019-04-18 0 0.055 0.054 0.055 0.052 0.058 98,860,000 5,371,475 0.0543 1.095 1.075 1.095 1.035 1.154 4,967,470 1.0813 -3.51%
2019-04-17 0 0.057 0.056 0.057 0.051 0.058 71,085,000 3,920,390 0.0552 1.134 1.114 1.134 1.015 1.154 3,571,845 1.0976 9.62%
2019-04-16 0 0.052 0.051 0.052 0.051 0.053 52,510,000 2,732,940 0.0520 1.035 1.015 1.035 1.015 1.055 2,638,498 1.0358 -1.89%
2019-04-15 0 0.053 0.052 0.053 0.052 0.055 48,650,000 2,594,245 0.0533 1.055 1.035 1.055 1.035 1.095 2,444,542 1.0612 -3.64%
2019-04-12 0 0.055 0.054 0.055 0.054 0.056 19,690,000 1,083,435 0.0550 1.095 1.075 1.095 1.075 1.114 989,374 1.0951 0.00%
2019-04-11 0 0.055 0.055 0.056 0.055 0.056 43,355,000 2,394,475 0.0552 1.095 1.095 1.114 1.095 1.114 2,178,481 1.0991 -1.79%
2019-04-10 0 0.056 0.056 0.057 0.055 0.057 34,255,000 1,917,545 0.0560 1.114 1.114 1.134 1.095 1.134 1,721,229 1.1141 0.00%
2019-04-09 0 0.056 0.055 0.056 0.055 0.057 33,499,525 1,868,636 0.0558 1.114 1.095 1.114 1.095 1.134 1,683,268 1.1101 0.00%
2019-04-08 0 0.056 0.055 0.056 0.055 0.057 41,880,000 2,342,020 0.0559 1.114 1.095 1.114 1.095 1.134 2,104,366 1.1129 1.82%
2019-04-04 0 0.055 0.054 0.055 0.054 0.057 68,785,000 3,810,605 0.0554 1.095 1.075 1.095 1.075 1.134 3,456,276 1.1025 -1.79%
2019-04-03 0 0.056 0.055 0.056 0.054 0.056 45,418,000 2,500,020 0.0550 1.114 1.095 1.114 1.075 1.114 2,282,142 1.0955 1.82%
2019-04-02 0 0.055 0.054 0.055 0.054 0.059 84,995,874 4,723,046 0.0556 1.095 1.075 1.095 1.075 1.174 4,270,832 1.1059 -5.17%
2019-04-01 0 0.058 0.057 0.058 0.057 0.059 886,095,000 43,034,595 0.0486 1.154 1.134 1.154 1.134 1.174 44,524,080 0.9665 -1.69%
2019-03-29 0 0.059 0.058 0.059 0.057 0.062 60,175,001 3,542,715 0.0589 1.174 1.154 1.174 1.134 1.234 3,023,645 1.1717 0.00%
2019-03-28 0 0.059 0.058 0.059 0.055 0.060 85,920,000 4,987,095 0.0580 1.174 1.154 1.174 1.095 1.194 4,317,267 1.1552 5.36%
2019-03-27 0 0.056 0.056 0.058 0.056 0.060 44,720,000 2,558,330 0.0572 1.114 1.114 1.154 1.114 1.194 2,247,069 1.1385 0.00%
2019-03-26 0 0.056 0.056 0.057 0.055 0.058 12,888,700 726,310 0.0564 1.114 1.114 1.134 1.095 1.154 647,625 1.1215 -1.75%
2019-03-25 0 0.057 0.056 0.057 0.056 0.059 29,655,000 1,694,895 0.0572 1.134 1.114 1.134 1.114 1.174 1,490,090 1.1374 -1.72%
2019-03-22 0 0.058 0.057 0.058 0.056 0.058 37,835,000 2,163,620 0.0572 1.154 1.134 1.154 1.114 1.154 1,901,115 1.1381 1.75%
2019-03-21 0 0.057 0.056 0.057 0.055 0.060 62,630,000 3,559,855 0.0568 1.134 1.114 1.134 1.095 1.194 3,147,002 1.1312 -3.39%
2019-03-20 0 0.059 0.059 0.060 0.059 0.061 43,310,000 2,579,200 0.0596 1.174 1.174 1.194 1.174 1.214 2,176,220 1.1852 0.00%
2019-03-19 0 0.059 0.059 0.060 0.058 0.064 186,810,000 11,146,965 0.0597 1.174 1.174 1.194 1.154 1.274 9,386,740 1.1875 -7.81%
2019-03-18 0 0.064 0.063 0.064 0.062 0.064 89,230,005 5,615,710 0.0629 1.274 1.254 1.274 1.234 1.274 4,483,587 1.2525 0.00%
2019-03-15 0 0.064 0.063 0.064 0.064 0.068 380,310,000 24,513,030 0.0645 1.274 1.254 1.274 1.274 1.353 19,109,636 1.2828 0.00%
2019-03-14 0 0.064 0.064 0.065 0.063 0.067 43,164,000 2,770,511 0.0642 1.274 1.274 1.294 1.254 1.333 2,168,884 1.2774 -1.54%
2019-03-13 0 0.065 0.065 0.066 0.064 0.068 74,795,000 4,874,430 0.0652 1.294 1.294 1.313 1.274 1.353 3,758,264 1.2970 -4.41%
2019-03-12 0 0.068 0.068 0.069 0.066 0.070 48,276,000 3,286,598 0.0681 1.353 1.353 1.373 1.313 1.393 2,425,750 1.3549 3.03%
2019-03-11 0 0.066 0.066 0.067 0.064 0.072 143,805,000 9,563,815 0.0665 1.313 1.313 1.333 1.274 1.433 7,225,845 1.3236 -8.33%
2019-03-08 0 0.072 0.071 0.072 0.071 0.078 194,914,678 14,516,573 0.0745 1.433 1.413 1.433 1.413 1.552 9,793,980 1.4822 -8.86%
2019-03-07 0 0.079 0.078 0.079 0.078 0.083 152,535,000 12,101,365 0.0793 1.572 1.552 1.572 1.552 1.652 7,664,506 1.5789 -4.82%
2019-03-06 0 0.083 0.082 0.083 0.082 0.086 187,555,000 15,622,915 0.0833 1.652 1.632 1.652 1.632 1.712 9,424,175 1.6577 0.00%
2019-03-05 0 0.083 0.083 0.084 0.079 0.085 215,440,000 17,882,335 0.0830 1.652 1.652 1.672 1.572 1.692 10,825,327 1.6519 2.47%
2019-03-04 0 0.081 0.080 0.081 0.079 0.086 196,470,000 16,051,370 0.0817 1.612 1.592 1.612 1.572 1.712 9,872,131 1.6259 -4.71%
2019-03-01 0 0.085 0.084 0.085 0.083 0.093 396,715,000 34,547,270 0.0871 1.692 1.672 1.692 1.652 1.851 19,933,947 1.7331 -1.16%
2019-02-28 0 0.086 0.084 0.086 0.077 0.086 198,690,000 16,079,925 0.0809 1.712 1.672 1.712 1.532 1.712 9,983,681 1.6106 7.50%
2019-02-27 0 0.080 0.079 0.080 0.079 0.085 145,745,150 11,875,629 0.0815 1.592 1.572 1.592 1.572 1.692 7,323,333 1.6216 -2.44%
2019-02-26 0 0.082 0.082 0.083 0.082 0.089 214,852,900 18,046,727 0.0840 1.632 1.632 1.652 1.632 1.771 10,795,826 1.6716 -6.82%
2019-02-25 0 0.088 0.087 0.088 0.077 0.090 533,275,000 45,246,305 0.0848 1.751 1.731 1.751 1.532 1.791 26,795,749 1.6886 14.29%
2019-02-22 0 0.077 0.077 0.078 0.075 0.079 151,260,000 11,575,365 0.0765 1.532 1.532 1.552 1.493 1.572 7,600,441 1.5230 -2.53%
2019-02-21 0 0.079 0.078 0.079 0.077 0.083 154,290,621 12,229,855 0.0793 1.572 1.552 1.572 1.532 1.652 7,752,722 1.5775 -2.47%
2019-02-20 0 0.081 0.081 0.082 0.076 0.086 359,300,000 29,048,985 0.0808 1.612 1.612 1.632 1.513 1.712 18,053,936 1.6090 -1.22%
2019-02-19 0 0.082 0.082 0.084 0.070 0.086 811,339,542 64,045,818 0.0789 1.632 1.632 1.672 1.393 1.712 40,767,804 1.5710 15.49%
2019-02-18 0 0.071 0.070 0.071 0.064 0.072 378,084,027 25,855,367 0.0684 1.413 1.393 1.413 1.274 1.433 18,997,787 1.3610 12.70%
2019-02-15 0 0.063 0.063 0.064 0.061 0.065 133,930,000 8,381,810 0.0626 1.254 1.254 1.274 1.214 1.294 6,729,651 1.2455 3.28%
2019-02-14 0 0.061 0.061 0.062 0.060 0.063 112,335,000 6,918,640 0.0616 1.214 1.214 1.234 1.194 1.254 5,644,556 1.2257 1.67%
2019-02-13 0 0.060 0.059 0.060 0.057 0.061 49,245,000 2,913,345 0.0592 1.194 1.174 1.194 1.134 1.214 2,474,439 1.1774 5.26%
2019-02-12 0 0.057 0.057 0.058 0.056 0.059 85,555,986 4,943,039 0.0578 1.134 1.134 1.154 1.114 1.174 4,298,977 1.1498 -3.39%
2019-02-11 0 0.059 0.059 0.060 0.056 0.061 129,715,000 7,662,750 0.0591 1.174 1.174 1.194 1.114 1.214 6,517,858 1.1757 3.51%
2019-02-08 0 0.057 0.056 0.057 0.055 0.058 13,340,000 751,775 0.0564 1.134 1.114 1.134 1.095 1.154 670,302 1.1215 1.79%
2019-02-04 0 0.056 0.055 0.056 0.053 0.056 9,750,000 535,165 0.0549 1.114 1.095 1.114 1.055 1.114 489,913 1.0924 3.70%
2019-02-01 0 0.054 0.053 0.054 0.053 0.056 27,411,515 1,501,287 0.0548 1.075 1.055 1.075 1.055 1.114 1,377,361 1.0900 -1.82%
2019-01-31 0 0.055 0.054 0.055 0.052 0.055 43,730,000 2,365,100 0.0541 1.095 1.075 1.095 1.035 1.095 2,197,324 1.0764 5.77%
2019-01-30 0 0.052 0.051 0.052 0.052 0.055 69,275,000 3,676,980 0.0531 1.035 1.015 1.035 1.035 1.095 3,480,897 1.0563 -5.45%
2019-01-29 0 0.055 0.054 0.055 0.053 0.056 60,875,000 3,314,095 0.0544 1.095 1.075 1.095 1.055 1.114 3,058,818 1.0835 -1.79%
2019-01-28 0 0.056 0.055 0.056 0.055 0.058 63,195,458 3,581,652 0.0567 1.114 1.095 1.114 1.095 1.154 3,175,415 1.1279 -3.45%
2019-01-25 0 0.058 0.057 0.058 0.057 0.059 62,444,950 3,585,887 0.0574 1.154 1.134 1.154 1.134 1.174 3,137,704 1.1428 0.00%
2019-01-24 0 0.058 0.057 0.058 0.057 0.060 74,765,000 4,330,485 0.0579 1.154 1.134 1.154 1.134 1.194 3,756,756 1.1527 -1.69%
2019-01-23 0 0.059 0.059 0.060 0.057 0.062 75,850,000 4,529,775 0.0597 1.174 1.174 1.194 1.134 1.234 3,811,275 1.1885 1.72%
2019-01-22 0 0.058 0.057 0.058 0.057 0.059 29,700,000 1,718,930 0.0579 1.154 1.134 1.154 1.134 1.174 1,492,351 1.1518 -1.69%
2019-01-21 0 0.059 0.058 0.059 0.058 0.061 29,375,000 1,734,525 0.0590 1.174 1.154 1.174 1.154 1.214 1,476,021 1.1751 0.00%
2019-01-18 0 0.059 0.059 0.060 0.058 0.060 47,070,030 2,774,996 0.0590 1.174 1.174 1.194 1.154 1.194 2,365,152 1.1733 0.00%
2019-01-17 0 0.059 0.059 0.060 0.057 0.065 138,205,000 8,511,440 0.0616 1.174 1.174 1.194 1.134 1.294 6,944,459 1.2256 1.72%
2019-01-16 0 0.058 0.057 0.058 0.056 0.059 28,550,000 1,653,375 0.0579 1.154 1.134 1.154 1.114 1.174 1,434,567 1.1525 1.75%
2019-01-15 0 0.057 0.056 0.057 0.055 0.058 48,955,000 2,739,275 0.0560 1.134 1.114 1.134 1.095 1.154 2,459,868 1.1136 -1.72%
2019-01-14 0 0.058 0.057 0.058 0.057 0.059 23,375,000 1,346,185 0.0576 1.154 1.134 1.154 1.134 1.174 1,174,536 1.1461 -1.69%
2019-01-11 0 0.059 0.058 0.059 0.057 0.059 22,415,000 1,302,395 0.0581 1.174 1.154 1.174 1.134 1.174 1,126,298 1.1563 0.00%
2019-01-10 0 0.059 0.059 0.060 0.056 0.060 79,870,000 4,611,980 0.0577 1.174 1.174 1.194 1.114 1.194 4,013,270 1.1492 -3.28%
2019-01-09 0 0.061 0.060 0.061 0.059 0.064 92,909,200 5,684,614 0.0612 1.214 1.194 1.214 1.174 1.274 4,668,457 1.2177 3.39%
2019-01-08 0 0.059 0.058 0.059 0.057 0.060 51,385,000 3,002,985 0.0584 1.174 1.154 1.174 1.134 1.194 2,581,969 1.1631 -1.67%
2019-01-07 0 0.060 0.059 0.060 0.057 0.062 89,945,857 5,307,759 0.0590 1.194 1.174 1.194 1.134 1.234 4,519,557 1.1744 9.09%
2019-01-04 0 0.055 0.055 0.056 0.053 0.058 131,891,361 7,338,253 0.0556 1.095 1.095 1.114 1.055 1.154 6,627,214 1.1073 3.77%
2019-01-03 0 0.053 0.053 0.054 0.052 0.059 120,691,600 6,585,353 0.0546 1.055 1.055 1.075 1.035 1.174 6,064,454 1.0859 -5.36%
2019-01-02 0 0.056 0.056 0.057 0.050 0.058 353,966,400 19,339,408 0.0546 1.114 1.114 1.134 0.995 1.154 17,785,935 1.0873 14.29%
2018-12-31 0 0.049 0.049 0.050 0.048 0.051 40,000,700 1,974,540 0.0494 0.975 0.975 0.995 0.955 1.015 2,009,936 0.9824 0.00%
2018-12-28 0 0.049 0.047 0.049 0.039 0.049 376,980,000 16,215,235 0.0430 0.975 0.935 0.975 0.776 0.975 18,942,312 0.8560 6.52%
2018-12-27 0 0.046 0.045 0.046 0.043 0.065 539,315,000 26,935,595 0.0499 0.915 0.896 0.915 0.856 1.294 27,099,244 0.9940 -28.13%
2018-12-24 0 0.064 0.063 0.064 0.062 0.066 30,410,000 1,930,825 0.0635 1.274 1.254 1.274 1.234 1.313 1,528,027 1.2636 -1.54%
2018-12-21 0 0.065 0.065 0.066 0.064 0.070 154,884,000 10,274,230 0.0663 1.294 1.294 1.313 1.274 1.393 7,782,538 1.3202 -9.72%
2018-12-20 0 0.072 0.070 0.072 0.070 0.074 95,584,188 6,870,625 0.0719 1.433 1.393 1.433 1.393 1.473 4,802,869 1.4305 -2.70%
2018-12-19 0 0.074 0.073 0.074 0.072 0.075 29,905,000 2,185,335 0.0731 1.473 1.453 1.473 1.433 1.493 1,502,652 1.4543 0.00%
2018-12-18 0 0.074 0.073 0.074 0.072 0.076 47,243,500 3,490,662 0.0739 1.473 1.453 1.473 1.433 1.513 2,373,869 1.4705 -2.63%
2018-12-17 0 0.076 0.074 0.076 0.073 0.076 20,268,900 1,507,026 0.0744 1.513 1.473 1.513 1.453 1.513 1,018,462 1.4797 1.33%
2018-12-14 0 0.075 0.073 0.075 0.073 0.076 16,231,800 1,208,918 0.0745 1.493 1.453 1.493 1.453 1.513 815,608 1.4822 1.35%
2018-12-13 0 0.074 0.073 0.074 0.073 0.075 15,769,400 1,165,400 0.0739 1.473 1.453 1.473 1.453 1.493 792,373 1.4708 0.00%
2018-12-12 0 0.074 0.074 0.075 0.072 0.075 65,260,011 4,768,420 0.0731 1.473 1.473 1.493 1.433 1.493 3,279,154 1.4542 1.37%
2018-12-11 0 0.073 0.072 0.073 0.071 0.074 44,253,000 3,193,818 0.0722 1.453 1.433 1.453 1.413 1.473 2,223,604 1.4363 -1.35%
2018-12-10 0 0.074 0.074 0.075 0.072 0.075 27,975,000 2,041,300 0.0730 1.473 1.473 1.493 1.433 1.493 1,405,675 1.4522 -1.33%
2018-12-07 0 0.075 0.073 0.075 0.073 0.077 34,890,000 2,607,480 0.0747 1.493 1.453 1.493 1.453 1.532 1,753,136 1.4873 0.00%
2018-12-06 0 0.075 0.074 0.075 0.075 0.078 22,465,000 1,703,510 0.0758 1.493 1.473 1.493 1.493 1.552 1,128,811 1.5091 -2.60%
2018-12-05 0 0.077 0.077 0.078 0.076 0.079 30,485,000 2,351,905 0.0771 1.532 1.532 1.552 1.513 1.572 1,531,796 1.5354 -2.53%
2018-12-04 0 0.079 0.078 0.079 0.078 0.080 16,360,000 1,287,010 0.0787 1.572 1.552 1.572 1.552 1.592 822,050 1.5656 0.00%
2018-12-03 0 0.079 0.079 0.080 0.078 0.083 34,561,012 2,742,439 0.0794 1.572 1.572 1.592 1.552 1.652 1,736,605 1.5792 0.00%
2018-11-30 0 0.079 0.079 0.080 0.077 0.081 285,345,000 22,520,840 0.0789 1.572 1.572 1.592 1.532 1.612 14,337,880 1.5707 -4.82%
2018-11-29 0 0.083 0.082 0.083 0.082 0.085 20,920,050 1,735,618 0.0830 1.652 1.632 1.652 1.632 1.692 1,051,181 1.6511 -1.19%
2018-11-28 0 0.084 0.083 0.084 0.081 0.085 55,625,000 4,644,100 0.0835 1.672 1.652 1.672 1.612 1.692 2,795,019 1.6616 3.70%
2018-11-27 0 0.081 0.080 0.081 0.081 0.083 14,153,014 1,161,114 0.0820 1.612 1.592 1.612 1.612 1.652 711,154 1.6327 -1.22%
2018-11-26 0 0.082 0.081 0.082 0.081 0.085 30,325,000 2,509,395 0.0828 1.632 1.612 1.632 1.612 1.692 1,523,756 1.6468 -2.38%
2018-11-23 0 0.084 0.083 0.084 0.084 0.086 15,330,000 1,297,335 0.0846 1.672 1.652 1.672 1.672 1.712 770,295 1.6842 -2.33%
2018-11-22 0 0.086 0.085 0.086 0.086 0.088 22,110,000 1,915,820 0.0866 1.712 1.692 1.712 1.712 1.751 1,110,973 1.7245 -2.27%
2018-11-21 0 0.088 0.088 0.089 0.087 0.091 37,115,001 3,299,030 0.0889 1.751 1.751 1.771 1.731 1.811 1,864,937 1.7690 -2.22%
2018-11-20 0 0.090 0.089 0.090 0.088 0.091 24,240,000 2,166,155 0.0894 1.791 1.771 1.791 1.751 1.811 1,218,000 1.7785 -1.10%
2018-11-19 0 0.091 0.090 0.091 0.090 0.092 19,412,000 1,760,249 0.0907 1.811 1.791 1.811 1.791 1.831 975,405 1.8046 -1.09%
2018-11-16 0 0.092 0.090 0.092 0.089 0.094 65,641,092 5,920,263 0.0902 1.831 1.791 1.831 1.771 1.871 3,298,302 1.7949 -1.08%
2018-11-15 0 0.093 0.093 0.094 0.089 0.097 255,440,000 23,750,640 0.0930 1.851 1.851 1.871 1.771 1.930 12,835,228 1.8504 9.41%
2018-11-14 0 0.085 0.085 0.086 0.085 0.087 15,460,000 1,330,250 0.0860 1.692 1.692 1.712 1.692 1.731 776,827 1.7124 -1.16%
2018-11-13 0 0.086 0.085 0.086 0.083 0.087 25,703,000 2,189,430 0.0852 1.712 1.692 1.712 1.652 1.731 1,291,512 1.6952 -2.27%
2018-11-12 0 0.088 0.087 0.088 0.081 0.090 38,130,000 3,256,035 0.0854 1.751 1.731 1.751 1.612 1.791 1,915,938 1.6994 6.02%
2018-11-09 0 0.083 0.082 0.083 0.081 0.084 9,535,000 785,640 0.0824 1.652 1.632 1.652 1.612 1.672 479,110 1.6398 -1.19%
2018-11-08 0 0.084 0.083 0.084 0.082 0.086 30,770,000 2,567,055 0.0834 1.672 1.652 1.672 1.632 1.712 1,546,116 1.6603 -2.33%
2018-11-07 0 0.086 0.085 0.086 0.084 0.088 32,930,000 2,842,820 0.0863 1.712 1.692 1.712 1.672 1.751 1,654,651 1.7181 -2.27%
2018-11-06 0 0.088 0.087 0.088 0.081 0.088 57,642,770 4,968,693 0.0862 1.751 1.731 1.751 1.612 1.751 2,896,407 1.7155 6.02%
2018-11-05 0 0.083 0.082 0.083 0.080 0.083 35,155,000 2,855,010 0.0812 1.652 1.632 1.652 1.592 1.652 1,766,452 1.6162 -1.19%
2018-11-02 0 0.084 0.082 0.084 0.078 0.084 96,065,000 7,843,970 0.0817 1.672 1.632 1.672 1.552 1.672 4,827,028 1.6250 7.69%
2018-11-01 0 0.078 0.077 0.078 0.076 0.080 20,810,000 1,616,405 0.0777 1.552 1.532 1.552 1.513 1.592 1,045,651 1.5458 1.30%
2018-10-31 0 0.077 0.076 0.077 0.073 0.079 29,753,750 2,261,510 0.0760 1.532 1.513 1.532 1.453 1.572 1,495,052 1.5127 6.94%
2018-10-30 0 0.072 0.072 0.073 0.072 0.074 16,820,000 1,225,340 0.0729 1.433 1.433 1.453 1.433 1.473 845,163 1.4498 -2.70%
2018-10-29 0 0.074 0.072 0.074 0.071 0.074 10,986,013 804,245 0.0732 1.473 1.433 1.473 1.413 1.473 552,020 1.4569 1.37%
2018-10-26 0 0.073 0.072 0.073 0.071 0.076 33,264,800 2,439,612 0.0733 1.453 1.433 1.453 1.413 1.513 1,671,474 1.4596 1.39%
2018-10-25 0 0.072 0.072 0.073 0.071 0.074 26,115,000 1,889,330 0.0723 1.433 1.433 1.453 1.413 1.473 1,312,214 1.4398 -4.00%
2018-10-24 0 0.075 0.074 0.075 0.072 0.075 12,905,000 950,075 0.0736 1.493 1.473 1.493 1.433 1.493 648,444 1.4652 1.35%
2018-10-23 0 0.074 0.073 0.074 0.073 0.077 23,745,000 1,763,535 0.0743 1.473 1.453 1.473 1.453 1.532 1,193,127 1.4781 -3.90%
2018-10-22 0 0.077 0.076 0.077 0.075 0.080 51,555,000 4,035,570 0.0783 1.532 1.513 1.532 1.493 1.592 2,590,511 1.5578 0.00%
2018-10-19 0 0.077 0.077 0.078 0.069 0.078 109,686,200 8,134,190 0.0742 1.532 1.532 1.552 1.373 1.552 5,511,460 1.4759 10.00%
2018-10-18 0 0.070 0.069 0.070 0.068 0.073 64,245,000 4,500,020 0.0700 1.393 1.373 1.393 1.353 1.453 3,228,152 1.3940 -4.11%
2018-10-16 0 0.073 0.072 0.073 0.072 0.075 34,490,000 2,521,915 0.0731 1.453 1.433 1.453 1.433 1.493 1,733,037 1.4552 0.00%
2018-10-15 0 0.073 0.072 0.073 0.072 0.075 14,810,065 1,087,534 0.0734 1.453 1.433 1.453 1.433 1.493 744,169 1.4614 -1.35%
2018-10-12 0 0.074 0.074 0.075 0.073 0.078 42,335,000 3,184,230 0.0752 1.473 1.473 1.493 1.453 1.552 2,127,229 1.4969 -1.33%
2018-10-11 0 0.075 0.073 0.075 0.072 0.081 91,515,800 6,823,671 0.0746 1.493 1.453 1.493 1.433 1.612 4,598,442 1.4839 -6.25%
2018-10-10 0 0.080 0.080 0.081 0.080 0.093 133,160,000 11,314,050 0.0850 1.592 1.592 1.612 1.592 1.851 6,690,960 1.6909 -12.09%
2018-10-09 0 0.091 0.090 0.091 0.090 0.094 33,560,000 3,085,000 0.0919 1.811 1.791 1.811 1.791 1.871 1,686,307 1.8294 1.11%
2018-10-08 0 0.090 0.090 0.092 0.090 0.094 42,335,000 3,870,040 0.0914 1.791 1.791 1.831 1.791 1.871 2,127,229 1.8193 -1.10%
2018-10-05 0 0.091 0.091 0.093 0.091 0.095 21,920,000 2,032,705 0.0927 1.811 1.811 1.851 1.811 1.891 1,101,426 1.8455 -2.15%
2018-10-04 0 0.093 0.092 0.093 0.091 0.094 15,565,000 1,434,100 0.0921 1.851 1.831 1.851 1.811 1.871 782,103 1.8336 -1.06%
2018-10-03 0 0.094 0.093 0.094 0.093 0.095 6,625,000 622,180 0.0939 1.871 1.851 1.871 1.851 1.891 332,890 1.8690 -1.05%
2018-10-02 0 0.095 0.094 0.095 0.094 0.097 7,720,000 730,865 0.0947 1.891 1.871 1.891 1.871 1.930 387,911 1.8841 -2.06%
2018-09-28 0 0.097 0.096 0.097 0.095 0.098 9,080,050 876,749 0.0966 1.930 1.911 1.930 1.891 1.950 456,250 1.9216 0.00%
2018-09-27 0 0.097 0.095 0.097 0.094 0.097 13,225,000 1,269,320 0.0960 1.930 1.891 1.930 1.871 1.930 664,524 1.9101 1.04%
2018-09-26 0 0.096 0.095 0.096 0.094 0.097 23,010,000 2,202,740 0.0957 1.911 1.891 1.911 1.871 1.930 1,156,196 1.9052 2.13%
2018-09-24 0 0.094 0.094 0.095 0.094 0.097 9,735,000 930,230 0.0956 1.871 1.871 1.891 1.871 1.930 489,160 1.9017 -2.08%
2018-09-21 0 0.096 0.095 0.096 0.094 0.096 22,582,493 2,151,564 0.0953 1.911 1.891 1.911 1.871 1.911 1,134,714 1.8961 1.05%
2018-09-20 0 0.095 0.094 0.095 0.094 0.096 6,020,100 569,684 0.0946 1.891 1.871 1.891 1.871 1.911 302,495 1.8833 0.00%
2018-09-19 0 0.095 0.095 0.096 0.093 0.096 14,685,000 1,381,600 0.0941 1.891 1.891 1.911 1.851 1.911 737,885 1.8724 1.06%
2018-09-18 0 0.094 0.093 0.094 0.092 0.094 21,125,000 1,967,515 0.0931 1.871 1.851 1.871 1.831 1.871 1,061,479 1.8536 1.08%
2018-09-17 0 0.093 0.093 0.094 0.093 0.095 11,725,000 1,103,900 0.0941 1.851 1.851 1.871 1.851 1.891 589,152 1.8737 -1.06%
2018-09-14 0 0.094 0.094 0.095 0.094 0.097 34,075,000 3,264,800 0.0958 1.871 1.871 1.891 1.871 1.930 1,712,184 1.9068 0.00%
2018-09-13 0 0.094 0.093 0.094 0.093 0.095 13,185,010 1,234,990 0.0937 1.871 1.851 1.871 1.851 1.891 662,514 1.8641 0.00%
2018-09-12 0 0.094 0.093 0.094 0.092 0.094 18,985,000 1,771,210 0.0933 1.871 1.851 1.871 1.831 1.871 953,949 1.8567 0.00%
2018-09-11 0 0.094 0.093 0.094 0.093 0.097 42,645,000 4,003,960 0.0939 1.871 1.851 1.871 1.851 1.930 2,142,806 1.8686 -3.09%
2018-09-10 0 0.097 0.096 0.097 0.094 0.102 103,935,000 10,153,475 0.0977 1.930 1.911 1.930 1.871 2.030 5,222,476 1.9442 2.11%
2018-09-07 0 0.095 0.094 0.095 0.092 0.095 28,470,000 2,674,715 0.0939 1.891 1.871 1.891 1.831 1.891 1,430,547 1.8697 1.06%
2018-09-06 0 0.094 0.093 0.094 0.092 0.095 41,040,000 3,807,875 0.0928 1.871 1.851 1.871 1.831 1.891 2,062,158 1.8465 0.00%
2018-09-05 0 0.094 0.093 0.094 0.092 0.096 36,780,000 3,457,900 0.0940 1.871 1.851 1.871 1.831 1.911 1,848,104 1.8711 -2.08%
2018-09-04 0 0.096 0.096 0.097 0.095 0.098 28,600,000 2,755,675 0.0964 1.911 1.911 1.930 1.891 1.950 1,437,079 1.9176 0.00%
2018-09-03 0 0.096 0.095 0.096 0.094 0.099 43,280,000 4,139,030 0.0956 1.911 1.891 1.911 1.871 1.970 2,174,713 1.9033 -2.04%
2018-08-31 0 0.098 0.097 0.098 0.097 0.101 38,025,000 3,728,225 0.0980 1.950 1.930 1.950 1.930 2.010 1,910,662 1.9513 -2.97%
2018-08-30 0 0.101 0.100 0.101 0.100 0.103 43,260,000 4,406,715 0.1019 2.010 1.990 2.010 1.990 2.050 2,173,708 2.0273 -0.98%
2018-08-29 0 0.102 0.101 0.102 0.099 0.103 30,840,000 3,104,155 0.1007 2.030 2.010 2.030 1.970 2.050 1,549,634 2.0032 2.00%
2018-08-28 0 0.100 0.099 0.100 0.099 0.104 49,169,400 4,960,821 0.1009 1.990 1.970 1.990 1.970 2.070 2,470,641 2.0079 -3.85%
2018-08-27 0 0.104 0.103 0.104 0.102 0.108 54,335,000 5,651,365 0.1040 2.070 2.050 2.070 2.030 2.149 2,730,199 2.0699 0.00%
2018-08-24 0 0.104 0.103 0.104 0.102 0.105 31,085,000 3,213,030 0.1034 2.070 2.050 2.070 2.030 2.090 1,561,944 2.0571 -0.95%
2018-08-23 0 0.105 0.104 0.105 0.100 0.106 82,095,000 8,475,595 0.1032 2.090 2.070 2.090 1.990 2.110 4,125,071 2.0547 2.94%
2018-08-22 0 0.102 0.101 0.102 0.098 0.107 126,910,000 13,097,535 0.1032 2.030 2.010 2.030 1.950 2.129 6,376,913 2.0539 4.08%
2018-08-21 0 0.098 0.098 0.099 0.097 0.100 28,880,000 2,849,870 0.0987 1.950 1.950 1.970 1.930 1.990 1,451,149 1.9639 1.03%
2018-08-20 0 0.097 0.097 0.098 0.095 0.101 61,180,011 5,995,310 0.0980 1.930 1.930 1.950 1.891 2.010 3,074,144 1.9502 1.04%
2018-08-17 0 0.096 0.095 0.096 0.094 0.098 28,880,000 2,745,855 0.0951 1.911 1.891 1.911 1.871 1.950 1,451,149 1.8922 1.05%
2018-08-16 0 0.095 0.095 0.096 0.093 0.098 38,510,000 3,639,165 0.0945 1.891 1.891 1.911 1.851 1.950 1,935,032 1.8807 0.00%
2018-08-15 0 0.095 0.094 0.095 0.092 0.096 59,060,000 5,582,705 0.0945 1.891 1.871 1.891 1.831 1.911 2,967,619 1.8812 -2.06%
2018-08-14 0 0.097 0.095 0.097 0.095 0.098 22,990,392 2,206,375 0.0960 1.930 1.891 1.930 1.891 1.950 1,155,210 1.9099 -2.02%
2018-08-13 0 0.099 0.098 0.099 0.097 0.101 40,855,000 4,013,075 0.0982 1.970 1.950 1.970 1.930 2.010 2,052,863 1.9549 -2.94%
2018-08-10 0 0.102 0.101 0.102 0.100 0.103 27,130,000 2,746,530 0.1012 2.030 2.010 2.030 1.990 2.050 1,363,215 2.0147 0.99%
2018-08-09 0 0.101 0.100 0.101 0.095 0.107 174,765,040 17,926,659 0.1026 2.010 1.990 2.010 1.891 2.129 8,781,511 2.0414 6.32%
2018-08-08 0 0.095 0.094 0.095 0.094 0.096 33,984,388 3,223,867 0.0949 1.891 1.871 1.891 1.871 1.911 1,707,631 1.8879 0.00%
2018-08-07 0 0.095 0.094 0.095 0.093 0.096 29,390,000 2,775,755 0.0944 1.891 1.871 1.891 1.851 1.911 1,476,775 1.8796 0.00%
2018-08-06 0 0.095 0.094 0.095 0.093 0.098 36,575,000 3,485,975 0.0953 1.891 1.871 1.891 1.851 1.950 1,837,803 1.8968 0.00%
2018-08-03 0 0.095 0.095 0.096 0.093 0.099 69,625,000 6,698,295 0.0962 1.891 1.891 1.911 1.851 1.970 3,498,484 1.9146 0.00%
2018-08-02 0 0.095 0.094 0.095 0.093 0.099 86,185,000 8,176,970 0.0949 1.891 1.871 1.891 1.851 1.970 4,330,583 1.8882 -4.04%
2018-08-01 0 0.099 0.099 0.100 0.098 0.103 61,260,000 6,115,110 0.0998 1.970 1.970 1.990 1.950 2.050 3,078,163 1.9866 -1.98%
2018-07-31 0 0.101 0.101 0.102 0.100 0.105 61,775,656 6,261,157 0.1014 2.010 2.010 2.030 1.990 2.090 3,104,074 2.0171 -2.88%
2018-07-30 0 0.104 0.103 0.104 0.103 0.107 67,795,070 7,089,186 0.1046 2.070 2.050 2.070 2.050 2.129 3,406,534 2.0811 0.00%
2018-07-27 0 0.104 0.103 0.104 0.102 0.106 62,490,000 6,489,445 0.1038 2.070 2.050 2.070 2.030 2.110 3,139,968 2.0667 0.00%
2018-07-26 0 0.104 0.104 0.105 0.102 0.107 105,655,000 11,075,385 0.1048 2.070 2.070 2.090 2.030 2.129 5,308,902 2.0862 -1.89%
2018-07-25 0 0.106 0.106 0.107 0.104 0.114 136,620,000 14,747,095 0.1079 2.110 2.110 2.129 2.070 2.269 6,864,817 2.1482 1.92%
2018-07-24 0 0.104 0.104 0.105 0.104 0.109 77,200,000 8,190,030 0.1061 2.070 2.070 2.090 2.070 2.169 3,879,109 2.1113 -2.80%
2018-07-23 0 0.107 0.106 0.107 0.104 0.112 70,315,000 7,525,050 0.1070 2.129 2.110 2.129 2.070 2.229 3,533,155 2.1298 -2.73%
2018-07-20 0 0.110 0.110 0.111 0.109 0.114 91,590,000 10,117,530 0.1105 2.189 2.189 2.209 2.169 2.269 4,602,171 2.1984 -3.51%
2018-07-19 0 0.114 0.113 0.114 0.112 0.116 51,350,000 5,846,030 0.1138 2.269 2.249 2.269 2.229 2.309 2,580,210 2.2657 0.88%
2018-07-18 0 0.113 0.113 0.114 0.113 0.117 52,730,000 6,067,265 0.1151 2.249 2.249 2.269 2.249 2.328 2,649,552 2.2899 -0.88%
2018-07-17 0 0.114 0.114 0.115 0.109 0.121 125,545,005 14,521,540 0.1157 2.269 2.269 2.289 2.169 2.408 6,308,326 2.3020 3.64%
2018-07-16 0 0.110 0.110 0.111 0.109 0.120 125,995,000 14,116,710 0.1120 2.189 2.189 2.209 2.169 2.388 6,330,937 2.2298 -5.98%
2018-07-13 0 0.117 0.116 0.117 0.115 0.166 898,140,795 118,953,903 0.1324 2.328 2.309 2.328 2.289 3.304 45,129,352 2.6358 -9.30%
2018-07-12 1 - - - - - 0 0 - 2.567 - - - - 0 - 0.00%
2018-07-11 0 0.129 0.129 0.130 0.123 0.132 141,225,000 18,190,380 0.1288 2.567 2.567 2.587 2.448 2.627 7,096,207 2.5634 2.38%
2018-07-10 0 0.126 0.126 0.127 0.121 0.131 126,330,000 16,015,215 0.1268 2.508 2.508 2.527 2.408 2.607 6,347,770 2.5230 4.13%
2018-07-09 0 0.121 0.120 0.121 0.120 0.127 53,070,000 6,513,080 0.1227 2.408 2.388 2.408 2.388 2.527 2,666,636 2.4424 0.00%
2018-07-06 0 0.121 0.120 0.121 0.115 0.134 159,340,254 19,904,870 0.1249 2.408 2.388 2.408 2.289 2.667 8,006,453 2.4861 3.42%
2018-07-05 0 0.117 0.116 0.117 0.116 0.121 26,895,000 3,158,705 0.1174 2.328 2.309 2.328 2.309 2.408 1,351,407 2.3373 0.00%
2018-07-04 0 0.117 0.116 0.117 0.114 0.125 55,595,000 6,662,470 0.1198 2.328 2.309 2.328 2.269 2.488 2,793,511 2.3850 -0.85%
2018-07-03 0 0.118 0.117 0.118 0.110 0.127 803,807,109 82,924,070 0.1032 2.348 2.328 2.348 2.189 2.527 40,389,318 2.0531 -1.67%
2018-06-29 0 0.120 0.119 0.120 0.116 0.123 55,632,507 6,598,688 0.1186 2.388 2.368 2.388 2.309 2.448 2,795,396 2.3606 0.00%
2018-06-28 0 0.120 0.119 0.120 0.120 0.130 64,820,000 8,038,005 0.1240 2.388 2.368 2.388 2.388 2.587 3,257,045 2.4679 -3.23%
2018-06-27 0 0.124 0.124 0.125 0.123 0.132 34,015,000 4,311,170 0.1267 2.468 2.468 2.488 2.448 2.627 1,709,170 2.5224 -3.13%
2018-06-26 0 0.128 0.127 0.128 0.116 0.135 174,200,000 22,126,150 0.1270 2.547 2.527 2.547 2.309 2.687 8,753,119 2.5278 -5.88%
2018-06-25 0 0.136 0.135 0.136 0.121 0.144 328,277,471 44,516,185 0.1356 2.707 2.687 2.707 2.408 2.866 16,495,130 2.6987 12.40%
2018-06-22 0 0.121 0.120 0.121 0.113 0.124 151,390,000 18,110,770 0.1196 2.408 2.388 2.408 2.249 2.468 7,606,973 2.3808 3.42%
2018-06-21 0 0.117 0.117 0.118 0.105 0.119 223,905,000 25,255,810 0.1128 2.328 2.328 2.348 2.090 2.368 11,250,672 2.2448 11.43%
2018-06-20 0 0.105 0.104 0.105 0.101 0.110 210,750,000 21,968,110 0.1042 2.090 2.070 2.090 2.010 2.189 10,589,666 2.0745 0.96%
2018-06-19 0 0.104 0.103 0.104 0.098 0.115 222,510,000 22,802,490 0.1025 2.070 2.050 2.070 1.950 2.289 11,180,577 2.0395 -9.57%
2018-06-15 0 0.115 0.114 0.115 0.112 0.125 272,322,080 32,157,892 0.1181 2.289 2.269 2.289 2.229 2.488 13,683,510 2.3501 -7.26%
2018-06-14 0 0.124 0.123 0.124 0.121 0.135 300,090,000 37,699,620 0.1256 2.468 2.448 2.468 2.408 2.687 15,078,780 2.5002 -13.29%
2018-06-13 0 0.143 0.141 0.143 0.139 0.151 127,590,000 18,524,080 0.1452 2.846 2.806 2.846 2.766 3.005 6,411,082 2.8894 -2.72%
2018-06-12 0 0.147 0.146 0.147 0.143 0.151 98,335,000 14,317,390 0.1456 2.926 2.906 2.926 2.846 3.005 4,941,090 2.8976 -1.34%
2018-06-11 0 0.149 0.149 0.150 0.141 0.151 230,530,000 34,209,115 0.1484 2.965 2.965 2.985 2.806 3.005 11,583,562 2.9532 3.47%
2018-06-08 0 0.144 0.143 0.144 0.132 0.147 161,185,000 22,626,950 0.1404 2.866 2.846 2.866 2.627 2.926 8,099,147 2.7937 4.35%
2018-06-07 0 0.138 0.137 0.138 0.135 0.139 91,674,993 12,472,861 0.1361 2.746 2.727 2.746 2.687 2.766 4,606,441 2.7077 -0.72%
2018-06-06 0 0.139 0.138 0.139 0.128 0.141 167,115,000 22,833,940 0.1366 2.766 2.746 2.766 2.547 2.806 8,397,115 2.7193 5.30%
2018-06-05 0 0.132 0.131 0.132 0.127 0.149 517,705,000 69,367,650 0.1340 2.627 2.607 2.627 2.527 2.965 26,013,395 2.6666 -12.00%
2018-06-04 0 0.150 0.148 0.150 0.147 0.155 214,620,000 32,157,540 0.1498 2.985 2.945 2.985 2.926 3.085 10,784,124 2.9819 -1.96%
2018-06-01 0 0.153 0.152 0.153 0.148 0.154 191,810,000 28,945,925 0.1509 3.045 3.025 3.045 2.945 3.065 9,637,978 3.0033 -1.92%
2018-05-31 0 0.156 0.155 0.156 0.147 0.161 189,245,800 28,891,674 0.1527 3.105 3.085 3.105 2.926 3.204 9,509,133 3.0383 0.00%
2018-05-30 0 0.156 0.156 0.157 0.155 0.166 171,385,600 27,110,556 0.1582 3.105 3.105 3.125 3.085 3.304 8,611,702 3.1481 -6.02%
2018-05-29 0 0.166 0.165 0.167 0.162 0.188 332,996,050 57,664,364 0.1732 3.304 3.284 3.324 3.224 3.741 16,732,227 3.4463 -7.26%
2018-05-28 0 0.179 0.178 0.179 0.160 0.193 433,000,000 77,936,165 0.1800 3.562 3.542 3.562 3.184 3.841 21,757,178 3.5821 8.48%
2018-05-25 0 0.165 0.164 0.165 0.160 0.168 52,275,000 8,529,390 0.1632 3.284 3.264 3.284 3.184 3.343 2,626,689 3.2472 -1.79%
2018-05-24 0 0.168 0.167 0.168 0.165 0.171 47,085,207 7,921,428 0.1682 3.343 3.324 3.343 3.284 3.403 2,365,915 3.3481 -0.59%
2018-05-23 0 0.169 0.169 0.170 0.165 0.172 82,560,000 13,928,170 0.1687 3.363 3.363 3.383 3.284 3.423 4,148,436 3.3575 0.60%
2018-05-21 0 0.168 0.167 0.168 0.162 0.170 84,915,800 14,136,287 0.1665 3.343 3.324 3.343 3.224 3.383 4,266,809 3.3131 2.44%
2018-05-18 0 0.164 0.164 0.165 0.156 0.171 120,750,805 19,918,951 0.1650 3.264 3.264 3.284 3.105 3.403 6,067,429 3.2829 0.61%
2018-05-17 0 0.163 0.163 0.164 0.142 0.170 361,305,000 55,523,015 0.1537 3.244 3.244 3.264 2.826 3.383 18,154,682 3.0583 3.16%
2018-05-16 0 0.158 0.157 0.158 0.150 0.186 428,560,000 70,768,220 0.1651 3.144 3.125 3.144 2.985 3.702 21,534,079 3.2863 -6.51%
2018-05-15 0 0.169 0.169 0.170 0.165 0.232 352,540,000 68,478,140 0.1942 3.363 3.363 3.383 3.284 4.617 17,714,262 3.8657 -27.16%
2018-05-14 0 0.232 0.230 0.232 0.228 0.238 46,754,400 10,772,282 0.2304 4.617 4.577 4.617 4.538 4.737 2,349,293 4.5853 -1.28%
2018-05-11 0 0.235 0.234 0.235 0.231 0.243 52,458,975 12,327,685 0.2350 4.677 4.657 4.677 4.597 4.836 2,635,934 4.6768 -3.69%
2018-05-10 0 0.244 0.243 0.244 0.243 0.248 23,980,015 5,854,513 0.2441 4.856 4.836 4.856 4.836 4.936 1,204,936 4.8588 -2.01%
2018-05-09 0 0.249 0.248 0.249 0.242 0.249 28,705,000 7,056,460 0.2458 4.955 4.936 4.955 4.816 4.955 1,442,355 4.8923 2.05%
2018-05-08 0 0.244 0.244 0.245 0.240 0.247 25,175,000 6,105,215 0.2425 4.856 4.856 4.876 4.776 4.916 1,264,981 4.8263 -0.81%
2018-05-07 0 0.246 0.245 0.246 0.238 0.248 49,085,000 11,957,130 0.2436 4.896 4.876 4.896 4.737 4.936 2,466,400 4.8480 1.65%
2018-05-04 0 0.242 0.242 0.243 0.228 0.255 130,240,030 30,913,276 0.2374 4.816 4.816 4.836 4.538 5.075 6,544,239 4.7237 -5.10%
2018-05-03 0 0.255 0.250 0.255 0.247 0.255 34,918,000 8,770,807 0.2512 5.075 4.975 5.075 4.916 5.075 1,754,543 4.9989 2.00%
2018-05-02 0 0.250 0.249 0.250 0.246 0.250 43,583,600 10,810,849 0.2480 4.975 4.955 4.975 4.896 4.975 2,189,968 4.9365 0.81%
2018-04-30 0 0.248 0.245 0.248 0.245 0.249 18,220,000 4,492,080 0.2465 4.936 4.876 4.936 4.876 4.955 915,510 4.9066 1.22%
2018-04-27 0 0.245 0.244 0.245 0.244 0.250 26,665,000 6,588,185 0.2471 4.876 4.856 4.876 4.856 4.975 1,339,850 4.9171 -0.41%
2018-04-26 0 0.246 0.245 0.246 0.242 0.255 28,115,000 6,961,595 0.2476 4.896 4.876 4.896 4.816 5.075 1,412,709 4.9278 -1.60%
2018-04-25 0 0.250 0.250 0.255 0.248 0.260 41,560,200 10,488,427 0.2524 4.975 4.975 5.075 4.936 5.174 2,088,297 5.0225 -3.85%
2018-04-24 0 0.260 0.255 0.260 0.255 0.260 32,154,328 8,330,142 0.2591 5.174 5.075 5.174 5.075 5.174 1,615,675 5.1558 0.00%
2018-04-23 0 0.260 0.255 0.260 0.255 0.265 43,997,090 11,453,601 0.2603 5.174 5.075 5.174 5.075 5.274 2,210,745 5.1809 1.96%
2018-04-20 0 0.255 0.250 0.255 0.250 0.255 28,808,210 7,334,143 0.2546 5.075 4.975 5.075 4.975 5.075 1,447,541 5.0666 0.00%
2018-04-19 0 0.255 0.250 0.255 0.250 0.260 40,257,250 10,238,698 0.2543 5.075 4.975 5.075 4.975 5.174 2,022,827 5.0616 0.00%
2018-04-18 0 0.255 0.250 0.255 0.245 0.255 33,725,940 8,402,342 0.2491 5.075 4.975 5.075 4.876 5.075 1,694,645 4.9582 2.00%
2018-04-17 0 0.250 0.248 0.250 0.249 0.255 28,635,000 7,159,445 0.2500 4.975 4.936 4.975 4.955 5.075 1,438,838 4.9759 0.00%
2018-04-16 0 0.250 0.250 0.255 0.247 0.260 42,080,000 10,627,935 0.2526 4.975 4.975 5.075 4.916 5.174 2,114,416 5.0264 -3.85%
2018-04-13 0 0.260 0.255 0.260 0.255 0.270 86,170,020 22,612,155 0.2624 5.174 5.075 5.174 5.075 5.373 4,329,830 5.2224 -1.89%
2018-04-12 0 0.265 0.260 0.265 0.255 0.270 49,600,000 13,037,200 0.2628 5.274 5.174 5.274 5.075 5.373 2,492,277 5.2310 -1.85%
2018-04-11 0 0.270 0.265 0.270 0.265 0.270 32,900,034 8,858,109 0.2692 5.373 5.274 5.373 5.274 5.373 1,653,145 5.3583 1.89%
2018-04-10 0 0.265 0.265 0.270 0.244 0.270 83,515,000 21,427,080 0.2566 5.274 5.274 5.373 4.856 5.373 4,196,422 5.1060 8.16%
2018-04-09 0 0.245 0.244 0.245 0.240 0.248 46,580,000 11,380,520 0.2443 4.876 4.856 4.876 4.776 4.936 2,340,530 4.8624 0.00%
2018-04-06 0 0.245 0.244 0.245 0.242 0.249 19,745,000 4,852,165 0.2457 4.876 4.856 4.876 4.816 4.955 992,137 4.8906 0.00%
2018-04-04 0 0.245 0.243 0.245 0.241 0.255 60,865,000 15,063,800 0.2475 4.876 4.836 4.876 4.796 5.075 3,058,316 4.9255 -2.00%
2018-04-03 0 0.250 0.250 0.255 0.250 0.260 32,605,000 8,237,175 0.2526 4.975 4.975 5.075 4.975 5.174 1,638,321 5.0278 -3.85%
2018-03-29 0 0.260 0.260 0.265 0.260 0.270 44,279,167 11,613,000 0.2623 5.174 5.174 5.274 5.174 5.373 2,224,919 5.2195 -3.70%
2018-03-28 0 0.270 0.265 0.270 0.265 0.270 56,537,000 15,111,115 0.2673 5.373 5.274 5.373 5.274 5.373 2,840,844 5.3192 -3.57%
2018-03-27 0 0.280 0.275 0.280 0.270 0.285 51,503,000 14,231,375 0.2763 5.572 5.473 5.572 5.373 5.672 2,587,898 5.4992 3.70%
2018-03-26 0 0.270 0.265 0.270 0.265 0.280 77,785,000 20,995,025 0.2699 5.373 5.274 5.373 5.274 5.572 3,908,504 5.3716 -1.82%
2018-03-23 0 0.275 0.275 0.280 0.270 0.285 71,435,065 19,808,166 0.2773 5.473 5.473 5.572 5.373 5.672 3,589,435 5.5185 -5.17%
2018-03-22 0 0.290 0.285 0.290 0.285 0.295 21,955,018 6,359,729 0.2897 5.771 5.672 5.771 5.672 5.871 1,103,185 5.7649 0.00%
2018-03-21 0 0.290 0.290 0.295 0.285 0.295 59,360,025 17,245,406 0.2905 5.771 5.771 5.871 5.672 5.871 2,982,694 5.7818 -1.69%
2018-03-20 0 0.295 0.290 0.295 0.285 0.300 52,890,000 15,430,175 0.2917 5.871 5.771 5.871 5.672 5.970 2,657,592 5.8061 -1.67%
2018-03-19 0 0.300 0.295 0.300 0.295 0.300 28,460,000 8,437,525 0.2965 5.970 5.871 5.970 5.871 5.970 1,430,045 5.9002 1.69%
2018-03-16 0 0.295 0.295 0.300 0.295 0.300 26,302,200 7,779,785 0.2958 5.871 5.871 5.970 5.871 5.970 1,321,620 5.8866 0.00%
2018-03-15 0 0.295 0.295 0.300 0.295 0.300 37,990,000 11,316,125 0.2979 5.871 5.871 5.970 5.871 5.970 1,908,903 5.9281 -1.67%
2018-03-14 0 0.300 0.295 0.300 0.295 0.300 33,780,000 10,046,525 0.2974 5.970 5.871 5.970 5.871 5.970 1,697,361 5.9189 0.00%
2018-03-13 0 0.300 0.300 0.305 0.300 0.305 40,563,875 12,237,165 0.3017 5.970 5.970 6.070 5.970 6.070 2,038,234 6.0038 -1.64%
2018-03-12 0 0.305 0.300 0.305 0.295 0.305 58,986,000 17,656,830 0.2993 6.070 5.970 6.070 5.871 6.070 2,963,900 5.9573 1.67%
2018-03-09 0 0.300 0.300 0.305 0.295 0.305 24,252,800 7,309,291 0.3014 5.970 5.970 6.070 5.871 6.070 1,218,643 5.9979 -1.64%
2018-03-08 0 0.305 0.300 0.305 0.295 0.305 28,385,030 8,520,158 0.3002 6.070 5.970 6.070 5.871 6.070 1,426,277 5.9737 1.67%
2018-03-07 0 0.300 0.300 0.305 0.300 0.310 39,835,000 11,984,050 0.3008 5.970 5.970 6.070 5.970 6.169 2,001,610 5.9872 -3.23%
2018-03-06 0 0.310 0.305 0.310 0.300 0.310 15,735,000 4,816,875 0.3061 6.169 6.070 6.169 5.970 6.169 790,645 6.0923 3.33%
2018-03-05 0 0.300 0.295 0.300 0.295 0.310 89,535,800 26,789,420 0.2992 5.970 5.871 5.970 5.871 6.169 4,498,952 5.9546 -1.64%
2018-03-02 0 0.305 0.305 0.310 0.305 0.310 28,980,000 8,914,350 0.3076 6.070 6.070 6.169 6.070 6.169 1,456,173 6.1218 -3.17%
2018-03-01 0 0.315 0.315 0.320 0.310 0.325 32,849,400 10,397,795 0.3165 6.269 6.269 6.368 6.169 6.468 1,650,601 6.2994 -1.56%
2018-02-28 0 0.320 0.315 0.320 0.300 0.320 40,630,000 12,598,300 0.3101 6.368 6.269 6.368 5.970 6.368 2,041,557 6.1709 3.23%
2018-02-27 0 0.310 0.310 0.315 0.310 0.325 24,150,600 7,602,873 0.3148 6.169 6.169 6.269 6.169 6.468 1,213,508 6.2652 -3.12%
2018-02-26 0 0.320 0.320 0.325 0.315 0.325 24,397,050 7,842,710 0.3215 6.368 6.368 6.468 6.269 6.468 1,225,891 6.3976 0.00%
2018-02-23 0 0.320 0.320 0.325 0.320 0.325 12,430,000 4,002,900 0.3220 6.368 6.368 6.468 6.368 6.468 624,577 6.4090 0.00%
2018-02-22 0 0.320 0.315 0.320 0.315 0.320 19,723,000 6,290,410 0.3189 6.368 6.269 6.368 6.269 6.368 991,032 6.3473 0.00%
2018-02-21 0 0.320 0.320 0.325 0.315 0.325 16,335,000 5,236,225 0.3206 6.368 6.368 6.468 6.269 6.468 820,793 6.3795 -1.54%
2018-02-20 0 0.325 0.315 0.325 0.310 0.325 36,043,800 11,437,423 0.3173 6.468 6.269 6.468 6.169 6.468 1,811,112 6.3151 3.17%
2018-02-15 0 0.315 0.310 0.315 0.305 0.315 10,605,000 3,308,575 0.3120 6.269 6.169 6.269 6.070 6.269 532,875 6.2089 1.61%
2018-02-14 0 0.310 0.305 0.310 0.305 0.310 10,720,000 3,307,650 0.3085 6.169 6.070 6.169 6.070 6.169 538,653 6.1406 1.64%
2018-02-13 0 0.305 0.305 0.310 0.305 0.315 21,494,200 6,629,387 0.3084 6.070 6.070 6.169 6.070 6.269 1,080,030 6.1381 -1.61%
2018-02-12 0 0.310 0.305 0.310 0.305 0.315 24,539,700 7,612,788 0.3102 6.169 6.070 6.169 6.070 6.269 1,233,059 6.1739 1.64%
2018-02-09 0 0.305 0.300 0.305 0.295 0.305 66,860,000 20,049,050 0.2999 6.070 5.970 6.070 5.871 6.070 3,359,550 5.9678 -3.17%
2018-02-08 0 0.315 0.310 0.315 0.300 0.315 27,734,600 8,554,186 0.3084 6.269 6.169 6.269 5.970 6.269 1,393,595 6.1382 3.28%
2018-02-07 0 0.305 0.305 0.310 0.305 0.315 31,500,000 9,744,675 0.3094 6.070 6.070 6.169 6.070 6.269 1,582,797 6.1566 0.00%
2018-02-06 0 0.305 0.300 0.305 0.300 0.310 54,596,000 16,600,335 0.3041 6.070 5.970 6.070 5.970 6.169 2,743,314 6.0512 -4.69%
2018-02-05 0 0.320 0.315 0.320 0.310 0.320 82,228,200 25,957,469 0.3157 6.368 6.269 6.368 6.169 6.368 4,131,764 6.2824 -1.54%
2018-02-02 0 0.325 0.320 0.325 0.320 0.335 63,015,000 20,503,950 0.3254 6.468 6.368 6.468 6.368 6.667 3,166,348 6.4756 -1.52%
2018-02-01 0 0.330 0.325 0.330 0.325 0.335 19,230,010 6,328,153 0.3291 6.567 6.468 6.567 6.468 6.667 966,260 6.5491 0.00%
2018-01-31 0 0.330 0.330 0.335 0.330 0.345 67,660,000 22,678,550 0.3352 6.567 6.567 6.667 6.567 6.866 3,399,748 6.6707 -4.35%
2018-01-30 0 0.345 0.340 0.345 0.340 0.350 19,970,000 6,851,025 0.3431 6.866 6.767 6.866 6.767 6.966 1,003,443 6.8275 -1.43%
2018-01-29 0 0.350 0.345 0.350 0.345 0.360 61,355,000 21,694,525 0.3536 6.966 6.866 6.966 6.866 7.165 3,082,937 7.0370 -1.41%
2018-01-26 0 0.355 0.350 0.355 0.345 0.355 57,205,000 20,049,750 0.3505 7.065 6.966 7.065 6.866 7.065 2,874,410 6.9753 2.90%
2018-01-25 0 0.345 0.345 0.350 0.345 0.350 51,074,400 17,731,928 0.3472 6.866 6.866 6.966 6.866 6.966 2,566,362 6.9094 -1.43%
2018-01-24 0 0.350 0.345 0.350 0.340 0.350 46,315,000 16,107,450 0.3478 6.966 6.866 6.966 6.767 6.966 2,327,214 6.9213 1.45%
2018-01-23 0 0.345 0.345 0.350 0.340 0.350 47,270,000 16,381,000 0.3465 6.866 6.866 6.966 6.767 6.966 2,375,200 6.8967 -1.43%
2018-01-22 0 0.350 0.345 0.350 0.340 0.355 57,095,033 19,957,835 0.3496 6.966 6.866 6.966 6.767 7.065 2,868,884 6.9567 1.45%
2018-01-19 0 0.345 0.340 0.345 0.325 0.350 96,312,000 32,692,510 0.3394 6.866 6.767 6.866 6.468 6.966 4,839,440 6.7554 4.55%
2018-01-18 0 0.330 0.330 0.335 0.325 0.335 67,979,100 22,351,335 0.3288 6.567 6.567 6.667 6.468 6.667 3,415,782 6.5435 -1.49%
2018-01-17 0 0.335 0.330 0.335 0.325 0.335 39,102,050 12,968,735 0.3317 6.667 6.567 6.667 6.468 6.667 1,964,781 6.6006 0.00%
2018-01-16 0 0.335 0.330 0.335 0.325 0.335 60,415,012 19,858,553 0.3287 6.667 6.567 6.667 6.468 6.667 3,035,705 6.5417 0.00%
2018-01-15 0 0.335 0.330 0.335 0.330 0.340 62,335,000 20,806,600 0.3338 6.667 6.567 6.667 6.567 6.767 3,132,179 6.6429 -1.47%
2018-01-12 0 0.340 0.335 0.340 0.330 0.345 69,914,400 23,716,834 0.3392 6.767 6.667 6.767 6.567 6.866 3,513,026 6.7511 0.00%
2018-01-11 0 0.340 0.335 0.340 0.335 0.345 27,298,811 9,265,395 0.3394 6.767 6.667 6.767 6.667 6.866 1,371,698 6.7547 -1.45%
2018-01-10 0 0.345 0.340 0.345 0.340 0.350 23,879,100 8,250,114 0.3455 6.866 6.767 6.866 6.767 6.966 1,199,866 6.8759 -1.43%
2018-01-09 0 0.350 0.345 0.350 0.345 0.355 50,556,100 17,604,670 0.3482 6.966 6.866 6.966 6.866 7.065 2,540,319 6.9301 -1.41%
2018-01-08 0 0.355 0.350 0.355 0.350 0.360 90,833,089 32,111,692 0.3535 7.065 6.966 7.065 6.966 7.165 4,564,138 7.0357 2.90%
2018-01-05 0 0.345 0.340 0.345 0.335 0.350 70,835,600 24,304,336 0.3431 6.866 6.767 6.866 6.667 6.966 3,559,314 6.8284 1.47%
2018-01-04 0 0.340 0.335 0.340 0.335 0.340 34,951,000 11,824,540 0.3383 6.767 6.667 6.767 6.667 6.767 1,756,201 6.7330 1.49%
2018-01-03 0 0.335 0.335 0.340 0.330 0.340 25,350,000 8,494,100 0.3351 6.667 6.667 6.767 6.567 6.767 1,273,775 6.6684 0.00%
2018-01-02 0 0.335 0.330 0.335 0.330 0.340 60,630,000 20,367,650 0.3359 6.667 6.567 6.667 6.567 6.767 3,046,507 6.6856 1.52%
2017-12-29 0 0.330 0.325 0.330 0.320 0.330 73,675,000 23,912,800 0.3246 6.567 6.468 6.567 6.368 6.567 3,701,986 6.4595 0.00%
2017-12-28 0 0.330 0.325 0.330 0.325 0.340 66,665,000 22,153,825 0.3323 6.567 6.468 6.567 6.468 6.767 3,349,751 6.6136 0.00%
2017-12-27 0 0.330 0.330 0.335 0.320 0.340 68,885,800 22,747,740 0.3302 6.567 6.567 6.667 6.368 6.767 3,461,341 6.5719 0.00%
2017-12-22 0 0.330 0.325 0.330 0.325 0.330 30,910,000 10,135,675 0.3279 6.567 6.468 6.567 6.468 6.567 1,553,151 6.5259 1.54%
2017-12-21 0 0.325 0.325 0.330 0.320 0.330 39,452,100 12,868,901 0.3262 6.468 6.468 6.567 6.368 6.567 1,982,370 6.4917 0.00%
2017-12-20 0 0.325 0.320 0.325 0.320 0.335 39,836,018 13,074,755 0.3282 6.468 6.368 6.468 6.368 6.667 2,001,661 6.5320 -1.52%
2017-12-19 0 0.330 0.325 0.330 0.320 0.335 44,792,410 14,646,756 0.3270 6.567 6.468 6.567 6.368 6.667 2,250,708 6.5076 3.13%
2017-12-18 0 0.320 0.320 0.325 0.315 0.325 34,855,000 11,219,775 0.3219 6.368 6.368 6.468 6.269 6.468 1,751,377 6.4063 0.00%
2017-12-15 0 0.320 0.315 0.320 0.310 0.320 59,225,000 18,630,775 0.3146 6.368 6.269 6.368 6.169 6.368 2,975,910 6.2605 0.00%
2017-12-14 0 0.320 0.315 0.320 0.315 0.325 90,087,100 28,817,645 0.3199 6.368 6.269 6.368 6.269 6.468 4,526,654 6.3662 0.00%
2017-12-13 0 0.320 0.315 0.320 0.305 0.320 35,020,025 11,079,907 0.3164 6.368 6.269 6.368 6.070 6.368 1,759,670 6.2966 3.23%
2017-12-12 0 0.310 0.305 0.310 0.300 0.310 41,590,050 12,753,839 0.3067 6.169 6.070 6.169 5.970 6.169 2,089,797 6.1029 1.64%
2017-12-11 0 0.305 0.305 0.310 0.300 0.310 70,935,000 21,528,125 0.3035 6.070 6.070 6.169 5.970 6.169 3,564,308 6.0399 0.00%
2017-12-08 0 0.305 0.300 0.305 0.300 0.310 54,540,000 16,568,075 0.3038 6.070 5.970 6.070 5.970 6.169 2,740,500 6.0456 1.67%
2017-12-07 0 0.300 0.300 0.305 0.300 0.320 78,628,800 23,993,433 0.3051 5.970 5.970 6.070 5.970 6.368 3,950,903 6.0729 -4.76%
2017-12-06 0 0.315 0.310 0.315 0.310 0.325 70,010,000 22,246,125 0.3178 6.269 6.169 6.269 6.169 6.468 3,517,829 6.3238 -1.56%
2017-12-05 0 0.320 0.320 0.325 0.320 0.330 58,020,000 18,709,300 0.3225 6.368 6.368 6.468 6.368 6.567 2,915,361 6.4175 -3.03%
2017-12-04 0 0.330 0.325 0.330 0.320 0.340 72,615,000 23,986,325 0.3303 6.567 6.468 6.567 6.368 6.767 3,648,724 6.5739 -2.94%
2017-12-01 0 0.340 0.340 0.345 0.340 0.350 40,287,000 13,821,640 0.3431 6.767 6.767 6.866 6.767 6.966 2,024,322 6.8278 -2.86%
2017-11-30 0 0.350 0.345 0.350 0.345 0.355 40,675,000 14,141,600 0.3477 6.966 6.866 6.966 6.866 7.065 2,043,818 6.9192 -1.41%
2017-11-29 0 0.355 0.350 0.355 0.350 0.355 52,430,000 18,513,950 0.3531 7.065 6.966 7.065 6.966 7.065 2,634,478 7.0276 1.43%
2017-11-28 0 0.350 0.345 0.350 0.340 0.360 71,400,911 25,112,749 0.3517 6.966 6.866 6.966 6.767 7.165 3,587,719 6.9996 0.00%
2017-11-27 0 0.350 0.345 0.350 0.345 0.350 14,195,200 4,941,486 0.3481 6.966 6.866 6.966 6.866 6.966 713,274 6.9279 0.00%
2017-11-24 0 0.350 0.345 0.350 0.345 0.355 40,413,825 14,094,714 0.3488 6.966 6.866 6.966 6.866 7.065 2,030,695 6.9408 1.45%
2017-11-23 0 0.345 0.345 0.350 0.345 0.365 96,190,000 33,838,550 0.3518 6.866 6.866 6.966 6.866 7.264 4,833,309 7.0011 -4.17%
2017-11-22 0 0.360 0.355 0.360 0.345 0.360 60,978,800 21,512,850 0.3528 7.165 7.065 7.165 6.866 7.165 3,064,034 7.0211 0.00%
2017-11-21 0 0.360 0.355 0.360 0.340 0.360 76,120,000 26,756,850 0.3515 7.165 7.065 7.165 6.767 7.165 3,824,842 6.9955 1.41%
2017-11-20 0 0.355 0.355 0.360 0.350 0.365 37,295,000 13,303,675 0.3567 7.065 7.065 7.165 6.966 7.264 1,873,981 7.0991 -1.39%
2017-11-17 0 0.360 0.355 0.360 0.345 0.360 111,320,000 39,377,950 0.3537 7.165 7.065 7.165 6.866 7.165 5,593,554 7.0399 1.41%
2017-11-16 0 0.355 0.350 0.355 0.340 0.355 76,660,000 26,665,750 0.3478 7.065 6.966 7.065 6.767 7.065 3,851,975 6.9226 2.90%
2017-11-15 0 0.345 0.340 0.345 0.340 0.355 89,911,900 30,942,278 0.3441 6.866 6.767 6.866 6.767 7.065 4,517,850 6.8489 -2.82%
2017-11-14 0 0.355 0.350 0.355 0.350 0.365 57,713,300 20,531,763 0.3558 7.065 6.966 7.065 6.966 7.264 2,899,950 7.0800 -1.39%
2017-11-13 0 0.360 0.355 0.360 0.350 0.365 74,030,375 26,505,834 0.3580 7.165 7.065 7.165 6.966 7.264 3,719,843 7.1255 -1.37%
2017-11-10 0 0.365 0.360 0.365 0.360 0.375 83,106,900 30,210,466 0.3635 7.264 7.165 7.264 7.165 7.463 4,175,916 7.2345 -2.67%
2017-11-09 0 0.375 0.370 0.375 0.365 0.385 132,515,300 49,639,267 0.3746 7.463 7.364 7.463 7.264 7.662 6,658,566 7.4549 1.35%
2017-11-08 0 0.370 0.370 0.375 0.345 0.380 169,923,800 62,092,806 0.3654 7.364 7.364 7.463 6.866 7.563 8,538,250 7.2723 8.82%
2017-11-07 0 0.340 0.335 0.340 0.335 0.345 57,455,000 19,526,050 0.3398 6.767 6.667 6.767 6.667 6.866 2,886,972 6.7635 1.49%
2017-11-06 0 0.335 0.335 0.340 0.330 0.340 61,925,010 20,928,503 0.3380 6.667 6.667 6.767 6.567 6.767 3,111,578 6.7260 -1.47%
2017-11-03 0 0.340 0.335 0.340 0.335 0.345 49,705,000 16,895,700 0.3399 6.767 6.667 6.767 6.667 6.866 2,497,553 6.7649 -1.45%
2017-11-02 0 0.345 0.340 0.345 0.335 0.345 41,060,700 14,035,768 0.3418 6.866 6.767 6.866 6.667 6.866 2,063,199 6.8029 1.47%
2017-11-01 0 0.340 0.340 0.345 0.330 0.345 64,050,000 21,718,450 0.3391 6.767 6.767 6.866 6.567 6.866 3,218,354 6.7483 0.00%
2017-10-31 0 0.340 0.340 0.345 0.330 0.345 111,648,000 37,543,685 0.3363 6.767 6.767 6.866 6.567 6.866 5,610,036 6.6922 -1.45%
2017-10-30 0 0.345 0.345 0.350 0.340 0.360 117,960,000 40,650,800 0.3446 6.866 6.866 6.966 6.767 7.165 5,927,198 6.8584 -4.17%
2017-10-27 0 0.360 0.355 0.360 0.345 0.365 142,077,947 50,503,107 0.3555 7.165 7.065 7.165 6.866 7.264 7,139,065 7.0742 4.35%
2017-10-26 0 0.345 0.345 0.350 0.345 0.355 56,305,003 19,606,850 0.3482 6.866 6.866 6.966 6.866 7.065 2,829,187 6.9302 -2.82%
2017-10-25 0 0.355 0.350 0.355 0.350 0.360 73,250,000 25,931,600 0.3540 7.065 6.966 7.065 6.966 7.165 3,680,631 7.0454 0.00%
2017-10-24 0 0.355 0.355 0.360 0.355 0.370 82,035,000 29,512,475 0.3598 7.065 7.065 7.165 7.065 7.364 4,122,056 7.1596 -1.39%
2017-10-23 0 0.360 0.360 0.365 0.360 0.375 31,285,000 11,420,700 0.3651 7.165 7.165 7.264 7.165 7.463 1,571,994 7.2651 -2.70%
2017-10-20 0 0.370 0.370 0.375 0.370 0.380 31,970,000 11,873,800 0.3714 7.364 7.364 7.463 7.364 7.563 1,606,413 7.3915 -1.33%
2017-10-19 0 0.375 0.365 0.375 0.365 0.385 47,910,000 17,847,650 0.3725 7.463 7.264 7.463 7.264 7.662 2,407,359 7.4138 -1.32%
2017-10-18 0 0.380 0.375 0.380 0.375 0.385 30,170,084 11,413,329 0.3783 7.563 7.463 7.563 7.463 7.662 1,515,972 7.5287 0.00%
2017-10-17 0 0.380 0.375 0.380 0.370 0.390 79,665,000 30,130,050 0.3782 7.563 7.463 7.563 7.364 7.762 4,002,969 7.5269 -1.30%
2017-10-16 0 0.385 0.380 0.385 0.360 0.385 147,732,000 55,894,053 0.3783 7.662 7.563 7.662 7.165 7.662 7,423,167 7.5297 5.48%
2017-10-13 0 0.365 0.360 0.365 0.355 0.370 52,295,010 18,914,553 0.3617 7.264 7.165 7.264 7.065 7.364 2,627,695 7.1982 0.00%
2017-10-12 0 0.365 0.365 0.370 0.365 0.375 84,520,600 31,086,334 0.3678 7.264 7.264 7.364 7.264 7.463 4,246,951 7.3197 -2.67%
2017-10-11 0 0.375 0.370 0.375 0.370 0.385 48,504,312 18,299,544 0.3773 7.463 7.364 7.463 7.364 7.662 2,437,222 7.5084 -1.32%
2017-10-10 0 0.380 0.375 0.380 0.365 0.380 44,305,000 16,585,575 0.3743 7.563 7.463 7.563 7.264 7.563 2,226,217 7.4501 2.70%
2017-10-09 0 0.370 0.365 0.370 0.365 0.380 87,225,000 32,302,000 0.3703 7.364 7.264 7.364 7.264 7.563 4,382,840 7.3701 -2.63%
2017-10-06 0 0.380 0.370 0.380 0.370 0.385 126,210,800 47,174,870 0.3738 7.563 7.364 7.563 7.364 7.662 6,341,780 7.4387 -2.56%
2017-10-04 0 0.390 0.385 0.390 0.380 0.405 86,856,200 33,785,623 0.3890 7.762 7.662 7.762 7.563 8.060 4,364,309 7.7413 -2.50%
2017-10-03 0 0.400 0.395 0.400 0.395 0.405 53,921,000 21,513,545 0.3990 7.961 7.861 7.961 7.861 8.060 2,709,397 7.9403 2.56%
2017-09-29 0 0.390 0.385 0.390 0.380 0.400 56,120,000 21,677,050 0.3863 7.762 7.662 7.762 7.563 7.961 2,819,891 7.6872 -1.27%
2017-09-28 0 0.395 0.390 0.395 0.385 0.400 60,716,800 23,852,920 0.3929 7.861 7.762 7.861 7.662 7.961 3,050,869 7.8184 0.00%
2017-09-27 0 0.395 0.390 0.395 0.390 0.415 168,897,000 67,981,405 0.4025 7.861 7.762 7.861 7.762 8.259 8,486,656 8.0104 0.00%
2017-09-26 0 0.395 0.390 0.395 0.375 0.400 101,490,000 39,780,900 0.3920 7.861 7.762 7.861 7.463 7.961 5,099,621 7.8008 2.60%
2017-09-25 0 0.385 0.380 0.385 0.375 0.390 107,990,015 41,353,805 0.3829 7.662 7.563 7.662 7.463 7.762 5,426,231 7.6211 0.00%
2017-09-22 0 0.385 0.385 0.390 0.385 0.410 141,686,000 55,914,495 0.3946 7.662 7.662 7.762 7.662 8.160 7,119,371 7.8539 -6.10%
2017-09-21 0 0.410 0.410 0.415 0.400 0.435 248,745,000 103,024,000 0.4142 8.160 8.160 8.259 7.961 8.657 12,498,821 8.2427 -2.38%
2017-09-20 0 0.420 0.415 0.420 0.385 0.430 485,362,400 200,789,034 0.4137 8.359 8.259 8.359 7.662 8.558 24,388,259 8.2330 7.69%
2017-09-19 0 0.390 0.385 0.390 0.380 0.405 310,080,000 121,476,589 0.3918 7.762 7.662 7.762 7.563 8.060 15,580,752 7.7966 2.63%
2017-09-18 0 0.380 0.375 0.380 0.335 0.395 573,010,400 214,073,814 0.3736 7.563 7.463 7.563 6.667 7.861 28,792,354 7.4351 13.43%
2017-09-15 0 0.335 0.335 0.340 0.325 0.340 62,721,200 20,884,101 0.3330 6.667 6.667 6.767 6.468 6.767 3,151,585 6.6265 -1.47%
2017-09-14 0 0.340 0.335 0.340 0.330 0.350 74,704,000 25,365,655 0.3395 6.767 6.667 6.767 6.567 6.966 3,753,691 6.7575 -2.86%
2017-09-13 0 0.350 0.345 0.350 0.340 0.360 94,959,515 33,118,762 0.3488 6.966 6.866 6.966 6.767 7.165 4,771,481 6.9410 -1.41%
2017-09-12 0 0.355 0.350 0.355 0.335 0.360 246,086,200 86,083,750 0.3498 7.065 6.966 7.065 6.667 7.165 12,365,222 6.9618 5.97%
2017-09-11 0 0.335 0.335 0.340 0.305 0.340 259,772,110 84,797,328 0.3264 6.667 6.667 6.767 6.070 6.767 13,052,906 6.4964 9.84%
2017-09-08 0 0.305 0.300 0.305 0.295 0.305 29,500,900 8,860,288 0.3003 6.070 5.970 6.070 5.871 6.070 1,482,347 5.9772 1.67%
2017-09-07 0 0.300 0.295 0.300 0.290 0.300 43,870,000 12,958,350 0.2954 5.970 5.871 5.970 5.771 5.970 2,204,359 5.8785 3.45%
2017-09-06 0 0.290 0.290 0.295 0.285 0.295 38,191,500 11,151,142 0.2920 5.771 5.771 5.871 5.672 5.871 1,919,028 5.8108 -1.69%
2017-09-05 0 0.295 0.290 0.295 0.285 0.305 81,590,935 24,027,293 0.2945 5.871 5.771 5.871 5.672 6.070 4,099,743 5.8607 -1.67%
2017-09-04 0 0.300 0.300 0.305 0.300 0.310 17,455,000 5,287,800 0.3029 5.970 5.970 6.070 5.970 6.169 877,071 6.0289 -3.23%
2017-09-01 0 0.310 0.305 0.310 0.300 0.310 33,330,000 10,109,150 0.3033 6.169 6.070 6.169 5.970 6.169 1,674,750 6.0362 1.64%
2017-08-31 0 0.305 0.300 0.305 0.300 0.305 40,635,000 12,254,975 0.3016 6.070 5.970 6.070 5.970 6.070 2,041,808 6.0020 0.00%
2017-08-30 0 0.305 0.300 0.305 0.300 0.310 56,485,900 17,201,258 0.3045 6.070 5.970 6.070 5.970 6.169 2,838,277 6.0605 -1.61%
2017-08-29 0 0.310 0.305 0.310 0.305 0.315 18,515,000 5,703,725 0.3081 6.169 6.070 6.169 6.070 6.269 930,333 6.1308 -1.59%
2017-08-28 0 0.315 0.305 0.315 0.305 0.315 26,225,900 8,137,658 0.3103 6.269 6.070 6.269 6.070 6.269 1,317,787 6.1752 0.00%
2017-08-25 0 0.315 0.310 0.315 0.310 0.320 15,164,000 4,777,135 0.3150 6.269 6.169 6.269 6.169 6.368 761,953 6.2696 0.00%
2017-08-24 0 0.315 0.310 0.315 0.300 0.320 50,211,000 15,650,410 0.3117 6.269 6.169 6.269 5.970 6.368 2,522,978 6.2031 3.28%
2017-08-22 0 0.305 0.300 0.305 0.300 0.305 14,475,000 4,376,925 0.3024 6.070 5.970 6.070 5.970 6.070 727,333 6.0178 1.67%
2017-08-21 0 0.300 0.300 0.305 0.300 0.305 10,065,000 3,035,250 0.3016 5.970 5.970 6.070 5.970 6.070 505,741 6.0016 -1.64%
2017-08-18 0 0.305 0.300 0.305 0.300 0.305 15,320,500 4,644,037 0.3031 6.070 5.970 6.070 5.970 6.070 769,817 6.0326 -1.61%
2017-08-17 0 0.310 0.305 0.310 0.300 0.310 27,530,000 8,429,475 0.3062 6.169 6.070 6.169 5.970 6.169 1,383,314 6.0937 0.00%
2017-08-16 0 0.310 0.305 0.310 0.305 0.310 19,535,000 5,989,050 0.3066 6.169 6.070 6.169 6.070 6.169 981,585 6.1014 0.00%
2017-08-15 0 0.310 0.305 0.310 0.305 0.310 15,830,500 4,882,915 0.3084 6.169 6.070 6.169 6.070 6.169 795,443 6.1386 0.00%
2017-08-14 0 0.310 0.305 0.310 0.305 0.315 25,440,125 7,874,136 0.3095 6.169 6.070 6.169 6.070 6.269 1,278,303 6.1598 0.00%
2017-08-11 0 0.310 0.305 0.310 0.305 0.320 69,560,000 21,484,350 0.3089 6.169 6.070 6.169 6.070 6.368 3,495,218 6.1468 -3.12%
2017-08-10 0 0.320 0.315 0.320 0.310 0.320 31,925,075 10,016,347 0.3137 6.368 6.269 6.368 6.169 6.368 1,604,156 6.2440 1.59%
2017-08-09 0 0.315 0.310 0.315 0.310 0.320 52,469,400 16,522,771 0.3149 6.269 6.169 6.269 6.169 6.368 2,636,457 6.2670 -1.56%
2017-08-08 0 0.320 0.315 0.320 0.315 0.325 31,259,400 9,996,308 0.3198 6.368 6.269 6.368 6.269 6.468 1,570,707 6.3642 0.00%
2017-08-07 0 0.320 0.320 0.325 0.310 0.325 56,446,600 18,009,644 0.3191 6.368 6.368 6.468 6.169 6.468 2,836,302 6.3497 0.00%
2017-08-04 0 0.320 0.315 0.320 0.315 0.320 12,220,000 3,869,775 0.3167 6.368 6.269 6.368 6.269 6.368 614,025 6.3023 0.00%
2017-08-03 0 0.320 0.315 0.320 0.315 0.320 15,990,000 5,047,150 0.3156 6.368 6.269 6.368 6.269 6.368 803,458 6.2818 1.59%
2017-08-02 0 0.315 0.310 0.315 0.310 0.315 34,125,000 10,653,175 0.3122 6.269 6.169 6.269 6.169 6.269 1,714,697 6.2129 1.61%
2017-08-01 0 0.310 0.310 0.315 0.310 0.320 20,363,300 6,395,514 0.3141 6.169 6.169 6.269 6.169 6.368 1,023,205 6.2505 -1.59%
2017-07-31 0 0.315 0.310 0.315 0.305 0.315 28,440,000 8,872,100 0.3120 6.269 6.169 6.269 6.070 6.269 1,429,040 6.2084 1.61%
2017-07-28 0 0.310 0.305 0.310 0.305 0.315 20,295,000 6,276,275 0.3093 6.169 6.070 6.169 6.070 6.269 1,019,774 6.1546 -1.59%
2017-07-27 0 0.315 0.310 0.315 0.305 0.320 42,846,600 13,319,211 0.3109 6.269 6.169 6.269 6.070 6.368 2,152,936 6.1865 0.00%
2017-07-26 0 0.315 0.310 0.315 0.310 0.320 23,554,000 7,392,535 0.3139 6.269 6.169 6.269 6.169 6.368 1,183,530 6.2462 -1.56%
2017-07-25 0 0.320 0.315 0.320 0.315 0.325 45,640,000 14,548,200 0.3188 6.368 6.269 6.368 6.269 6.468 2,293,297 6.3438 -1.54%
2017-07-24 0 0.325 0.320 0.325 0.305 0.325 63,615,175 20,021,202 0.3147 6.468 6.368 6.468 6.070 6.468 3,196,505 6.2635 4.84%
2017-07-21 0 0.310 0.305 0.310 0.300 0.315 49,645,000 15,314,900 0.3085 6.169 6.070 6.169 5.970 6.269 2,494,538 6.1394 -1.59%
2017-07-20 0 0.315 0.310 0.315 0.310 0.320 22,048,000 6,906,850 0.3133 6.269 6.169 6.269 6.169 6.368 1,107,857 6.2344 0.00%
2017-07-19 0 0.315 0.310 0.315 0.310 0.320 48,845,000 15,283,825 0.3129 6.269 6.169 6.269 6.169 6.368 2,454,340 6.2273 -1.56%
2017-07-18 0 0.320 0.315 0.320 0.310 0.320 38,378,315 12,082,410 0.3148 6.368 6.269 6.368 6.169 6.368 1,928,415 6.2655 0.00%
2017-07-17 0 0.320 0.315 0.320 0.315 0.325 29,138,300 9,288,088 0.3188 6.368 6.269 6.368 6.269 6.468 1,464,127 6.3438 -1.54%
2017-07-14 0 0.325 0.320 0.325 0.320 0.330 25,470,000 8,259,625 0.3243 6.468 6.368 6.468 6.368 6.567 1,279,804 6.4538 0.00%
2017-07-13 0 0.325 0.320 0.325 0.320 0.325 17,163,000 5,508,271 0.3209 6.468 6.368 6.468 6.368 6.468 862,398 6.3872 0.00%
2017-07-12 0 0.325 0.320 0.325 0.315 0.325 17,698,000 5,676,685 0.3208 6.468 6.368 6.468 6.269 6.468 889,281 6.3835 0.00%
2017-07-11 0 0.325 0.320 0.325 0.320 0.325 23,005,000 7,402,275 0.3218 6.468 6.368 6.468 6.368 6.468 1,155,944 6.4037 -1.52%
2017-07-10 0 0.330 0.325 0.330 0.320 0.330 18,845,000 6,145,425 0.3261 6.567 6.468 6.567 6.368 6.567 946,915 6.4899 -1.49%
2017-07-07 0 0.335 0.330 0.335 0.325 0.335 40,440,317 13,398,856 0.3313 6.667 6.567 6.667 6.468 6.667 2,032,026 6.5938 0.00%
2017-07-06 0 0.335 0.330 0.335 0.320 0.335 71,175,000 23,408,625 0.3289 6.667 6.567 6.667 6.368 6.667 3,576,368 6.5454 3.08%
2017-07-05 0 0.325 0.320 0.325 0.310 0.325 62,145,000 19,731,000 0.3175 6.468 6.368 6.468 6.169 6.468 3,122,632 6.3187 1.56%
2017-07-04 0 0.320 0.320 0.325 0.315 0.325 24,975,015 7,996,379 0.3202 6.368 6.368 6.468 6.269 6.468 1,254,933 6.3720 -1.54%
2017-07-03 0 0.325 0.320 0.325 0.320 0.325 7,465,042 2,408,958 0.3227 6.468 6.368 6.468 6.368 6.468 375,100 6.4222 0.00%
2017-06-30 0 0.325 0.320 0.325 0.315 0.325 46,625,010 14,964,578 0.3210 6.468 6.368 6.468 6.269 6.468 2,342,791 6.3875 0.00%
2017-06-29 0 0.325 0.325 0.330 0.325 0.330 11,175,000 3,677,700 0.3291 6.468 6.468 6.567 6.468 6.567 561,516 6.5496 -1.52%
2017-06-28 0 0.330 0.325 0.330 0.325 0.330 14,282,000 4,684,935 0.3280 6.567 6.468 6.567 6.468 6.567 717,635 6.5283 -1.49%
2017-06-27 0 0.335 0.325 0.335 0.325 0.335 38,021,500 12,574,677 0.3307 6.667 6.468 6.667 6.468 6.667 1,910,486 6.5819 0.00%
2017-06-26 0 0.335 0.330 0.335 0.330 0.335 12,860,000 4,265,025 0.3317 6.667 6.567 6.667 6.567 6.667 646,183 6.6003 0.00%
2017-06-23 0 0.335 0.330 0.335 0.325 0.335 25,760,000 8,459,770 0.3284 6.667 6.567 6.667 6.468 6.667 1,294,376 6.5358 3.08%
2017-06-22 0 0.325 0.325 0.330 0.325 0.335 25,265,000 8,300,700 0.3285 6.468 6.468 6.567 6.468 6.667 1,269,504 6.5385 -2.99%
2017-06-21 0 0.335 0.330 0.335 0.325 0.335 27,020,000 8,927,145 0.3304 6.667 6.567 6.667 6.468 6.667 1,357,688 6.5753 1.52%
2017-06-20 0 0.330 0.330 0.335 0.325 0.340 47,680,200 15,800,212 0.3314 6.567 6.567 6.667 6.468 6.767 2,395,812 6.5949 -2.94%
2017-06-19 0 0.340 0.335 0.340 0.335 0.340 9,891,000 3,337,165 0.3374 6.767 6.667 6.767 6.667 6.767 496,998 6.7146 0.00%
2017-06-16 0 0.340 0.330 0.335 0.330 0.345 43,910,600 14,742,892 0.3357 6.767 6.567 6.667 6.567 6.866 2,206,399 6.6819 0.00%
2017-06-15 0 0.340 0.340 0.345 0.340 0.350 13,306,600 4,571,052 0.3435 6.767 6.767 6.866 6.767 6.966 668,624 6.8365 -2.86%
2017-06-14 0 0.350 0.345 0.350 0.335 0.355 55,915,000 19,453,975 0.3479 6.966 6.866 6.966 6.667 7.065 2,809,590 6.9241 2.94%
2017-06-13 0 0.340 0.335 0.340 0.335 0.340 23,789,000 8,045,880 0.3382 6.767 6.667 6.767 6.667 6.767 1,195,338 6.7310 0.00%
2017-06-12 0 0.340 0.335 0.340 0.335 0.340 15,135,000 5,086,950 0.3361 6.767 6.667 6.767 6.667 6.767 760,496 6.6890 0.00%
2017-06-09 0 0.340 0.335 0.340 0.330 0.340 22,040,000 7,389,500 0.3353 6.767 6.667 6.767 6.567 6.767 1,107,455 6.6725 0.00%
2017-06-08 0 0.340 0.335 0.340 0.335 0.340 8,065,600 2,734,174 0.3390 6.767 6.667 6.767 6.667 6.767 405,276 6.7464 0.00%
2017-06-07 0 0.340 0.335 0.340 0.335 0.340 9,170,000 3,088,750 0.3368 6.767 6.667 6.767 6.667 6.767 460,770 6.7035 0.00%
2017-06-06 0 0.340 0.335 0.340 0.330 0.340 39,831,600 13,345,311 0.3350 6.767 6.667 6.767 6.567 6.767 2,001,439 6.6679 0.00%
2017-06-05 0 0.340 0.335 0.340 0.335 0.345 28,370,000 9,581,125 0.3377 6.767 6.667 6.767 6.667 6.866 1,425,522 6.7211 -1.45%
2017-06-02 0 0.345 0.340 0.345 0.335 0.345 15,926,428 5,434,589 0.3412 6.866 6.767 6.866 6.667 6.866 800,264 6.7910 0.00%
2017-06-01 0 0.345 0.340 0.345 0.335 0.350 22,130,000 7,552,150 0.3413 6.866 6.767 6.866 6.667 6.966 1,111,978 6.7916 0.00%
2017-05-31 0 0.345 0.335 0.345 0.335 0.350 49,100,000 16,778,000 0.3417 6.866 6.667 6.866 6.667 6.966 2,467,153 6.8005 1.47%
2017-05-29 0 0.340 0.335 0.340 0.330 0.340 9,500,000 3,191,350 0.3359 6.767 6.667 6.767 6.567 6.767 477,351 6.6855 1.49%
2017-05-26 0 0.335 0.335 0.340 0.335 0.340 10,165,600 3,437,579 0.3382 6.667 6.667 6.767 6.667 6.767 510,796 6.7298 0.00%
2017-05-25 0 0.335 0.335 0.340 0.330 0.340 24,320,000 8,128,425 0.3342 6.667 6.667 6.767 6.567 6.767 1,222,020 6.6516 0.00%
2017-05-24 0 0.335 0.330 0.335 0.330 0.335 24,715,000 8,167,450 0.3305 6.667 6.567 6.667 6.567 6.667 1,241,868 6.5767 0.00%
2017-05-23 0 0.335 0.330 0.335 0.330 0.340 29,840,000 9,955,350 0.3336 6.667 6.567 6.667 6.567 6.767 1,499,386 6.6396 -1.47%
2017-05-22 0 0.340 0.335 0.340 0.330 0.340 22,605,000 7,590,350 0.3358 6.767 6.667 6.767 6.567 6.767 1,135,845 6.6826 0.00%
2017-05-19 0 0.340 0.335 0.340 0.335 0.340 17,735,000 5,981,975 0.3373 6.767 6.667 6.767 6.667 6.767 891,140 6.7127 0.00%
2017-05-18 0 0.340 0.335 0.340 0.335 0.350 35,045,000 11,977,375 0.3418 6.767 6.667 6.767 6.667 6.966 1,760,925 6.8018 -2.86%
2017-05-17 0 0.350 0.345 0.350 0.345 0.355 22,253,217 7,742,409 0.3479 6.966 6.866 6.966 6.866 7.065 1,118,169 6.9242 -1.41%
2017-05-16 0 0.355 0.350 0.355 0.350 0.365 27,700,000 9,861,925 0.3560 7.065 6.966 7.065 6.966 7.264 1,391,856 7.0854 1.43%
2017-05-15 0 0.350 0.345 0.350 0.340 0.350 23,560,000 8,163,550 0.3465 6.966 6.866 6.966 6.767 6.966 1,183,832 6.8959 1.45%
2017-05-12 0 0.345 0.340 0.345 0.335 0.345 28,200,000 9,581,100 0.3398 6.866 6.767 6.866 6.667 6.866 1,416,980 6.7616 1.47%
2017-05-11 0 0.340 0.340 0.345 0.340 0.345 22,040,000 7,511,425 0.3408 6.767 6.767 6.866 6.767 6.866 1,107,455 6.7826 -1.45%
2017-05-10 0 0.345 0.340 0.345 0.340 0.350 27,300,000 9,363,075 0.3430 6.866 6.767 6.866 6.767 6.966 1,371,757 6.8256 -1.43%
2017-05-09 0 0.350 0.345 0.350 0.340 0.350 25,659,693 8,835,642 0.3443 6.966 6.866 6.966 6.767 6.966 1,289,336 6.8529 0.00%
2017-05-08 0 0.350 0.345 0.350 0.340 0.350 13,760,000 4,775,025 0.3470 6.966 6.866 6.966 6.767 6.966 691,406 6.9063 0.00%
2017-05-05 0 0.350 0.345 0.350 0.340 0.350 33,350,000 11,506,450 0.3450 6.966 6.866 6.966 6.767 6.966 1,675,755 6.8664 0.00%
2017-05-04 0 0.350 0.345 0.350 0.340 0.360 62,201,200 21,620,395 0.3476 6.966 6.866 6.966 6.767 7.165 3,125,456 6.9175 -1.41%
2017-05-02 0 0.355 0.355 0.360 0.355 0.370 35,975,000 12,970,325 0.3605 7.065 7.065 7.165 7.065 7.364 1,807,655 7.1752 -1.39%
2017-04-28 0 0.360 0.355 0.360 0.350 0.360 43,250,000 15,404,075 0.3562 7.165 7.065 7.165 6.966 7.165 2,173,205 7.0882 0.00%
2017-04-27 0 0.360 0.355 0.360 0.350 0.375 99,008,500 35,430,732 0.3579 7.165 7.065 7.165 6.966 7.463 4,974,932 7.1219 -2.70%
2017-04-26 0 0.370 0.365 0.370 0.365 0.385 52,206,800 19,375,311 0.3711 7.364 7.264 7.364 7.264 7.662 2,623,262 7.3860 -2.63%
2017-04-25 0 0.380 0.375 0.380 0.360 0.385 147,423,026 54,655,039 0.3707 7.563 7.463 7.563 7.165 7.662 7,407,642 7.3782 1.33%
2017-04-24 0 0.375 0.370 0.375 0.345 0.385 337,690,030 124,623,960 0.3690 7.463 7.364 7.463 6.866 7.662 16,968,088 7.3446 8.70%
2017-04-21 0 0.345 0.340 0.345 0.325 0.345 118,510,000 39,853,450 0.3363 6.866 6.767 6.866 6.468 6.866 5,954,834 6.6926 2.99%
2017-04-20 0 0.335 0.330 0.335 0.325 0.335 22,185,000 7,375,550 0.3325 6.667 6.567 6.667 6.468 6.667 1,114,741 6.6164 1.52%
2017-04-19 0 0.330 0.325 0.330 0.325 0.335 14,015,000 4,627,575 0.3302 6.567 6.468 6.567 6.468 6.667 704,219 6.5712 -1.49%
2017-04-18 0 0.335 0.330 0.335 0.325 0.335 30,785,000 10,181,850 0.3307 6.667 6.567 6.667 6.468 6.667 1,546,870 6.5822 1.52%
2017-04-13 0 0.330 0.325 0.330 0.325 0.335 21,265,000 6,994,275 0.3289 6.567 6.468 6.567 6.468 6.667 1,068,514 6.5458 -1.49%
2017-04-12 0 0.335 0.330 0.335 0.325 0.335 30,185,600 9,977,188 0.3305 6.667 6.567 6.667 6.468 6.667 1,516,752 6.5780 0.00%
2017-04-11 0 0.335 0.330 0.335 0.325 0.335 34,602,400 11,446,666 0.3308 6.667 6.567 6.667 6.468 6.667 1,738,685 6.5835 1.52%
2017-04-10 0 0.330 0.325 0.330 0.320 0.330 38,735,000 12,604,975 0.3254 6.567 6.468 6.567 6.368 6.567 1,946,338 6.4763 1.54%
2017-04-07 0 0.325 0.320 0.325 0.315 0.325 45,058,000 14,405,850 0.3197 6.468 6.368 6.468 6.269 6.468 2,264,053 6.3629 0.00%
2017-04-06 0 0.325 0.320 0.325 0.320 0.325 21,713,000 6,988,323 0.3218 6.468 6.368 6.468 6.368 6.468 1,091,025 6.4053 0.00%
2017-04-05 0 0.325 0.320 0.325 0.320 0.325 52,006,000 16,751,700 0.3221 6.468 6.368 6.468 6.368 6.468 2,613,173 6.4105 1.56%
2017-04-03 0 0.320 0.320 0.325 0.320 0.335 54,135,000 17,667,950 0.3264 6.368 6.368 6.468 6.368 6.667 2,720,150 6.4952 -1.54%
2017-03-31 0 0.325 0.325 0.330 0.325 0.335 9,780,000 3,222,500 0.3295 6.468 6.468 6.567 6.468 6.667 491,421 6.5575 -1.52%
2017-03-30 0 0.330 0.325 0.330 0.325 0.335 16,935,000 5,570,400 0.3289 6.567 6.468 6.567 6.468 6.667 850,942 6.5462 -1.49%
2017-03-29 0 0.335 0.330 0.335 0.330 0.340 30,395,000 10,126,650 0.3332 6.667 6.567 6.667 6.567 6.767 1,527,274 6.6305 1.52%
2017-03-28 0 0.330 0.325 0.330 0.325 0.335 29,918,000 9,867,725 0.3298 6.567 6.468 6.567 6.468 6.667 1,503,305 6.5640 1.54%
2017-03-27 0 0.325 0.325 0.330 0.325 0.340 31,966,500 10,573,407 0.3308 6.468 6.468 6.567 6.468 6.767 1,606,238 6.5827 -2.99%
2017-03-24 0 0.335 0.335 0.340 0.335 0.345 25,810,015 8,780,429 0.3402 6.667 6.667 6.767 6.667 6.866 1,296,889 6.7704 -2.90%
2017-03-23 0 0.345 0.340 0.345 0.340 0.345 14,130,000 4,841,600 0.3426 6.866 6.767 6.866 6.767 6.866 709,998 6.8192 0.00%
2017-03-22 0 0.345 0.340 0.345 0.340 0.350 23,920,025 8,203,833 0.3430 6.866 6.767 6.866 6.767 6.966 1,201,922 6.8256 -2.82%
2017-03-21 0 0.355 0.350 0.355 0.340 0.355 55,051,469 19,219,884 0.3491 7.065 6.966 7.065 6.767 7.065 2,766,200 6.9481 1.43%
2017-03-20 0 0.350 0.345 0.350 0.325 0.350 89,172,250 30,353,917 0.3404 6.966 6.866 6.966 6.468 6.966 4,480,685 6.7744 7.69%
2017-03-17 0 0.325 0.325 0.330 0.325 0.330 33,095,000 10,860,000 0.3281 6.468 6.468 6.567 6.468 6.567 1,662,942 6.5306 -1.52%
2017-03-16 0 0.330 0.325 0.330 0.325 0.330 36,875,100 12,010,883 0.3257 6.567 6.468 6.567 6.468 6.567 1,852,883 6.4823 1.54%
2017-03-15 0 0.325 0.320 0.325 0.320 0.330 34,805,000 11,302,175 0.3247 6.468 6.368 6.468 6.368 6.567 1,748,865 6.4626 -1.52%
2017-03-14 0 0.330 0.325 0.330 0.325 0.335 20,995,000 6,944,325 0.3308 6.567 6.468 6.567 6.468 6.667 1,054,947 6.5826 -1.49%
2017-03-13 0 0.335 0.330 0.335 0.325 0.335 34,905,000 11,514,150 0.3299 6.667 6.567 6.667 6.468 6.667 1,753,890 6.5649 3.08%
2017-03-10 0 0.325 0.325 0.330 0.325 0.330 32,617,015 10,645,589 0.3264 6.468 6.468 6.567 6.468 6.567 1,638,924 6.4955 -1.52%
2017-03-09 0 0.330 0.325 0.330 0.325 0.335 35,825,000 11,824,175 0.3301 6.567 6.468 6.567 6.468 6.667 1,800,118 6.5686 -1.49%
2017-03-08 0 0.335 0.330 0.335 0.330 0.335 15,240,000 5,067,200 0.3325 6.667 6.567 6.667 6.567 6.667 765,772 6.6171 0.00%
2017-03-07 0 0.335 0.330 0.335 0.330 0.335 18,981,000 6,303,010 0.3321 6.667 6.567 6.667 6.567 6.667 953,748 6.6087 0.00%
2017-03-06 0 0.335 0.330 0.335 0.330 0.335 16,365,000 5,417,675 0.3311 6.667 6.567 6.667 6.567 6.667 822,301 6.5884 1.52%
2017-03-03 0 0.330 0.330 0.335 0.325 0.335 28,035,000 9,293,600 0.3315 6.567 6.567 6.667 6.468 6.667 1,408,689 6.5973 -1.49%
2017-03-02 0 0.335 0.330 0.335 0.330 0.345 45,043,909 15,069,481 0.3346 6.667 6.567 6.667 6.567 6.866 2,263,345 6.6581 -1.47%
2017-03-01 0 0.340 0.335 0.340 0.330 0.340 34,055,000 11,429,275 0.3356 6.767 6.667 6.767 6.567 6.767 1,711,179 6.6792 1.49%
2017-02-28 0 0.335 0.330 0.335 0.330 0.340 33,848,000 11,267,880 0.3329 6.667 6.567 6.667 6.567 6.767 1,700,778 6.6251 -1.47%
2017-02-27 0 0.340 0.335 0.340 0.330 0.340 31,160,000 10,453,175 0.3355 6.767 6.667 6.767 6.567 6.767 1,565,713 6.6763 0.00%
2017-02-24 0 0.340 0.335 0.340 0.335 0.340 29,497,556 9,933,505 0.3368 6.767 6.667 6.767 6.667 6.767 1,482,179 6.7020 0.00%
2017-02-23 0 0.340 0.335 0.340 0.335 0.345 52,170,000 17,809,150 0.3414 6.767 6.667 6.767 6.667 6.866 2,621,413 6.7937 -2.86%
2017-02-22 0 0.350 0.345 0.350 0.345 0.350 13,401,500 4,645,980 0.3467 6.966 6.866 6.966 6.866 6.966 673,392 6.8994 0.00%
2017-02-21 0 0.350 0.345 0.350 0.340 0.350 49,115,000 16,972,475 0.3456 6.966 6.866 6.966 6.767 6.966 2,467,907 6.8773 1.45%
2017-02-20 0 0.345 0.340 0.345 0.335 0.350 76,970,000 26,257,625 0.3411 6.866 6.767 6.866 6.667 6.966 3,867,552 6.7892 -1.43%
2017-02-17 0 0.350 0.345 0.350 0.345 0.360 38,700,000 13,640,650 0.3525 6.966 6.866 6.966 6.866 7.165 1,944,579 7.0147 -2.78%
2017-02-16 0 0.360 0.355 0.360 0.355 0.365 44,197,907 15,914,410 0.3601 7.165 7.065 7.165 7.065 7.264 2,220,835 7.1660 0.00%
2017-02-15 0 0.360 0.360 0.365 0.360 0.365 23,160,000 8,399,750 0.3627 7.165 7.165 7.264 7.165 7.264 1,163,733 7.2179 -1.37%
2017-02-14 0 0.365 0.360 0.365 0.360 0.365 16,090,000 5,820,575 0.3618 7.264 7.165 7.264 7.165 7.264 808,483 7.1994 0.00%
2017-02-13 0 0.365 0.360 0.365 0.360 0.370 44,075,000 16,074,975 0.3647 7.264 7.165 7.264 7.165 7.364 2,214,660 7.2584 1.39%
2017-02-10 0 0.360 0.355 0.360 0.355 0.365 25,472,058 9,195,749 0.3610 7.165 7.065 7.165 7.065 7.264 1,279,908 7.1847 0.00%
2017-02-09 0 0.360 0.355 0.360 0.355 0.360 33,297,022 11,877,327 0.3567 7.165 7.065 7.165 7.065 7.165 1,673,093 7.0990 0.00%
2017-02-08 0 0.360 0.355 0.360 0.350 0.360 28,147,108 10,000,908 0.3553 7.165 7.065 7.165 6.966 7.165 1,414,323 7.0712 0.00%
2017-02-07 0 0.360 0.355 0.360 0.350 0.365 34,965,000 12,506,650 0.3577 7.165 7.065 7.165 6.966 7.264 1,756,905 7.1186 -1.37%
2017-02-06 0 0.365 0.360 0.365 0.355 0.370 34,705,000 12,548,575 0.3616 7.264 7.165 7.264 7.065 7.364 1,743,840 7.1959 2.82%
2017-02-03 0 0.355 0.350 0.355 0.345 0.355 46,796,740 16,433,015 0.3512 7.065 6.966 7.065 6.866 7.065 2,351,420 6.9885 1.43%
2017-02-02 0 0.350 0.345 0.350 0.345 0.350 4,000,000 1,384,975 0.3462 6.966 6.866 6.966 6.866 6.966 200,990 6.8908 0.00%
2017-02-01 0 0.350 0.345 0.350 0.345 0.350 10,093,000 3,503,760 0.3471 6.966 6.866 6.966 6.866 6.966 507,148 6.9087 1.45%
2017-01-27 0 0.345 0.340 0.345 0.340 0.350 6,480,000 2,235,400 0.3450 6.866 6.767 6.866 6.767 6.966 325,604 6.8654 0.00%
2017-01-26 0 0.345 0.340 0.345 0.340 0.345 35,934,500 12,383,642 0.3446 6.866 6.767 6.866 6.767 6.866 1,805,620 6.8584 0.00%
2017-01-25 0 0.345 0.340 0.345 0.340 0.345 8,995,000 3,073,825 0.3417 6.866 6.767 6.866 6.767 6.866 451,976 6.8009 0.00%
2017-01-24 0 0.345 0.340 0.345 0.340 0.350 16,275,000 5,600,925 0.3441 6.866 6.767 6.866 6.767 6.966 817,778 6.8490 0.00%
2017-01-23 0 0.345 0.340 0.345 0.340 0.350 18,160,000 6,259,675 0.3447 6.866 6.767 6.866 6.767 6.966 912,495 6.8600 -1.43%
2017-01-20 0 0.350 0.345 0.350 0.345 0.355 20,501,500 7,154,020 0.3490 6.966 6.866 6.966 6.866 7.065 1,030,150 6.9446 0.00%
2017-01-19 0 0.350 0.345 0.350 0.340 0.350 27,560,000 9,521,600 0.3455 6.966 6.866 6.966 6.767 6.966 1,384,822 6.8757 1.45%
2017-01-18 0 0.345 0.340 0.345 0.335 0.345 29,520,000 10,048,850 0.3404 6.866 6.767 6.866 6.667 6.866 1,483,307 6.7746 1.47%
2017-01-17 0 0.340 0.335 0.340 0.330 0.340 44,210,000 14,798,450 0.3347 6.767 6.667 6.767 6.567 6.767 2,221,443 6.6616 1.49%
2017-01-16 0 0.335 0.335 0.340 0.335 0.350 52,650,000 17,977,700 0.3415 6.667 6.667 6.767 6.667 6.966 2,645,532 6.7955 -4.29%
2017-01-13 0 0.350 0.345 0.350 0.345 0.355 26,890,017 9,399,430 0.3496 6.966 6.866 6.966 6.866 7.065 1,351,157 6.9566 2.94%
2017-01-12 0 0.340 0.340 0.345 0.340 0.360 45,800,000 16,030,010 0.3500 6.767 6.767 6.866 6.767 7.165 2,301,337 6.9655 -5.56%
2017-01-11 0 0.360 0.355 0.360 0.355 0.360 9,510,000 3,410,125 0.3586 7.165 7.065 7.165 7.065 7.165 477,854 7.1363 0.00%
2017-01-10 0 0.360 0.355 0.360 0.350 0.360 16,536,000 5,887,230 0.3560 7.165 7.065 7.165 6.966 7.165 830,893 7.0854 0.00%
2017-01-09 0 0.360 0.355 0.360 0.350 0.365 19,246,500 6,846,852 0.3557 7.165 7.065 7.165 6.966 7.264 967,089 7.0799 0.00%
2017-01-06 0 0.360 0.360 0.365 0.355 0.365 41,992,242 15,157,737 0.3610 7.165 7.165 7.264 7.065 7.264 2,110,006 7.1837 -1.37%
2017-01-05 0 0.365 0.360 0.365 0.355 0.370 24,241,700 8,785,378 0.3624 7.264 7.165 7.264 7.065 7.364 1,218,085 7.2124 1.39%
2017-01-04 0 0.360 0.355 0.360 0.350 0.360 20,830,000 7,432,960 0.3568 7.165 7.065 7.165 6.966 7.165 1,046,656 7.1016 0.00%
2017-01-03 0 0.360 0.355 0.360 0.340 0.360 29,608,400 10,472,922 0.3537 7.165 7.065 7.165 6.767 7.165 1,487,749 7.0394 4.35%
2016-12-30 0 0.345 0.340 0.345 0.340 0.360 42,870,000 15,121,775 0.3527 6.866 6.767 6.866 6.767 7.165 2,154,111 7.0200 -2.82%
2016-12-29 0 0.355 0.350 0.355 0.325 0.355 50,305,120 17,148,587 0.3409 7.065 6.966 7.065 6.468 7.065 2,527,708 6.7842 5.97%
2016-12-28 0 0.335 0.330 0.335 0.320 0.335 52,025,000 17,047,400 0.3277 6.667 6.567 6.667 6.368 6.667 2,614,127 6.5213 0.00%
2016-12-23 0 0.335 0.330 0.335 0.320 0.335 35,785,000 11,720,250 0.3275 6.667 6.567 6.667 6.368 6.667 1,798,108 6.5181 3.08%
2016-12-22 0 0.325 0.320 0.325 0.320 0.330 32,657,977 10,521,918 0.3222 6.468 6.368 6.468 6.368 6.567 1,640,983 6.4120 0.00%
2016-12-21 0 0.325 0.325 0.330 0.315 0.330 51,305,000 16,476,225 0.3211 6.468 6.468 6.567 6.269 6.567 2,577,949 6.3912 3.17%
2016-12-20 0 0.315 0.315 0.320 0.315 0.335 105,290,000 33,776,925 0.3208 6.269 6.269 6.368 6.269 6.667 5,290,562 6.3844 -5.97%
2016-12-19 0 0.335 0.330 0.335 0.320 0.355 103,005,000 34,629,300 0.3362 6.667 6.567 6.667 6.368 7.065 5,175,746 6.6907 -5.63%
2016-12-16 0 0.355 0.350 0.355 0.350 0.360 40,170,000 14,259,350 0.3550 7.065 6.966 7.065 6.966 7.165 2,018,443 7.0645 0.00%
2016-12-15 0 0.355 0.355 0.360 0.355 0.360 26,970,000 9,683,700 0.3591 7.065 7.065 7.165 7.065 7.165 1,355,176 7.1457 -2.74%
2016-12-14 0 0.365 0.360 0.365 0.360 0.370 20,300,000 7,431,250 0.3661 7.264 7.165 7.264 7.165 7.364 1,020,025 7.2854 -1.35%
2016-12-13 0 0.370 0.365 0.370 0.365 0.375 13,040,000 4,808,300 0.3687 7.364 7.264 7.364 7.264 7.463 655,228 7.3384 1.37%
2016-12-12 0 0.365 0.365 0.370 0.365 0.375 31,985,000 11,911,925 0.3724 7.264 7.264 7.364 7.264 7.463 1,607,167 7.4118 -2.67%
2016-12-09 0 0.375 0.370 0.375 0.365 0.375 23,555,000 8,682,975 0.3686 7.463 7.364 7.463 7.264 7.463 1,183,580 7.3362 0.00%
2016-12-08 0 0.375 0.370 0.375 0.370 0.375 18,930,000 7,025,450 0.3711 7.463 7.364 7.463 7.364 7.463 951,186 7.3860 1.35%
2016-12-07 0 0.370 0.370 0.375 0.365 0.380 39,370,000 14,661,375 0.3724 7.364 7.364 7.463 7.264 7.563 1,978,245 7.4113 -1.33%
2016-12-06 0 0.375 0.370 0.375 0.370 0.375 24,135,143 8,976,380 0.3719 7.463 7.364 7.463 7.364 7.463 1,212,731 7.4018 0.00%
2016-12-05 0 0.375 0.370 0.375 0.370 0.385 24,190,000 9,077,050 0.3752 7.463 7.364 7.463 7.364 7.662 1,215,488 7.4678 -1.32%
2016-12-02 0 0.380 0.375 0.380 0.370 0.380 21,930,000 8,237,050 0.3756 7.563 7.463 7.563 7.364 7.563 1,101,928 7.4751 2.70%
2016-12-01 0 0.370 0.370 0.375 0.370 0.380 23,131,200 8,683,726 0.3754 7.364 7.364 7.463 7.364 7.563 1,162,286 7.4713 -2.63%
2016-11-30 0 0.380 0.375 0.380 0.370 0.385 30,630,030 11,575,285 0.3779 7.563 7.463 7.563 7.364 7.662 1,539,083 7.5209 1.33%
2016-11-29 0 0.375 0.375 0.380 0.370 0.380 42,536,200 15,995,426 0.3760 7.463 7.463 7.563 7.364 7.563 2,137,339 7.4838 0.00%
2016-11-28 0 0.375 0.370 0.375 0.365 0.380 71,554,000 26,496,850 0.3703 7.463 7.364 7.463 7.264 7.563 3,595,411 7.3696 1.35%
2016-11-25 0 0.370 0.365 0.370 0.365 0.370 30,920,000 11,411,900 0.3691 7.364 7.264 7.364 7.264 7.364 1,553,653 7.3452 0.00%
2016-11-24 0 0.370 0.365 0.370 0.360 0.375 73,855,000 26,981,500 0.3653 7.364 7.264 7.364 7.165 7.463 3,711,031 7.2706 -1.33%
2016-11-23 0 0.375 0.370 0.375 0.360 0.380 171,090,004 62,958,976 0.3680 7.463 7.364 7.463 7.165 7.563 8,596,849 7.3235 0.00%
2016-11-22 0 0.375 0.370 0.375 0.365 0.380 95,690,000 35,497,550 0.3710 7.463 7.364 7.463 7.264 7.563 4,808,186 7.3827 -1.32%
2016-11-21 0 0.380 0.375 0.380 0.375 0.385 26,315,000 9,947,900 0.3780 7.563 7.463 7.563 7.463 7.662 1,322,264 7.5234 -1.30%
2016-11-18 0 0.385 0.380 0.385 0.375 0.390 61,130,000 23,368,875 0.3823 7.662 7.563 7.662 7.463 7.762 3,071,631 7.6080 -1.28%
2016-11-17 0 0.390 0.385 0.390 0.375 0.390 30,905,000 11,817,350 0.3824 7.762 7.662 7.762 7.463 7.762 1,552,900 7.6099 1.30%
2016-11-16 0 0.385 0.385 0.390 0.360 0.390 78,570,000 29,682,425 0.3778 7.662 7.662 7.762 7.165 7.762 3,947,948 7.5184 6.94%
2016-11-15 0 0.360 0.355 0.360 0.355 0.365 28,955,000 10,448,325 0.3608 7.165 7.065 7.165 7.065 7.264 1,454,917 7.1814 -1.37%
2016-11-14 0 0.365 0.360 0.365 0.350 0.365 60,436,884 21,522,015 0.3561 7.264 7.165 7.264 6.966 7.264 3,036,804 7.0871 1.39%
2016-11-11 0 0.360 0.355 0.360 0.350 0.370 104,730,000 37,616,175 0.3592 7.165 7.065 7.165 6.966 7.364 5,262,423 7.1481 -1.37%
2016-11-10 0 0.365 0.365 0.370 0.365 0.375 93,295,105 34,557,961 0.3704 7.264 7.264 7.364 7.264 7.463 4,687,848 7.3718 -1.35%
2016-11-09 0 0.370 0.365 0.370 0.360 0.375 131,265,000 48,053,175 0.3661 7.364 7.264 7.364 7.165 7.463 6,595,741 7.2855 -1.33%
2016-11-08 0 0.375 0.375 0.380 0.375 0.390 69,830,000 26,587,650 0.3807 7.463 7.463 7.563 7.463 7.762 3,508,785 7.5775 -2.60%
2016-11-07 0 0.385 0.385 0.390 0.380 0.390 44,245,000 17,070,425 0.3858 7.662 7.662 7.762 7.563 7.762 2,223,202 7.6783 -1.28%
2016-11-04 0 0.390 0.385 0.390 0.380 0.390 57,535,000 22,059,950 0.3834 7.762 7.662 7.762 7.563 7.762 2,890,991 7.6306 1.30%
2016-11-03 0 0.385 0.380 0.385 0.380 0.385 29,845,000 11,387,600 0.3816 7.662 7.563 7.662 7.563 7.662 1,499,637 7.5936 0.00%
2016-11-02 0 0.385 0.380 0.385 0.380 0.390 74,365,000 28,514,425 0.3834 7.662 7.563 7.662 7.563 7.762 3,736,657 7.6310 -2.53%
2016-11-01 0 0.395 0.390 0.395 0.390 0.400 66,715,000 26,234,675 0.3932 7.861 7.762 7.861 7.762 7.961 3,352,264 7.8260 -2.47%
2016-10-31 0 0.405 0.395 0.405 0.395 0.405 32,625,205 13,023,207 0.3992 8.060 7.861 8.060 7.861 8.060 1,639,336 7.9442 0.00%
2016-10-28 0 0.405 0.400 0.405 0.400 0.410 48,105,000 19,470,050 0.4047 8.060 7.961 8.060 7.961 8.160 2,417,157 8.0549 0.00%
2016-10-27 0 0.405 0.400 0.405 0.400 0.420 78,295,000 31,720,900 0.4051 8.060 7.961 8.060 7.961 8.359 3,934,130 8.0630 -2.41%
2016-10-26 0 0.415 0.410 0.420 0.410 0.420 99,909,271 41,419,712 0.4146 8.259 8.160 8.359 8.160 8.359 5,020,194 8.2506 0.00%
2016-10-25 0 0.415 0.410 0.415 0.410 0.415 25,705,000 10,643,350 0.4141 8.259 8.160 8.259 8.160 8.259 1,291,613 8.2404 0.00%
2016-10-24 0 0.415 0.410 0.415 0.405 0.420 89,590,000 37,059,550 0.4137 8.259 8.160 8.259 8.060 8.359 4,501,676 8.2324 0.00%
2016-10-20 0 0.415 0.415 0.420 0.415 0.425 35,450,729 14,905,416 0.4205 8.259 8.259 8.359 8.259 8.458 1,781,311 8.3677 -1.19%
2016-10-19 0 0.420 0.420 0.425 0.415 0.425 62,860,015 26,544,906 0.4223 8.359 8.359 8.458 8.259 8.458 3,158,560 8.4041 0.00%
2016-10-18 0 0.420 0.415 0.420 0.415 0.420 37,930,000 15,804,775 0.4167 8.359 8.259 8.359 8.259 8.359 1,905,889 8.2926 1.20%
2016-10-17 0 0.415 0.410 0.415 0.405 0.420 81,185,000 33,577,450 0.4136 8.259 8.160 8.259 8.060 8.359 4,079,345 8.2311 2.47%
2016-10-14 0 0.405 0.405 0.410 0.395 0.415 97,863,000 39,584,540 0.4045 8.060 8.060 8.160 7.861 8.259 4,917,374 8.0499 2.53%
2016-10-13 0 0.395 0.390 0.395 0.390 0.400 72,765,000 28,717,800 0.3947 7.861 7.762 7.861 7.762 7.961 3,656,261 7.8544 -1.25%
2016-10-12 0 0.400 0.395 0.400 0.395 0.405 33,315,000 13,240,100 0.3974 7.961 7.861 7.961 7.861 8.060 1,673,996 7.9093 -1.23%
2016-10-11 0 0.405 0.400 0.405 0.400 0.405 58,545,000 23,547,525 0.4022 8.060 7.961 8.060 7.961 8.060 2,941,741 8.0046 0.00%
2016-10-07 0 0.405 0.400 0.405 0.400 0.410 43,219,683 17,363,307 0.4017 8.060 7.961 8.060 7.961 8.160 2,171,682 7.9953 -1.22%
2016-10-06 0 0.410 0.405 0.410 0.405 0.415 46,385,005 19,001,451 0.4096 8.160 8.060 8.160 8.060 8.259 2,330,732 8.1526 0.00%
2016-10-05 0 0.410 0.405 0.410 0.405 0.415 34,345,000 14,101,200 0.4106 8.160 8.060 8.160 8.060 8.259 1,725,751 8.1711 -1.20%
2016-10-04 0 0.415 0.410 0.415 0.410 0.420 92,885,000 38,544,050 0.4150 8.259 8.160 8.259 8.160 8.359 4,667,241 8.2584 2.47%
2016-10-03 0 0.405 0.405 0.410 0.395 0.410 84,620,000 34,400,575 0.4065 8.060 8.060 8.160 7.861 8.160 4,251,946 8.0905 3.85%
2016-09-30 0 0.390 0.385 0.390 0.385 0.395 89,555,000 34,832,150 0.3889 7.762 7.662 7.762 7.662 7.861 4,499,917 7.7406 -1.27%
2016-09-29 0 0.395 0.390 0.395 0.390 0.415 204,805,344 81,274,850 0.3968 7.861 7.762 7.861 7.762 8.259 10,290,962 7.8977 -4.82%
2016-09-28 0 0.415 0.410 0.415 0.410 0.420 39,380,000 16,359,850 0.4154 8.259 8.160 8.259 8.160 8.359 1,978,748 8.2678 0.00%
2016-09-27 0 0.415 0.415 0.420 0.405 0.430 154,090,030 64,484,562 0.4185 8.259 8.259 8.359 8.060 8.558 7,742,643 8.3285 2.47%
2016-09-26 0 0.405 0.400 0.405 0.400 0.425 159,170,050 64,970,794 0.4082 8.060 7.961 8.060 7.961 8.458 7,997,901 8.1235 -3.57%
2016-09-23 0 0.420 0.415 0.425 0.410 0.440 301,770,000 126,984,375 0.4208 8.359 8.259 8.458 8.160 8.757 15,163,196 8.3745 -4.55%
2016-09-22 0 0.440 0.435 0.440 0.430 0.450 157,925,000 69,523,125 0.4402 8.757 8.657 8.757 8.558 8.956 7,935,340 8.7612 -2.22%
2016-09-21 0 0.450 0.445 0.450 0.440 0.455 98,185,000 43,853,650 0.4466 8.956 8.856 8.956 8.757 9.055 4,933,553 8.8889 0.00%
2016-09-20 0 0.450 0.445 0.450 0.445 0.460 111,745,510 50,523,869 0.4521 8.956 8.856 8.956 8.856 9.155 5,614,935 8.9981 -1.10%
2016-09-19 0 0.455 0.455 0.460 0.455 0.480 90,980,000 42,393,775 0.4660 9.055 9.055 9.155 9.055 9.553 4,571,520 9.2735 -2.15%
2016-09-15 0 0.465 0.465 0.470 0.460 0.475 39,380,000 18,366,125 0.4664 9.254 9.254 9.354 9.155 9.453 1,978,748 9.2817 0.00%
2016-09-14 0 0.465 0.465 0.470 0.460 0.470 20,800,000 9,664,575 0.4646 9.254 9.254 9.354 9.155 9.354 1,045,149 9.2471 -1.06%
2016-09-13 0 0.470 0.465 0.470 0.460 0.480 41,900,008 19,676,428 0.4696 9.354 9.254 9.354 9.155 9.553 2,105,372 9.3458 -1.05%
2016-09-12 0 0.475 0.470 0.475 0.470 0.485 59,495,000 28,146,900 0.4731 9.453 9.354 9.453 9.354 9.652 2,989,476 9.4153 -2.06%
2016-09-09 0 0.485 0.485 0.490 0.485 0.495 38,635,000 18,941,225 0.4903 9.652 9.652 9.752 9.652 9.851 1,941,313 9.7569 -1.02%
2016-09-08 0 0.490 0.485 0.490 0.480 0.490 28,844,000 14,031,380 0.4865 9.752 9.652 9.752 9.553 9.752 1,449,340 9.6812 2.08%
2016-09-07 0 0.480 0.480 0.485 0.480 0.490 29,725,000 14,425,075 0.4853 9.553 9.553 9.652 9.553 9.752 1,493,608 9.6579 -2.04%
2016-09-06 0 0.490 0.485 0.490 0.485 0.500 84,900,000 41,525,500 0.4891 9.752 9.652 9.752 9.652 9.951 4,266,015 9.7340 -2.00%
2016-09-05 0 0.500 0.495 0.500 0.495 0.510 79,399,015 39,737,147 0.5005 9.951 9.851 9.951 9.851 10.15 3,989,604 9.9602 1.01%
2016-09-02 0 0.495 0.490 0.495 0.485 0.500 55,585,930 27,439,463 0.4936 9.851 9.752 9.851 9.652 9.951 2,793,055 9.8242 1.02%
2016-09-01 0 0.490 0.485 0.490 0.475 0.490 31,210,182 15,058,933 0.4825 9.752 9.652 9.752 9.453 9.752 1,568,234 9.6025 2.08%
2016-08-31 0 0.480 0.475 0.480 0.475 0.495 63,135,090 30,296,441 0.4799 9.553 9.453 9.553 9.453 9.851 3,172,382 9.5501 -2.04%
2016-08-30 0 0.490 0.485 0.490 0.470 0.500 203,955,060 99,216,252 0.4865 9.752 9.652 9.752 9.354 9.951 10,248,237 9.6813 5.38%
2016-08-29 0 0.465 0.465 0.470 0.455 0.470 46,825,000 21,696,925 0.4634 9.254 9.254 9.354 9.055 9.354 2,352,840 9.2216 1.09%
2016-08-26 0 0.460 0.455 0.460 0.445 0.460 29,110,000 13,195,275 0.4533 9.155 9.055 9.155 8.856 9.155 1,462,705 9.0211 3.37%
2016-08-25 0 0.445 0.445 0.450 0.445 0.450 14,700,000 6,575,675 0.4473 8.856 8.856 8.956 8.856 8.956 738,639 8.9024 -1.11%
2016-08-24 0 0.450 0.445 0.450 0.445 0.460 66,620,000 30,007,350 0.4504 8.956 8.856 8.956 8.856 9.155 3,347,490 8.9641 -2.17%
2016-08-23 0 0.460 0.460 0.465 0.460 0.465 26,740,400 12,386,676 0.4632 9.155 9.155 9.254 9.155 9.254 1,343,639 9.2188 -1.08%
2016-08-22 0 0.465 0.460 0.465 0.455 0.465 56,475,000 25,976,625 0.4600 9.254 9.155 9.254 9.055 9.254 2,837,729 9.1540 2.20%
2016-08-19 0 0.455 0.455 0.460 0.455 0.475 72,985,000 33,679,875 0.4615 9.055 9.055 9.155 9.055 9.453 3,667,316 9.1838 -3.19%
2016-08-18 0 0.470 0.465 0.470 0.465 0.485 88,061,963 41,782,818 0.4745 9.354 9.254 9.354 9.254 9.652 4,424,896 9.4427 0.00%
2016-08-17 0 0.470 0.465 0.470 0.450 0.480 155,276,800 72,566,092 0.4673 9.354 9.254 9.354 8.956 9.553 7,802,275 9.3006 3.30%
2016-08-16 0 0.455 0.450 0.455 0.440 0.455 52,020,000 23,218,525 0.4463 9.055 8.956 9.055 8.757 9.055 2,613,876 8.8828 2.25%
2016-08-15 0 0.445 0.440 0.445 0.430 0.445 67,805,000 29,807,825 0.4396 8.856 8.757 8.856 8.558 8.856 3,407,033 8.7489 2.30%
2016-08-12 0 0.435 0.430 0.435 0.430 0.440 12,265,000 5,324,825 0.4341 8.657 8.558 8.657 8.558 8.757 616,286 8.6402 0.00%
2016-08-11 0 0.435 0.430 0.435 0.425 0.435 20,036,100 8,634,178 0.4309 8.657 8.558 8.657 8.458 8.657 1,006,764 8.5762 1.16%
2016-08-10 0 0.430 0.430 0.435 0.425 0.440 25,870,000 11,168,275 0.4317 8.558 8.558 8.657 8.458 8.757 1,299,903 8.5916 -1.15%
2016-08-09 0 0.435 0.430 0.435 0.430 0.440 34,345,000 14,867,775 0.4329 8.657 8.558 8.657 8.558 8.757 1,725,751 8.6152 1.16%
2016-08-08 0 0.430 0.430 0.435 0.425 0.435 52,905,000 22,812,050 0.4312 8.558 8.558 8.657 8.458 8.657 2,658,345 8.5813 2.38%
2016-08-05 0 0.420 0.415 0.420 0.415 0.425 8,450,000 3,546,500 0.4197 8.359 8.259 8.359 8.259 8.458 424,592 8.3527 1.20%
2016-08-04 0 0.415 0.415 0.420 0.415 0.425 16,860,025 7,077,360 0.4198 8.259 8.259 8.359 8.259 8.458 847,175 8.3541 0.00%
2016-08-03 0 0.415 0.415 0.420 0.410 0.420 17,939,400 7,447,953 0.4152 8.259 8.259 8.359 8.160 8.359 901,410 8.2626 -1.19%
2016-08-01 0 0.420 0.415 0.420 0.410 0.425 27,680,000 11,556,700 0.4175 8.359 8.259 8.359 8.160 8.458 1,390,851 8.3091 0.00%
2016-07-29 0 0.420 0.415 0.420 0.415 0.430 52,629,200 22,169,534 0.4212 8.359 8.259 8.359 8.259 8.558 2,644,487 8.3833 -3.45%
2016-07-28 0 0.435 0.430 0.435 0.425 0.435 29,455,000 12,706,725 0.4314 8.657 8.558 8.657 8.458 8.657 1,480,041 8.5854 0.00%
2016-07-27 0 0.435 0.430 0.435 0.430 0.445 54,749,683 23,867,237 0.4359 8.657 8.558 8.657 8.558 8.856 2,751,036 8.6757 2.35%
2016-07-26 0 0.425 0.425 0.430 0.425 0.435 51,620,000 22,097,375 0.4281 8.458 8.458 8.558 8.458 8.657 2,593,777 8.5194 0.00%
2016-07-25 0 0.425 0.425 0.430 0.425 0.440 35,020,000 15,045,325 0.4296 8.458 8.458 8.558 8.458 8.757 1,759,668 8.5501 -2.30%
2016-07-22 0 0.435 0.430 0.435 0.420 0.440 88,730,000 38,563,275 0.4346 8.657 8.558 8.657 8.359 8.757 4,458,463 8.6495 3.57%
2016-07-21 0 0.420 0.415 0.420 0.415 0.425 42,970,000 18,024,525 0.4195 8.359 8.259 8.359 8.259 8.458 2,159,136 8.3480 0.00%
2016-07-20 0 0.420 0.415 0.420 0.410 0.420 21,375,108 8,878,992 0.4154 8.359 8.259 8.359 8.160 8.359 1,074,046 8.2669 1.20%
2016-07-19 0 0.415 0.410 0.415 0.410 0.420 18,399,000 7,662,210 0.4164 8.259 8.160 8.259 8.160 8.359 924,504 8.2879 -1.19%
2016-07-18 0 0.420 0.415 0.420 0.415 0.420 13,960,478 5,822,624 0.4171 8.359 8.259 8.359 8.259 8.359 701,479 8.3005 0.00%
2016-07-15 0 0.420 0.415 0.420 0.415 0.420 34,040,075 14,202,405 0.4172 8.359 8.259 8.359 8.259 8.359 1,710,430 8.3034 1.20%
2016-07-14 0 0.415 0.410 0.415 0.415 0.425 40,055,000 16,687,995 0.4166 8.259 8.160 8.259 8.259 8.458 2,012,665 8.2915 -1.19%
2016-07-13 0 0.420 0.420 0.425 0.410 0.425 49,550,012 20,704,879 0.4179 8.359 8.359 8.458 8.160 8.458 2,489,765 8.3160 1.20%
2016-07-12 0 0.415 0.410 0.415 0.410 0.415 19,422,800 7,986,432 0.4112 8.259 8.160 8.259 8.160 8.259 975,948 8.1833 1.22%
2016-07-11 0 0.410 0.410 0.415 0.405 0.415 34,570,000 14,144,550 0.4092 8.160 8.160 8.259 8.060 8.259 1,737,057 8.1428 1.23%
2016-07-08 0 0.405 0.400 0.405 0.400 0.415 64,157,805 26,071,754 0.4064 8.060 7.961 8.060 7.961 8.259 3,223,771 8.0873 -1.22%
2016-07-07 0 0.410 0.405 0.410 0.405 0.425 55,395,000 22,984,500 0.4149 8.160 8.060 8.160 8.060 8.458 2,783,462 8.2575 -2.38%
2016-07-06 0 0.420 0.420 0.425 0.415 0.430 29,995,000 12,608,000 0.4203 8.359 8.359 8.458 8.259 8.558 1,507,175 8.3653 -2.33%
2016-07-05 0 0.430 0.425 0.430 0.425 0.435 12,105,000 5,195,650 0.4292 8.558 8.458 8.558 8.458 8.657 608,246 8.5420 -1.15%
2016-07-04 0 0.435 0.430 0.435 0.425 0.435 14,340,000 6,179,925 0.4310 8.657 8.558 8.657 8.458 8.657 720,550 8.5767 1.16%
2016-06-30 0 0.430 0.425 0.430 0.425 0.440 35,010,000 15,065,325 0.4303 8.558 8.458 8.558 8.458 8.757 1,759,166 8.5639 -1.15%
2016-06-29 0 0.435 0.430 0.435 0.425 0.435 39,890,000 17,168,675 0.4304 8.657 8.558 8.657 8.458 8.657 2,004,374 8.5656 2.35%
2016-06-28 0 0.425 0.425 0.430 0.415 0.430 90,590,050 38,190,020 0.4216 8.458 8.458 8.558 8.259 8.558 4,551,926 8.3899 0.00%
2016-06-27 0 0.425 0.425 0.430 0.415 0.430 33,805,000 14,215,500 0.4205 8.458 8.458 8.558 8.259 8.558 1,698,618 8.3689 -1.16%
2016-06-24 0 0.430 0.425 0.430 0.410 0.450 85,040,000 36,090,125 0.4244 8.558 8.458 8.558 8.160 8.956 4,273,050 8.4460 -4.44%
2016-06-23 0 0.450 0.445 0.450 0.445 0.450 16,075,000 7,170,925 0.4461 8.956 8.856 8.956 8.856 8.956 807,729 8.8779 1.12%
2016-06-22 0 0.445 0.445 0.450 0.440 0.455 35,250,000 15,786,525 0.4478 8.856 8.856 8.956 8.757 9.055 1,771,225 8.9128 -2.20%
2016-06-21 0 0.455 0.450 0.455 0.435 0.455 44,935,000 19,963,050 0.4443 9.055 8.956 9.055 8.657 9.055 2,257,873 8.8415 4.60%
2016-06-20 0 0.435 0.435 0.440 0.430 0.440 28,120,000 12,262,000 0.4361 8.657 8.657 8.757 8.558 8.757 1,412,960 8.6782 0.00%
2016-06-17 0 0.435 0.430 0.440 0.430 0.440 23,145,000 10,069,450 0.4351 8.657 8.558 8.757 8.558 8.757 1,162,979 8.6583 1.16%
2016-06-16 0 0.430 0.430 0.435 0.430 0.440 16,565,000 7,200,075 0.4347 8.558 8.558 8.657 8.558 8.757 832,350 8.6503 -2.27%
2016-06-15 0 0.440 0.435 0.440 0.425 0.445 44,790,000 19,577,435 0.4371 8.757 8.657 8.757 8.458 8.856 2,250,587 8.6988 1.15%
2016-06-14 0 0.435 0.430 0.435 0.430 0.435 14,775,000 6,369,375 0.4311 8.657 8.558 8.657 8.558 8.657 742,407 8.5794 0.00%
2016-06-13 0 0.435 0.430 0.435 0.430 0.450 61,895,000 27,007,525 0.4363 8.657 8.558 8.657 8.558 8.956 3,110,071 8.6839 -4.40%
2016-06-10 0 0.455 0.450 0.455 0.450 0.460 26,075,000 11,874,000 0.4554 9.055 8.956 9.055 8.956 9.155 1,310,204 9.0627 -1.09%
2016-06-08 0 0.460 0.455 0.460 0.455 0.470 24,365,200 11,251,514 0.4618 9.155 9.055 9.155 9.055 9.354 1,224,291 9.1902 -1.08%
2016-06-07 0 0.465 0.460 0.465 0.460 0.470 46,425,000 21,589,500 0.4650 9.254 9.155 9.254 9.155 9.354 2,332,741 9.2550 1.09%
2016-06-06 0 0.460 0.455 0.460 0.455 0.465 42,836,749 19,714,542 0.4602 9.155 9.055 9.155 9.055 9.254 2,152,441 9.1592 -1.08%
2016-06-03 0 0.465 0.460 0.465 0.450 0.465 52,355,000 23,855,875 0.4557 9.254 9.155 9.254 8.956 9.254 2,630,709 9.0682 3.33%
2016-06-02 0 0.450 0.450 0.455 0.445 0.455 32,747,820 14,733,452 0.4499 8.956 8.956 9.055 8.856 9.055 1,645,497 8.9538 0.00%
2016-06-01 0 0.450 0.445 0.450 0.445 0.455 53,595,005 24,208,627 0.4517 8.956 8.856 8.956 8.856 9.055 2,693,016 8.9894 1.12%
2016-05-31 0 0.445 0.445 0.450 0.440 0.450 27,396,042 12,216,371 0.4459 8.856 8.856 8.956 8.757 8.956 1,376,583 8.8744 -1.11%
2016-05-30 0 0.450 0.445 0.450 0.440 0.450 19,100,200 8,509,344 0.4455 8.956 8.856 8.956 8.757 8.956 959,738 8.8663 1.12%
2016-05-27 0 0.445 0.440 0.445 0.440 0.455 33,250,010 14,890,429 0.4478 8.856 8.757 8.856 8.757 9.055 1,670,731 8.9125 0.00%
2016-05-26 0 0.445 0.445 0.450 0.440 0.450 39,470,000 17,541,825 0.4444 8.856 8.856 8.956 8.757 8.956 1,983,270 8.8449 -1.11%
2016-05-25 0 0.450 0.445 0.450 0.445 0.460 39,910,000 18,012,615 0.4513 8.956 8.856 8.956 8.856 9.155 2,005,379 8.9822 0.00%
2016-05-24 0 0.450 0.445 0.450 0.445 0.455 12,497,176 5,609,001 0.4488 8.956 8.856 8.956 8.856 9.055 627,952 8.9322 0.00%
2016-05-23 0 0.450 0.445 0.450 0.445 0.460 20,096,926 9,077,410 0.4517 8.956 8.856 8.956 8.856 9.155 1,009,821 8.9891 -1.10%
2016-05-20 0 0.455 0.450 0.455 0.450 0.460 26,490,000 12,030,175 0.4541 9.055 8.956 9.055 8.956 9.155 1,331,057 9.0381 0.00%
2016-05-19 0 0.455 0.455 0.460 0.455 0.475 48,890,000 22,642,125 0.4631 9.055 9.055 9.155 9.055 9.453 2,456,601 9.2168 -4.21%
2016-05-18 0 0.475 0.470 0.475 0.450 0.480 139,074,000 65,173,045 0.4686 9.453 9.354 9.453 8.956 9.553 6,988,124 9.3263 7.95%
2016-05-17 0 0.440 0.440 0.445 0.435 0.445 21,030,000 9,270,500 0.4408 8.757 8.757 8.856 8.657 8.856 1,056,705 8.7730 0.00%
2016-05-16 0 0.440 0.435 0.440 0.430 0.440 18,809,200 8,194,621 0.4357 8.757 8.657 8.757 8.558 8.757 945,116 8.6705 1.15%
2016-05-13 0 0.435 0.430 0.435 0.430 0.440 23,745,000 10,284,825 0.4331 8.657 8.558 8.657 8.558 8.757 1,193,127 8.6201 0.00%
2016-05-12 0 0.435 0.430 0.435 0.425 0.435 25,435,227 10,946,427 0.4304 8.657 8.558 8.657 8.458 8.657 1,278,057 8.5649 0.00%
2016-05-11 0 0.435 0.430 0.435 0.425 0.440 27,315,000 11,832,875 0.4332 8.657 8.558 8.657 8.458 8.757 1,372,511 8.6213 1.16%
2016-05-10 0 0.430 0.425 0.430 0.420 0.440 61,175,000 26,260,150 0.4293 8.558 8.458 8.558 8.359 8.757 3,073,892 8.5430 -2.27%
2016-05-09 0 0.440 0.435 0.440 0.435 0.455 53,540,000 23,711,825 0.4429 8.757 8.657 8.757 8.657 9.055 2,690,252 8.8140 0.00%
2016-05-06 0 0.440 0.435 0.440 0.435 0.450 43,935,000 19,356,450 0.4406 8.757 8.657 8.757 8.657 8.956 2,207,625 8.7680 -2.22%
2016-05-05 0 0.450 0.445 0.450 0.445 0.460 41,800,000 18,971,200 0.4539 8.956 8.856 8.956 8.856 9.155 2,100,347 9.0324 0.00%
2016-05-04 0 0.450 0.445 0.450 0.445 0.455 53,235,000 23,894,725 0.4489 8.956 8.856 8.956 8.856 9.055 2,674,927 8.9329 -2.17%
2016-05-03 0 0.460 0.455 0.460 0.455 0.475 44,585,000 20,709,075 0.4645 9.155 9.055 9.155 9.055 9.453 2,240,286 9.2439 -2.13%
2016-04-29 0 0.470 0.465 0.470 0.460 0.480 36,470,000 17,183,225 0.4712 9.354 9.254 9.354 9.155 9.553 1,832,527 9.3768 1.08%
2016-04-28 0 0.465 0.465 0.470 0.465 0.480 27,815,000 13,122,450 0.4718 9.254 9.254 9.354 9.254 9.553 1,397,635 9.3890 -2.11%
2016-04-27 0 0.475 0.470 0.475 0.470 0.485 20,455,386 9,701,933 0.4743 9.453 9.354 9.453 9.354 9.652 1,027,833 9.4392 -1.04%
2016-04-26 0 0.480 0.475 0.480 0.465 0.485 45,289,900 21,502,055 0.4748 9.553 9.453 9.553 9.254 9.652 2,275,705 9.4485 2.13%
2016-04-25 0 0.470 0.470 0.475 0.465 0.490 61,315,000 29,244,725 0.4770 9.354 9.354 9.453 9.254 9.752 3,080,927 9.4922 -4.08%
2016-04-22 0 0.490 0.485 0.490 0.480 0.500 80,260,000 39,213,475 0.4886 9.752 9.652 9.752 9.553 9.951 4,032,866 9.7235 -2.00%
2016-04-21 0 0.500 0.500 0.510 0.500 0.520 75,290,000 38,175,500 0.5070 9.951 9.951 10.15 9.951 10.35 3,783,136 10.091 0.00%
2016-04-20 0 0.500 0.500 0.510 0.495 0.510 140,151,000 70,178,680 0.5007 9.951 9.951 10.15 9.851 10.15 7,042,241 9.9654 1.01%
2016-04-19 0 0.495 0.490 0.495 0.475 0.500 134,027,403 65,593,349 0.4894 9.851 9.752 9.851 9.453 9.951 6,734,545 9.7398 4.21%
2016-04-18 0 0.475 0.470 0.475 0.465 0.480 58,100,010 27,378,629 0.4712 9.453 9.354 9.453 9.254 9.553 2,919,382 9.3782 -1.04%
2016-04-15 0 0.480 0.475 0.480 0.465 0.480 63,719,800 30,136,175 0.4729 9.553 9.453 9.553 9.254 9.553 3,201,762 9.4124 4.35%
2016-04-14 0 0.460 0.460 0.465 0.460 0.470 45,130,000 20,918,010 0.4635 9.155 9.155 9.254 9.155 9.354 2,267,671 9.2244 0.00%
2016-04-13 0 0.460 0.460 0.465 0.460 0.475 71,290,000 33,287,975 0.4669 9.155 9.155 9.254 9.155 9.453 3,582,146 9.2927 0.00%
2016-04-12 0 0.460 0.455 0.460 0.445 0.460 66,135,000 30,120,075 0.4554 9.155 9.055 9.155 8.856 9.155 3,323,120 9.0638 1.10%
2016-04-11 0 0.455 0.450 0.455 0.440 0.455 69,905,674 31,335,581 0.4483 9.055 8.956 9.055 8.757 9.055 3,512,587 8.9209 4.60%
2016-04-08 0 0.435 0.435 0.440 0.430 0.440 22,390,000 9,748,950 0.4354 8.657 8.657 8.757 8.558 8.757 1,125,042 8.6654 -1.14%
2016-04-07 0 0.440 0.435 0.440 0.430 0.450 91,610,000 40,607,850 0.4433 8.757 8.657 8.757 8.558 8.956 4,603,176 8.8217 2.33%
2016-04-06 0 0.430 0.425 0.430 0.420 0.435 15,290,000 6,538,075 0.4276 8.558 8.458 8.558 8.359 8.657 768,285 8.5100 2.38%
2016-04-05 0 0.420 0.420 0.425 0.420 0.430 29,885,000 12,660,400 0.4236 8.359 8.359 8.458 8.359 8.558 1,501,647 8.4310 -2.33%
2016-04-01 0 0.430 0.425 0.430 0.425 0.435 14,407,322 6,175,452 0.4286 8.558 8.458 8.558 8.458 8.657 723,932 8.5304 0.00%
2016-03-31 0 0.430 0.430 0.435 0.430 0.440 19,620,000 8,515,800 0.4340 8.558 8.558 8.657 8.558 8.757 985,856 8.6380 -1.15%
2016-03-30 0 0.435 0.430 0.435 0.425 0.435 31,847,250 13,722,972 0.4309 8.657 8.558 8.657 8.458 8.657 1,600,245 8.5755 1.16%
2016-03-29 0 0.430 0.425 0.430 0.420 0.435 22,658,700 9,643,366 0.4256 8.558 8.458 8.558 8.359 8.657 1,138,544 8.4699 1.18%
2016-03-24 0 0.425 0.425 0.430 0.420 0.435 39,460,000 16,896,925 0.4282 8.458 8.458 8.558 8.359 8.657 1,982,767 8.5219 -3.41%
2016-03-23 0 0.440 0.435 0.440 0.435 0.445 13,900,000 6,082,250 0.4376 8.757 8.657 8.757 8.657 8.856 698,441 8.7083 0.00%
2016-03-22 0 0.440 0.435 0.440 0.435 0.445 19,583,000 8,602,335 0.4393 8.757 8.657 8.757 8.657 8.856 983,997 8.7422 -1.12%
2016-03-21 0 0.445 0.440 0.445 0.440 0.450 32,655,360 14,459,605 0.4428 8.856 8.757 8.856 8.757 8.956 1,640,851 8.8123 1.14%
2016-03-18 0 0.440 0.435 0.440 0.435 0.450 78,220,000 34,459,150 0.4405 8.757 8.657 8.757 8.657 8.956 3,930,361 8.7674 -1.12%
2016-03-17 0 0.445 0.440 0.445 0.440 0.455 36,830,000 16,457,450 0.4468 8.856 8.757 8.856 8.757 9.055 1,850,616 8.8930 0.00%
2016-03-16 0 0.445 0.440 0.445 0.435 0.460 47,670,000 21,083,450 0.4423 8.856 8.757 8.856 8.657 9.155 2,395,300 8.8020 -3.26%
2016-03-15 0 0.460 0.455 0.460 0.445 0.465 92,210,000 41,955,983 0.4550 9.155 9.055 9.155 8.856 9.254 4,633,324 9.0553 2.22%
2016-03-14 0 0.450 0.445 0.450 0.430 0.450 56,886,903 25,177,457 0.4426 8.956 8.856 8.956 8.558 8.956 2,858,426 8.8082 5.88%
2016-03-11 0 0.425 0.425 0.430 0.410 0.435 66,725,000 28,312,500 0.4243 8.458 8.458 8.558 8.160 8.657 3,352,766 8.4445 -1.16%
2016-03-10 0 0.430 0.425 0.430 0.425 0.450 65,363,000 28,623,235 0.4379 8.558 8.458 8.558 8.458 8.956 3,284,329 8.7151 -3.37%
2016-03-09 0 0.445 0.440 0.445 0.440 0.455 66,249,950 29,435,054 0.4443 8.856 8.757 8.856 8.757 9.055 3,328,896 8.8423 -3.26%
2016-03-08 0 0.460 0.455 0.460 0.445 0.480 110,309,054 50,496,488 0.4578 9.155 9.055 9.155 8.856 9.553 5,542,757 9.1104 -3.16%
2016-03-07 0 0.475 0.470 0.475 0.445 0.480 111,000,000 51,403,925 0.4631 9.453 9.354 9.453 8.856 9.553 5,577,475 9.2163 7.95%
2016-03-04 0 0.440 0.435 0.440 0.435 0.455 100,780,030 44,809,187 0.4446 8.757 8.657 8.757 8.657 9.055 5,063,947 8.8487 -1.12%
2016-03-03 0 0.445 0.440 0.445 0.405 0.445 58,615,000 24,799,250 0.4231 8.856 8.757 8.856 8.060 8.856 2,945,259 8.4201 8.54%
2016-03-02 0 0.410 0.410 0.415 0.405 0.420 58,745,025 24,284,035 0.4134 8.160 8.160 8.259 8.060 8.359 2,951,792 8.2269 2.50%
2016-03-01 0 0.400 0.400 0.405 0.395 0.410 49,225,000 19,726,425 0.4007 7.961 7.961 8.060 7.861 8.160 2,473,434 7.9753 -1.23%
2016-02-29 0 0.405 0.400 0.405 0.395 0.405 37,260,000 14,867,750 0.3990 8.060 7.961 8.060 7.861 8.060 1,872,223 7.9412 3.85%
2016-02-26 0 0.390 0.390 0.395 0.390 0.395 20,255,000 7,924,150 0.3912 7.762 7.762 7.861 7.762 7.861 1,017,764 7.7858 1.30%
2016-02-25 0 0.385 0.380 0.385 0.375 0.400 65,690,000 25,400,325 0.3867 7.662 7.563 7.662 7.463 7.961 3,300,760 7.6953 1.32%
2016-02-24 0 0.380 0.375 0.380 0.375 0.395 34,450,000 13,151,375 0.3818 7.563 7.463 7.563 7.463 7.861 1,731,027 7.5974 -3.80%
2016-02-23 0 0.395 0.390 0.395 0.390 0.400 26,325,000 10,382,650 0.3944 7.861 7.762 7.861 7.762 7.961 1,322,766 7.8492 -1.25%
2016-02-22 0 0.400 0.395 0.400 0.380 0.400 71,840,000 28,040,325 0.3903 7.961 7.861 7.961 7.563 7.961 3,609,782 7.7679 6.67%
2016-02-19 0 0.375 0.375 0.380 0.350 0.380 66,640,000 24,460,050 0.3670 7.463 7.463 7.563 6.966 7.563 3,348,495 7.3048 5.63%
2016-02-18 0 0.355 0.350 0.355 0.345 0.360 28,200,000 9,961,000 0.3532 7.065 6.966 7.065 6.866 7.165 1,416,980 7.0297 4.41%
2016-02-17 0 0.340 0.340 0.345 0.340 0.355 32,315,000 11,203,300 0.3467 6.767 6.767 6.866 6.767 7.065 1,623,749 6.8997 -2.86%
2016-02-16 0 0.350 0.350 0.355 0.350 0.365 51,324,000 18,198,615 0.3546 6.966 6.966 7.065 6.966 7.264 2,578,904 7.0567 1.45%
2016-02-15 0 0.345 0.345 0.350 0.345 0.360 54,704,000 19,079,025 0.3488 6.866 6.866 6.966 6.866 7.165 2,748,741 6.9410 1.47%
2016-02-12 0 0.340 0.335 0.340 0.320 0.370 103,020,000 35,417,150 0.3438 6.767 6.667 6.767 6.368 7.364 5,176,500 6.8419 3.03%
2016-02-11 0 0.330 0.325 0.330 0.320 0.330 26,110,000 8,450,575 0.3237 6.567 6.468 6.567 6.368 6.567 1,311,963 6.4412 0.00%
2016-02-05 0 0.330 0.330 0.335 0.320 0.335 22,527,264 7,390,075 0.3281 6.567 6.567 6.667 6.368 6.667 1,131,939 6.5287 0.00%
2016-02-04 0 0.330 0.325 0.330 0.320 0.330 16,645,000 5,384,275 0.3235 6.567 6.468 6.567 6.368 6.567 836,370 6.4377 3.13%
2016-02-03 0 0.320 0.320 0.325 0.315 0.325 14,610,000 4,662,800 0.3192 6.368 6.368 6.468 6.269 6.468 734,116 6.3516 -3.03%
2016-02-02 0 0.330 0.325 0.330 0.320 0.330 20,275,000 6,602,825 0.3257 6.567 6.468 6.567 6.368 6.567 1,018,769 6.4812 1.54%
2016-02-01 0 0.325 0.320 0.325 0.320 0.335 28,860,000 9,422,090 0.3265 6.468 6.368 6.468 6.368 6.667 1,450,144 6.4973 -1.52%
2016-01-29 0 0.330 0.325 0.330 0.310 0.330 63,410,000 20,366,175 0.3212 6.567 6.468 6.567 6.169 6.567 3,186,196 6.3920 4.76%
2016-01-28 0 0.315 0.310 0.315 0.310 0.325 51,515,000 16,230,400 0.3151 6.269 6.169 6.269 6.169 6.468 2,588,501 6.2702 -1.56%
2016-01-27 0 0.320 0.315 0.320 0.300 0.340 97,055,000 30,477,975 0.3140 6.368 6.269 6.368 5.970 6.767 4,876,774 6.2496 -3.03%
2016-01-26 0 0.330 0.330 0.335 0.320 0.350 71,740,000 23,935,050 0.3336 6.567 6.567 6.667 6.368 6.966 3,604,757 6.6399 -7.04%
2016-01-25 0 0.355 0.350 0.355 0.350 0.360 42,260,000 14,931,625 0.3533 7.065 6.966 7.065 6.966 7.165 2,123,460 7.0317 0.00%
2016-01-22 0 0.355 0.350 0.355 0.335 0.355 59,725,000 20,718,200 0.3469 7.065 6.966 7.065 6.667 7.065 3,001,033 6.9037 2.90%
2016-01-21 0 0.345 0.340 0.345 0.335 0.385 98,110,000 35,029,050 0.3570 6.866 6.767 6.866 6.667 7.662 4,929,785 7.1056 -8.00%
2016-01-20 0 0.375 0.375 0.380 0.375 0.390 47,677,930 18,074,354 0.3791 7.463 7.463 7.563 7.463 7.762 2,395,698 7.5445 -5.06%
2016-01-19 0 0.395 0.390 0.395 0.375 0.395 58,270,075 22,376,627 0.3840 7.861 7.762 7.861 7.463 7.861 2,927,927 7.6425 3.95%
2016-01-18 0 0.380 0.380 0.385 0.375 0.390 45,175,000 17,170,225 0.3801 7.563 7.563 7.662 7.463 7.762 2,269,932 7.5642 -2.56%
2016-01-15 0 0.390 0.385 0.390 0.385 0.400 21,275,000 8,311,750 0.3907 7.762 7.662 7.762 7.662 7.961 1,069,016 7.7751 -1.27%
2016-01-14 0 0.395 0.395 0.400 0.385 0.405 39,980,000 15,728,275 0.3934 7.861 7.861 7.961 7.662 8.060 2,008,896 7.8293 -2.47%
2016-01-13 0 0.405 0.405 0.410 0.400 0.415 25,880,000 10,539,425 0.4072 8.060 8.060 8.160 7.961 8.259 1,300,406 8.1047 1.25%
2016-01-12 0 0.400 0.395 0.400 0.395 0.420 61,495,050 25,199,169 0.4098 7.961 7.861 7.961 7.861 8.359 3,089,974 8.1551 -1.23%
2016-01-11 0 0.405 0.405 0.410 0.405 0.430 68,780,000 28,481,550 0.4141 8.060 8.060 8.160 8.060 8.558 3,456,025 8.2411 -6.90%
2016-01-08 0 0.435 0.430 0.435 0.410 0.455 119,910,000 51,424,300 0.4289 8.657 8.558 8.657 8.160 9.055 6,025,181 8.5349 -3.33%
2016-01-07 0 0.450 0.445 0.450 0.440 0.470 81,015,000 36,429,500 0.4497 8.956 8.856 8.956 8.757 9.354 4,070,803 8.9490 -4.26%
2016-01-06 0 0.470 0.470 0.475 0.460 0.475 43,950,000 20,579,285 0.4682 9.354 9.354 9.453 9.155 9.453 2,208,379 9.3187 0.00%
2016-01-05 0 0.470 0.465 0.470 0.465 0.475 37,279,054 17,457,205 0.4683 9.354 9.254 9.354 9.254 9.453 1,873,180 9.3196 -1.05%
2016-01-04 0 0.475 0.470 0.475 0.465 0.485 48,190,000 22,847,425 0.4741 9.453 9.354 9.453 9.254 9.652 2,421,428 9.4355 -1.04%
2015-12-31 0 0.480 0.480 0.485 0.480 0.485 8,655,000 4,166,725 0.4814 9.553 9.553 9.652 9.553 9.652 434,892 9.5810 -1.03%
2015-12-30 0 0.485 0.480 0.485 0.475 0.490 44,393,200 21,361,354 0.4812 9.652 9.553 9.652 9.453 9.752 2,230,648 9.5763 -1.02%
2015-12-29 0 0.490 0.485 0.490 0.485 0.490 67,165,000 32,831,400 0.4888 9.752 9.652 9.752 9.652 9.752 3,374,875 9.7282 0.00%
2015-12-28 0 0.490 0.485 0.490 0.485 0.495 18,135,000 8,894,200 0.4904 9.752 9.652 9.752 9.652 9.851 911,239 9.7606 -1.01%
2015-12-24 0 0.495 0.490 0.495 0.480 0.495 25,805,000 12,566,340 0.4870 9.851 9.752 9.851 9.553 9.851 1,296,637 9.6915 2.06%
2015-12-23 0 0.485 0.480 0.485 0.475 0.490 59,305,000 28,594,730 0.4822 9.652 9.553 9.652 9.453 9.752 2,979,929 9.5958 1.04%
2015-12-22 0 0.480 0.475 0.480 0.475 0.485 42,825,000 20,489,100 0.4784 9.553 9.453 9.553 9.453 9.652 2,151,850 9.5216 1.05%
2015-12-21 0 0.475 0.475 0.480 0.475 0.490 54,225,000 26,044,425 0.4803 9.453 9.453 9.553 9.453 9.752 2,724,672 9.5587 -3.06%
2015-12-18 0 0.490 0.485 0.490 0.485 0.500 57,680,015 28,394,257 0.4923 9.752 9.652 9.752 9.652 9.951 2,898,278 9.7969 -2.00%
2015-12-17 0 0.500 0.495 0.500 0.490 0.520 159,910,000 80,043,310 0.5006 9.951 9.851 9.951 9.752 10.35 8,035,082 9.9617 -1.96%
2015-12-16 0 0.510 0.500 0.510 0.480 0.520 177,275,000 88,512,065 0.4993 10.15 9.951 10.15 9.553 10.35 8,907,630 9.9367 9.68%
2015-12-15 1 - - - - - 0 0 - 9.254 - - - - 0 - 0.00%
2015-12-14 1 - - - - - 0 0 - 9.254 - - - - 0 - 0.00%
2015-12-11 1 - - - - - 0 0 - 9.254 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 9.254 - - - - 0 - 0.00%
2015-12-09 0 0.465 0.460 0.465 0.455 0.475 80,480,000 37,329,975 0.4638 9.254 9.155 9.254 9.055 9.453 4,043,921 9.2311 -2.11%
2015-12-08 0 0.475 0.470 0.475 0.465 0.485 57,679,144 27,385,734 0.4748 9.453 9.354 9.453 9.254 9.652 2,898,234 9.4491 -2.06%
2015-12-07 0 0.485 0.485 0.490 0.485 0.500 37,385,000 18,324,950 0.4902 9.652 9.652 9.752 9.652 9.951 1,878,504 9.7551 -2.02%
2015-12-04 0 0.495 0.490 0.495 0.490 0.495 15,870,000 7,830,495 0.4934 9.851 9.752 9.851 9.752 9.851 797,428 9.8197 -1.00%
2015-12-03 0 0.500 0.495 0.500 0.490 0.500 32,315,000 15,960,540 0.4939 9.951 9.851 9.951 9.752 9.951 1,623,749 9.8294 0.00%
2015-12-02 0 0.500 0.495 0.500 0.495 0.510 44,975,000 22,482,050 0.4999 9.951 9.851 9.951 9.851 10.15 2,259,882 9.9483 1.01%
2015-12-01 0 0.495 0.495 0.500 0.495 0.510 26,725,000 13,276,280 0.4968 9.851 9.851 9.951 9.851 10.15 1,342,865 9.8865 -1.00%
2015-11-30 0 0.500 0.495 0.500 0.490 0.510 45,270,000 22,465,950 0.4963 9.951 9.851 9.951 9.752 10.15 2,274,705 9.8764 3.09%
2015-11-27 0 0.485 0.480 0.485 0.480 0.495 51,445,000 24,923,150 0.4845 9.652 9.553 9.652 9.553 9.851 2,584,984 9.6415 -2.02%
2015-11-26 0 0.495 0.490 0.495 0.490 0.500 49,302,830 24,442,213 0.4958 9.851 9.752 9.851 9.752 9.951 2,477,345 9.8663 -1.00%
2015-11-25 0 0.500 0.495 0.500 0.495 0.510 43,675,000 21,771,825 0.4985 9.951 9.851 9.951 9.851 10.15 2,194,561 9.9208 -1.96%
2015-11-24 0 0.510 0.500 0.510 0.500 0.510 46,602,050 23,349,734 0.5010 10.15 9.951 10.15 9.951 10.15 2,341,638 9.9715 0.00%
2015-11-23 0 0.510 0.500 0.510 0.500 0.510 30,765,000 15,537,650 0.5050 10.15 9.951 10.15 9.951 10.15 1,545,865 10.051 0.00%
2015-11-20 0 0.510 0.500 0.510 0.500 0.520 57,035,000 28,984,150 0.5082 10.15 9.951 10.15 9.951 10.35 2,865,868 10.114 0.00%
2015-11-19 0 0.510 0.500 0.510 0.500 0.510 22,450,000 11,313,400 0.5039 10.15 9.951 10.15 9.951 10.15 1,128,057 10.029 0.00%
2015-11-18 0 0.510 0.500 0.510 0.495 0.510 26,500,000 13,328,350 0.5030 10.15 9.951 10.15 9.851 10.15 1,331,559 10.010 0.00%
2015-11-17 0 0.510 0.500 0.510 0.500 0.520 62,275,000 31,556,550 0.5067 10.15 9.951 10.15 9.951 10.35 3,129,165 10.085 2.00%
2015-11-16 0 0.500 0.495 0.500 0.490 0.500 47,932,341 23,874,623 0.4981 9.951 9.851 9.951 9.752 9.951 2,408,481 9.9127 -1.96%
2015-11-13 0 0.510 0.500 0.510 0.500 0.520 84,095,000 42,652,750 0.5072 10.15 9.951 10.15 9.951 10.35 4,225,566 10.094 -1.92%
2015-11-12 0 0.520 0.510 0.520 0.490 0.520 84,442,700 42,837,597 0.5073 10.35 10.15 10.35 9.752 10.35 4,243,037 10.096 5.05%
2015-11-11 0 0.495 0.490 0.495 0.490 0.500 47,675,000 23,543,325 0.4938 9.851 9.752 9.851 9.752 9.951 2,395,551 9.8279 0.00%
2015-11-10 0 0.495 0.490 0.495 0.490 0.510 68,155,000 33,816,700 0.4962 9.851 9.752 9.851 9.752 10.15 3,424,620 9.8746 -1.00%
2015-11-09 0 0.500 0.495 0.500 0.490 0.520 302,530,000 151,330,825 0.5002 9.951 9.851 9.951 9.752 10.35 15,201,384 9.9551 -3.85%
2015-11-06 0 0.520 0.510 0.520 0.510 0.530 81,596,600 42,489,198 0.5207 10.35 10.15 10.35 10.15 10.55 4,100,027 10.363 -1.89%
2015-11-05 0 0.530 0.520 0.530 0.520 0.530 45,225,023 23,651,661 0.5230 10.55 10.35 10.55 10.35 10.55 2,272,445 10.408 0.00%
2015-11-04 0 0.530 0.520 0.530 0.520 0.540 72,633,108 38,395,428 0.5286 10.55 10.35 10.55 10.35 10.75 3,649,634 10.520 0.00%
2015-11-03 0 0.530 0.520 0.530 0.500 0.530 106,378,000 54,947,940 0.5165 10.55 10.35 10.55 9.951 10.55 5,345,231 10.280 0.00%
2015-11-02 0 0.530 0.520 0.530 0.520 0.540 79,015,001 41,746,000 0.5283 10.55 10.35 10.55 10.35 10.75 3,970,308 10.515 -1.85%
2015-10-30 0 0.540 0.530 0.540 0.520 0.540 38,689,900 20,621,701 0.5330 10.75 10.55 10.75 10.35 10.75 1,944,072 10.607 0.00%
2015-10-29 0 0.540 0.530 0.540 0.520 0.540 86,490,000 46,184,550 0.5340 10.75 10.55 10.75 10.35 10.75 4,345,908 10.627 0.00%
2015-10-28 0 0.540 0.530 0.540 0.530 0.550 71,736,000 38,527,150 0.5371 10.75 10.55 10.75 10.55 10.95 3,604,556 10.688 -1.82%
2015-10-27 0 0.550 0.540 0.550 0.520 0.550 84,965,000 45,201,050 0.5320 10.95 10.75 10.95 10.35 10.95 4,269,281 10.588 1.85%
2015-10-26 0 0.540 0.530 0.540 0.530 0.560 92,370,000 49,886,050 0.5401 10.75 10.55 10.75 10.55 11.14 4,641,364 10.748 -1.82%
2015-10-23 0 0.550 0.540 0.550 0.530 0.570 304,363,500 166,160,190 0.5459 10.95 10.75 10.95 10.55 11.34 15,293,513 10.865 -5.17%
2015-10-22 0 0.580 0.570 0.580 0.560 0.590 147,629,561 84,849,418 0.5747 11.54 11.34 11.54 11.14 11.74 7,418,020 11.438 -3.33%
2015-10-20 0 0.600 0.590 0.600 0.580 0.610 121,412,410 72,067,729 0.5936 11.94 11.74 11.94 11.54 12.14 6,100,673 11.813 0.00%
2015-10-19 0 0.600 0.590 0.600 0.540 0.600 298,110,000 172,310,400 0.5780 11.94 11.74 11.94 10.75 11.94 14,979,290 11.503 11.11%
2015-10-16 0 0.540 0.540 0.550 0.540 0.560 60,265,000 32,920,750 0.5463 10.75 10.75 10.95 10.75 11.14 3,028,167 10.872 -3.57%
2015-10-15 0 0.560 0.550 0.560 0.530 0.560 161,585,000 88,797,100 0.5495 11.14 10.95 11.14 10.55 11.14 8,119,246 10.937 5.66%
2015-10-14 0 0.530 0.530 0.540 0.530 0.550 39,095,000 21,132,300 0.5405 10.55 10.55 10.75 10.55 10.95 1,964,427 10.757 -3.64%
2015-10-13 0 0.550 0.540 0.550 0.540 0.560 25,925,025 14,215,512 0.5483 10.95 10.75 10.95 10.75 11.14 1,302,668 10.913 0.00%
2015-10-12 0 0.550 0.540 0.550 0.530 0.560 78,580,000 43,170,900 0.5494 10.95 10.75 10.95 10.55 11.14 3,948,450 10.934 3.77%
2015-10-09 0 0.530 0.530 0.540 0.530 0.550 66,170,000 35,529,450 0.5369 10.55 10.55 10.75 10.55 10.95 3,324,879 10.686 -1.85%
2015-10-08 0 0.540 0.530 0.540 0.530 0.560 63,135,000 34,074,900 0.5397 10.75 10.55 10.75 10.55 11.14 3,172,377 10.741 -1.82%
2015-10-07 0 0.550 0.550 0.560 0.540 0.560 55,225,000 30,281,550 0.5483 10.95 10.95 11.14 10.75 11.14 2,774,920 10.913 1.85%
2015-10-06 0 0.540 0.530 0.540 0.530 0.560 68,161,000 37,464,200 0.5496 10.75 10.55 10.75 10.55 11.14 3,424,922 10.939 -1.82%
2015-10-05 0 0.550 0.540 0.550 0.530 0.570 51,320,000 28,065,100 0.5469 10.95 10.75 10.95 10.55 11.34 2,578,703 10.883 -1.79%
2015-10-02 0 0.560 0.550 0.560 0.540 0.580 92,702,000 51,872,290 0.5596 11.14 10.95 11.14 10.75 11.54 4,658,046 11.136 0.00%
2015-09-30 0 0.560 0.550 0.560 0.540 0.570 116,721,812 64,697,396 0.5543 11.14 10.95 11.14 10.75 11.34 5,864,982 11.031 7.69%
2015-09-29 0 0.520 0.520 0.530 0.510 0.530 51,695,000 26,811,300 0.5186 10.35 10.35 10.55 10.15 10.55 2,597,546 10.322 -3.70%
2015-09-25 0 0.540 0.530 0.540 0.520 0.560 66,565,000 35,809,700 0.5380 10.75 10.55 10.75 10.35 11.14 3,344,726 10.706 -1.82%
2015-09-24 0 0.550 0.550 0.560 0.540 0.580 141,475,398 78,633,286 0.5558 10.95 10.95 11.14 10.75 11.54 7,108,789 11.061 0.00%
2015-09-23 0 0.550 0.540 0.550 0.490 0.550 164,624,471 84,854,404 0.5154 10.95 10.75 10.95 9.752 10.95 8,271,972 10.258 7.84%
2015-09-22 0 0.510 0.500 0.510 0.485 0.530 125,801,600 64,338,259 0.5114 10.15 9.951 10.15 9.652 10.55 6,321,219 10.178 5.15%
2015-09-21 0 0.485 0.480 0.485 0.470 0.485 23,195,000 11,067,100 0.4771 9.652 9.553 9.652 9.354 9.652 1,165,491 9.4957 1.04%
2015-09-18 0 0.480 0.480 0.485 0.470 0.485 46,760,000 22,307,775 0.4771 9.553 9.553 9.652 9.354 9.652 2,349,574 9.4944 1.05%
2015-09-17 0 0.475 0.470 0.475 0.470 0.495 42,055,000 20,097,650 0.4779 9.453 9.354 9.453 9.354 9.851 2,113,160 9.5107 -2.06%
2015-09-16 0 0.485 0.480 0.485 0.470 0.485 53,700,000 25,651,825 0.4777 9.652 9.553 9.652 9.354 9.652 2,698,292 9.5067 3.19%
2015-09-15 0 0.470 0.465 0.470 0.465 0.480 35,750,000 16,795,525 0.4698 9.354 9.254 9.354 9.254 9.553 1,796,349 9.3498 -2.08%
2015-09-14 0 0.480 0.475 0.480 0.475 0.490 19,245,000 9,247,625 0.4805 9.553 9.453 9.553 9.453 9.752 967,014 9.5631 0.00%
2015-09-11 0 0.480 0.475 0.480 0.475 0.490 37,975,000 18,302,300 0.4820 9.553 9.453 9.553 9.453 9.752 1,908,150 9.5916 0.00%
2015-09-10 0 0.480 0.475 0.480 0.475 0.490 38,172,800 18,312,924 0.4797 9.553 9.453 9.553 9.453 9.752 1,918,089 9.5475 -3.03%
2015-09-09 0 0.495 0.490 0.495 0.485 0.500 72,629,900 35,764,878 0.4924 9.851 9.752 9.851 9.652 9.951 3,649,473 9.8000 2.06%
2015-09-08 0 0.485 0.485 0.490 0.470 0.490 51,911,000 24,896,265 0.4796 9.652 9.652 9.752 9.354 9.752 2,608,399 9.5447 2.11%
2015-09-07 0 0.475 0.470 0.475 0.460 0.480 20,600,000 9,762,950 0.4739 9.453 9.354 9.453 9.155 9.553 1,035,099 9.4319 2.15%
2015-09-04 0 0.465 0.460 0.465 0.455 0.480 23,695,000 10,995,300 0.4640 9.254 9.155 9.254 9.055 9.553 1,190,615 9.2350 -1.06%
2015-09-02 0 0.470 0.465 0.470 0.460 0.475 22,640,000 10,530,900 0.4651 9.354 9.254 9.354 9.155 9.453 1,137,604 9.2571 0.00%
2015-09-01 0 0.470 0.465 0.470 0.465 0.485 17,850,200 8,437,939 0.4727 9.354 9.254 9.354 9.254 9.652 896,928 9.4076 -2.08%
2015-08-31 0 0.480 0.475 0.480 0.465 0.495 31,230,000 14,867,200 0.4761 9.553 9.453 9.553 9.254 9.851 1,569,230 9.4742 -2.04%
2015-08-28 0 0.490 0.485 0.490 0.485 0.510 64,595,000 32,027,600 0.4958 9.752 9.652 9.752 9.652 10.15 3,245,739 9.8676 0.00%
2015-08-27 0 0.490 0.490 0.495 0.475 0.495 85,505,000 41,379,125 0.4839 9.752 9.752 9.851 9.453 9.851 4,296,415 9.6311 5.38%
2015-08-26 0 0.465 0.460 0.465 0.455 0.480 76,045,000 35,484,225 0.4666 9.254 9.155 9.254 9.055 9.553 3,821,073 9.2865 0.00%
2015-08-25 0 0.465 0.460 0.465 0.450 0.495 148,752,000 70,540,030 0.4742 9.254 9.155 9.254 8.956 9.851 7,474,420 9.4375 -4.12%
2015-08-24 0 0.485 0.480 0.485 0.460 0.500 134,685,000 64,337,000 0.4777 9.652 9.553 9.652 9.155 9.951 6,767,588 9.5066 -8.49%
2015-08-21 0 0.530 0.520 0.530 0.520 0.550 74,770,000 39,491,200 0.5282 10.55 10.35 10.55 10.35 10.95 3,757,007 10.511 -5.36%
2015-08-20 0 0.560 0.550 0.560 0.550 0.590 93,210,000 52,927,750 0.5678 11.14 10.95 11.14 10.95 11.74 4,683,572 11.301 1.82%
2015-08-19 0 0.550 0.550 0.560 0.530 0.560 115,895,000 63,169,400 0.5451 10.95 10.95 11.14 10.55 11.14 5,823,437 10.847 1.85%
2015-08-18 0 0.540 0.540 0.550 0.530 0.610 127,755,000 72,103,200 0.5644 10.75 10.75 10.95 10.55 12.14 6,419,373 11.232 -10.00%
2015-08-17 0 0.600 0.590 0.600 0.570 0.660 455,065,006 274,646,572 0.6035 11.94 11.74 11.94 11.34 13.13 22,865,890 12.011 25.00%
2015-08-14 1 0.480 - - - - 800,000,000 368,000,000 0.4600 9.553 - - - - 40,198,020 9.1547 0.00%
2015-08-13 0 0.480 0.470 0.480 0.465 0.485 27,235,676 12,909,913 0.4740 9.553 9.354 9.553 9.254 9.652 1,368,525 9.4334 3.23%
2015-08-12 0 0.465 0.460 0.465 0.460 0.500 79,810,000 37,872,575 0.4745 9.254 9.155 9.254 9.155 9.951 4,010,255 9.4439 -8.82%
2015-08-11 0 0.510 0.500 0.510 0.495 0.530 25,225,000 12,781,250 0.5067 10.15 9.951 10.15 9.851 10.55 1,267,494 10.084 -1.92%
2015-08-10 0 0.520 0.500 0.520 0.485 0.520 27,280,000 13,763,225 0.5045 10.35 9.951 10.35 9.652 10.35 1,370,752 10.041 5.05%
2015-08-07 0 0.495 0.490 0.495 0.490 0.510 24,925,000 12,410,475 0.4979 9.851 9.752 9.851 9.752 10.15 1,252,420 9.9092 0.00%
2015-08-06 0 0.495 0.495 0.500 0.495 0.510 10,940,000 5,462,175 0.4993 9.851 9.851 9.951 9.851 10.15 549,708 9.9365 -2.94%
2015-08-05 0 0.510 0.500 0.510 0.495 0.510 9,910,000 4,961,925 0.5007 10.15 9.951 10.15 9.851 10.15 497,953 9.9646 2.00%
2015-08-04 0 0.500 0.490 0.500 0.485 0.500 6,455,000 3,178,950 0.4925 9.951 9.752 9.951 9.652 9.951 324,348 9.8011 1.01%
2015-08-03 0 0.495 0.490 0.495 0.490 0.510 23,420,000 11,614,775 0.4959 9.851 9.752 9.851 9.752 10.15 1,176,797 9.8698 -2.94%
2015-07-31 0 0.510 0.500 0.510 0.500 0.520 19,945,000 10,218,150 0.5123 10.15 9.951 10.15 9.951 10.35 1,002,187 10.196 -1.92%
2015-07-30 0 0.520 0.510 0.520 0.510 0.530 8,603,470 4,452,643 0.5175 10.35 10.15 10.35 10.15 10.55 432,303 10.300 -1.89%
2015-07-29 0 0.530 0.510 0.530 0.510 0.530 16,880,000 8,690,500 0.5148 10.55 10.15 10.55 10.15 10.55 848,178 10.246 0.00%
2015-07-28 0 0.530 0.520 0.530 0.500 0.530 30,025,000 15,433,250 0.5140 10.55 10.35 10.55 9.951 10.55 1,508,682 10.230 0.00%
2015-07-27 0 0.530 0.520 0.530 0.500 0.530 46,330,000 23,683,900 0.5112 10.55 10.35 10.55 9.951 10.55 2,327,968 10.174 -1.85%
2015-07-24 0 0.540 0.530 0.540 0.510 0.570 27,060,000 14,235,000 0.5261 10.75 10.55 10.75 10.15 11.34 1,359,698 10.469 -3.57%
2015-07-23 0 0.560 0.550 0.560 0.540 0.570 35,720,000 19,645,800 0.5500 11.14 10.95 11.14 10.75 11.34 1,794,842 10.946 1.82%
2015-07-22 0 0.550 0.540 0.550 0.500 0.550 48,840,000 25,600,800 0.5242 10.95 10.75 10.95 9.951 10.95 2,454,089 10.432 3.77%
2015-07-21 0 0.530 0.520 0.530 0.500 0.540 89,650,000 46,607,500 0.5199 10.55 10.35 10.55 9.951 10.75 4,504,691 10.346 0.00%
2015-07-20 0 0.530 0.520 0.530 0.520 0.550 49,820,080 26,136,039 0.5246 10.55 10.35 10.55 10.35 10.95 2,503,336 10.440 -1.85%
2015-07-17 0 0.540 0.530 0.540 0.520 0.560 48,040,000 25,580,200 0.5325 10.75 10.55 10.75 10.35 11.14 2,413,891 10.597 1.89%
2015-07-16 0 0.530 0.520 0.530 0.500 0.530 56,230,000 28,942,800 0.5147 10.55 10.35 10.55 9.951 10.55 2,825,418 10.244 0.00%
2015-07-15 0 0.530 0.520 0.530 0.520 0.580 53,270,000 28,382,900 0.5328 10.55 10.35 10.55 10.35 11.54 2,676,686 10.604 -7.02%
2015-07-14 0 0.570 0.560 0.570 0.550 0.590 37,560,000 21,049,400 0.5604 11.34 11.14 11.34 10.95 11.74 1,887,297 11.153 -1.72%
2015-07-13 0 0.580 0.560 0.580 0.550 0.590 112,100,000 62,988,000 0.5619 11.54 11.14 11.54 10.95 11.74 5,632,748 11.182 5.45%
2015-07-10 0 0.550 0.530 0.550 0.510 0.570 78,028,000 42,427,400 0.5437 10.95 10.55 10.95 10.15 11.34 3,920,714 10.821 10.00%
2015-07-09 0 0.500 0.500 0.510 0.420 0.510 97,306,000 47,783,795 0.4911 9.951 9.951 10.15 8.359 10.15 4,889,386 9.7730 16.28%
2015-07-08 0 0.430 0.415 0.435 0.385 0.470 107,003,000 45,546,880 0.4257 8.558 8.259 8.657 7.662 9.354 5,376,636 8.4713 -12.24%
2015-07-07 0 0.490 0.485 0.490 0.480 0.570 95,331,500 47,279,595 0.4959 9.752 9.652 9.752 9.553 11.34 4,790,172 9.8701 -10.91%
2015-07-06 0 0.550 0.540 0.550 0.480 0.630 135,195,000 71,500,975 0.5289 10.95 10.75 10.95 9.553 12.54 6,793,214 10.525 -8.33%
2015-07-03 0 0.600 0.590 0.610 0.590 0.690 118,120,000 73,111,600 0.6190 11.94 11.74 12.14 11.74 13.73 5,935,238 12.318 -13.04%
2015-07-02 0 0.690 0.680 0.690 0.660 0.710 75,980,000 52,321,800 0.6886 13.73 13.53 13.73 13.13 14.13 3,817,807 13.705 -2.82%
2015-06-30 0 0.710 0.700 0.710 0.700 0.760 63,148,000 44,983,680 0.7124 14.13 13.93 14.13 13.93 15.13 3,173,031 14.177 -1.39%
2015-06-29 0 0.720 0.720 0.740 0.690 0.770 48,280,000 35,086,600 0.7267 14.33 14.33 14.73 13.73 15.32 2,425,950 14.463 -6.49%
2015-06-26 0 0.770 0.760 0.770 0.750 0.800 40,600,250 31,240,182 0.7695 15.32 15.13 15.32 14.93 15.92 2,040,062 15.313 -3.75%
2015-06-25 0 0.800 0.790 0.800 0.780 0.820 60,710,000 48,459,800 0.7982 15.92 15.72 15.92 15.52 16.32 3,050,527 15.886 1.27%
2015-06-24 0 0.790 0.790 0.800 0.710 0.800 115,830,000 86,998,450 0.7511 15.72 15.72 15.92 14.13 15.92 5,820,171 14.948 11.27%
2015-06-23 0 0.710 0.700 0.710 0.680 0.710 33,410,000 23,193,200 0.6942 14.13 13.93 14.13 13.53 14.13 1,678,770 13.816 4.41%
2015-06-22 0 0.680 0.670 0.680 0.670 0.710 33,970,000 23,314,100 0.6863 13.53 13.33 13.53 13.33 14.13 1,706,908 13.659 -2.86%
2015-06-19 0 0.700 0.690 0.700 0.690 0.720 32,890,516 23,122,066 0.7030 13.93 13.73 13.93 13.73 14.33 1,652,667 13.991 1.45%
2015-06-18 0 0.690 0.690 0.700 0.690 0.710 23,520,000 16,328,600 0.6942 13.73 13.73 13.93 13.73 14.13 1,181,822 13.816 0.00%
2015-06-17 0 0.690 0.690 0.700 0.680 0.710 49,130,000 34,071,400 0.6935 13.73 13.73 13.93 13.53 14.13 2,468,661 13.802 0.00%
2015-06-16 0 0.690 0.690 0.700 0.690 0.750 74,040,000 52,902,800 0.7145 13.73 13.73 13.93 13.73 14.93 3,720,327 14.220 -6.76%
2015-06-15 0 0.740 0.740 0.750 0.730 0.760 57,150,000 42,456,300 0.7429 14.73 14.73 14.93 14.53 15.13 2,871,646 14.785 -2.63%
2015-06-12 0 0.760 0.750 0.760 0.730 0.790 98,460,000 74,731,600 0.7590 15.13 14.93 15.13 14.53 15.72 4,947,371 15.105 -1.30%
2015-06-11 0 0.770 0.770 0.780 0.750 0.780 47,247,791 36,068,799 0.7634 15.32 15.32 15.52 14.93 15.52 2,374,085 15.193 2.67%
2015-06-10 0 0.750 0.730 0.740 0.740 0.770 65,750,220 49,423,356 0.7517 14.93 14.53 14.73 14.73 15.32 3,303,786 14.960 -2.60%
2015-06-09 0 0.770 0.770 0.780 0.720 0.800 153,900,000 115,913,600 0.7532 15.32 15.32 15.52 14.33 15.92 7,733,094 14.989 -3.75%
2015-06-08 0 0.800 0.790 0.800 0.780 0.800 42,160,025 33,384,819 0.7919 15.92 15.72 15.92 15.52 15.92 2,118,437 15.759 1.27%
2015-06-05 0 0.790 0.780 0.790 0.780 0.810 38,895,000 30,883,550 0.7940 15.72 15.52 15.72 15.52 16.12 1,954,377 15.802 -1.25%
2015-06-04 0 0.800 0.790 0.800 0.780 0.810 100,620,000 79,842,400 0.7935 15.92 15.72 15.92 15.52 16.12 5,055,906 15.792 0.00%
2015-06-03 0 0.800 0.800 0.810 0.800 0.840 114,588,179 93,942,292 0.8198 15.92 15.92 16.12 15.92 16.72 5,757,772 16.316 0.00%
2015-06-02 0 0.800 0.800 0.810 0.780 0.820 76,864,045 61,206,634 0.7963 15.92 15.92 16.12 15.52 16.32 3,862,228 15.847 -2.44%
2015-06-01 0 0.820 0.810 0.820 0.790 0.830 149,490,000 120,853,260 0.8084 16.32 16.12 16.32 15.72 16.52 7,511,502 16.089 -1.20%
2015-05-29 0 0.830 0.820 0.830 0.800 0.830 102,418,440 83,929,089 0.8195 16.52 16.32 16.52 15.92 16.52 5,146,273 16.309 2.47%
2015-05-28 0 0.810 0.800 0.810 0.790 0.840 81,560,000 66,593,200 0.8165 16.12 15.92 16.12 15.72 16.72 4,098,188 16.249 -1.22%
2015-05-27 0 0.820 0.820 0.830 0.820 0.870 124,137,600 104,798,560 0.8442 16.32 16.32 16.52 16.32 17.31 6,237,607 16.801 -2.38%
2015-05-26 0 0.840 0.840 0.850 0.810 0.850 160,623,000 133,921,160 0.8338 16.72 16.72 16.92 16.12 16.92 8,070,908 16.593 5.00%
2015-05-22 0 0.800 0.800 0.810 0.800 0.840 94,740,004 77,165,603 0.8145 15.92 15.92 16.12 15.92 16.72 4,760,451 16.210 -1.23%
2015-05-21 0 0.810 0.800 0.810 0.790 0.840 116,040,000 94,883,200 0.8177 16.12 15.92 16.12 15.72 16.72 5,830,723 16.273 1.25%
2015-05-20 0 0.800 0.790 0.800 0.780 0.810 58,520,000 46,449,800 0.7937 15.92 15.72 15.92 15.52 16.12 2,940,485 15.797 0.00%
2015-05-19 0 0.800 0.800 0.810 0.790 0.820 85,770,000 69,000,000 0.8045 15.92 15.92 16.12 15.72 16.32 4,309,730 16.010 0.00%
2015-05-18 0 0.800 0.790 0.800 0.780 0.820 93,050,400 74,567,600 0.8014 15.92 15.72 15.92 15.52 16.32 4,675,552 15.948 2.56%
2015-05-15 0 0.780 0.780 0.790 0.760 0.810 155,712,985 122,065,777 0.7839 15.52 15.52 15.72 15.13 16.12 7,824,192 15.601 -2.50%
2015-05-14 0 0.800 0.790 0.800 0.790 0.850 133,675,584 109,877,734 0.8220 15.92 15.72 15.92 15.72 16.92 6,716,867 16.358 -2.44%
2015-05-13 0 0.820 0.810 0.820 0.800 0.860 117,398,000 97,147,360 0.8275 16.32 16.12 16.32 15.92 17.12 5,898,959 16.469 -2.38%
2015-05-12 0 0.840 0.830 0.840 0.790 0.870 295,240,000 248,382,400 0.8413 16.72 16.52 16.72 15.72 17.31 14,835,079 16.743 6.33%
2015-05-11 0 0.790 0.790 0.800 0.780 0.810 94,497,600 75,507,504 0.7990 15.72 15.72 15.92 15.52 16.12 4,748,270 15.902 2.60%
2015-05-08 0 0.770 0.770 0.780 0.760 0.800 146,618,800 114,288,264 0.7795 15.32 15.32 15.52 15.13 15.92 7,367,232 15.513 2.67%
2015-05-07 0 0.750 0.750 0.760 0.730 0.790 169,342,035 127,754,946 0.7544 14.93 14.93 15.13 14.53 15.72 8,509,018 15.014 -6.25%
2015-05-06 0 0.800 0.790 0.800 0.770 0.880 410,444,900 334,812,195 0.8157 15.92 15.72 15.92 15.32 17.51 20,623,840 16.234 -5.88%
2015-05-05 0 0.850 0.850 0.860 0.820 0.880 445,161,194 376,143,834 0.8450 16.92 16.92 17.12 16.32 17.51 22,368,248 16.816 4.94%
2015-05-04 0 0.810 0.800 0.810 0.780 0.820 318,184,500 254,884,620 0.8011 16.12 15.92 16.12 15.52 16.32 15,987,984 15.942 5.19%
2015-04-30 0 0.770 0.760 0.770 0.720 0.800 359,657,000 276,861,650 0.7698 15.32 15.13 15.32 14.33 15.92 18,071,874 15.320 4.05%
2015-04-29 0 0.740 0.730 0.740 0.680 0.760 394,730,000 284,384,500 0.7205 14.73 14.53 14.73 13.53 15.13 19,834,205 14.338 0.00%
2015-04-28 0 0.740 0.730 0.740 0.660 0.750 533,523,274 378,607,966 0.7096 14.73 14.53 14.73 13.13 14.93 26,808,224 14.123 10.45%
2015-04-27 0 0.670 0.660 0.670 0.580 0.710 724,203,000 474,027,580 0.6546 13.33 13.13 13.33 11.54 14.13 36,389,408 13.027 15.52%
2015-04-24 0 0.580 0.570 0.580 0.560 0.590 27,100,000 15,596,200 0.5755 11.54 11.34 11.54 11.14 11.74 1,361,708 11.453 0.00%
2015-04-23 0 0.580 0.570 0.580 0.570 0.590 51,560,000 29,815,000 0.5783 11.54 11.34 11.54 11.34 11.74 2,590,762 11.508 0.00%
2015-04-22 0 0.580 0.560 0.580 0.550 0.590 67,175,015 38,423,307 0.5720 11.54 11.14 11.54 10.95 11.74 3,375,378 11.383 1.75%
2015-04-21 0 0.570 0.560 0.570 0.550 0.590 60,998,800 34,880,964 0.5718 11.34 11.14 11.34 10.95 11.74 3,065,039 11.380 0.00%
2015-04-20 0 0.570 0.560 0.570 0.540 0.580 104,080,000 58,131,200 0.5585 11.34 11.14 11.34 10.75 11.54 5,229,762 11.115 1.79%
2015-04-17 0 0.560 0.560 0.570 0.560 0.600 72,700,105 42,085,857 0.5789 11.14 11.14 11.34 11.14 11.94 3,653,000 11.521 -5.08%
2015-04-16 0 0.590 0.580 0.590 0.580 0.600 58,612,985 34,684,710 0.5918 11.74 11.54 11.74 11.54 11.94 2,945,157 11.777 0.00%
2015-04-15 0 0.590 0.590 0.600 0.580 0.630 167,761,000 101,417,160 0.6045 11.74 11.74 11.94 11.54 12.54 8,429,575 12.031 1.72%
2015-04-14 0 0.580 0.570 0.580 0.560 0.600 188,762,900 109,321,262 0.5791 11.54 11.34 11.54 11.14 11.94 9,484,868 11.526 -1.69%
2015-04-13 0 0.590 0.580 0.590 0.540 0.630 357,607,460 207,669,213 0.5807 11.74 11.54 11.74 10.75 12.54 17,968,890 11.557 11.32%
2015-04-10 0 0.530 0.530 0.540 0.520 0.580 150,553,964 80,777,007 0.5365 10.55 10.55 10.75 10.35 11.54 7,564,964 10.678 -5.36%
2015-04-09 0 0.560 0.550 0.560 0.500 0.580 385,868,019 207,449,279 0.5376 11.14 10.95 11.14 9.951 11.54 19,388,913 10.699 9.80%
2015-04-08 0 0.510 0.500 0.510 0.490 0.510 144,984,200 73,008,882 0.5036 10.15 9.951 10.15 9.752 10.15 7,285,097 10.022 5.15%
2015-04-02 0 0.485 0.485 0.490 0.480 0.500 42,360,000 20,755,080 0.4900 9.652 9.652 9.752 9.553 9.951 2,128,485 9.7511 -1.02%
2015-04-01 0 0.490 0.485 0.490 0.460 0.490 61,780,010 29,513,804 0.4777 9.752 9.652 9.752 9.155 9.752 3,104,293 9.5074 4.26%
2015-03-31 0 0.470 0.465 0.470 0.455 0.470 46,430,000 21,563,000 0.4644 9.354 9.254 9.354 9.055 9.354 2,332,993 9.2426 3.30%
2015-03-30 0 0.455 0.450 0.455 0.435 0.455 32,484,000 14,559,120 0.4482 9.055 8.956 9.055 8.657 9.055 1,632,241 8.9197 3.41%
2015-03-27 0 0.440 0.435 0.440 0.425 0.440 23,060,000 9,969,200 0.4323 8.757 8.657 8.757 8.458 8.757 1,158,708 8.6037 1.15%
2015-03-26 0 0.435 0.435 0.440 0.435 0.445 11,221,200 4,929,128 0.4393 8.657 8.657 8.757 8.657 8.856 563,838 8.7421 -1.14%
2015-03-25 0 0.440 0.440 0.445 0.435 0.450 23,667,791 10,442,761 0.4412 8.757 8.757 8.856 8.657 8.956 1,189,248 8.7810 -2.22%
2015-03-24 0 0.450 0.445 0.450 0.440 0.450 10,000,000 4,439,200 0.4439 8.956 8.856 8.956 8.757 8.956 502,475 8.8347 2.27%
2015-03-23 0 0.440 0.440 0.445 0.440 0.450 11,440,000 5,103,500 0.4461 8.757 8.757 8.856 8.757 8.956 574,832 8.8783 -2.22%
2015-03-20 0 0.450 0.440 0.450 0.440 0.460 30,600,000 13,652,640 0.4462 8.956 8.757 8.956 8.757 9.155 1,537,574 8.8793 -2.17%
2015-03-19 0 0.460 0.455 0.460 0.450 0.470 18,348,000 8,402,980 0.4580 9.155 9.055 9.155 8.956 9.354 921,942 9.1144 -2.13%
2015-03-18 0 0.470 0.460 0.470 0.450 0.475 30,940,000 14,304,600 0.4623 9.354 9.155 9.354 8.956 9.453 1,554,658 9.2011 3.30%
2015-03-17 0 0.455 0.450 0.455 0.445 0.460 18,100,000 8,204,200 0.4533 9.055 8.956 9.055 8.856 9.155 909,480 9.0208 3.41%
2015-03-16 0 0.440 0.440 0.445 0.440 0.455 21,238,000 9,416,510 0.4434 8.757 8.757 8.856 8.757 9.055 1,067,157 8.8239 -2.22%
2015-03-13 0 0.450 0.445 0.450 0.445 0.460 12,700,000 5,725,000 0.4508 8.956 8.856 8.956 8.856 9.155 638,144 8.9713 -1.10%
2015-03-12 0 0.455 0.450 0.455 0.450 0.460 8,140,000 3,680,100 0.4521 9.055 8.956 9.055 8.956 9.155 409,015 8.9975 0.00%
2015-03-11 0 0.455 0.450 0.460 0.445 0.465 24,220,000 11,036,200 0.4557 9.055 8.956 9.155 8.856 9.254 1,216,995 9.0684 0.00%
2015-03-10 0 0.455 0.450 0.455 0.450 0.485 59,959,000 27,951,955 0.4662 9.055 8.956 9.055 8.956 9.652 3,012,791 9.2778 -5.21%
2015-03-09 0 0.480 0.480 0.485 0.475 0.495 25,900,000 12,495,400 0.4824 9.553 9.553 9.652 9.453 9.851 1,301,411 9.6014 -4.00%
2015-03-06 0 0.500 0.495 0.500 0.485 0.510 68,140,000 33,705,100 0.4946 9.951 9.851 9.951 9.652 10.15 3,423,866 9.8442 -1.96%
2015-03-05 0 0.510 0.500 0.510 0.495 0.530 108,247,791 55,052,085 0.5086 10.15 9.951 10.15 9.851 10.55 5,439,184 10.121 -1.92%
2015-03-04 0 0.520 0.510 0.520 0.480 0.520 127,120,000 63,726,400 0.5013 10.35 10.15 10.35 9.553 10.35 6,387,465 9.9768 7.22%
2015-03-03 0 0.485 0.480 0.485 0.480 0.495 11,100,000 5,357,200 0.4826 9.652 9.553 9.652 9.553 9.851 557,748 9.6051 -1.02%
2015-03-02 0 0.490 0.485 0.490 0.480 0.495 34,440,000 16,869,100 0.4898 9.752 9.652 9.752 9.553 9.851 1,730,525 9.7480 1.03%
2015-02-27 0 0.485 0.480 0.485 0.475 0.490 8,240,025 3,964,611 0.4811 9.652 9.553 9.652 9.453 9.752 414,041 9.5754 0.00%
2015-02-26 0 0.485 0.480 0.485 0.475 0.490 9,460,000 4,560,400 0.4821 9.652 9.553 9.652 9.453 9.752 475,342 9.5939 -1.02%
2015-02-25 0 0.490 0.485 0.490 0.480 0.490 7,900,000 3,817,800 0.4833 9.752 9.652 9.752 9.553 9.752 396,955 9.6177 2.08%
2015-02-24 0 0.480 0.480 0.485 0.470 0.500 41,380,000 20,298,800 0.4905 9.553 9.553 9.652 9.354 9.951 2,079,243 9.7626 2.13%
2015-02-23 0 0.470 0.470 0.475 0.465 0.480 14,520,000 6,856,300 0.4722 9.354 9.354 9.453 9.254 9.553 729,594 9.3974 -2.08%
2015-02-18 0 0.480 0.475 0.480 0.475 0.485 6,700,000 3,195,700 0.4770 9.553 9.453 9.553 9.453 9.652 336,658 9.4924 -1.03%
2015-02-17 0 0.485 0.480 0.485 0.475 0.495 24,530,000 11,881,500 0.4844 9.652 9.553 9.652 9.453 9.851 1,232,572 9.6396 -2.02%
2015-02-16 0 0.495 0.490 0.495 0.485 0.495 10,200,000 4,995,800 0.4898 9.851 9.752 9.851 9.652 9.851 512,525 9.7474 1.02%
2015-02-13 0 0.490 0.485 0.490 0.480 0.500 64,460,010 31,762,404 0.4927 9.752 9.652 9.752 9.553 9.951 3,238,956 9.8064 2.08%
2015-02-12 0 0.480 0.475 0.480 0.475 0.490 20,720,000 9,984,700 0.4819 9.553 9.453 9.553 9.453 9.752 1,041,129 9.5903 1.05%
2015-02-11 0 0.475 0.470 0.475 0.470 0.495 25,055,000 11,968,350 0.4777 9.453 9.354 9.453 9.354 9.851 1,258,952 9.5066 -3.06%
2015-02-10 0 0.490 0.485 0.490 0.475 0.510 45,380,000 22,347,500 0.4925 9.752 9.652 9.752 9.453 10.15 2,280,233 9.8005 4.26%
2015-02-09 0 0.470 0.470 0.475 0.470 0.500 35,860,000 17,168,600 0.4788 9.354 9.354 9.453 9.354 9.951 1,801,876 9.5282 -6.00%
2015-02-06 0 0.500 0.495 0.500 0.430 0.510 112,820,000 53,521,300 0.4744 9.951 9.851 9.951 8.558 10.15 5,668,926 9.4412 12.36%
2015-02-05 0 0.445 0.440 0.445 0.420 0.445 24,232,985 10,516,783 0.4340 8.856 8.757 8.856 8.359 8.856 1,217,648 8.6370 2.30%
2015-02-04 0 0.435 0.430 0.440 0.415 0.450 35,678,000 15,356,850 0.4304 8.657 8.558 8.757 8.259 8.956 1,792,731 8.5662 -3.33%
2015-02-03 0 0.450 0.445 0.450 0.435 0.465 29,140,000 12,957,100 0.4446 8.956 8.856 8.956 8.657 9.254 1,464,213 8.8492 -1.10%
2015-02-02 0 0.455 0.455 0.460 0.435 0.465 81,440,000 36,919,600 0.4533 9.055 9.055 9.155 8.657 9.254 4,092,158 9.0220 3.41%
2015-01-30 0 0.440 0.435 0.440 0.415 0.440 44,012,000 18,956,540 0.4307 8.757 8.657 8.757 8.259 8.757 2,211,494 8.5718 7.32%
2015-01-29 0 0.410 0.415 0.420 0.410 0.425 11,360,000 4,721,000 0.4156 8.160 8.259 8.359 8.160 8.458 570,812 8.2707 -3.53%
2015-01-28 0 0.425 0.425 0.430 0.405 0.430 18,220,000 7,643,800 0.4195 8.458 8.458 8.558 8.060 8.558 915,510 8.3492 1.19%
2015-01-27 0 0.420 0.415 0.425 0.415 0.435 23,780,000 10,133,200 0.4261 8.359 8.259 8.458 8.259 8.657 1,194,886 8.4805 -1.18%
2015-01-26 0 0.425 0.425 0.430 0.405 0.430 47,528,206 19,884,700 0.4184 8.458 8.458 8.558 8.060 8.558 2,388,175 8.3263 4.94%
2015-01-23 0 0.405 0.400 0.405 0.380 0.420 95,660,000 38,949,100 0.4072 8.060 7.961 8.060 7.563 8.359 4,806,678 8.1031 6.58%
2015-01-22 0 0.380 0.375 0.380 0.370 0.380 10,300,003 3,874,201 0.3761 7.563 7.463 7.563 7.364 7.563 517,550 7.4857 0.00%
2015-01-21 0 0.380 0.375 0.380 0.370 0.380 9,860,000 3,697,100 0.3750 7.563 7.463 7.563 7.364 7.563 495,441 7.4622 0.00%
2015-01-20 0 0.380 0.375 0.380 0.375 0.385 4,380,000 1,661,600 0.3794 7.563 7.463 7.563 7.463 7.662 220,084 7.5498 -1.30%
2015-01-19 0 0.385 0.380 0.385 0.375 0.390 12,200,000 4,622,500 0.3789 7.662 7.563 7.662 7.463 7.762 613,020 7.5405 -1.28%
2015-01-16 0 0.390 0.385 0.390 0.370 0.390 16,980,015 6,427,305 0.3785 7.762 7.662 7.762 7.364 7.762 853,204 7.5331 2.63%
2015-01-15 0 0.380 0.370 0.380 0.370 0.380 5,780,000 2,170,200 0.3755 7.563 7.364 7.563 7.364 7.563 290,431 7.4724 0.00%
2015-01-14 0 0.380 0.375 0.380 0.375 0.385 17,780,025 6,693,308 0.3765 7.563 7.463 7.563 7.463 7.662 893,402 7.4919 -1.30%
2015-01-13 0 0.385 0.380 0.385 0.375 0.390 10,968,600 4,177,683 0.3809 7.662 7.563 7.662 7.463 7.762 551,145 7.5800 0.00%
2015-01-12 0 0.385 0.380 0.385 0.380 0.390 12,760,162 4,877,256 0.3822 7.662 7.563 7.662 7.563 7.762 641,167 7.6068 -1.28%
2015-01-09 0 0.390 0.385 0.390 0.385 0.395 8,520,000 3,303,500 0.3877 7.762 7.662 7.762 7.662 7.861 428,109 7.7165 -1.27%
2015-01-08 0 0.395 0.390 0.395 0.385 0.395 11,720,000 4,565,400 0.3895 7.861 7.762 7.861 7.662 7.861 588,901 7.7524 0.00%
2015-01-07 0 0.395 0.385 0.395 0.385 0.395 12,650,682 4,915,952 0.3886 7.861 7.662 7.861 7.662 7.861 635,665 7.7336 0.00%
2015-01-06 0 0.395 0.385 0.395 0.385 0.400 12,520,000 4,880,600 0.3898 7.861 7.662 7.861 7.662 7.961 629,099 7.7581 -1.25%
2015-01-05 0 0.400 0.395 0.400 0.390 0.405 23,240,010 9,217,203 0.3966 7.961 7.861 7.961 7.762 8.060 1,167,753 7.8931 0.00%
2015-01-02 0 0.400 0.395 0.400 0.380 0.400 23,037,200 8,994,692 0.3904 7.961 7.861 7.961 7.563 7.961 1,157,562 7.7704 3.90%
2014-12-31 0 0.385 0.385 0.390 0.385 0.395 8,838,700 3,428,012 0.3878 7.662 7.662 7.762 7.662 7.861 444,123 7.7186 -1.28%
2014-12-30 0 0.390 0.385 0.390 0.375 0.395 27,420,000 10,599,400 0.3866 7.762 7.662 7.762 7.463 7.861 1,377,787 7.6931 1.30%
2014-12-29 0 0.385 0.380 0.385 0.380 0.390 11,760,000 4,496,000 0.3823 7.662 7.563 7.662 7.563 7.762 590,911 7.6086 0.00%
2014-12-24 0 0.385 0.380 0.385 0.365 0.385 13,548,600 5,118,296 0.3778 7.662 7.563 7.662 7.264 7.662 680,784 7.5182 2.67%
2014-12-23 0 0.375 0.365 0.370 0.365 0.380 12,443,564 4,612,629 0.3707 7.463 7.264 7.364 7.264 7.563 625,258 7.3772 -1.32%
2014-12-22 0 0.380 0.375 0.380 0.370 0.380 20,140,039 7,568,014 0.3758 7.563 7.463 7.563 7.364 7.563 1,011,987 7.4784 1.33%
2014-12-19 0 0.375 0.370 0.380 0.370 0.385 12,960,000 4,876,760 0.3763 7.463 7.364 7.563 7.364 7.662 651,208 7.4888 0.00%
2014-12-18 0 0.375 0.370 0.380 0.360 0.405 47,440,000 17,892,000 0.3772 7.463 7.364 7.563 7.165 8.060 2,383,743 7.5058 -3.85%
2014-12-17 0 0.390 0.385 0.390 0.380 0.390 46,020,000 17,678,600 0.3842 7.762 7.662 7.762 7.563 7.762 2,312,391 7.6452 0.00%
2014-12-16 0 0.390 0.385 0.390 0.370 0.405 25,830,000 9,991,900 0.3868 7.762 7.662 7.762 7.364 8.060 1,297,894 7.6986 -1.27%
2014-12-15 0 0.395 0.395 0.400 0.395 0.410 15,900,000 6,343,300 0.3989 7.861 7.861 7.961 7.861 8.160 798,936 7.9397 -3.66%
2014-12-12 0 0.410 0.405 0.410 0.400 0.415 16,790,000 6,840,200 0.4074 8.160 8.060 8.160 7.961 8.259 843,656 8.1078 1.23%
2014-12-11 0 0.405 0.400 0.405 0.390 0.410 17,760,000 7,072,400 0.3982 8.060 7.961 8.060 7.762 8.160 892,396 7.9252 1.25%
2014-12-10 0 0.400 0.395 0.400 0.365 0.405 31,548,616 12,218,472 0.3873 7.961 7.861 7.961 7.264 8.060 1,585,240 7.7076 6.67%
2014-12-09 0 0.375 0.370 0.375 0.355 0.390 78,040,388 28,548,495 0.3658 7.463 7.364 7.463 7.065 7.762 3,921,336 7.2803 -5.06%
2014-12-08 0 0.395 0.385 0.395 0.380 0.410 46,370,000 18,134,900 0.3911 7.861 7.662 7.861 7.563 8.160 2,329,978 7.7833 -3.66%
2014-12-05 0 0.410 0.405 0.410 0.400 0.425 21,808,600 8,896,211 0.4079 8.160 8.060 8.160 7.961 8.458 1,095,828 8.1183 -3.53%
2014-12-04 0 0.425 0.420 0.425 0.375 0.425 128,350,000 51,129,150 0.3984 8.458 8.359 8.458 7.463 8.458 6,449,270 7.9279 4.94%
2014-12-03 0 0.405 0.405 0.410 0.405 0.445 48,420,000 20,452,200 0.4224 8.060 8.060 8.160 8.060 8.856 2,432,985 8.4062 -6.90%
2014-12-02 0 0.435 0.430 0.435 0.415 0.440 30,772,258 13,182,803 0.4284 8.657 8.558 8.657 8.259 8.757 1,546,230 8.5258 3.57%
2014-12-01 0 0.420 0.415 0.420 0.415 0.460 96,120,015 41,517,106 0.4319 8.359 8.259 8.359 8.259 9.155 4,829,793 8.5960 -9.68%
2014-11-28 0 0.465 0.460 0.465 0.450 0.470 61,860,000 28,168,200 0.4554 9.254 9.155 9.254 8.956 9.354 3,108,312 9.0622 0.00%
2014-11-27 0 0.465 0.465 0.470 0.460 0.480 32,330,000 15,182,650 0.4696 9.254 9.254 9.354 9.155 9.553 1,624,502 9.3460 -2.11%
2014-11-26 0 0.475 0.475 0.480 0.475 0.490 23,047,056 11,100,740 0.4817 9.453 9.453 9.553 9.453 9.752 1,158,058 9.5857 -1.04%
2014-11-25 0 0.480 0.475 0.480 0.475 0.490 33,840,000 16,178,600 0.4781 9.553 9.453 9.553 9.453 9.752 1,700,376 9.5147 -2.04%
2014-11-24 0 0.490 0.485 0.490 0.475 0.500 62,640,000 30,323,300 0.4841 9.752 9.652 9.752 9.453 9.951 3,147,505 9.6341 -2.00%
2014-11-21 0 0.500 0.495 0.500 0.490 0.500 21,080,000 10,432,500 0.4949 9.951 9.851 9.951 9.752 9.951 1,059,218 9.8492 0.00%
2014-11-20 0 0.500 0.495 0.500 0.490 0.500 26,422,597 13,155,298 0.4979 9.951 9.851 9.951 9.752 9.951 1,327,670 9.9086 1.01%
2014-11-19 0 0.495 0.495 0.500 0.495 0.510 27,660,000 13,777,500 0.4981 9.851 9.851 9.951 9.851 10.15 1,389,847 9.9130 -1.00%
2014-11-18 0 0.500 0.500 0.510 0.495 0.520 73,727,793 36,955,963 0.5012 9.951 9.951 10.15 9.851 10.35 3,704,639 9.9756 -1.96%
2014-11-17 0 0.510 0.510 0.520 0.510 0.540 44,500,000 23,085,600 0.5188 10.15 10.15 10.35 10.15 10.75 2,236,015 10.324 -3.77%
2014-11-14 0 0.530 0.520 0.530 0.520 0.540 44,760,000 23,654,800 0.5285 10.55 10.35 10.55 10.35 10.75 2,249,079 10.518 0.00%
2014-11-13 0 0.530 0.530 0.540 0.530 0.550 14,912,985 7,980,923 0.5352 10.55 10.55 10.75 10.55 10.95 749,341 10.651 -1.85%
2014-11-12 0 0.540 0.530 0.540 0.530 0.550 53,660,108 29,130,855 0.5429 10.75 10.55 10.75 10.55 10.95 2,696,288 10.804 0.00%
2014-11-11 0 0.540 0.540 0.550 0.500 0.560 204,460,000 109,930,600 0.5377 10.75 10.75 10.95 9.951 11.14 10,273,609 10.700 5.88%
2014-11-10 0 0.510 0.500 0.510 0.500 0.530 62,460,000 32,078,000 0.5136 10.15 9.951 10.15 9.951 10.55 3,138,460 10.221 2.00%
2014-11-07 0 0.500 0.500 0.510 0.500 0.520 26,740,000 13,649,200 0.5104 9.951 9.951 10.15 9.951 10.35 1,343,619 10.159 -3.85%
2014-11-06 0 0.520 0.510 0.520 0.500 0.520 50,120,000 25,636,600 0.5115 10.35 10.15 10.35 9.951 10.35 2,518,406 10.180 0.00%
2014-11-05 0 0.520 0.510 0.520 0.510 0.530 73,170,388 37,775,113 0.5163 10.35 10.15 10.35 10.15 10.55 3,676,631 10.274 0.00%
2014-11-04 0 0.520 0.510 0.520 0.495 0.520 62,469,391 31,725,710 0.5079 10.35 10.15 10.35 9.851 10.35 3,138,932 10.107 4.00%
2014-11-03 0 0.500 0.495 0.500 0.485 0.540 247,863,114 126,323,923 0.5097 9.951 9.851 9.951 9.652 10.75 12,454,508 10.143 -9.09%
2014-10-31 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-10-30 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-10-29 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-10-28 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-10-27 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-10-24 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-10-23 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-10-22 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-10-21 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-10-20 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-10-17 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-10-16 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-10-15 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-10-14 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-10-13 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-10-10 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-10-09 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-10-08 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-10-07 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-10-06 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-10-03 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-09-30 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-09-29 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-09-26 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-09-25 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-09-24 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-09-23 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-09-22 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-09-19 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-09-18 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-09-17 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-09-16 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-09-15 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-09-12 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-09-11 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-09-10 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-09-08 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-09-05 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-09-04 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-09-03 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-09-02 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-09-01 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-08-29 1 - - - - - 0 0 - 10.95 - - - - 0 - 0.00%
2014-08-28 1 0.550 0.540 0.550 0.510 0.570 258,680,000 141,395,200 0.5466 10.95 10.75 10.95 10.15 11.34 12,998,030 10.878 7.84%
2014-08-27 0 0.510 0.510 0.520 0.500 0.520 61,960,000 31,588,800 0.5098 10.15 10.15 10.35 9.951 10.35 3,113,337 10.146 3.03%
2014-08-26 0 0.495 0.495 0.500 0.490 0.520 38,732,000 19,416,200 0.5013 9.851 9.851 9.951 9.752 10.35 1,946,187 9.9765 -4.81%
2014-08-25 0 0.520 0.510 0.520 0.490 0.520 52,860,000 26,646,900 0.5041 10.35 10.15 10.35 9.752 10.35 2,656,084 10.032 5.05%
2014-08-22 0 0.495 0.490 0.495 0.490 0.495 32,700,000 16,155,300 0.4940 9.851 9.752 9.851 9.752 9.851 1,643,094 9.8322 0.00%
2014-08-21 0 0.495 0.495 0.500 0.485 0.500 50,030,010 24,532,704 0.4904 9.851 9.851 9.951 9.652 9.951 2,513,884 9.7589 0.00%
2014-08-20 0 0.495 0.490 0.495 0.480 0.500 61,800,035 30,349,116 0.4911 9.851 9.752 9.851 9.553 9.951 3,105,299 9.7733 2.06%
2014-08-19 0 0.485 0.480 0.485 0.480 0.490 43,360,000 21,120,450 0.4871 9.652 9.553 9.652 9.553 9.752 2,178,733 9.6939 -1.02%
2014-08-18 0 0.490 0.485 0.490 0.485 0.495 41,055,000 20,052,625 0.4884 9.752 9.652 9.752 9.652 9.851 2,062,912 9.7205 -2.00%
2014-08-15 0 0.500 0.495 0.500 0.495 0.500 15,800,010 7,865,904 0.4978 9.951 9.851 9.951 9.851 9.951 793,911 9.9078 1.01%
2014-08-14 0 0.495 0.495 0.500 0.495 0.510 32,000,010 16,016,104 0.5005 9.851 9.851 9.951 9.851 10.15 1,607,921 9.9608 -2.94%
2014-08-13 0 0.510 0.500 0.510 0.500 0.520 21,300,000 10,926,600 0.5130 10.15 9.951 10.15 9.951 10.35 1,070,272 10.209 0.00%
2014-08-12 0 0.510 0.510 0.520 0.495 0.520 98,590,000 49,952,200 0.5067 10.15 10.15 10.35 9.851 10.35 4,953,903 10.083 4.08%
2014-08-11 0 0.490 0.485 0.490 0.485 0.495 27,300,000 13,314,200 0.4877 9.752 9.652 9.752 9.652 9.851 1,371,757 9.7059 0.00%
2014-08-08 0 0.490 0.490 0.495 0.485 0.495 25,240,000 12,408,400 0.4916 9.752 9.752 9.851 9.652 9.851 1,268,248 9.7839 0.00%
2014-08-07 0 0.490 0.490 0.495 0.490 0.500 15,406,116 7,596,343 0.4931 9.752 9.752 9.851 9.752 9.951 774,119 9.8129 -2.00%
2014-08-06 0 0.500 0.495 0.500 0.485 0.500 20,840,000 10,287,300 0.4936 9.951 9.851 9.951 9.652 9.951 1,047,158 9.8240 1.01%
2014-08-05 0 0.495 0.490 0.495 0.490 0.510 21,848,000 10,834,840 0.4959 9.851 9.752 9.851 9.752 10.15 1,097,808 9.8695 -1.00%
2014-08-04 0 0.500 0.495 0.500 0.475 0.500 62,820,015 30,675,506 0.4883 9.951 9.851 9.951 9.453 9.951 3,156,550 9.7180 2.04%
2014-08-01 0 0.490 0.490 0.495 0.485 0.500 48,240,000 23,723,200 0.4918 9.752 9.752 9.851 9.652 9.951 2,423,941 9.7870 -2.00%
2014-07-31 0 0.500 0.495 0.500 0.495 0.520 114,470,000 57,787,000 0.5048 9.951 9.851 9.951 9.851 10.35 5,751,834 10.047 -3.85%
2014-07-30 0 0.520 0.510 0.520 0.510 0.530 37,000,015 19,239,607 0.5200 10.35 10.15 10.35 10.15 10.55 1,859,159 10.349 -1.89%
2014-07-29 0 0.530 0.520 0.530 0.510 0.530 67,280,000 35,006,200 0.5203 10.55 10.35 10.55 10.15 10.55 3,380,653 10.355 1.92%
2014-07-28 0 0.520 0.520 0.530 0.520 0.530 29,900,000 15,628,600 0.5227 10.35 10.35 10.55 10.35 10.55 1,502,401 10.402 -1.89%
2014-07-25 0 0.530 0.520 0.530 0.510 0.530 33,150,005 17,248,802 0.5203 10.55 10.35 10.55 10.15 10.55 1,665,706 10.355 1.92%
2014-07-24 0 0.520 0.520 0.530 0.520 0.530 23,360,000 12,191,200 0.5219 10.35 10.35 10.55 10.35 10.55 1,173,782 10.386 0.00%
2014-07-23 0 0.520 0.520 0.530 0.520 0.540 50,380,000 26,707,000 0.5301 10.35 10.35 10.55 10.35 10.75 2,531,470 10.550 -1.89%
2014-07-22 0 0.530 0.520 0.530 0.510 0.550 97,220,474 51,786,032 0.5327 10.55 10.35 10.55 10.15 10.95 4,885,088 10.601 3.92%
2014-07-21 0 0.510 0.510 0.520 0.510 0.530 20,700,000 10,698,400 0.5168 10.15 10.15 10.35 10.15 10.55 1,040,124 10.286 -3.77%
2014-07-18 0 0.530 0.520 0.530 0.510 0.530 23,160,000 12,055,800 0.5205 10.55 10.35 10.55 10.15 10.55 1,163,733 10.360 0.00%
2014-07-17 0 0.530 0.530 0.540 0.530 0.540 19,080,000 10,147,000 0.5318 10.55 10.55 10.75 10.55 10.75 958,723 10.584 0.00%
2014-07-16 0 0.530 0.530 0.540 0.530 0.540 15,360,000 8,155,800 0.5310 10.55 10.55 10.75 10.55 10.75 771,802 10.567 -1.85%
2014-07-15 0 0.540 0.530 0.540 0.530 0.540 39,140,000 20,815,200 0.5318 10.75 10.55 10.75 10.55 10.75 1,966,688 10.584 1.89%
2014-07-14 0 0.530 0.530 0.540 0.530 0.550 30,090,000 16,228,600 0.5393 10.55 10.55 10.75 10.55 10.95 1,511,948 10.734 -1.85%
2014-07-11 0 0.540 0.530 0.540 0.530 0.540 28,320,000 15,056,800 0.5317 10.75 10.55 10.75 10.55 10.75 1,423,010 10.581 0.00%
2014-07-10 0 0.540 0.540 0.550 0.530 0.550 56,363,000 30,546,100 0.5420 10.75 10.75 10.95 10.55 10.95 2,832,101 10.786 1.89%
2014-07-09 0 0.530 0.530 0.540 0.530 0.550 36,630,000 19,629,800 0.5359 10.55 10.55 10.75 10.55 10.95 1,840,567 10.665 -3.64%
2014-07-08 0 0.550 0.550 0.560 0.550 0.580 110,925,015 62,296,557 0.5616 10.95 10.95 11.14 10.95 11.54 5,573,707 11.177 0.00%
2014-07-07 0 0.550 0.540 0.550 0.540 0.550 39,260,000 21,276,200 0.5419 10.95 10.75 10.95 10.75 10.95 1,972,718 10.785 0.00%
2014-07-04 0 0.550 0.540 0.550 0.530 0.560 48,760,000 26,515,000 0.5438 10.95 10.75 10.95 10.55 11.14 2,450,069 10.822 0.00%
2014-07-03 0 0.550 0.540 0.550 0.530 0.560 54,608,000 29,659,800 0.5431 10.95 10.75 10.95 10.55 11.14 2,743,917 10.809 -1.79%
2014-07-02 0 0.560 0.550 0.560 0.500 0.560 139,740,000 75,054,300 0.5371 11.14 10.95 11.14 9.951 11.14 7,021,589 10.689 9.80%
2014-06-30 0 0.510 0.500 0.510 0.495 0.520 69,415,000 34,825,325 0.5017 10.15 9.951 10.15 9.851 10.35 3,487,932 9.9845 -1.92%
2014-06-27 0 0.520 0.500 0.520 0.495 0.530 81,340,050 41,490,024 0.5101 10.35 9.951 10.35 9.851 10.55 4,087,136 10.151 -1.89%
2014-06-26 0 0.530 0.520 0.530 0.520 0.530 29,040,079 15,222,439 0.5242 10.55 10.35 10.55 10.35 10.55 1,459,192 10.432 1.92%
2014-06-25 0 0.520 0.520 0.530 0.520 0.540 41,540,000 21,905,600 0.5273 10.35 10.35 10.55 10.35 10.75 2,087,282 10.495 -3.70%
2014-06-24 0 0.540 0.530 0.540 0.510 0.540 77,490,000 40,694,700 0.5252 10.75 10.55 10.75 10.15 10.75 3,893,681 10.451 3.85%
2014-06-23 0 0.520 0.520 0.530 0.510 0.570 208,690,000 111,528,850 0.5344 10.35 10.35 10.55 10.15 11.34 10,486,156 10.636 -8.77%
2014-06-20 0 0.570 0.560 0.570 0.550 0.580 61,810,000 34,950,100 0.5654 11.34 11.14 11.34 10.95 11.54 3,105,800 11.253 0.00%
2014-06-19 0 0.570 0.560 0.570 0.560 0.610 92,000,005 53,455,202 0.5810 11.34 11.14 11.34 11.14 12.14 4,622,773 11.563 -5.00%
2014-06-18 0 0.600 0.590 0.600 0.590 0.620 136,720,000 82,599,800 0.6042 11.94 11.74 11.94 11.74 12.34 6,869,842 12.024 0.00%
2014-06-17 0 0.600 0.590 0.600 0.580 0.620 330,880,000 199,532,000 0.6030 11.94 11.74 11.94 11.54 12.34 16,625,901 12.001 3.45%
2014-06-16 0 0.580 0.570 0.580 0.570 0.600 115,520,000 67,267,400 0.5823 11.54 11.34 11.54 11.34 11.94 5,804,594 11.589 0.00%
2014-06-13 0 0.580 0.570 0.580 0.560 0.600 149,815,000 86,690,900 0.5787 11.54 11.34 11.54 11.14 11.94 7,527,833 11.516 0.00%
2014-06-12 0 0.580 0.580 0.590 0.540 0.600 316,060,000 183,477,800 0.5805 11.54 11.54 11.74 10.75 11.94 15,881,233 11.553 5.45%
2014-06-11 0 0.550 0.550 0.560 0.550 0.580 164,310,000 91,986,000 0.5598 10.95 10.95 11.14 10.95 11.54 8,256,171 11.141 -3.51%
2014-06-10 0 0.570 0.560 0.570 0.510 0.570 345,720,000 186,494,300 0.5394 11.34 11.14 11.34 10.15 11.34 17,371,574 10.736 9.62%
2014-06-09 0 0.520 0.510 0.520 0.500 0.520 74,150,000 37,776,800 0.5095 10.35 10.15 10.35 9.951 10.35 3,725,854 10.139 4.00%
2014-06-06 0 0.500 0.495 0.500 0.495 0.510 30,103,668 15,078,570 0.5009 9.951 9.851 9.951 9.851 10.15 1,512,635 9.9684 0.00%
2014-06-05 0 0.500 0.500 0.510 0.495 0.510 41,883,642 20,992,457 0.5012 9.951 9.951 10.15 9.851 10.15 2,104,549 9.9748 0.00%
2014-06-04 0 0.500 0.500 0.510 0.500 0.510 42,330,000 21,234,700 0.5016 9.951 9.951 10.15 9.951 10.15 2,126,978 9.9835 -1.96%
2014-06-03 0 0.510 0.500 0.510 0.500 0.520 74,480,000 37,638,000 0.5053 10.15 9.951 10.15 9.951 10.35 3,742,436 10.057 2.00%
2014-05-30 0 0.500 0.500 0.510 0.485 0.510 74,800,000 36,835,500 0.4925 9.951 9.951 10.15 9.652 10.15 3,758,515 9.8005 2.04%
2014-05-29 0 0.490 0.485 0.490 0.485 0.510 109,760,000 54,273,060 0.4945 9.752 9.652 9.752 9.652 10.15 5,515,168 9.8407 -3.92%
2014-05-28 0 0.510 0.500 0.510 0.495 0.520 239,075,000 120,314,925 0.5033 10.15 9.951 10.15 9.851 10.35 12,012,927 10.015 4.08%
2014-05-27 0 0.490 0.485 0.490 0.485 0.500 50,101,809 24,412,804 0.4873 9.752 9.652 9.752 9.652 9.951 2,517,492 9.6973 0.00%
2014-05-26 0 0.490 0.490 0.495 0.475 0.500 71,400,000 35,005,100 0.4903 9.752 9.752 9.851 9.453 9.951 3,587,673 9.7570 3.16%
2014-05-23 0 0.475 0.475 0.480 0.470 0.490 44,960,000 21,543,200 0.4792 9.453 9.453 9.553 9.354 9.752 2,259,129 9.5361 -3.06%
2014-05-22 0 0.490 0.485 0.490 0.485 0.510 90,000,000 44,259,400 0.4918 9.752 9.652 9.752 9.652 10.15 4,522,277 9.7870 -3.92%
2014-05-21 0 0.510 0.500 0.510 0.490 0.510 81,307,000 40,654,235 0.5000 10.15 9.951 10.15 9.752 10.15 4,085,475 9.9509 0.00%
2014-05-20 0 0.510 0.500 0.510 0.495 0.520 84,506,000 42,577,020 0.5038 10.15 9.951 10.15 9.851 10.35 4,246,217 10.027 2.00%
2014-05-19 0 0.500 0.500 0.510 0.495 0.520 76,420,687 38,487,653 0.5036 9.951 9.951 10.15 9.851 10.35 3,839,950 10.023 -1.96%
2014-05-16 0 0.510 0.510 0.520 0.500 0.530 99,790,000 51,555,800 0.5166 10.15 10.15 10.35 9.951 10.55 5,014,200 10.282 -3.77%
2014-05-15 0 0.530 0.520 0.530 0.480 0.530 237,965,184 121,712,480 0.5115 10.55 10.35 10.55 9.553 10.55 11,957,161 10.179 8.16%
2014-05-14 0 0.490 0.485 0.490 0.475 0.490 102,420,000 49,468,100 0.4830 9.752 9.652 9.752 9.453 9.752 5,146,351 9.6123 2.08%
2014-05-13 0 0.480 0.475 0.480 0.470 0.500 101,026,576 48,999,890 0.4850 9.553 9.453 9.553 9.354 9.951 5,076,335 9.6526 -1.03%
2014-05-12 0 0.485 0.480 0.485 0.475 0.490 97,000,000 46,756,100 0.4820 9.652 9.553 9.652 9.453 9.752 4,874,010 9.5929 3.19%
2014-05-09 0 0.470 0.470 0.475 0.455 0.480 31,440,000 14,770,000 0.4698 9.354 9.354 9.453 9.055 9.553 1,579,782 9.3494 1.08%
2014-05-08 0 0.465 0.460 0.465 0.460 0.485 46,310,225 21,863,151 0.4721 9.254 9.155 9.254 9.155 9.652 2,326,974 9.3955 -3.12%
2014-05-07 0 0.480 0.475 0.485 0.475 0.490 33,595,000 16,148,175 0.4807 9.553 9.453 9.652 9.453 9.752 1,688,066 9.5661 -2.04%
2014-05-05 0 0.490 0.485 0.490 0.470 0.495 53,119,300 25,786,374 0.4854 9.752 9.652 9.752 9.354 9.851 2,669,113 9.6610 3.16%
2014-05-02 0 0.475 0.475 0.480 0.465 0.495 57,800,000 27,701,300 0.4793 9.453 9.453 9.553 9.254 9.851 2,904,307 9.5380 -1.04%
2014-04-30 0 0.480 0.475 0.480 0.455 0.495 113,118,379 54,207,495 0.4792 9.553 9.453 9.553 9.055 9.851 5,683,919 9.5370 2.13%
2014-04-29 0 0.470 0.465 0.470 0.445 0.485 126,620,010 58,246,804 0.4600 9.354 9.254 9.354 8.856 9.652 6,362,342 9.1549 -2.08%
2014-04-28 0 0.480 0.475 0.480 0.475 0.520 157,640,000 77,109,800 0.4892 9.553 9.453 9.553 9.453 10.35 7,921,020 9.7348 -7.69%
2014-04-25 0 0.520 0.510 0.520 0.510 0.560 175,200,000 91,669,800 0.5232 10.35 10.15 10.35 10.15 11.14 8,803,366 10.413 -5.45%
2014-04-24 0 0.550 0.540 0.560 0.540 0.560 41,740,000 23,136,600 0.5543 10.95 10.75 11.14 10.75 11.14 2,097,332 11.031 0.00%
2014-04-23 0 0.550 0.540 0.550 0.540 0.570 49,340,000 27,239,400 0.5521 10.95 10.75 10.95 10.75 11.34 2,479,213 10.987 0.00%
2014-04-22 0 0.550 0.540 0.550 0.530 0.560 63,540,000 34,334,000 0.5404 10.95 10.75 10.95 10.55 11.14 3,192,728 10.754 -1.79%
2014-04-17 0 0.560 0.550 0.560 0.540 0.580 40,260,000 22,403,400 0.5565 11.14 10.95 11.14 10.75 11.54 2,022,965 11.075 -1.75%
2014-04-16 0 0.570 0.560 0.570 0.550 0.580 85,480,000 48,313,400 0.5652 11.34 11.14 11.34 10.95 11.54 4,295,158 11.248 5.56%
2014-04-15 0 0.540 0.530 0.540 0.530 0.550 32,540,000 17,416,600 0.5352 10.75 10.55 10.75 10.55 10.95 1,635,054 10.652 -1.82%
2014-04-14 0 0.550 0.540 0.550 0.530 0.560 58,480,000 31,808,000 0.5439 10.95 10.75 10.95 10.55 11.14 2,938,475 10.825 -1.79%
2014-04-11 0 0.560 0.550 0.560 0.550 0.580 93,682,486 52,829,767 0.5639 11.14 10.95 11.14 10.95 11.54 4,707,313 11.223 -3.45%
2014-04-10 0 0.580 0.580 0.590 0.570 0.600 85,380,000 49,597,000 0.5809 11.54 11.54 11.74 11.34 11.94 4,290,134 11.561 -1.69%
2014-04-09 0 0.590 0.580 0.590 0.570 0.600 56,380,000 32,870,000 0.5830 11.74 11.54 11.74 11.34 11.94 2,832,955 11.603 1.72%
2014-04-08 0 0.580 0.570 0.580 0.570 0.610 115,880,000 67,904,000 0.5860 11.54 11.34 11.54 11.34 12.14 5,822,683 11.662 -1.69%
2014-04-07 0 0.590 0.590 0.600 0.590 0.620 76,040,000 45,672,000 0.6006 11.74 11.74 11.94 11.74 12.34 3,820,822 11.953 -3.28%
2014-04-04 0 0.610 0.600 0.610 0.600 0.650 214,780,500 133,921,690 0.6235 12.14 11.94 12.14 11.94 12.94 10,792,188 12.409 -1.61%
2014-04-03 0 0.620 0.610 0.620 0.590 0.630 178,235,000 108,929,950 0.6112 12.34 12.14 12.34 11.74 12.54 8,955,868 12.163 6.90%
2014-04-02 0 0.580 0.570 0.580 0.570 0.590 71,342,010 41,255,085 0.5783 11.54 11.34 11.54 11.34 11.74 3,584,759 11.508 0.00%
2014-04-01 0 0.580 0.580 0.590 0.560 0.590 161,600,000 92,814,800 0.5743 11.54 11.54 11.74 11.14 11.74 8,120,000 11.430 1.75%
2014-03-31 0 0.570 0.560 0.570 0.550 0.580 113,240,000 63,563,600 0.5613 11.34 11.14 11.34 10.95 11.54 5,690,030 11.171 -1.72%
2014-03-28 0 0.580 0.570 0.580 0.560 0.590 82,220,000 46,910,600 0.5705 11.54 11.34 11.54 11.14 11.74 4,131,351 11.355 3.57%
2014-03-27 0 0.560 0.550 0.560 0.510 0.590 183,580,000 101,051,200 0.5504 11.14 10.95 11.14 10.15 11.74 9,224,441 10.955 -5.08%
2014-03-26 0 0.590 0.580 0.590 0.570 0.600 88,640,000 51,650,400 0.5827 11.74 11.54 11.74 11.34 11.94 4,453,941 11.597 5.36%
2014-03-25 0 0.560 0.560 0.570 0.560 0.600 150,660,010 86,253,205 0.5725 11.14 11.14 11.34 11.14 11.94 7,570,293 11.394 -6.67%
2014-03-24 0 0.600 0.590 0.600 0.580 0.630 144,611,772 86,311,756 0.5969 11.94 11.74 11.94 11.54 12.54 7,266,384 11.878 -1.64%
2014-03-21 0 0.610 0.600 0.610 0.560 0.670 792,761,000 493,309,630 0.6223 12.14 11.94 12.14 11.14 13.33 39,834,278 12.384 8.93%
2014-03-20 0 0.560 0.560 0.570 0.550 0.590 184,078,000 103,250,040 0.5609 11.14 11.14 11.34 10.95 11.74 9,249,464 11.163 -3.45%
2014-03-19 0 0.580 0.570 0.580 0.570 0.610 177,500,000 104,330,400 0.5878 11.54 11.34 11.54 11.34 12.14 8,918,936 11.698 -3.33%
2014-03-18 0 0.600 0.590 0.600 0.570 0.620 234,630,000 139,433,500 0.5943 11.94 11.74 11.94 11.34 12.34 11,789,577 11.827 7.14%
2014-03-17 0 0.560 0.560 0.570 0.540 0.590 210,120,000 117,841,400 0.5608 11.14 11.14 11.34 10.75 11.74 10,558,010 11.161 -3.45%
2014-03-14 0 0.580 0.570 0.580 0.540 0.620 275,454,236 157,823,302 0.5730 11.54 11.34 11.54 10.75 12.34 13,840,894 11.403 -3.33%
2014-03-13 0 0.600 0.600 0.610 0.580 0.680 351,110,000 222,140,500 0.6327 11.94 11.94 12.14 11.54 13.53 17,642,408 12.591 -7.69%
2014-03-12 0 0.650 0.650 0.660 0.640 0.710 386,244,500 258,154,555 0.6684 12.94 12.94 13.13 12.74 14.13 19,407,830 13.302 -7.14%
2014-03-11 0 0.700 0.690 0.700 0.670 0.720 462,700,000 324,146,400 0.7006 13.93 13.73 13.93 13.33 14.33 23,249,530 13.942 1.45%
2014-03-10 0 0.690 0.680 0.690 0.650 0.760 836,515,000 591,482,950 0.7071 13.73 13.53 13.73 12.94 15.13 42,032,808 14.072 2.99%
2014-03-07 0 0.670 0.660 0.670 0.620 0.700 434,110,500 286,079,595 0.6590 13.33 13.13 13.33 12.34 13.93 21,812,978 13.115 3.08%
2014-03-06 0 0.650 0.640 0.650 0.630 0.710 469,835,244 314,861,113 0.6702 12.94 12.74 12.94 12.54 14.13 23,608,058 13.337 -1.52%
2014-03-05 0 0.660 0.650 0.660 0.610 0.700 547,650,000 352,211,000 0.6431 13.13 12.94 13.13 12.14 13.93 27,518,057 12.799 -4.35%
2014-03-04 0 0.690 0.690 0.700 0.660 0.740 600,852,505 417,720,373 0.6952 13.73 13.73 13.93 13.13 14.73 30,191,351 13.836 -6.76%
2014-03-03 0 0.740 0.730 0.740 0.540 0.750 1,167,914,515 745,123,614 0.6380 14.73 14.53 14.73 10.75 14.93 58,684,814 12.697 37.04%
2014-02-28 0 0.540 0.540 0.550 0.495 0.590 774,818,060 422,574,731 0.5454 10.75 10.75 10.95 9.851 11.74 38,932,690 10.854 8.00%
2014-02-27 0 0.500 0.500 0.510 0.380 0.520 718,790,058 337,920,377 0.4701 9.951 9.951 10.15 7.563 10.35 36,117,421 9.3562 31.58%
2014-02-26 0 0.380 0.380 0.385 0.370 0.385 28,768,938 10,866,248 0.3777 7.563 7.563 7.662 7.364 7.662 1,445,568 7.5169 0.00%
2014-02-25 0 0.380 0.375 0.380 0.375 0.395 33,240,000 12,653,300 0.3807 7.563 7.463 7.563 7.463 7.861 1,670,228 7.5758 -3.80%
2014-02-24 0 0.395 0.390 0.395 0.385 0.405 37,740,000 14,877,000 0.3942 7.861 7.762 7.861 7.662 8.060 1,896,342 7.8451 1.28%
2014-02-21 0 0.390 0.385 0.390 0.385 0.410 52,190,000 20,930,500 0.4010 7.762 7.662 7.762 7.662 8.160 2,622,418 7.9814 -4.88%
2014-02-20 0 0.410 0.405 0.410 0.395 0.410 53,370,080 21,573,232 0.4042 8.160 8.060 8.160 7.861 8.160 2,681,714 8.0446 2.50%
2014-02-19 0 0.400 0.400 0.405 0.375 0.405 84,160,050 33,150,617 0.3939 7.961 7.961 8.060 7.463 8.060 4,228,834 7.8392 3.90%
2014-02-18 0 0.385 0.380 0.385 0.380 0.390 51,860,000 19,903,200 0.3838 7.662 7.563 7.662 7.563 7.762 2,605,837 7.6379 -1.28%
2014-02-17 0 0.390 0.390 0.395 0.375 0.395 88,810,000 34,284,050 0.3860 7.762 7.762 7.861 7.463 7.861 4,462,483 7.6827 4.00%
2014-02-14 0 0.375 0.370 0.375 0.365 0.380 43,410,000 16,200,650 0.3732 7.463 7.364 7.463 7.264 7.563 2,181,245 7.4272 1.35%
2014-02-13 0 0.370 0.365 0.370 0.365 0.375 27,660,000 10,212,100 0.3692 7.364 7.264 7.364 7.264 7.463 1,389,847 7.3476 0.00%
2014-02-12 0 0.370 0.370 0.375 0.360 0.375 48,470,000 17,864,450 0.3686 7.364 7.364 7.463 7.165 7.463 2,435,498 7.3350 1.37%
2014-02-11 0 0.365 0.355 0.365 0.350 0.375 96,022,730 34,773,623 0.3621 7.264 7.065 7.264 6.966 7.463 4,824,905 7.2071 2.82%
2014-02-10 0 0.355 0.350 0.355 0.330 0.360 84,480,000 29,411,200 0.3481 7.065 6.966 7.065 6.567 7.165 4,244,911 6.9286 9.23%
2014-02-07 0 0.325 0.325 0.330 0.320 0.330 20,220,153 6,558,747 0.3244 6.468 6.468 6.567 6.368 6.567 1,016,013 6.4554 0.00%
2014-02-06 0 0.325 0.325 0.330 0.320 0.335 15,214,107 4,996,191 0.3284 6.468 6.468 6.567 6.368 6.667 764,471 6.5355 1.56%
2014-02-05 0 0.320 0.315 0.320 0.315 0.325 6,800,000 2,181,200 0.3208 6.368 6.269 6.368 6.269 6.468 341,683 6.3837 -1.54%
2014-02-04 0 0.325 0.315 0.325 0.315 0.325 13,500,000 4,328,100 0.3206 6.468 6.269 6.468 6.269 6.468 678,342 6.3804 -1.52%
2014-01-30 0 0.330 0.325 0.330 0.320 0.330 7,960,000 2,583,000 0.3245 6.567 6.468 6.567 6.368 6.567 399,970 6.4580 0.00%
2014-01-29 0 0.330 0.330 0.335 0.330 0.335 14,160,000 4,674,800 0.3301 6.567 6.567 6.667 6.567 6.667 711,505 6.5703 0.00%
2014-01-28 0 0.330 0.325 0.330 0.325 0.335 18,324,000 6,051,720 0.3303 6.567 6.468 6.567 6.468 6.667 920,736 6.5727 0.00%
2014-01-27 0 0.330 0.325 0.330 0.320 0.330 35,240,000 11,440,000 0.3246 6.567 6.468 6.567 6.368 6.567 1,770,723 6.4606 -1.49%
2014-01-24 0 0.335 0.335 0.340 0.330 0.340 22,647,290 7,590,032 0.3351 6.667 6.667 6.767 6.567 6.767 1,137,970 6.6698 -1.47%
2014-01-23 0 0.340 0.335 0.340 0.335 0.345 12,340,000 4,193,500 0.3398 6.767 6.667 6.767 6.667 6.866 620,054 6.7631 0.00%
2014-01-22 0 0.340 0.335 0.340 0.335 0.345 14,040,000 4,755,100 0.3387 6.767 6.667 6.767 6.667 6.866 705,475 6.7403 -1.45%
2014-01-21 0 0.345 0.340 0.345 0.335 0.345 28,340,000 9,607,600 0.3390 6.866 6.767 6.866 6.667 6.866 1,424,015 6.7468 2.99%
2014-01-20 0 0.335 0.335 0.340 0.335 0.350 20,220,001 6,889,500 0.3407 6.667 6.667 6.767 6.667 6.966 1,016,005 6.7810 -4.29%
2014-01-17 0 0.350 0.345 0.350 0.345 0.355 30,200,000 10,581,000 0.3504 6.966 6.866 6.966 6.866 7.065 1,517,475 6.9728 -1.41%
2014-01-16 0 0.355 0.350 0.355 0.340 0.365 100,580,000 35,750,500 0.3554 7.065 6.966 7.065 6.767 7.264 5,053,896 7.0738 2.90%
2014-01-15 0 0.345 0.340 0.345 0.335 0.345 16,140,000 5,513,500 0.3416 6.866 6.767 6.866 6.667 6.866 810,995 6.7984 1.47%
2014-01-14 0 0.340 0.340 0.345 0.335 0.350 21,420,000 7,318,400 0.3417 6.767 6.767 6.866 6.667 6.966 1,076,302 6.7996 -2.86%
2014-01-13 0 0.350 0.345 0.350 0.335 0.350 50,080,080 17,318,927 0.3458 6.966 6.866 6.966 6.667 6.966 2,516,400 6.8824 4.48%
2014-01-10 0 0.335 0.335 0.340 0.330 0.340 9,580,000 3,206,300 0.3347 6.667 6.667 6.767 6.567 6.767 481,371 6.6608 0.00%
2014-01-09 0 0.335 0.330 0.335 0.330 0.350 39,908,900 13,362,448 0.3348 6.667 6.567 6.667 6.567 6.966 2,005,323 6.6635 -2.90%
2014-01-08 0 0.345 0.340 0.350 0.340 0.355 18,850,010 6,532,403 0.3465 6.866 6.767 6.966 6.767 7.065 947,166 6.8968 -1.43%
2014-01-07 0 0.350 0.350 0.355 0.330 0.355 39,100,000 13,589,600 0.3476 6.966 6.966 7.065 6.567 7.065 1,964,678 6.9170 4.48%
2014-01-06 0 0.335 0.335 0.340 0.330 0.340 16,960,000 5,653,100 0.3333 6.667 6.667 6.767 6.567 6.767 852,198 6.6336 -1.47%
2014-01-03 0 0.340 0.335 0.340 0.335 0.345 22,720,000 7,735,300 0.3405 6.767 6.667 6.767 6.667 6.866 1,141,624 6.7757 -1.45%
2014-01-02 0 0.345 0.345 0.350 0.340 0.350 22,610,000 7,802,950 0.3451 6.866 6.866 6.966 6.767 6.966 1,136,097 6.8682 -1.43%
2013-12-31 0 0.350 0.345 0.350 0.345 0.355 8,960,000 3,118,500 0.3480 6.966 6.866 6.966 6.866 7.065 450,218 6.9266 0.00%
2013-12-30 0 0.350 0.345 0.355 0.345 0.355 18,488,904 6,421,438 0.3473 6.966 6.866 7.065 6.866 7.065 929,022 6.9120 0.00%
2013-12-27 0 0.350 0.350 0.355 0.345 0.355 9,560,000 3,377,000 0.3532 6.966 6.966 7.065 6.866 7.065 480,366 7.0301 0.00%
2013-12-24 0 0.350 0.350 0.355 0.345 0.360 8,754,199 3,071,614 0.3509 6.966 6.966 7.065 6.866 7.165 439,877 6.9829 -1.41%
2013-12-23 0 0.355 0.350 0.355 0.350 0.370 28,288,000 10,146,140 0.3587 7.065 6.966 7.065 6.966 7.364 1,421,402 7.1381 1.43%
2013-12-20 0 0.350 0.350 0.355 0.340 0.385 79,980,000 28,646,400 0.3582 6.966 6.966 7.065 6.767 7.662 4,018,797 7.1281 -4.11%
2013-12-19 1 - - - - - 0 0 - 7.264 - - - - 0 - 0.00%
2013-12-18 1 0.365 0.365 0.370 0.340 0.375 42,640,000 15,421,700 0.3617 7.264 7.264 7.364 6.767 7.463 2,142,554 7.1978 7.35%
2013-12-17 0 0.340 0.340 0.345 0.340 0.350 7,490,000 2,593,800 0.3463 6.767 6.767 6.866 6.767 6.966 376,354 6.8919 -1.45%
2013-12-16 0 0.345 0.340 0.345 0.330 0.350 26,200,000 8,882,000 0.3390 6.866 6.767 6.866 6.567 6.966 1,316,485 6.7468 1.47%
2013-12-13 0 0.340 0.340 0.345 0.335 0.350 26,418,300 9,061,905 0.3430 6.767 6.767 6.866 6.667 6.966 1,327,454 6.8265 0.00%
2013-12-12 0 0.340 0.335 0.340 0.335 0.355 28,920,010 9,918,803 0.3430 6.767 6.667 6.767 6.667 7.065 1,453,159 6.8257 -2.86%
2013-12-11 0 0.350 0.350 0.355 0.345 0.365 35,660,000 12,605,100 0.3535 6.966 6.966 7.065 6.866 7.264 1,791,827 7.0348 -4.11%
2013-12-10 0 0.365 0.360 0.365 0.360 0.370 22,587,300 8,186,232 0.3624 7.264 7.165 7.264 7.165 7.364 1,134,956 7.2128 0.00%
2013-12-09 0 0.365 0.360 0.365 0.360 0.370 22,200,000 8,089,200 0.3644 7.264 7.165 7.264 7.165 7.364 1,115,495 7.2517 -1.35%
2013-12-06 0 0.370 0.365 0.370 0.365 0.375 21,340,090 7,856,131 0.3681 7.364 7.264 7.364 7.264 7.463 1,072,287 7.3265 -1.33%
2013-12-05 0 0.375 0.370 0.375 0.370 0.385 38,542,100 14,512,780 0.3765 7.463 7.364 7.463 7.364 7.662 1,936,645 7.4938 -1.32%
2013-12-04 0 0.380 0.375 0.380 0.370 0.385 24,910,000 9,388,850 0.3769 7.563 7.463 7.563 7.364 7.662 1,251,666 7.5011 1.33%
2013-12-03 0 0.375 0.370 0.375 0.365 0.380 19,560,000 7,265,500 0.3714 7.463 7.364 7.463 7.264 7.563 982,842 7.3923 0.00%
2013-12-02 0 0.375 0.370 0.375 0.365 0.375 38,840,000 14,377,200 0.3702 7.463 7.364 7.463 7.264 7.463 1,951,614 7.3668 -1.32%
2013-11-29 0 0.380 0.375 0.380 0.370 0.380 24,560,080 9,217,528 0.3753 7.563 7.463 7.563 7.364 7.563 1,234,083 7.4691 0.00%
2013-11-28 0 0.380 0.375 0.380 0.375 0.385 17,800,000 6,747,800 0.3791 7.563 7.463 7.563 7.463 7.662 894,406 7.5444 0.00%
2013-11-27 0 0.380 0.380 0.385 0.380 0.390 12,280,000 4,688,200 0.3818 7.563 7.563 7.662 7.563 7.762 617,040 7.5979 -1.30%
2013-11-26 0 0.385 0.380 0.385 0.380 0.395 22,130,000 8,510,050 0.3845 7.662 7.563 7.662 7.563 7.861 1,111,978 7.6531 -2.53%
2013-11-25 0 0.395 0.390 0.395 0.390 0.400 38,360,000 15,106,400 0.3938 7.861 7.762 7.861 7.762 7.961 1,927,495 7.8373 1.28%
2013-11-22 0 0.390 0.385 0.390 0.380 0.400 75,240,000 29,506,000 0.3922 7.762 7.662 7.762 7.563 7.961 3,780,624 7.8045 2.63%
2013-11-21 0 0.380 0.375 0.380 0.375 0.390 27,240,020 10,388,807 0.3814 7.563 7.463 7.563 7.463 7.762 1,368,744 7.5900 0.00%
2013-11-20 0 0.380 0.380 0.385 0.370 0.385 39,520,000 14,901,100 0.3771 7.563 7.563 7.662 7.364 7.662 1,985,782 7.5039 2.70%
2013-11-19 0 0.370 0.370 0.375 0.370 0.385 29,580,000 11,143,300 0.3767 7.364 7.364 7.463 7.364 7.662 1,486,322 7.4972 -2.63%
2013-11-18 0 0.380 0.380 0.385 0.375 0.390 25,260,000 9,625,500 0.3811 7.563 7.563 7.662 7.463 7.762 1,269,252 7.5836 0.00%
2013-11-15 0 0.380 0.380 0.385 0.380 0.390 26,980,090 10,369,632 0.3843 7.563 7.563 7.662 7.563 7.762 1,355,683 7.6490 0.00%
2013-11-14 0 0.380 0.375 0.380 0.370 0.385 25,600,005 9,636,301 0.3764 7.563 7.463 7.563 7.364 7.662 1,286,337 7.4913 4.11%
2013-11-13 0 0.365 0.365 0.370 0.365 0.380 20,620,000 7,634,700 0.3703 7.264 7.264 7.364 7.264 7.563 1,036,104 7.3687 -3.95%
2013-11-12 0 0.380 0.375 0.380 0.360 0.385 61,040,000 22,852,000 0.3744 7.563 7.463 7.563 7.165 7.662 3,067,109 7.4507 5.56%
2013-11-11 0 0.360 0.360 0.365 0.355 0.370 21,980,000 7,905,500 0.3597 7.165 7.165 7.264 7.065 7.364 1,104,441 7.1579 -1.37%
2013-11-08 0 0.365 0.360 0.365 0.360 0.370 44,900,000 16,249,400 0.3619 7.264 7.165 7.264 7.165 7.364 2,256,114 7.2024 -1.35%
2013-11-07 0 0.370 0.365 0.370 0.365 0.380 53,340,000 19,808,850 0.3714 7.364 7.264 7.364 7.264 7.563 2,680,203 7.3908 -2.63%
2013-11-06 0 0.380 0.380 0.385 0.375 0.400 87,400,000 33,576,500 0.3842 7.563 7.563 7.662 7.463 7.961 4,391,634 7.6456 -2.56%
2013-11-05 0 0.390 0.385 0.390 0.380 0.390 18,240,007 7,067,202 0.3875 7.762 7.662 7.762 7.563 7.762 916,515 7.7109 0.00%
2013-11-04 0 0.390 0.385 0.390 0.380 0.400 52,932,000 20,638,740 0.3899 7.762 7.662 7.762 7.563 7.961 2,659,702 7.7598 0.00%
2013-11-01 0 0.390 0.390 0.395 0.390 0.425 269,456,000 109,318,320 0.4057 7.762 7.762 7.861 7.762 8.458 13,539,497 8.0740 5.41%
2013-10-31 0 0.370 0.365 0.370 0.360 0.375 30,191,500 11,107,612 0.3679 7.364 7.264 7.364 7.165 7.463 1,517,048 7.3219 -1.33%
2013-10-30 0 0.375 0.370 0.375 0.365 0.375 43,185,300 15,927,487 0.3688 7.463 7.364 7.463 7.264 7.463 2,169,954 7.3400 2.74%
2013-10-29 0 0.365 0.360 0.365 0.350 0.395 153,509,680 56,504,989 0.3681 7.264 7.165 7.264 6.966 7.861 7,713,481 7.3255 -5.19%
2013-10-28 0 0.385 0.380 0.385 0.380 0.405 69,540,000 27,137,300 0.3902 7.662 7.563 7.662 7.563 8.060 3,494,213 7.7664 -1.28%
2013-10-25 0 0.390 0.385 0.390 0.385 0.410 80,320,000 31,671,100 0.3943 7.762 7.662 7.762 7.662 8.160 4,035,881 7.8474 -1.27%
2013-10-24 0 0.395 0.390 0.395 0.385 0.410 130,900,000 51,848,400 0.3961 7.861 7.762 7.861 7.662 8.160 6,577,401 7.8828 -1.25%
2013-10-23 0 0.400 0.395 0.400 0.365 0.415 306,633,640 121,668,860 0.3968 7.961 7.861 7.961 7.264 8.259 15,407,581 7.8967 6.67%
2013-10-22 0 0.375 0.370 0.375 0.355 0.390 117,260,000 44,170,600 0.3767 7.463 7.364 7.463 7.065 7.762 5,892,025 7.4967 4.17%
2013-10-21 0 0.360 0.360 0.365 0.355 0.385 93,590,000 34,385,950 0.3674 7.165 7.165 7.264 7.065 7.662 4,702,666 7.3120 -4.00%
2013-10-18 0 0.375 0.370 0.375 0.365 0.405 207,990,000 78,662,700 0.3782 7.463 7.364 7.463 7.264 8.060 10,450,983 7.5268 -3.85%
2013-10-17 0 0.390 0.390 0.395 0.315 0.400 443,040,930 160,355,757 0.3619 7.762 7.762 7.861 6.269 7.961 22,261,710 7.2032 25.81%
2013-10-16 0 0.310 0.305 0.315 0.305 0.310 20,400,000 6,267,000 0.3072 6.169 6.070 6.269 6.070 6.169 1,025,050 6.1139 0.00%
2013-10-15 0 0.310 0.305 0.310 0.305 0.310 19,900,000 6,082,000 0.3056 6.169 6.070 6.169 6.070 6.169 999,926 6.0825 0.00%
2013-10-11 0 0.310 0.305 0.310 0.305 0.315 27,640,000 8,565,100 0.3099 6.169 6.070 6.169 6.070 6.269 1,388,842 6.1671 1.64%
2013-10-10 0 0.305 0.300 0.305 0.300 0.310 16,320,000 4,974,000 0.3048 6.070 5.970 6.070 5.970 6.169 820,040 6.0656 -1.61%
2013-10-09 0 0.310 0.310 0.315 0.305 0.310 7,460,000 2,306,600 0.3092 6.169 6.169 6.269 6.070 6.169 374,847 6.1535 0.00%
2013-10-08 0 0.310 0.305 0.310 0.305 0.310 24,772,000 7,623,920 0.3078 6.169 6.070 6.169 6.070 6.169 1,244,732 6.1250 1.64%
2013-10-07 0 0.305 0.305 0.310 0.305 0.310 12,900,000 3,986,500 0.3090 6.070 6.070 6.169 6.070 6.169 648,193 6.1502 0.00%
2013-10-04 0 0.305 0.305 0.310 0.300 0.315 25,900,000 7,966,500 0.3076 6.070 6.070 6.169 5.970 6.269 1,301,411 6.1214 -4.69%
2013-10-03 0 0.320 0.315 0.320 0.310 0.320 13,440,000 4,226,100 0.3144 6.368 6.269 6.368 6.169 6.368 675,327 6.2579 1.59%
2013-10-02 0 0.315 0.310 0.315 0.305 0.315 12,634,560 3,908,486 0.3093 6.269 6.169 6.269 6.070 6.269 634,855 6.1565 3.28%
2013-09-30 0 0.305 0.300 0.305 0.300 0.310 7,460,000 2,268,700 0.3041 6.070 5.970 6.070 5.970 6.169 374,847 6.0523 -1.61%
2013-09-27 0 0.310 0.305 0.310 0.305 0.310 12,980,000 3,995,200 0.3078 6.169 6.070 6.169 6.070 6.169 652,213 6.1256 3.33%
2013-09-26 0 0.300 0.300 0.305 0.300 0.315 11,160,000 3,403,700 0.3050 5.970 5.970 6.070 5.970 6.269 560,762 6.0698 -4.76%
2013-09-25 0 0.315 0.305 0.315 0.305 0.315 10,760,021 3,348,406 0.3112 6.269 6.070 6.269 6.070 6.269 540,664 6.1931 0.00%
2013-09-24 0 0.315 0.310 0.315 0.305 0.315 14,760,005 4,563,101 0.3092 6.269 6.169 6.269 6.070 6.269 741,654 6.1526 0.00%
2013-09-23 0 0.315 0.310 0.315 0.305 0.315 10,568,000 3,277,920 0.3102 6.269 6.169 6.269 6.070 6.269 531,016 6.1729 5.00%
2013-09-19 0 0.300 0.300 0.305 0.300 0.310 5,840,000 1,786,400 0.3059 5.970 5.970 6.070 5.970 6.169 293,446 6.0877 0.00%
2013-09-18 0 0.300 0.300 0.305 0.300 0.315 22,800,000 6,995,800 0.3068 5.970 5.970 6.070 5.970 6.269 1,145,644 6.1064 1.69%
2013-09-17 0 0.295 0.295 0.300 0.295 0.305 6,260,000 1,873,000 0.2992 5.871 5.871 5.970 5.871 6.070 314,550 5.9545 -3.28%
2013-09-16 0 0.305 0.300 0.305 0.300 0.305 13,347,280 4,017,420 0.3010 6.070 5.970 6.070 5.970 6.070 670,668 5.9902 0.00%
2013-09-13 0 0.305 0.300 0.305 0.295 0.315 32,680,000 9,898,000 0.3029 6.070 5.970 6.070 5.871 6.269 1,642,089 6.0277 -3.17%
2013-09-12 0 0.315 0.310 0.315 0.310 0.315 14,720,000 4,607,600 0.3130 6.269 6.169 6.269 6.169 6.269 739,644 6.2295 0.00%
2013-09-11 0 0.315 0.310 0.315 0.310 0.325 21,590,000 6,813,100 0.3156 6.269 6.169 6.269 6.169 6.468 1,084,844 6.2803 -1.56%
2013-09-10 0 0.320 0.315 0.320 0.315 0.325 35,200,060 11,308,918 0.3213 6.368 6.269 6.368 6.269 6.468 1,768,716 6.3939 0.00%
2013-09-09 0 0.320 0.315 0.320 0.310 0.330 88,600,000 28,310,000 0.3195 6.368 6.269 6.368 6.169 6.567 4,451,931 6.3590 3.23%
2013-09-06 0 0.310 0.305 0.310 0.300 0.315 41,920,010 12,919,802 0.3082 6.169 6.070 6.169 5.970 6.269 2,106,377 6.1337 0.00%
2013-09-05 0 0.310 0.305 0.310 0.295 0.310 40,720,000 12,453,700 0.3058 6.169 6.070 6.169 5.871 6.169 2,046,079 6.0866 5.08%
2013-09-04 0 0.295 0.290 0.295 0.290 0.300 7,600,041 2,247,911 0.2958 5.871 5.771 5.871 5.771 5.970 381,883 5.8864 -1.67%
2013-09-03 0 0.300 0.300 0.305 0.295 0.310 33,240,075 10,063,922 0.3028 5.970 5.970 6.070 5.871 6.169 1,670,231 6.0255 1.69%
2013-09-02 0 0.295 0.295 0.300 0.295 0.305 29,000,010 8,672,502 0.2991 5.871 5.871 5.970 5.871 6.070 1,457,179 5.9516 1.72%
2013-08-30 0 0.290 0.290 0.295 0.285 0.300 7,140,000 2,092,600 0.2931 5.771 5.771 5.871 5.672 5.970 358,767 5.8327 -3.33%
2013-08-29 0 0.300 0.290 0.300 0.290 0.305 11,000,000 3,271,800 0.2974 5.970 5.771 5.970 5.771 6.070 552,723 5.9194 0.00%
2013-08-28 0 0.300 0.295 0.300 0.275 0.300 44,400,000 12,892,600 0.2904 5.970 5.871 5.970 5.473 5.970 2,230,990 5.7789 7.14%
2013-08-27 0 0.280 0.280 0.285 0.280 0.290 7,820,000 2,234,100 0.2857 5.572 5.572 5.672 5.572 5.771 392,936 5.6857 -3.45%
2013-08-26 0 0.290 0.285 0.290 0.285 0.295 5,140,000 1,488,200 0.2895 5.771 5.672 5.771 5.672 5.871 258,272 5.7621 -1.69%
2013-08-23 0 0.295 0.290 0.295 0.290 0.310 29,380,010 8,735,902 0.2973 5.871 5.771 5.871 5.771 6.169 1,476,273 5.9175 -3.28%
2013-08-22 0 0.305 0.305 0.310 0.265 0.310 95,540,000 27,774,500 0.2907 6.070 6.070 6.169 5.274 6.169 4,800,649 5.7856 12.96%
2013-08-21 0 0.270 0.265 0.270 0.265 0.270 14,500,000 3,850,100 0.2655 5.373 5.274 5.373 5.274 5.373 728,589 5.2843 1.89%
2013-08-20 0 0.265 0.265 0.270 0.265 0.280 11,820,000 3,202,700 0.2710 5.274 5.274 5.373 5.274 5.572 593,926 5.3924 -3.64%
2013-08-19 0 0.275 0.275 0.280 0.275 0.285 7,030,000 1,952,950 0.2778 5.473 5.473 5.572 5.473 5.672 353,240 5.5287 -1.79%
2013-08-16 0 0.280 0.280 0.285 0.275 0.285 22,520,000 6,304,000 0.2799 5.572 5.572 5.672 5.473 5.672 1,131,574 5.5710 1.82%
2013-08-15 0 0.275 0.275 0.280 0.275 0.280 11,580,000 3,225,600 0.2785 5.473 5.473 5.572 5.473 5.572 581,866 5.5435 -3.51%
2013-08-13 0 0.285 0.280 0.285 0.270 0.285 26,260,000 7,371,400 0.2807 5.672 5.572 5.672 5.373 5.672 1,319,500 5.5865 3.64%
2013-08-12 0 0.275 0.270 0.275 0.270 0.280 10,940,015 2,986,703 0.2730 5.473 5.373 5.473 5.373 5.572 549,709 5.4332 1.85%
2013-08-09 0 0.270 0.270 0.275 0.265 0.275 6,620,000 1,785,700 0.2697 5.373 5.373 5.473 5.274 5.473 332,639 5.3683 -1.82%
2013-08-08 0 0.275 0.270 0.275 0.270 0.275 7,300,920 1,991,753 0.2728 5.473 5.373 5.473 5.373 5.473 366,853 5.4293 3.77%
2013-08-07 0 0.265 0.265 0.270 0.265 0.270 7,460,000 2,005,100 0.2688 5.274 5.274 5.373 5.274 5.373 374,847 5.3491 0.00%
2013-08-06 0 0.265 0.265 0.270 0.265 0.275 16,580,000 4,457,900 0.2689 5.274 5.274 5.373 5.274 5.473 833,104 5.3510 -3.64%
2013-08-05 0 0.275 0.270 0.275 0.270 0.280 7,020,600 1,937,365 0.2760 5.473 5.373 5.473 5.373 5.572 352,768 5.4919 -1.79%
2013-08-02 0 0.280 0.275 0.280 0.275 0.280 8,620,025 2,386,006 0.2768 5.572 5.473 5.572 5.473 5.572 433,135 5.5087 1.82%
2013-08-01 0 0.275 0.270 0.275 0.270 0.275 4,480,000 1,227,800 0.2741 5.473 5.373 5.473 5.373 5.473 225,109 5.4542 0.00%
2013-07-31 0 0.275 0.270 0.275 0.270 0.280 2,640,008 724,302 0.2744 5.473 5.373 5.473 5.373 5.572 132,654 5.4601 -1.79%
2013-07-30 0 0.280 0.275 0.280 0.265 0.280 8,200,010 2,244,702 0.2737 5.572 5.473 5.572 5.274 5.572 412,030 5.4479 5.66%
2013-07-29 0 0.265 0.265 0.270 0.265 0.275 17,260,000 4,653,600 0.2696 5.274 5.274 5.373 5.274 5.473 867,272 5.3658 -3.64%
2013-07-26 0 0.275 0.270 0.275 0.275 0.280 8,540,007 2,355,701 0.2758 5.473 5.373 5.473 5.473 5.572 429,114 5.4897 -1.79%
2013-07-25 0 0.280 0.275 0.280 0.275 0.285 5,900,000 1,654,600 0.2804 5.572 5.473 5.572 5.473 5.672 296,460 5.5812 -1.75%
2013-07-24 0 0.285 0.280 0.285 0.270 0.285 16,860,000 4,674,700 0.2773 5.672 5.572 5.672 5.373 5.672 847,173 5.5180 3.64%
2013-07-23 0 0.275 0.275 0.280 0.270 0.275 6,400,000 1,753,700 0.2740 5.473 5.473 5.572 5.373 5.473 321,584 5.4533 3.77%
2013-07-22 0 0.265 0.265 0.270 0.265 0.275 5,660,000 1,518,600 0.2683 5.274 5.274 5.373 5.274 5.473 284,401 5.3396 -1.85%
2013-07-19 0 0.270 0.270 0.275 0.270 0.280 4,080,200 1,114,750 0.2732 5.373 5.373 5.473 5.373 5.572 205,020 5.4373 -1.82%
2013-07-18 0 0.275 0.270 0.275 0.270 0.275 4,040,000 1,103,600 0.2732 5.473 5.373 5.473 5.373 5.473 203,000 5.4365 0.00%
2013-07-17 0 0.275 0.270 0.280 0.275 0.280 5,180,065 1,435,416 0.2771 5.473 5.373 5.572 5.473 5.572 260,285 5.5148 -1.79%
2013-07-16 0 0.280 0.280 0.285 0.275 0.285 12,140,000 3,432,400 0.2827 5.572 5.572 5.672 5.473 5.672 610,005 5.6268 -1.75%
2013-07-15 0 0.285 0.280 0.285 0.265 0.285 15,060,000 4,202,600 0.2791 5.672 5.572 5.672 5.274 5.672 756,728 5.5536 5.56%
2013-07-12 0 0.270 0.270 0.275 0.270 0.275 5,540,000 1,510,000 0.2726 5.373 5.373 5.473 5.373 5.473 278,371 5.4244 0.00%
2013-07-11 0 0.270 0.270 0.275 0.265 0.275 5,860,000 1,579,800 0.2696 5.373 5.373 5.473 5.274 5.473 294,450 5.3652 0.00%
2013-07-10 0 0.270 0.265 0.270 0.265 0.270 3,380,000 901,200 0.2666 5.373 5.274 5.373 5.274 5.373 169,837 5.3063 0.00%
2013-07-09 0 0.270 0.265 0.270 0.260 0.270 8,840,000 2,338,100 0.2645 5.373 5.274 5.373 5.174 5.373 444,188 5.2638 1.89%
2013-07-08 0 0.265 0.265 0.270 0.260 0.275 12,210,000 3,225,900 0.2642 5.274 5.274 5.373 5.174 5.473 613,522 5.2580 -3.64%
2013-07-05 0 0.275 0.270 0.275 0.270 0.275 6,300,000 1,720,900 0.2732 5.473 5.373 5.473 5.373 5.473 316,559 5.4363 0.00%
2013-07-04 0 0.275 0.270 0.275 0.260 0.275 17,680,920 4,769,843 0.2698 5.473 5.373 5.473 5.174 5.473 888,422 5.3689 5.77%
2013-07-03 0 0.260 0.255 0.265 0.255 0.265 16,400,000 4,261,000 0.2598 5.174 5.075 5.274 5.075 5.274 824,059 5.1707 -1.89%
2013-07-02 0 0.265 0.265 0.270 0.250 0.270 19,600,000 5,112,400 0.2608 5.274 5.274 5.373 4.975 5.373 984,851 5.1910 -1.85%
2013-06-28 0 0.270 0.265 0.270 0.260 0.275 9,860,000 2,646,800 0.2684 5.373 5.274 5.373 5.174 5.473 495,441 5.3423 0.00%
2013-06-27 0 0.270 0.265 0.270 0.265 0.275 6,120,000 1,656,500 0.2707 5.373 5.274 5.373 5.274 5.473 307,515 5.3867 0.00%
2013-06-26 0 0.270 0.265 0.270 0.260 0.270 13,607,280 3,623,065 0.2663 5.373 5.274 5.373 5.174 5.373 683,732 5.2990 3.85%
2013-06-25 0 0.260 0.255 0.260 0.250 0.270 19,560,000 5,054,000 0.2584 5.174 5.075 5.174 4.975 5.373 982,842 5.1422 -3.70%
2013-06-24 0 0.270 0.265 0.270 0.265 0.275 17,040,000 4,593,800 0.2696 5.373 5.274 5.373 5.274 5.473 856,218 5.3652 -5.26%
2013-06-21 0 0.285 0.280 0.285 0.270 0.285 12,340,000 3,434,500 0.2783 5.672 5.572 5.672 5.373 5.672 620,054 5.5390 1.79%
2013-06-20 0 0.280 0.280 0.285 0.275 0.290 26,540,050 7,469,913 0.2815 5.572 5.572 5.672 5.473 5.771 1,333,572 5.6014 -5.08%
2013-06-19 0 0.295 0.290 0.295 0.285 0.295 7,530,000 2,179,000 0.2894 5.871 5.771 5.871 5.672 5.871 378,364 5.7590 1.72%
2013-06-18 0 0.290 0.285 0.290 0.285 0.295 9,840,000 2,821,600 0.2867 5.771 5.672 5.771 5.672 5.871 494,436 5.7067 -1.69%
2013-06-17 0 0.295 0.290 0.295 0.290 0.300 29,180,948 8,555,960 0.2932 5.871 5.771 5.871 5.771 5.970 1,466,270 5.8352 1.72%
2013-06-14 0 0.290 0.290 0.295 0.285 0.295 15,520,000 4,525,300 0.2916 5.771 5.771 5.871 5.672 5.871 779,842 5.8028 -1.69%
2013-06-13 0 0.295 0.290 0.295 0.280 0.295 30,515,930 8,794,222 0.2882 5.871 5.771 5.871 5.572 5.871 1,533,350 5.7353 -1.67%
2013-06-11 0 0.300 0.300 0.305 0.295 0.310 15,860,100 4,762,228 0.3003 5.970 5.970 6.070 5.871 6.169 796,931 5.9757 -3.23%
2013-06-10 0 0.310 0.305 0.310 0.300 0.310 10,220,000 3,125,300 0.3058 6.169 6.070 6.169 5.970 6.169 513,530 6.0859 1.64%
2013-06-07 0 0.305 0.300 0.305 0.295 0.305 8,580,000 2,580,000 0.3007 6.070 5.970 6.070 5.871 6.070 431,124 5.9844 3.39%
2013-06-06 0 0.295 0.295 0.300 0.295 0.300 10,940,000 3,254,000 0.2974 5.871 5.871 5.970 5.871 5.970 549,708 5.9195 -3.28%
2013-06-05 0 0.305 0.300 0.305 0.300 0.310 20,540,000 6,237,800 0.3037 6.070 5.970 6.070 5.970 6.169 1,032,084 6.0439 -1.61%
2013-06-04 0 0.310 0.305 0.310 0.305 0.315 17,460,000 5,363,000 0.3072 6.169 6.070 6.169 6.070 6.269 877,322 6.1129 -1.59%
2013-06-03 0 0.315 0.310 0.315 0.310 0.340 81,620,000 26,705,000 0.3272 6.269 6.169 6.269 6.169 6.767 4,101,203 6.5115 -3.08%
2013-05-31 0 0.325 0.320 0.325 0.300 0.325 63,800,000 20,112,200 0.3152 6.468 6.368 6.468 5.970 6.468 3,205,792 6.2737 6.56%
2013-05-30 0 0.305 0.300 0.305 0.290 0.305 23,480,000 7,073,800 0.3013 6.070 5.970 6.070 5.771 6.070 1,179,812 5.9957 3.39%
2013-05-29 0 0.295 0.295 0.300 0.290 0.300 14,100,000 4,136,700 0.2934 5.871 5.871 5.970 5.771 5.970 708,490 5.8388 0.00%
2013-05-28 0 0.295 0.290 0.295 0.285 0.300 21,320,000 6,245,200 0.2929 5.871 5.771 5.871 5.672 5.970 1,071,277 5.8297 1.72%
2013-05-27 0 0.290 0.285 0.290 0.285 0.290 13,280,000 3,818,100 0.2875 5.771 5.672 5.771 5.672 5.771 667,287 5.7218 0.00%
2013-05-24 0 0.290 0.285 0.290 0.280 0.295 14,740,000 4,216,400 0.2861 5.771 5.672 5.771 5.572 5.871 740,649 5.6928 0.00%
2013-05-23 0 0.290 0.285 0.290 0.280 0.300 31,130,000 9,028,550 0.2900 5.771 5.672 5.771 5.572 5.970 1,564,205 5.7720 -1.69%
2013-05-22 0 0.295 0.295 0.300 0.290 0.300 17,380,000 5,135,200 0.2955 5.871 5.871 5.970 5.771 5.970 873,302 5.8802 -1.67%
2013-05-21 0 0.300 0.295 0.300 0.290 0.305 15,860,000 4,701,500 0.2964 5.970 5.871 5.970 5.771 6.070 796,926 5.8995 0.00%
2013-05-20 0 0.300 0.300 0.305 0.300 0.305 13,720,000 4,139,500 0.3017 5.970 5.970 6.070 5.970 6.070 689,396 6.0045 0.00%
2013-05-16 0 0.300 0.295 0.300 0.295 0.310 34,480,000 10,364,400 0.3006 5.970 5.871 5.970 5.871 6.169 1,732,535 5.9822 0.00%
2013-05-15 0 0.300 0.295 0.300 0.290 0.305 58,720,000 17,491,700 0.2979 5.970 5.871 5.970 5.771 6.070 2,950,535 5.9283 3.45%
2013-05-14 0 0.290 0.285 0.290 0.285 0.300 36,060,000 10,500,600 0.2912 5.771 5.672 5.771 5.672 5.970 1,811,926 5.7953 -1.69%
2013-05-13 0 0.295 0.295 0.300 0.295 0.305 30,120,000 9,016,800 0.2994 5.871 5.871 5.970 5.871 6.070 1,513,455 5.9578 -3.28%
2013-05-10 0 0.305 0.305 0.310 0.305 0.310 15,400,000 4,703,800 0.3054 6.070 6.070 6.169 6.070 6.169 773,812 6.0787 -1.61%
2013-05-09 0 0.310 0.305 0.310 0.305 0.315 34,460,000 10,596,500 0.3075 6.169 6.070 6.169 6.070 6.269 1,731,530 6.1197 -1.59%
2013-05-08 0 0.315 0.310 0.315 0.310 0.320 22,600,005 7,104,101 0.3143 6.269 6.169 6.269 6.169 6.368 1,135,594 6.2558 0.00%
2013-05-07 0 0.315 0.310 0.315 0.305 0.315 27,527,305 8,483,000 0.3082 6.269 6.169 6.269 6.070 6.269 1,383,179 6.1330 1.61%
2013-05-06 0 0.310 0.310 0.315 0.305 0.315 34,900,000 10,875,600 0.3116 6.169 6.169 6.269 6.070 6.269 1,753,639 6.2017 0.00%
2013-05-03 0 0.310 0.310 0.315 0.305 0.315 30,020,000 9,302,400 0.3099 6.169 6.169 6.269 6.070 6.269 1,508,431 6.1669 1.64%
2013-05-02 0 0.305 0.305 0.310 0.305 0.315 24,760,010 7,650,602 0.3090 6.070 6.070 6.169 6.070 6.269 1,244,129 6.1494 -3.17%
2013-04-30 0 0.315 0.310 0.315 0.310 0.325 49,700,000 15,846,600 0.3188 6.269 6.169 6.269 6.169 6.468 2,497,302 6.3455 1.61%
2013-04-29 0 0.310 0.310 0.315 0.310 0.320 24,340,000 7,651,100 0.3143 6.169 6.169 6.269 6.169 6.368 1,223,025 6.2559 -1.59%
2013-04-26 0 0.315 0.315 0.320 0.315 0.330 59,680,000 19,166,900 0.3212 6.269 6.269 6.368 6.269 6.567 2,998,772 6.3916 -3.08%
2013-04-25 0 0.325 0.325 0.330 0.320 0.340 144,480,000 47,480,200 0.3286 6.468 6.468 6.567 6.368 6.767 7,259,762 6.5402 -4.41%
2013-04-24 0 0.340 0.335 0.340 0.285 0.340 329,670,000 104,794,120 0.3179 6.767 6.667 6.767 5.672 6.767 16,565,101 6.3262 25.93%
2013-04-23 0 0.270 0.270 0.275 0.270 0.290 17,080,000 4,747,700 0.2780 5.373 5.373 5.473 5.373 5.771 858,228 5.5320 -3.57%
2013-04-22 0 0.280 0.275 0.280 0.260 0.285 60,380,000 16,772,700 0.2778 5.572 5.473 5.572 5.174 5.672 3,033,946 5.5283 9.80%
2013-04-19 0 0.255 0.249 0.255 0.238 0.255 8,480,000 2,096,280 0.2472 5.075 4.955 5.075 4.737 5.075 426,099 4.9197 4.94%
2013-04-18 0 0.243 0.243 0.244 0.242 0.245 4,660,000 1,132,060 0.2429 4.836 4.836 4.856 4.816 4.876 234,153 4.8347 -0.82%
2013-04-17 0 0.245 0.245 0.246 0.245 0.248 4,960,000 1,223,980 0.2468 4.876 4.876 4.896 4.876 4.936 249,228 4.9111 -2.00%
2013-04-16 0 0.250 0.248 0.250 0.241 0.255 6,980,000 1,727,880 0.2475 4.975 4.936 4.975 4.796 5.075 350,728 4.9266 0.00%
2013-04-15 0 0.250 0.249 0.255 0.247 0.255 4,400,000 1,097,060 0.2493 4.975 4.955 5.075 4.916 5.075 221,089 4.9621 -3.85%
2013-04-12 0 0.260 0.255 0.260 0.250 0.260 10,214,710 2,624,922 0.2570 5.174 5.075 5.174 4.975 5.174 513,264 5.1142 4.00%
2013-04-11 0 0.250 0.250 0.255 0.247 0.255 8,980,000 2,240,140 0.2495 4.975 4.975 5.075 4.916 5.075 451,223 4.9646 1.21%
2013-04-10 0 0.247 0.246 0.247 0.243 0.249 8,500,000 2,091,480 0.2461 4.916 4.896 4.916 4.836 4.955 427,104 4.8969 1.65%
2013-04-09 0 0.243 0.243 0.245 0.240 0.255 9,320,008 2,287,821 0.2455 4.836 4.836 4.876 4.776 5.075 468,307 4.8853 -0.82%
2013-04-08 0 0.245 0.245 0.246 0.236 0.248 14,080,015 3,423,843 0.2432 4.876 4.876 4.896 4.697 4.936 707,486 4.8395 2.08%
2013-04-05 0 0.240 0.240 0.241 0.236 0.265 44,360,000 10,871,080 0.2451 4.776 4.776 4.796 4.697 5.274 2,228,980 4.8772 -9.43%
2013-04-03 0 0.265 0.265 0.270 0.260 0.290 51,580,000 13,903,600 0.2696 5.274 5.274 5.373 5.174 5.771 2,591,767 5.3645 -8.62%
2013-04-02 0 0.290 0.285 0.290 0.285 0.295 7,240,000 2,078,400 0.2871 5.771 5.672 5.771 5.672 5.871 363,792 5.7132 -1.69%
2013-03-28 0 0.295 0.290 0.295 0.285 0.295 13,080,920 3,802,411 0.2907 5.871 5.771 5.871 5.672 5.871 657,284 5.7850 0.00%
2013-03-27 0 0.295 0.290 0.295 0.290 0.295 5,700,000 1,670,500 0.2931 5.871 5.771 5.871 5.771 5.871 286,411 5.8325 1.72%
2013-03-26 0 0.290 0.290 0.295 0.290 0.295 4,700,020 1,367,705 0.2910 5.771 5.771 5.871 5.771 5.871 236,164 5.7913 0.00%
2013-03-25 0 0.290 0.290 0.295 0.290 0.300 8,680,000 2,535,300 0.2921 5.771 5.771 5.871 5.771 5.970 436,149 5.8129 -1.69%
2013-03-22 0 0.295 0.290 0.295 0.290 0.300 8,446,000 2,500,320 0.2960 5.871 5.771 5.871 5.771 5.970 424,391 5.8916 -1.67%
2013-03-21 0 0.300 0.290 0.300 0.290 0.300 9,180,000 2,708,100 0.2950 5.970 5.771 5.970 5.771 5.970 461,272 5.8709 1.69%
2013-03-20 0 0.295 0.295 0.300 0.290 0.300 6,420,000 1,896,500 0.2954 5.871 5.871 5.970 5.771 5.970 322,589 5.8790 0.00%
2013-03-19 0 0.295 0.290 0.295 0.290 0.295 10,380,000 3,034,200 0.2923 5.871 5.771 5.871 5.771 5.871 521,569 5.8174 1.72%
2013-03-18 0 0.290 0.290 0.295 0.285 0.305 27,262,845 7,955,675 0.2918 5.771 5.771 5.871 5.672 6.070 1,369,890 5.8075 -3.33%
2013-03-15 0 0.300 0.295 0.310 0.295 0.310 20,136,423 6,109,909 0.3034 5.970 5.871 6.169 5.871 6.169 1,011,805 6.0386 -1.64%
2013-03-14 0 0.305 0.300 0.305 0.295 0.305 12,660,000 3,772,900 0.2980 6.070 5.970 6.070 5.871 6.070 636,134 5.9310 3.39%
2013-03-13 0 0.295 0.295 0.300 0.295 0.305 24,080,005 7,217,001 0.2997 5.871 5.871 5.970 5.871 6.070 1,209,961 5.9647 -1.67%
2013-03-12 0 0.300 0.300 0.305 0.300 0.315 23,240,000 7,065,900 0.3040 5.970 5.970 6.070 5.970 6.269 1,167,752 6.0509 -4.76%
2013-03-11 0 0.315 0.310 0.315 0.310 0.320 7,680,000 2,413,500 0.3143 6.269 6.169 6.269 6.169 6.368 385,901 6.2542 -1.56%
2013-03-08 0 0.320 0.315 0.320 0.310 0.320 19,580,000 6,172,200 0.3152 6.368 6.269 6.368 6.169 6.368 983,847 6.2735 3.23%
2013-03-07 0 0.310 0.310 0.315 0.310 0.330 59,160,000 18,981,500 0.3209 6.169 6.169 6.269 6.169 6.567 2,972,644 6.3854 -4.62%
2013-03-06 0 0.325 0.320 0.325 0.300 0.325 45,680,000 14,248,300 0.3119 6.468 6.368 6.468 5.970 6.468 2,295,307 6.2076 8.33%
2013-03-05 0 0.300 0.300 0.305 0.300 0.305 13,460,000 4,051,900 0.3010 5.970 5.970 6.070 5.970 6.070 676,332 5.9910 -1.64%
2013-03-04 0 0.305 0.300 0.305 0.300 0.310 9,520,000 2,899,500 0.3046 6.070 5.970 6.070 5.970 6.169 478,356 6.0614 0.00%
2013-03-01 0 0.305 0.305 0.310 0.305 0.310 7,900,000 2,420,600 0.3064 6.070 6.070 6.169 6.070 6.169 396,955 6.0979 0.00%
2013-02-28 0 0.305 0.305 0.310 0.305 0.310 13,040,000 3,996,500 0.3065 6.070 6.070 6.169 6.070 6.169 655,228 6.0994 -1.61%
2013-02-27 0 0.310 0.305 0.310 0.300 0.310 7,562,371 2,288,975 0.3027 6.169 6.070 6.169 5.970 6.169 379,990 6.0238 3.33%
2013-02-26 0 0.300 0.295 0.300 0.295 0.305 23,500,000 7,060,400 0.3004 5.970 5.871 5.970 5.871 6.070 1,180,817 5.9793 -1.64%
2013-02-25 0 0.305 0.305 0.310 0.305 0.310 15,260,000 4,659,400 0.3053 6.070 6.070 6.169 6.070 6.169 766,777 6.0766 -1.61%
2013-02-22 0 0.310 0.305 0.310 0.305 0.310 17,760,000 5,451,600 0.3070 6.169 6.070 6.169 6.070 6.169 892,396 6.1089 0.00%
2013-02-21 0 0.310 0.305 0.310 0.305 0.310 6,760,000 2,074,700 0.3069 6.169 6.070 6.169 6.070 6.169 339,673 6.1079 -1.59%
2013-02-20 0 0.315 0.310 0.315 0.305 0.315 12,280,000 3,800,300 0.3095 6.269 6.169 6.269 6.070 6.269 617,040 6.1589 3.28%
2013-02-19 0 0.305 0.305 0.310 0.305 0.315 15,400,000 4,768,500 0.3096 6.070 6.070 6.169 6.070 6.269 773,812 6.1624 -3.17%
2013-02-18 0 0.315 0.310 0.315 0.310 0.320 31,380,000 9,832,300 0.3133 6.269 6.169 6.269 6.169 6.368 1,576,767 6.2357 -1.56%
2013-02-15 0 0.320 0.315 0.320 0.305 0.320 46,560,000 14,369,300 0.3086 6.368 6.269 6.368 6.070 6.368 2,339,525 6.1420 3.23%
2013-02-14 0 0.310 0.305 0.310 0.300 0.310 10,920,000 3,336,000 0.3055 6.169 6.070 6.169 5.970 6.169 548,703 6.0798 1.64%
2013-02-08 0 0.305 0.305 0.310 0.300 0.310 4,220,000 1,290,300 0.3058 6.070 6.070 6.169 5.970 6.169 212,045 6.0850 0.00%
2013-02-07 0 0.305 0.300 0.305 0.300 0.310 13,800,000 4,192,400 0.3038 6.070 5.970 6.070 5.970 6.169 693,416 6.0460 0.00%
2013-02-06 0 0.305 0.305 0.310 0.305 0.310 4,500,000 1,375,500 0.3057 6.070 6.070 6.169 6.070 6.169 226,114 6.0832 -1.61%
2013-02-05 0 0.310 0.305 0.310 0.300 0.310 22,460,000 6,853,200 0.3051 6.169 6.070 6.169 5.970 6.169 1,128,559 6.0725 0.00%
2013-02-04 0 0.310 0.310 0.315 0.310 0.315 9,000,000 2,805,600 0.3117 6.169 6.169 6.269 6.169 6.269 452,228 6.2040 -1.59%
2013-02-01 0 0.315 0.310 0.315 0.305 0.315 9,560,072 2,950,420 0.3086 6.269 6.169 6.269 6.070 6.269 480,370 6.1420 3.28%
2013-01-31 0 0.305 0.305 0.310 0.305 0.310 12,656,000 3,904,340 0.3085 6.070 6.070 6.169 6.070 6.169 635,933 6.1395 -1.61%
2013-01-30 0 0.310 0.310 0.315 0.310 0.315 17,260,000 5,387,000 0.3121 6.169 6.169 6.269 6.169 6.269 867,272 6.2114 1.64%
2013-01-29 0 0.305 0.305 0.310 0.305 0.315 20,500,010 6,360,802 0.3103 6.070 6.070 6.169 6.070 6.269 1,030,075 6.1751 -3.17%
2013-01-28 0 0.315 0.310 0.315 0.310 0.320 19,480,000 6,094,400 0.3129 6.269 6.169 6.269 6.169 6.368 978,822 6.2263 1.61%
2013-01-25 0 0.310 0.305 0.310 0.305 0.330 68,860,000 21,702,100 0.3152 6.169 6.070 6.169 6.070 6.567 3,460,045 6.2722 -6.06%
2013-01-24 0 0.330 0.325 0.330 0.325 0.350 86,980,000 29,387,500 0.3379 6.567 6.468 6.567 6.468 6.966 4,370,530 6.7240 -2.94%
2013-01-23 0 0.340 0.335 0.340 0.330 0.340 39,952,000 13,374,440 0.3348 6.767 6.667 6.767 6.567 6.767 2,007,489 6.6623 1.49%
2013-01-22 0 0.335 0.330 0.335 0.330 0.335 28,606,000 9,511,060 0.3325 6.667 6.567 6.667 6.567 6.667 1,437,381 6.6169 0.00%
2013-01-21 0 0.335 0.335 0.340 0.335 0.350 62,280,038 21,131,112 0.3393 6.667 6.667 6.767 6.667 6.966 3,129,418 6.7524 -2.90%
2013-01-18 0 0.345 0.345 0.350 0.345 0.360 75,200,000 26,426,600 0.3514 6.866 6.866 6.966 6.866 7.165 3,778,614 6.9937 0.00%
2013-01-17 0 0.345 0.345 0.350 0.340 0.360 143,940,050 50,395,716 0.3501 6.866 6.866 6.966 6.767 7.165 7,232,631 6.9678 1.47%
2013-01-16 0 0.340 0.340 0.345 0.340 0.350 24,000,000 8,196,700 0.3415 6.767 6.767 6.866 6.767 6.966 1,205,941 6.7969 -2.86%
2013-01-15 0 0.350 0.345 0.350 0.340 0.350 46,726,000 16,149,300 0.3456 6.966 6.866 6.966 6.767 6.966 2,347,866 6.8783 0.00%
2013-01-14 0 0.350 0.345 0.350 0.340 0.355 48,460,000 16,919,600 0.3491 6.966 6.866 6.966 6.767 7.065 2,434,995 6.9485 0.00%
2013-01-11 0 0.350 0.345 0.350 0.335 0.355 72,480,004 24,919,901 0.3438 6.966 6.866 6.966 6.667 7.065 3,641,941 6.8425 1.45%
2013-01-10 0 0.345 0.345 0.350 0.340 0.365 136,220,000 48,561,200 0.3565 6.866 6.866 6.966 6.767 7.264 6,844,718 7.0947 -4.17%
2013-01-09 0 0.360 0.355 0.360 0.335 0.360 205,920,000 72,962,800 0.3543 7.165 7.065 7.165 6.667 7.165 10,346,970 7.0516 7.46%
2013-01-08 0 0.335 0.335 0.340 0.335 0.350 88,020,000 30,035,500 0.3412 6.667 6.667 6.767 6.667 6.966 4,422,787 6.7911 -2.90%
2013-01-07 0 0.345 0.345 0.350 0.325 0.350 231,800,000 78,437,100 0.3384 6.866 6.866 6.966 6.468 6.966 11,647,376 6.7343 2.99%
2013-01-04 0 0.335 0.330 0.335 0.305 0.340 233,960,000 75,789,400 0.3239 6.667 6.567 6.667 6.070 6.767 11,755,911 6.4469 6.35%
2013-01-03 0 0.315 0.315 0.320 0.300 0.320 61,700,000 19,005,300 0.3080 6.269 6.269 6.368 5.970 6.368 3,100,272 6.1302 3.28%
2013-01-02 0 0.305 0.300 0.305 0.295 0.305 78,380,000 23,788,600 0.3035 6.070 5.970 6.070 5.871 6.070 3,938,401 6.0402 3.39%
2012-12-31 0 0.295 0.295 0.300 0.290 0.300 8,360,000 2,466,800 0.2951 5.871 5.871 5.970 5.771 5.970 420,069 5.8724 0.00%
2012-12-28 0 0.295 0.295 0.300 0.290 0.300 11,420,000 3,372,400 0.2953 5.871 5.871 5.970 5.771 5.970 573,827 5.8770 0.00%
2012-12-27 0 0.295 0.290 0.295 0.290 0.305 32,674,000 9,711,050 0.2972 5.871 5.771 5.871 5.771 6.070 1,641,788 5.9149 0.00%
2012-12-24 0 0.295 0.290 0.295 0.290 0.295 7,760,004 2,257,201 0.2909 5.871 5.771 5.871 5.771 5.871 389,921 5.7889 1.72%
2012-12-21 0 0.290 0.290 0.295 0.290 0.295 11,440,000 3,359,100 0.2936 5.771 5.771 5.871 5.771 5.871 574,832 5.8436 -1.69%
2012-12-20 0 0.295 0.295 0.300 0.290 0.300 17,440,000 5,146,700 0.2951 5.871 5.871 5.970 5.771 5.970 876,317 5.8731 0.00%
2012-12-19 0 0.295 0.295 0.300 0.295 0.300 31,760,000 9,414,700 0.2964 5.871 5.871 5.970 5.871 5.970 1,595,861 5.8994 0.00%
2012-12-18 0 0.295 0.295 0.300 0.295 0.300 17,520,015 5,194,504 0.2965 5.871 5.871 5.970 5.871 5.970 880,337 5.9006 -1.67%
2012-12-17 0 0.300 0.295 0.300 0.295 0.305 17,480,005 5,229,901 0.2992 5.970 5.871 5.970 5.871 6.070 878,327 5.9544 1.69%
2012-12-14 0 0.295 0.295 0.300 0.295 0.300 18,970,000 5,647,450 0.2977 5.871 5.871 5.970 5.871 5.970 953,196 5.9248 -1.67%
2012-12-13 0 0.300 0.295 0.300 0.295 0.305 42,612,000 12,684,600 0.2977 5.970 5.871 5.970 5.871 6.070 2,141,148 5.9242 0.00%
2012-12-12 0 0.300 0.295 0.300 0.290 0.300 30,780,005 9,074,601 0.2948 5.970 5.871 5.970 5.771 5.970 1,546,619 5.8674 1.69%
2012-12-11 0 0.295 0.290 0.295 0.285 0.315 163,020,000 49,012,200 0.3007 5.871 5.771 5.871 5.672 6.269 8,191,351 5.9834 -4.84%
2012-12-10 0 0.310 0.305 0.310 0.290 0.320 144,540,000 44,898,800 0.3106 6.169 6.070 6.169 5.771 6.368 7,262,777 6.1820 6.90%
2012-12-07 0 0.290 0.290 0.295 0.290 0.300 12,978,900 3,821,668 0.2945 5.771 5.771 5.871 5.771 5.970 652,158 5.8600 -1.69%
2012-12-06 0 0.295 0.295 0.300 0.295 0.305 38,140,000 11,507,600 0.3017 5.871 5.871 5.970 5.871 6.070 1,916,441 6.0047 0.00%
2012-12-05 0 0.295 0.290 0.295 0.290 0.295 17,440,000 5,102,300 0.2926 5.871 5.771 5.871 5.771 5.871 876,317 5.8224 3.51%
2012-12-04 0 0.285 0.285 0.290 0.285 0.290 13,940,000 4,007,100 0.2875 5.672 5.672 5.771 5.672 5.771 700,450 5.7207 -1.72%
2012-12-03 0 0.290 0.290 0.295 0.285 0.295 15,715,642 4,589,261 0.2920 5.771 5.771 5.871 5.672 5.871 789,672 5.8116 -1.69%
2012-11-30 0 0.295 0.285 0.300 0.285 0.300 70,389,896 20,743,261 0.2947 5.871 5.672 5.970 5.672 5.970 3,536,918 5.8648 -1.67%
2012-11-29 0 0.300 0.295 0.300 0.295 0.300 5,538,204 1,646,715 0.2973 5.970 5.871 5.970 5.871 5.970 278,281 5.9175 0.00%
2012-11-28 0 0.300 0.295 0.300 0.295 0.300 11,500,000 3,426,400 0.2979 5.970 5.871 5.970 5.871 5.970 577,847 5.9296 0.00%
2012-11-27 0 0.300 0.300 0.305 0.295 0.320 64,500,000 19,615,500 0.3041 5.970 5.970 6.070 5.871 6.368 3,240,965 6.0524 -3.23%
2012-11-26 0 0.310 0.305 0.310 0.305 0.315 13,660,000 4,221,800 0.3091 6.169 6.070 6.169 6.070 6.269 686,381 6.1508 0.00%
2012-11-23 0 0.310 0.305 0.310 0.305 0.310 21,980,000 6,732,300 0.3063 6.169 6.070 6.169 6.070 6.169 1,104,441 6.0957 0.00%
2012-11-22 0 0.310 0.305 0.310 0.305 0.310 9,940,000 3,049,900 0.3068 6.169 6.070 6.169 6.070 6.169 499,460 6.1064 0.00%
2012-11-21 0 0.310 0.305 0.310 0.305 0.315 10,220,000 3,167,900 0.3100 6.169 6.070 6.169 6.070 6.269 513,530 6.1689 0.00%
2012-11-20 0 0.310 0.310 0.315 0.310 0.320 4,160,000 1,306,500 0.3141 6.169 6.169 6.269 6.169 6.368 209,030 6.2503 0.00%
2012-11-19 0 0.310 0.310 0.315 0.310 0.315 4,720,000 1,467,600 0.3109 6.169 6.169 6.269 6.169 6.269 237,168 6.1880 0.00%
2012-11-16 0 0.310 0.310 0.315 0.310 0.315 7,320,000 2,281,300 0.3117 6.169 6.169 6.269 6.169 6.269 367,812 6.2024 0.00%
2012-11-15 0 0.310 0.310 0.315 0.310 0.315 6,900,000 2,158,200 0.3128 6.169 6.169 6.269 6.169 6.269 346,708 6.2248 -1.59%
2012-11-14 0 0.315 0.315 0.320 0.310 0.320 6,280,000 1,981,600 0.3155 6.269 6.269 6.368 6.169 6.368 315,554 6.2797 1.61%
2012-11-13 0 0.310 0.310 0.315 0.310 0.320 19,561,600 6,132,612 0.3135 6.169 6.169 6.269 6.169 6.368 982,922 6.2392 -3.12%
2012-11-12 0 0.320 0.315 0.325 0.320 0.330 11,480,000 3,680,400 0.3206 6.368 6.269 6.468 6.368 6.567 576,842 6.3803 -1.54%
2012-11-09 0 0.325 0.325 0.330 0.325 0.330 16,200,000 5,270,100 0.3253 6.468 6.468 6.567 6.468 6.567 814,010 6.4742 0.00%
2012-11-08 0 0.325 0.325 0.330 0.325 0.330 11,530,000 3,764,100 0.3265 6.468 6.468 6.567 6.468 6.567 579,354 6.4971 -2.99%
2012-11-07 0 0.335 0.330 0.340 0.330 0.340 36,820,000 12,265,900 0.3331 6.667 6.567 6.767 6.567 6.767 1,850,114 6.6298 0.00%
2012-11-06 0 0.335 0.330 0.340 0.325 0.340 48,660,000 16,275,300 0.3345 6.667 6.567 6.767 6.468 6.767 2,445,045 6.6564 -2.90%
2012-11-05 0 0.345 0.340 0.345 0.335 0.350 47,580,000 16,337,800 0.3434 6.866 6.767 6.866 6.667 6.966 2,390,777 6.8337 2.99%
2012-11-02 0 0.335 0.335 0.340 0.330 0.345 46,100,000 15,573,000 0.3378 6.667 6.667 6.767 6.567 6.866 2,316,411 6.7229 0.00%
2012-11-01 0 0.335 0.330 0.335 0.320 0.335 65,260,000 21,554,700 0.3303 6.667 6.567 6.667 6.368 6.667 3,279,153 6.5733 3.08%
2012-10-31 0 0.325 0.320 0.325 0.310 0.325 44,980,000 14,334,300 0.3187 6.468 6.368 6.468 6.169 6.468 2,260,134 6.3422 6.56%
2012-10-30 0 0.305 0.305 0.310 0.305 0.310 6,040,000 1,858,700 0.3077 6.070 6.070 6.169 6.070 6.169 303,495 6.1243 -1.61%
2012-10-29 0 0.310 0.305 0.315 0.305 0.315 15,960,000 4,954,300 0.3104 6.169 6.070 6.269 6.070 6.269 801,950 6.1778 0.00%
2012-10-26 0 0.310 0.305 0.310 0.305 0.320 18,266,000 5,693,740 0.3117 6.169 6.070 6.169 6.070 6.368 917,821 6.2035 -3.12%
2012-10-25 0 0.320 0.315 0.320 0.310 0.330 30,340,025 9,663,907 0.3185 6.368 6.269 6.368 6.169 6.567 1,524,511 6.3390 1.59%
2012-10-24 0 0.315 0.310 0.315 0.305 0.315 24,440,000 7,576,200 0.3100 6.269 6.169 6.269 6.070 6.269 1,228,050 6.1693 0.00%
2012-10-22 0 0.315 0.310 0.315 0.310 0.320 22,340,000 6,997,000 0.3132 6.269 6.169 6.269 6.169 6.368 1,122,530 6.2332 -1.56%
2012-10-19 0 0.320 0.320 0.325 0.315 0.335 121,000,000 39,196,000 0.3239 6.368 6.368 6.468 6.269 6.667 6,079,950 6.4468 4.92%
2012-10-18 0 0.305 0.305 0.310 0.300 0.315 22,447,907 6,868,834 0.3060 6.070 6.070 6.169 5.970 6.269 1,127,952 6.0897 1.67%
2012-10-17 0 0.300 0.300 0.305 0.300 0.310 16,660,000 5,036,500 0.3023 5.970 5.970 6.070 5.970 6.169 837,124 6.0164 -3.23%
2012-10-16 0 0.310 0.305 0.310 0.285 0.310 52,700,000 15,850,900 0.3008 6.169 6.070 6.169 5.672 6.169 2,648,045 5.9859 6.90%
2012-10-15 0 0.290 0.285 0.290 0.285 0.290 3,160,000 907,300 0.2871 5.771 5.672 5.771 5.672 5.771 158,782 5.7141 0.00%
2012-10-12 0 0.290 0.285 0.290 0.285 0.295 6,780,000 1,956,900 0.2886 5.771 5.672 5.771 5.672 5.871 340,678 5.7441 1.75%
2012-10-11 0 0.285 0.285 0.290 0.285 0.290 3,800,000 1,084,500 0.2854 5.672 5.672 5.771 5.672 5.771 190,941 5.6798 -1.72%
2012-10-10 0 0.290 0.285 0.290 0.280 0.290 3,420,011 979,002 0.2863 5.771 5.672 5.771 5.572 5.771 171,847 5.6969 0.00%
2012-10-09 0 0.290 0.280 0.290 0.280 0.290 12,060,000 3,434,400 0.2848 5.771 5.572 5.771 5.572 5.771 605,985 5.6675 1.75%
2012-10-08 0 0.285 0.285 0.290 0.285 0.295 15,130,005 4,347,801 0.2874 5.672 5.672 5.771 5.672 5.871 760,245 5.7189 -3.39%
2012-10-05 0 0.295 0.295 0.300 0.290 0.300 5,440,000 1,607,000 0.2954 5.871 5.871 5.970 5.771 5.970 273,347 5.8790 0.00%
2012-10-04 0 0.295 0.290 0.295 0.285 0.295 3,240,000 938,400 0.2896 5.871 5.771 5.871 5.672 5.871 162,802 5.7641 1.72%
2012-10-03 0 0.290 0.285 0.290 0.285 0.290 3,240,000 936,100 0.2889 5.771 5.672 5.771 5.672 5.771 162,802 5.7499 1.75%
2012-09-28 0 0.285 0.285 0.290 0.285 0.290 2,761,909 795,401 0.2880 5.672 5.672 5.771 5.672 5.771 138,779 5.7314 0.00%
2012-09-27 0 0.285 0.285 0.290 0.285 0.290 7,940,000 2,287,300 0.2881 5.672 5.672 5.771 5.672 5.771 398,965 5.7331 0.00%
2012-09-26 0 0.285 0.285 0.290 0.285 0.290 7,980,585 2,312,195 0.2897 5.672 5.672 5.771 5.672 5.771 401,005 5.7660 -1.72%
2012-09-25 0 0.290 0.290 0.295 0.285 0.295 9,160,000 2,655,200 0.2899 5.771 5.771 5.871 5.672 5.871 460,267 5.7688 0.00%
2012-09-24 0 0.290 0.290 0.295 0.290 0.295 3,760,000 1,107,000 0.2944 5.771 5.771 5.871 5.771 5.871 188,931 5.8593 -1.69%
2012-09-21 0 0.295 0.295 0.300 0.295 0.305 7,820,528 2,330,971 0.2981 5.871 5.871 5.970 5.871 6.070 392,962 5.9318 -1.67%
2012-09-20 0 0.300 0.295 0.300 0.295 0.300 6,740,000 1,999,400 0.2966 5.970 5.871 5.970 5.871 5.970 338,668 5.9037 1.69%
2012-09-19 0 0.295 0.295 0.300 0.295 0.310 20,740,000 6,260,700 0.3019 5.871 5.871 5.970 5.871 6.169 1,042,134 6.0076 -1.67%
2012-09-18 0 0.300 0.295 0.300 0.290 0.310 26,620,000 7,999,000 0.3005 5.970 5.871 5.970 5.771 6.169 1,337,589 5.9802 3.45%
2012-09-17 0 0.290 0.290 0.295 0.290 0.295 5,120,000 1,488,500 0.2907 5.771 5.771 5.871 5.771 5.871 257,267 5.7858 -1.69%
2012-09-14 0 0.295 0.290 0.300 0.290 0.305 16,980,000 5,049,500 0.2974 5.871 5.771 5.970 5.771 6.070 853,203 5.9183 0.00%
2012-09-13 0 0.295 0.290 0.295 0.280 0.300 20,560,000 5,975,800 0.2907 5.871 5.771 5.871 5.572 5.970 1,033,089 5.7844 5.36%
2012-09-12 0 0.280 0.280 0.285 0.280 0.290 5,540,000 1,576,600 0.2846 5.572 5.572 5.672 5.572 5.771 278,371 5.6637 -1.75%
2012-09-11 0 0.285 0.280 0.285 0.280 0.285 2,700,000 763,900 0.2829 5.672 5.572 5.672 5.572 5.672 135,668 5.6306 0.00%
2012-09-10 0 0.285 0.285 0.290 0.275 0.290 18,520,000 5,217,000 0.2817 5.672 5.672 5.771 5.473 5.771 930,584 5.6062 -1.72%
2012-09-07 0 0.290 0.285 0.290 0.280 0.290 13,266,000 3,749,510 0.2826 5.771 5.672 5.771 5.572 5.771 666,584 5.6250 5.45%
2012-09-06 0 0.275 0.270 0.275 0.275 0.285 12,495,580 3,467,888 0.2775 5.473 5.373 5.473 5.473 5.672 627,872 5.5232 -1.79%
2012-09-05 0 0.280 0.280 0.285 0.280 0.285 5,920,000 1,665,600 0.2814 5.572 5.572 5.672 5.572 5.672 297,465 5.5993 0.00%
2012-09-04 0 0.280 0.280 0.285 0.280 0.285 3,100,038 880,808 0.2841 5.572 5.572 5.672 5.572 5.672 155,769 5.6546 -1.75%
2012-09-03 0 0.285 0.280 0.290 0.280 0.290 6,400,000 1,819,081 0.2842 5.672 5.572 5.771 5.572 5.771 321,584 5.6566 0.00%
2012-08-31 0 0.285 0.280 0.285 0.280 0.285 3,780,226 1,064,070 0.2815 5.672 5.572 5.672 5.572 5.672 189,947 5.6019 0.00%
2012-08-30 0 0.285 0.280 0.285 0.280 0.290 5,301,000 1,512,765 0.2854 5.672 5.572 5.672 5.572 5.771 266,362 5.6794 0.00%
2012-08-29 0 0.285 0.285 0.290 0.285 0.290 7,720,000 2,221,800 0.2878 5.672 5.672 5.771 5.672 5.771 387,911 5.7276 1.79%
2012-08-28 0 0.280 0.280 0.285 0.280 0.290 5,060,080 1,442,621 0.2851 5.572 5.572 5.672 5.572 5.771 254,256 5.6739 -1.75%
2012-08-27 0 0.285 0.285 0.290 0.285 0.295 9,940,000 2,851,900 0.2869 5.672 5.672 5.771 5.672 5.871 499,460 5.7100 -1.72%
2012-08-24 0 0.290 0.290 0.295 0.285 0.295 7,900,000 2,289,700 0.2898 5.771 5.771 5.871 5.672 5.871 396,955 5.7682 -1.69%
2012-08-23 0 0.295 0.290 0.295 0.290 0.295 10,180,000 2,962,900 0.2911 5.871 5.771 5.871 5.771 5.871 511,520 5.7923 1.72%
2012-08-22 0 0.290 0.290 0.295 0.285 0.305 32,240,000 9,471,600 0.2938 5.771 5.771 5.871 5.672 6.070 1,619,980 5.8467 -4.92%
2012-08-21 0 0.305 0.300 0.305 0.300 0.320 156,660,000 48,706,800 0.3109 6.070 5.970 6.070 5.970 6.368 7,871,777 6.1875 8.93%
2012-08-20 0 0.280 0.280 0.285 0.275 0.285 4,540,000 1,261,700 0.2779 5.572 5.572 5.672 5.473 5.672 228,124 5.5308 0.00%
2012-08-17 0 0.280 0.280 0.285 0.280 0.285 3,540,000 992,500 0.2804 5.572 5.572 5.672 5.572 5.672 177,876 5.5797 0.00%
2012-08-16 0 0.280 0.275 0.280 0.280 0.285 4,940,000 1,388,100 0.2810 5.572 5.473 5.572 5.572 5.672 248,223 5.5922 0.00%
2012-08-15 0 0.280 0.280 0.285 0.280 0.285 8,540,000 2,400,800 0.2811 5.572 5.572 5.672 5.572 5.672 429,114 5.5948 -3.45%
2012-08-14 0 0.290 0.285 0.290 0.285 0.290 3,781,000 1,080,390 0.2857 5.771 5.672 5.771 5.672 5.771 189,986 5.6867 1.75%
2012-08-13 0 0.285 0.285 0.290 0.285 0.295 6,040,000 1,740,500 0.2882 5.672 5.672 5.771 5.672 5.871 303,495 5.7349 -1.72%
2012-08-10 0 0.290 0.285 0.290 0.290 0.295 4,600,025 1,343,906 0.2922 5.771 5.672 5.771 5.771 5.871 231,140 5.8143 -1.69%
2012-08-09 0 0.295 0.290 0.295 0.285 0.295 7,840,000 2,273,400 0.2900 5.871 5.771 5.871 5.672 5.871 393,941 5.7709 3.51%
2012-08-08 0 0.285 0.285 0.290 0.285 0.300 10,720,000 3,127,100 0.2917 5.672 5.672 5.771 5.672 5.970 538,653 5.8054 -3.39%
2012-08-07 0 0.295 0.295 0.300 0.290 0.300 6,600,000 1,943,400 0.2945 5.871 5.871 5.970 5.771 5.970 331,634 5.8601 0.00%
2012-08-06 0 0.295 0.290 0.295 0.290 0.300 13,260,001 3,937,700 0.2970 5.871 5.771 5.871 5.771 5.970 666,282 5.9100 1.72%
2012-08-03 0 0.290 0.290 0.295 0.290 0.295 5,700,017 1,663,904 0.2919 5.771 5.771 5.871 5.771 5.871 286,412 5.8095 -1.69%
2012-08-02 0 0.295 0.290 0.295 0.290 0.300 14,050,217 4,118,868 0.2932 5.871 5.771 5.871 5.771 5.970 705,989 5.8342 1.72%
2012-08-01 0 0.290 0.285 0.290 0.285 0.300 12,400,000 3,609,600 0.2911 5.771 5.672 5.771 5.672 5.970 623,069 5.7933 3.57%
2012-07-31 0 0.280 0.280 0.285 0.280 0.290 9,780,000 2,774,700 0.2837 5.572 5.572 5.672 5.572 5.771 491,421 5.6463 -1.75%
2012-07-30 0 0.285 0.280 0.285 0.280 0.295 7,518,000 2,145,680 0.2854 5.672 5.572 5.672 5.572 5.871 377,761 5.6800 0.00%
2012-07-27 0 0.285 0.285 0.290 0.285 0.300 9,640,000 2,806,300 0.2911 5.672 5.672 5.771 5.672 5.970 484,386 5.7935 -3.39%
2012-07-26 0 0.295 0.290 0.295 0.290 0.310 16,660,000 4,930,400 0.2959 5.871 5.771 5.871 5.771 6.169 837,124 5.8897 -3.28%
2012-07-25 0 0.305 0.300 0.305 0.290 0.310 19,460,025 5,814,806 0.2988 6.070 5.970 6.070 5.771 6.169 977,818 5.9467 0.00%
2012-07-24 0 0.305 0.305 0.310 0.280 0.320 69,420,000 21,442,700 0.3089 6.070 6.070 6.169 5.572 6.368 3,488,183 6.1472 10.91%
2012-07-23 0 0.275 0.270 0.275 0.270 0.290 24,340,000 6,767,800 0.2781 5.473 5.373 5.473 5.373 5.771 1,223,025 5.5337 -6.78%
2012-07-20 0 0.295 0.290 0.295 0.290 0.295 3,220,000 942,100 0.2926 5.871 5.771 5.871 5.771 5.871 161,797 5.8227 0.00%
2012-07-19 0 0.295 0.295 0.300 0.295 0.300 2,620,000 773,900 0.2954 5.871 5.871 5.970 5.871 5.970 131,649 5.8785 0.00%
2012-07-18 0 0.295 0.295 0.300 0.290 0.295 3,880,000 1,129,300 0.2911 5.871 5.871 5.970 5.771 5.871 194,960 5.7925 1.72%
2012-07-17 0 0.290 0.290 0.295 0.290 0.300 5,740,000 1,698,600 0.2959 5.771 5.771 5.871 5.771 5.970 288,421 5.8893 -1.69%
2012-07-16 0 0.295 0.295 0.300 0.295 0.305 4,980,000 1,492,500 0.2997 5.871 5.871 5.970 5.871 6.070 250,233 5.9644 -1.67%
2012-07-13 0 0.300 0.300 0.305 0.295 0.305 4,780,000 1,425,300 0.2982 5.970 5.970 6.070 5.871 6.070 240,183 5.9342 0.00%
2012-07-12 0 0.300 0.295 0.300 0.290 0.300 11,200,000 3,338,000 0.2980 5.970 5.871 5.970 5.771 5.970 562,772 5.9314 -3.23%
2012-07-11 0 0.310 0.305 0.310 0.295 0.315 14,760,000 4,458,400 0.3021 6.169 6.070 6.169 5.871 6.269 741,653 6.0114 -1.59%
2012-07-10 0 0.315 0.310 0.315 0.310 0.325 8,460,000 2,660,100 0.3144 6.269 6.169 6.269 6.169 6.468 425,094 6.2577 0.00%
2012-07-09 0 0.315 0.310 0.315 0.310 0.330 19,580,300 6,192,105 0.3162 6.269 6.169 6.269 6.169 6.567 983,862 6.2937 -3.08%
2012-07-06 0 0.325 0.325 0.330 0.315 0.330 34,674,434 11,162,979 0.3219 6.468 6.468 6.567 6.269 6.567 1,742,304 6.4070 1.56%
2012-07-05 0 0.320 0.315 0.320 0.315 0.325 7,620,000 2,430,700 0.3190 6.368 6.269 6.368 6.269 6.468 382,886 6.3484 -1.54%
2012-07-04 0 0.325 0.320 0.325 0.320 0.335 22,620,000 7,383,700 0.3264 6.468 6.368 6.468 6.368 6.667 1,136,599 6.4963 1.56%
2012-07-03 0 0.320 0.315 0.320 0.310 0.325 14,205,139 4,499,690 0.3168 6.368 6.269 6.368 6.169 6.468 713,773 6.3041 3.23%
2012-06-29 0 0.310 0.305 0.315 0.300 0.320 18,060,519 5,610,571 0.3107 6.169 6.070 6.269 5.970 6.368 907,496 6.1825 3.33%
2012-06-28 0 0.300 0.295 0.305 0.295 0.330 30,820,000 9,366,100 0.3039 5.970 5.871 6.070 5.871 6.567 1,548,629 6.0480 -9.09%
2012-06-27 0 0.330 0.325 0.330 0.320 0.330 4,320,000 1,411,400 0.3267 6.567 6.468 6.567 6.368 6.567 217,069 6.5021 0.00%
2012-06-26 0 0.330 0.320 0.330 0.320 0.330 6,200,008 2,014,502 0.3249 6.567 6.368 6.567 6.368 6.567 311,535 6.4664 -1.49%
2012-06-25 0 0.335 0.330 0.335 0.325 0.335 2,780,000 917,500 0.3300 6.667 6.567 6.667 6.468 6.667 139,688 6.5682 1.52%
2012-06-22 0 0.330 0.325 0.330 0.325 0.335 9,560,060 3,142,621 0.3287 6.567 6.468 6.567 6.468 6.667 480,369 6.5421 -2.94%
2012-06-21 0 0.340 0.330 0.340 0.335 0.345 7,480,000 2,509,900 0.3355 6.767 6.567 6.767 6.667 6.866 375,851 6.6779 -1.45%
2012-06-20 0 0.345 0.340 0.345 0.335 0.350 18,340,100 6,242,931 0.3404 6.866 6.767 6.866 6.667 6.966 921,545 6.7744 0.00%
2012-06-19 0 0.345 0.340 0.345 0.340 0.355 29,140,000 10,049,200 0.3449 6.866 6.767 6.866 6.767 7.065 1,464,213 6.8632 -2.82%
2012-06-18 0 0.355 0.350 0.355 0.350 0.360 12,360,000 4,379,300 0.3543 7.065 6.966 7.065 6.966 7.165 621,059 7.0513 1.43%
2012-06-15 0 0.350 0.345 0.350 0.340 0.350 3,600,031 1,238,811 0.3441 6.966 6.866 6.966 6.767 6.966 180,893 6.8483 1.45%
2012-06-14 0 0.345 0.340 0.345 0.340 0.345 5,380,026 1,834,307 0.3409 6.866 6.767 6.866 6.767 6.866 270,333 6.7854 0.00%
2012-06-13 0 0.345 0.340 0.345 0.340 0.350 4,400,146 1,511,854 0.3436 6.866 6.767 6.866 6.767 6.966 221,096 6.8380 0.00%
2012-06-12 0 0.345 0.340 0.345 0.340 0.350 6,249,505 2,133,963 0.3415 6.866 6.767 6.866 6.767 6.966 314,022 6.7956 -1.43%
2012-06-11 0 0.350 0.340 0.350 0.340 0.355 10,870,607 3,779,665 0.3477 6.966 6.767 6.966 6.767 7.065 546,221 6.9197 1.45%
2012-06-08 0 0.345 0.335 0.345 0.335 0.355 8,300,002 2,855,800 0.3441 6.866 6.667 6.866 6.667 7.065 417,055 6.8475 0.00%
2012-06-07 0 0.345 0.345 0.350 0.345 0.360 15,280,022 5,378,807 0.3520 6.866 6.866 6.966 6.866 7.165 767,783 7.0056 -1.43%
2012-06-06 0 0.350 0.345 0.350 0.345 0.355 2,560,000 898,100 0.3508 6.966 6.866 6.966 6.866 7.065 128,634 6.9818 0.00%
2012-06-05 0 0.350 0.345 0.350 0.345 0.355 5,408,759 1,892,015 0.3498 6.966 6.866 6.966 6.866 7.065 271,777 6.9617 1.45%
2012-06-04 0 0.345 0.340 0.345 0.340 0.350 13,720,000 4,688,100 0.3417 6.866 6.767 6.866 6.767 6.966 689,396 6.8003 -4.17%
2012-06-01 0 0.360 0.355 0.360 0.345 0.360 12,180,000 4,326,060 0.3552 7.165 7.065 7.165 6.866 7.165 612,015 7.0686 2.86%
2012-05-31 0 0.350 0.345 0.355 0.345 0.360 11,480,052 4,052,020 0.3530 6.966 6.866 7.065 6.866 7.165 576,844 7.0245 -2.78%
2012-05-30 0 0.360 0.360 0.365 0.355 0.365 10,260,000 3,696,900 0.3603 7.165 7.165 7.264 7.065 7.264 515,540 7.1709 -2.70%
2012-05-29 0 0.370 0.360 0.370 0.340 0.370 38,000,030 13,571,610 0.3571 7.364 7.165 7.364 6.767 7.364 1,909,407 7.1078 7.25%
2012-05-28 0 0.345 0.340 0.345 0.340 0.350 5,360,000 1,849,700 0.3451 6.866 6.767 6.866 6.767 6.966 269,327 6.8679 -1.43%
2012-05-25 0 0.350 0.345 0.350 0.345 0.355 1,520,011 530,203 0.3488 6.966 6.866 6.966 6.866 7.065 76,377 6.9419 0.00%
2012-05-24 0 0.350 0.345 0.350 0.345 0.350 1,000,044 347,216 0.3472 6.966 6.866 6.966 6.866 6.966 50,250 6.9098 0.00%
2012-05-23 0 0.350 0.345 0.350 0.340 0.350 3,700,011 1,278,603 0.3456 6.966 6.866 6.966 6.767 6.966 185,916 6.8773 -1.41%
2012-05-22 0 0.355 0.355 0.360 0.350 0.360 5,080,011 1,799,503 0.3542 7.065 7.065 7.165 6.966 7.165 255,258 7.0497 1.43%
2012-05-21 0 0.350 0.345 0.350 0.345 0.350 3,158,011 1,100,043 0.3483 6.966 6.866 6.966 6.866 6.966 158,682 6.9324 -2.78%
2012-05-18 0 0.360 0.350 0.360 0.330 0.365 13,215,907 4,578,088 0.3464 7.165 6.966 7.165 6.567 7.264 664,067 6.8940 2.86%
2012-05-17 0 0.350 0.345 0.350 0.345 0.355 5,820,018 2,026,706 0.3482 6.966 6.866 6.966 6.866 7.065 292,441 6.9303 0.00%
2012-05-16 0 0.350 0.345 0.350 0.335 0.360 13,480,038 4,641,414 0.3443 6.966 6.866 6.966 6.667 7.165 677,339 6.8524 -2.78%
2012-05-15 0 0.360 0.355 0.360 0.350 0.360 6,840,000 2,418,400 0.3536 7.165 7.065 7.165 6.966 7.165 343,693 7.0365 -1.37%
2012-05-14 0 0.365 0.360 0.365 0.355 0.380 7,800,000 2,852,200 0.3657 7.264 7.165 7.264 7.065 7.563 391,931 7.2773 -2.67%
2012-05-11 0 0.375 0.375 0.380 0.375 0.380 5,700,000 2,138,400 0.3752 7.463 7.463 7.563 7.463 7.563 286,411 7.4662 -1.32%
2012-05-10 0 0.380 0.375 0.380 0.370 0.385 4,540,000 1,712,700 0.3772 7.563 7.463 7.563 7.364 7.662 228,124 7.5078 -1.30%
2012-05-09 0 0.385 0.380 0.385 0.375 0.385 7,660,054 2,912,122 0.3802 7.662 7.563 7.662 7.463 7.662 384,899 7.5659 -1.28%
2012-05-08 0 0.390 0.385 0.390 0.385 0.400 7,060,000 2,745,400 0.3889 7.762 7.662 7.762 7.662 7.961 354,748 7.7390 -1.27%
2012-05-07 0 0.395 0.390 0.395 0.385 0.405 23,400,000 9,183,900 0.3925 7.861 7.762 7.861 7.662 8.060 1,175,792 7.8108 -3.66%
2012-05-04 0 0.410 0.405 0.410 0.405 0.425 18,500,055 7,679,024 0.4151 8.160 8.060 8.160 8.060 8.458 929,582 8.2607 -1.20%
2012-05-03 0 0.415 0.415 0.420 0.410 0.420 15,475,910 6,391,881 0.4130 8.259 8.259 8.359 8.160 8.359 777,626 8.2197 -1.19%
2012-05-02 0 0.420 0.415 0.420 0.405 0.420 18,720,517 7,733,014 0.4131 8.359 8.259 8.359 8.060 8.359 940,660 8.2208 1.20%
2012-04-30 0 0.415 0.410 0.415 0.400 0.415 21,560,000 8,767,600 0.4067 8.259 8.160 8.259 7.961 8.259 1,083,337 8.0931 5.06%
2012-04-27 0 0.395 0.390 0.400 0.390 0.420 57,460,000 23,383,200 0.4069 7.861 7.762 7.961 7.762 8.359 2,887,223 8.0989 -2.47%
2012-04-26 0 0.405 0.400 0.405 0.375 0.405 46,180,019 18,196,507 0.3940 8.060 7.961 8.060 7.463 8.060 2,320,432 7.8419 8.00%
2012-04-25 0 0.375 0.375 0.380 0.375 0.390 6,240,019 2,365,107 0.3790 7.463 7.463 7.563 7.463 7.762 313,546 7.5431 -2.60%
2012-04-24 0 0.385 0.380 0.385 0.375 0.390 9,520,314 3,640,428 0.3824 7.662 7.563 7.662 7.463 7.762 478,372 7.6100 0.00%
2012-04-23 0 0.385 0.385 0.390 0.375 0.395 45,080,155 17,482,852 0.3878 7.662 7.662 7.762 7.463 7.861 2,265,166 7.7181 0.00%
2012-04-20 0 0.385 0.380 0.385 0.360 0.385 34,800,241 12,869,376 0.3698 7.662 7.563 7.662 7.165 7.662 1,748,626 7.3597 6.94%
2012-04-19 0 0.360 0.355 0.360 0.340 0.365 37,780,161 13,563,963 0.3590 7.165 7.065 7.165 6.767 7.264 1,898,360 7.1451 5.88%
2012-04-18 0 0.340 0.335 0.340 0.335 0.340 6,315,383 2,122,735 0.3361 6.767 6.667 6.767 6.667 6.767 317,332 6.6893 1.49%
2012-04-17 0 0.335 0.330 0.335 0.330 0.335 2,100,266 694,897 0.3309 6.667 6.567 6.667 6.567 6.667 105,533 6.5846 1.52%
2012-04-16 0 0.330 0.330 0.335 0.325 0.340 3,560,000 1,179,100 0.3312 6.567 6.567 6.667 6.468 6.767 178,881 6.5915 -1.49%
2012-04-13 0 0.335 0.335 0.340 0.330 0.340 7,611,668 2,557,875 0.3360 6.667 6.667 6.767 6.567 6.767 382,467 6.6878 0.00%
2012-04-12 0 0.335 0.335 0.340 0.330 0.340 2,080,000 699,400 0.3363 6.667 6.667 6.767 6.567 6.767 104,515 6.6919 1.52%
2012-04-11 0 0.330 0.330 0.340 0.330 0.340 2,760,000 924,100 0.3348 6.567 6.567 6.767 6.567 6.767 138,683 6.6634 -4.35%
2012-04-10 0 0.345 0.340 0.345 0.340 0.350 3,040,022 1,037,108 0.3412 6.866 6.767 6.866 6.767 6.966 152,754 6.7894 0.00%
2012-04-05 0 0.345 0.340 0.345 0.320 0.345 10,820,289 3,589,704 0.3318 6.866 6.767 6.866 6.368 6.866 543,693 6.6024 2.99%
2012-04-03 0 0.335 0.335 0.340 0.330 0.340 3,720,000 1,245,900 0.3349 6.667 6.667 6.767 6.567 6.767 186,921 6.6654 1.52%
2012-04-02 0 0.330 0.330 0.335 0.330 0.345 4,480,000 1,509,600 0.3370 6.567 6.567 6.667 6.567 6.866 225,109 6.7061 -1.49%
2012-03-30 0 0.335 0.335 0.340 0.330 0.340 4,140,700 1,391,255 0.3360 6.667 6.667 6.767 6.567 6.767 208,060 6.6868 0.00%
2012-03-29 0 0.335 0.335 0.340 0.330 0.340 5,960,000 1,993,600 0.3345 6.667 6.667 6.767 6.567 6.767 299,475 6.6570 -1.47%
2012-03-28 0 0.340 0.335 0.340 0.335 0.350 17,860,000 6,037,300 0.3380 6.767 6.667 6.767 6.667 6.966 897,421 6.7274 -4.23%
2012-03-27 0 0.355 0.350 0.355 0.350 0.360 4,620,000 1,636,500 0.3542 7.065 6.966 7.065 6.966 7.165 232,144 7.0495 1.43%
2012-03-26 0 0.350 0.345 0.350 0.340 0.350 4,940,000 1,716,400 0.3474 6.966 6.866 6.966 6.767 6.966 248,223 6.9148 2.94%
2012-03-23 0 0.340 0.335 0.345 0.335 0.350 16,547,869 5,610,511 0.3390 6.767 6.667 6.866 6.667 6.966 831,489 6.7475 -2.86%
2012-03-22 0 0.350 0.350 0.355 0.345 0.370 40,440,000 14,260,700 0.3526 6.966 6.966 7.065 6.866 7.364 2,032,010 7.0180 -4.11%
2012-03-21 0 0.365 0.365 0.370 0.360 0.375 13,260,000 4,872,700 0.3675 7.264 7.264 7.364 7.165 7.463 666,282 7.3133 -2.67%
2012-03-20 0 0.375 0.370 0.380 0.370 0.385 20,240,000 7,604,400 0.3757 7.463 7.364 7.563 7.364 7.662 1,017,010 7.4772 -1.32%
2012-03-19 0 0.380 0.380 0.385 0.380 0.405 16,100,200 6,265,259 0.3891 7.563 7.563 7.662 7.563 8.060 808,995 7.7445 -3.80%
2012-03-16 0 0.395 0.390 0.395 0.385 0.405 30,900,000 12,108,700 0.3919 7.861 7.762 7.861 7.662 8.060 1,552,649 7.7987 0.00%
2012-03-15 0 0.395 0.390 0.395 0.380 0.400 21,320,000 8,321,300 0.3903 7.861 7.762 7.861 7.563 7.961 1,071,277 7.7676 -1.25%
2012-03-14 0 0.400 0.400 0.405 0.400 0.420 34,220,000 14,022,200 0.4098 7.961 7.961 8.060 7.961 8.359 1,719,470 8.1550 -1.23%
2012-03-13 0 0.405 0.405 0.410 0.390 0.410 55,720,000 22,448,800 0.4029 8.060 8.060 8.160 7.762 8.160 2,799,792 8.0180 3.85%
2012-03-12 0 0.390 0.385 0.390 0.380 0.390 5,880,000 2,256,400 0.3837 7.762 7.662 7.762 7.563 7.762 295,455 7.6370 0.00%
2012-03-09 0 0.390 0.390 0.395 0.385 0.405 14,600,000 5,700,400 0.3904 7.762 7.762 7.861 7.662 8.060 733,614 7.7703 -2.50%
2012-03-08 0 0.400 0.395 0.400 0.385 0.400 15,060,000 5,931,500 0.3939 7.961 7.861 7.961 7.662 7.961 756,728 7.8384 2.56%
2012-03-07 0 0.390 0.385 0.390 0.370 0.390 30,520,000 11,664,500 0.3822 7.762 7.662 7.762 7.364 7.762 1,533,554 7.6062 -1.27%
2012-03-06 0 0.395 0.390 0.395 0.390 0.415 23,440,000 9,329,500 0.3980 7.861 7.762 7.861 7.762 8.259 1,177,802 7.9211 -4.82%
2012-03-05 0 0.415 0.410 0.415 0.410 0.420 11,440,000 4,724,100 0.4129 8.259 8.160 8.259 8.160 8.359 574,832 8.2182 -1.19%
2012-03-02 0 0.420 0.415 0.420 0.410 0.420 13,880,000 5,769,500 0.4157 8.359 8.259 8.359 8.160 8.359 697,436 8.2724 1.20%
2012-03-01 0 0.415 0.410 0.415 0.410 0.430 31,220,000 13,045,500 0.4179 8.259 8.160 8.259 8.160 8.558 1,568,728 8.3160 -2.35%
2012-02-29 0 0.425 0.425 0.430 0.425 0.430 19,500,002 8,373,100 0.4294 8.458 8.458 8.558 8.458 8.558 979,827 8.5455 0.00%
2012-02-28 0 0.425 0.425 0.435 0.425 0.435 38,360,000 16,543,900 0.4313 8.458 8.458 8.657 8.458 8.657 1,927,495 8.5831 -1.16%
2012-02-27 0 0.430 0.425 0.430 0.425 0.445 39,040,000 16,995,700 0.4353 8.558 8.458 8.558 8.458 8.856 1,961,663 8.6639 -3.37%
2012-02-24 0 0.445 0.440 0.445 0.435 0.450 30,940,000 13,686,200 0.4423 8.856 8.757 8.856 8.657 8.956 1,554,658 8.8033 2.30%
2012-02-23 0 0.435 0.435 0.440 0.435 0.445 30,280,000 13,375,200 0.4417 8.657 8.657 8.757 8.657 8.856 1,521,495 8.7908 0.00%
2012-02-22 0 0.435 0.435 0.440 0.425 0.440 38,935,900 16,931,776 0.4349 8.657 8.657 8.757 8.458 8.757 1,956,433 8.6544 1.16%
2012-02-21 0 0.430 0.425 0.430 0.425 0.435 19,940,000 8,592,800 0.4309 8.558 8.458 8.558 8.458 8.657 1,001,936 8.5762 -1.15%
2012-02-20 0 0.435 0.430 0.435 0.430 0.450 25,080,000 11,040,400 0.4402 8.657 8.558 8.657 8.558 8.956 1,260,208 8.7608 0.00%
2012-02-17 0 0.435 0.430 0.435 0.430 0.440 9,720,000 4,216,600 0.4338 8.657 8.558 8.657 8.558 8.757 488,406 8.6334 1.16%
2012-02-16 0 0.430 0.430 0.435 0.425 0.440 15,900,060 6,861,124 0.4315 8.558 8.558 8.657 8.458 8.757 798,939 8.5878 -2.27%
2012-02-15 0 0.440 0.435 0.440 0.425 0.445 39,200,000 17,149,400 0.4375 8.757 8.657 8.757 8.458 8.856 1,969,703 8.7066 2.33%
2012-02-14 0 0.430 0.425 0.430 0.425 0.435 25,500,000 10,988,000 0.4309 8.558 8.458 8.558 8.458 8.657 1,281,312 8.5756 -1.15%
2012-02-13 0 0.435 0.430 0.435 0.430 0.450 24,333,250 10,691,596 0.4394 8.657 8.558 8.657 8.558 8.956 1,222,686 8.7444 -2.25%
2012-02-10 0 0.445 0.440 0.445 0.435 0.475 114,050,000 52,068,550 0.4565 8.856 8.757 8.856 8.657 9.453 5,730,730 9.0858 -2.20%
2012-02-09 0 0.455 0.445 0.455 0.435 0.465 97,830,000 44,115,800 0.4509 9.055 8.856 9.055 8.657 9.254 4,915,715 8.9744 3.41%
2012-02-08 0 0.440 0.435 0.440 0.420 0.450 99,580,000 43,693,000 0.4388 8.757 8.657 8.757 8.359 8.956 5,003,649 8.7322 3.53%
2012-02-07 0 0.425 0.425 0.430 0.415 0.445 77,504,050 33,321,460 0.4299 8.458 8.458 8.558 8.259 8.856 3,894,387 8.5563 2.41%
2012-02-06 0 0.415 0.410 0.415 0.415 0.425 21,160,000 8,832,700 0.4174 8.259 8.160 8.259 8.259 8.458 1,063,238 8.3074 -1.19%
2012-02-03 0 0.420 0.415 0.420 0.410 0.420 18,680,000 7,742,700 0.4145 8.359 8.259 8.359 8.160 8.359 938,624 8.2490 0.00%
2012-02-02 0 0.420 0.415 0.420 0.415 0.430 26,140,000 10,987,600 0.4203 8.359 8.259 8.359 8.259 8.558 1,313,470 8.3653 0.00%
2012-02-01 0 0.420 0.415 0.425 0.410 0.435 58,970,000 25,070,700 0.4251 8.359 8.259 8.458 8.160 8.657 2,963,097 8.4610 1.20%
2012-01-31 0 0.415 0.410 0.415 0.410 0.420 17,060,015 7,087,205 0.4154 8.259 8.160 8.259 8.160 8.359 857,224 8.2676 -1.19%
2012-01-30 0 0.420 0.410 0.420 0.395 0.425 70,473,000 29,322,325 0.4161 8.359 8.160 8.359 7.861 8.458 3,541,094 8.2806 5.00%
2012-01-27 0 0.400 0.395 0.400 0.395 0.405 5,860,000 2,336,700 0.3988 7.961 7.861 7.961 7.861 8.060 294,450 7.9358 -1.23%
2012-01-26 0 0.405 0.400 0.405 0.400 0.410 6,840,000 2,764,900 0.4042 8.060 7.961 8.060 7.961 8.160 343,693 8.0447 0.00%
2012-01-20 0 0.405 0.400 0.405 0.385 0.410 35,560,000 14,211,500 0.3996 8.060 7.961 8.060 7.662 8.160 1,786,802 7.9536 3.85%
2012-01-19 0 0.390 0.385 0.390 0.385 0.400 17,700,000 6,902,200 0.3900 7.762 7.662 7.762 7.662 7.961 889,381 7.7607 -1.27%
2012-01-18 0 0.395 0.390 0.395 0.390 0.400 12,820,000 5,047,400 0.3937 7.861 7.762 7.861 7.762 7.961 644,173 7.8355 -1.25%
2012-01-17 0 0.400 0.395 0.400 0.390 0.405 40,760,000 16,246,800 0.3986 7.961 7.861 7.961 7.762 8.060 2,048,089 7.9327 3.90%
2012-01-16 0 0.385 0.385 0.390 0.385 0.400 23,280,000 9,071,800 0.3897 7.662 7.662 7.762 7.662 7.961 1,169,762 7.7553 -4.94%
2012-01-13 0 0.405 0.400 0.405 0.400 0.420 26,320,000 10,731,500 0.4077 8.060 7.961 8.060 7.961 8.359 1,322,515 8.1145 -2.41%
2012-01-12 0 0.415 0.410 0.415 0.390 0.420 131,480,000 53,560,900 0.4074 8.259 8.160 8.259 7.762 8.359 6,606,545 8.1072 6.41%
2012-01-11 0 0.390 0.385 0.395 0.385 0.400 18,980,000 7,424,400 0.3912 7.762 7.662 7.861 7.662 7.961 953,698 7.7849 -1.27%
2012-01-10 0 0.395 0.395 0.400 0.390 0.405 40,700,021 16,122,407 0.3961 7.861 7.861 7.961 7.762 8.060 2,045,075 7.8835 1.28%
2012-01-09 0 0.390 0.390 0.395 0.375 0.390 22,040,000 8,506,500 0.3860 7.762 7.762 7.861 7.463 7.762 1,107,455 7.6811 4.00%
2012-01-06 0 0.375 0.370 0.375 0.370 0.385 11,040,000 4,147,900 0.3757 7.463 7.364 7.463 7.364 7.662 554,733 7.4773 -1.32%
2012-01-05 0 0.380 0.380 0.385 0.375 0.390 22,460,000 8,658,500 0.3855 7.563 7.563 7.662 7.463 7.762 1,128,559 7.6722 1.33%
2012-01-04 0 0.375 0.375 0.380 0.355 0.380 38,580,000 14,240,600 0.3691 7.463 7.463 7.563 7.065 7.563 1,938,550 7.3460 4.17%
2012-01-03 0 0.360 0.360 0.365 0.355 0.365 15,260,000 5,473,700 0.3587 7.165 7.165 7.264 7.065 7.264 766,777 7.1386 1.41%
2011-12-30 0 0.355 0.355 0.360 0.340 0.360 45,900,000 16,248,300 0.3540 7.065 7.065 7.165 6.767 7.165 2,306,361 7.0450 4.41%
2011-12-29 0 0.340 0.340 0.345 0.325 0.345 26,320,000 8,914,700 0.3387 6.767 6.767 6.866 6.468 6.866 1,322,515 6.7407 3.03%
2011-12-28 0 0.330 0.325 0.335 0.325 0.350 23,380,000 7,747,600 0.3314 6.567 6.468 6.667 6.468 6.966 1,174,787 6.5949 -4.35%
2011-12-23 0 0.345 0.340 0.345 0.340 0.350 4,380,000 1,519,000 0.3468 6.866 6.767 6.866 6.767 6.966 220,084 6.9019 0.00%
2011-12-22 0 0.345 0.340 0.345 0.335 0.350 10,940,000 3,752,200 0.3430 6.866 6.767 6.866 6.667 6.966 549,708 6.8258 1.47%
2011-12-21 0 0.340 0.340 0.345 0.340 0.365 18,440,000 6,465,700 0.3506 6.767 6.767 6.866 6.767 7.264 926,564 6.9781 -2.86%
2011-12-20 0 0.350 0.345 0.350 0.345 0.370 18,200,000 6,562,600 0.3606 6.966 6.866 6.966 6.866 7.364 914,505 7.1761 -1.41%
2011-12-19 0 0.355 0.350 0.355 0.325 0.355 7,940,000 2,691,100 0.3389 7.065 6.966 7.065 6.468 7.065 398,965 6.7452 4.41%
2011-12-16 0 0.340 0.335 0.340 0.330 0.345 4,720,000 1,592,600 0.3374 6.767 6.667 6.767 6.567 6.866 237,168 6.7151 3.03%
2011-12-15 0 0.330 0.335 0.340 0.320 0.350 31,450,000 10,434,550 0.3318 6.567 6.667 6.767 6.368 6.966 1,580,285 6.6030 -7.04%
2011-12-14 0 0.355 0.355 0.360 0.355 0.365 8,240,000 2,964,900 0.3598 7.065 7.065 7.165 7.065 7.264 414,040 7.1609 -2.74%
2011-12-13 0 0.365 0.365 0.370 0.360 0.370 6,620,000 2,415,800 0.3649 7.264 7.264 7.364 7.165 7.364 332,639 7.2625 -1.35%
2011-12-12 0 0.370 0.365 0.370 0.365 0.385 9,110,150 3,391,402 0.3723 7.364 7.264 7.364 7.264 7.662 457,762 7.4086 -1.33%
2011-12-09 0 0.375 0.370 0.375 0.370 0.380 8,560,000 3,203,300 0.3742 7.463 7.364 7.463 7.364 7.563 430,119 7.4475 -1.32%
2011-12-08 0 0.380 0.375 0.380 0.375 0.385 6,530,020 2,481,907 0.3801 7.563 7.463 7.563 7.463 7.662 328,117 7.5641 -1.30%
2011-12-07 0 0.385 0.380 0.385 0.380 0.390 7,140,010 2,747,003 0.3847 7.662 7.563 7.662 7.563 7.762 358,768 7.6568 1.32%
2011-12-06 0 0.380 0.375 0.380 0.375 0.385 7,180,000 2,718,700 0.3786 7.563 7.463 7.563 7.463 7.662 360,777 7.5357 -1.30%
2011-12-05 0 0.385 0.385 0.390 0.380 0.390 6,258,000 2,421,220 0.3869 7.662 7.662 7.762 7.563 7.762 314,449 7.6999 -1.28%
2011-12-02 0 0.390 0.380 0.390 0.375 0.390 13,520,000 5,186,700 0.3836 7.762 7.563 7.762 7.463 7.762 679,347 7.6348 0.00%
2011-12-01 0 0.390 0.390 0.395 0.390 0.405 18,440,000 7,286,100 0.3951 7.762 7.762 7.861 7.762 8.060 926,564 7.8636 2.63%
2011-11-30 0 0.380 0.375 0.385 0.375 0.405 35,160,010 13,399,903 0.3811 7.563 7.463 7.662 7.463 8.060 1,766,703 7.5847 -5.00%
2011-11-29 0 0.400 0.395 0.400 0.385 0.400 15,180,000 5,979,400 0.3939 7.961 7.861 7.961 7.662 7.961 762,757 7.8392 1.27%
2011-11-28 0 0.395 0.390 0.395 0.385 0.415 26,340,000 10,430,400 0.3960 7.861 7.762 7.861 7.662 8.259 1,323,520 7.8808 3.95%
2011-11-25 0 0.380 0.380 0.385 0.380 0.400 15,200,000 5,901,000 0.3882 7.563 7.563 7.662 7.563 7.961 763,762 7.7262 -3.80%
2011-11-24 0 0.395 0.395 0.400 0.395 0.405 16,700,000 6,681,700 0.4001 7.861 7.861 7.961 7.861 8.060 839,134 7.9626 -1.25%
2011-11-23 0 0.400 0.395 0.400 0.395 0.405 20,730,000 8,273,000 0.3991 7.961 7.861 7.961 7.861 8.060 1,041,631 7.9424 -2.44%
2011-11-22 0 0.410 0.410 0.415 0.400 0.420 33,720,000 13,750,200 0.4078 8.160 8.160 8.259 7.961 8.359 1,694,347 8.1153 -2.38%
2011-11-21 0 0.420 0.420 0.425 0.385 0.425 51,920,000 21,334,300 0.4109 8.359 8.359 8.458 7.662 8.458 2,608,851 8.1777 5.00%
2011-11-18 0 0.400 0.395 0.400 0.395 0.410 18,320,000 7,370,600 0.4023 7.961 7.861 7.961 7.861 8.160 920,535 8.0069 -3.61%
2011-11-17 0 0.415 0.410 0.415 0.405 0.420 25,480,000 10,503,600 0.4122 8.259 8.160 8.259 8.060 8.359 1,280,307 8.2040 -1.19%
2011-11-16 0 0.420 0.415 0.420 0.415 0.445 73,200,000 31,076,600 0.4245 8.359 8.259 8.359 8.259 8.856 3,678,119 8.4490 -4.55%
2011-11-15 0 0.440 0.440 0.445 0.425 0.460 92,440,000 40,780,300 0.4412 8.757 8.757 8.856 8.458 9.155 4,644,881 8.7796 2.33%
2011-11-14 0 0.430 0.430 0.435 0.425 0.465 133,978,000 59,216,040 0.4420 8.558 8.558 8.657 8.458 9.254 6,732,063 8.7961 -1.15%
2011-11-11 0 0.435 0.430 0.435 0.395 0.450 227,040,000 97,106,000 0.4277 8.657 8.558 8.657 7.861 8.956 11,408,198 8.5119 12.99%
2011-11-10 0 0.385 0.380 0.385 0.375 0.395 47,960,000 18,463,400 0.3850 7.662 7.563 7.662 7.463 7.861 2,409,871 7.6616 -3.75%
2011-11-09 0 0.400 0.400 0.405 0.375 0.405 137,060,000 53,704,700 0.3918 7.961 7.961 8.060 7.463 8.060 6,886,926 7.7981 8.11%
2011-11-08 0 0.370 0.365 0.370 0.365 0.380 21,440,000 7,974,100 0.3719 7.364 7.264 7.364 7.264 7.563 1,077,307 7.4019 -1.33%
2011-11-07 0 0.375 0.370 0.375 0.355 0.385 73,860,000 27,584,500 0.3735 7.463 7.364 7.463 7.065 7.662 3,711,282 7.4326 2.74%
2011-11-04 0 0.365 0.360 0.370 0.360 0.375 55,540,000 20,340,900 0.3662 7.264 7.165 7.364 7.165 7.463 2,790,748 7.2887 2.82%
2011-11-03 0 0.355 0.350 0.355 0.350 0.365 26,140,000 9,295,000 0.3556 7.065 6.966 7.065 6.966 7.264 1,313,470 7.0767 0.00%
2011-11-02 0 0.355 0.355 0.360 0.335 0.360 35,820,000 12,477,200 0.3483 7.065 7.065 7.165 6.667 7.165 1,799,866 6.9323 1.43%
2011-11-01 0 0.350 0.350 0.355 0.350 0.365 27,380,000 9,755,400 0.3563 6.966 6.966 7.065 6.966 7.264 1,375,777 7.0908 -4.11%
2011-10-31 0 0.365 0.365 0.370 0.360 0.385 26,460,000 9,745,800 0.3683 7.264 7.264 7.364 7.165 7.662 1,329,550 7.3302 -3.95%
2011-10-28 0 0.380 0.375 0.380 0.375 0.410 91,450,000 35,638,950 0.3897 7.563 7.463 7.563 7.463 8.160 4,595,136 7.7558 -3.80%
2011-10-27 0 0.395 0.395 0.400 0.370 0.405 154,990,007 60,669,252 0.3914 7.861 7.861 7.961 7.364 8.060 7,787,864 7.7902 6.76%
2011-10-26 0 0.370 0.365 0.370 0.340 0.380 110,150,000 40,226,900 0.3652 7.364 7.264 7.364 6.767 7.563 5,534,765 7.2680 5.71%
2011-10-25 0 0.350 0.345 0.350 0.340 0.355 43,080,000 15,024,700 0.3488 6.966 6.866 6.966 6.767 7.065 2,164,663 6.9409 1.45%
2011-10-24 0 0.345 0.345 0.350 0.335 0.355 48,520,000 16,770,400 0.3456 6.866 6.866 6.966 6.667 7.065 2,438,010 6.8787 4.55%
2011-10-21 0 0.330 0.325 0.330 0.310 0.335 22,940,000 7,510,600 0.3274 6.567 6.468 6.567 6.169 6.667 1,152,678 6.5158 4.76%
2011-10-20 0 0.315 0.310 0.315 0.305 0.315 8,968,500 2,795,172 0.3117 6.269 6.169 6.269 6.070 6.269 450,645 6.2026 -3.08%
2011-10-19 0 0.325 0.315 0.325 0.315 0.330 9,161,000 2,948,190 0.3218 6.468 6.269 6.468 6.269 6.567 460,318 6.4047 3.17%
2011-10-18 0 0.315 0.310 0.320 0.310 0.335 53,623,000 17,290,500 0.3224 6.269 6.169 6.368 6.169 6.667 2,694,423 6.4171 -10.00%
2011-10-17 0 0.350 0.345 0.350 0.335 0.360 35,680,000 12,389,600 0.3472 6.966 6.866 6.966 6.667 7.165 1,792,832 6.9106 4.48%
2011-10-14 0 0.335 0.330 0.335 0.325 0.350 31,220,000 10,396,200 0.3330 6.667 6.567 6.667 6.468 6.966 1,568,728 6.6272 -4.29%
2011-10-13 0 0.350 0.345 0.350 0.325 0.355 114,560,000 39,342,900 0.3434 6.966 6.866 6.966 6.468 7.065 5,756,356 6.8347 9.38%
2011-10-12 0 0.320 0.320 0.325 0.285 0.330 111,640,000 34,840,600 0.3121 6.368 6.368 6.468 5.672 6.567 5,609,634 6.2109 6.67%
2011-10-11 0 0.300 0.295 0.300 0.295 0.305 38,920,000 11,653,500 0.2994 5.970 5.871 5.970 5.871 6.070 1,955,634 5.9589 5.26%
2011-10-10 0 0.285 0.280 0.285 0.275 0.305 19,960,000 5,699,400 0.2855 5.672 5.572 5.672 5.473 6.070 1,002,941 5.6827 -3.39%
2011-10-07 0 0.295 0.290 0.295 0.280 0.300 53,040,000 15,398,600 0.2903 5.871 5.771 5.871 5.572 5.970 2,665,129 5.7778 5.36%
2011-10-06 0 0.280 0.280 0.290 0.275 0.290 32,740,000 9,272,900 0.2832 5.572 5.572 5.771 5.473 5.771 1,645,104 5.6367 5.66%
2011-10-04 0 0.265 0.255 0.265 0.260 0.295 13,720,000 3,782,200 0.2757 5.274 5.075 5.274 5.174 5.871 689,396 5.4863 -7.02%
2011-10-03 0 0.285 0.285 0.295 0.280 0.320 15,486,000 4,601,610 0.2971 5.672 5.672 5.871 5.572 6.368 778,133 5.9137 -16.18%
2011-09-30 0 0.340 0.330 0.340 0.330 0.355 24,590,000 8,348,900 0.3395 6.767 6.567 6.767 6.567 7.065 1,235,587 6.7570 0.00%
2011-09-28 0 0.340 0.335 0.340 0.315 0.350 40,000,000 13,489,700 0.3372 6.767 6.667 6.767 6.269 6.966 2,009,901 6.7116 4.62%
2011-09-27 0 0.325 0.320 0.325 0.310 0.335 20,040,000 6,382,800 0.3185 6.468 6.368 6.468 6.169 6.667 1,006,960 6.3387 4.84%
2011-09-26 0 0.310 0.305 0.320 0.285 0.350 29,140,000 9,004,650 0.3090 6.169 6.070 6.368 5.672 6.966 1,464,213 6.1498 -11.43%
2011-09-23 0 0.350 0.345 0.350 0.340 0.355 13,800,000 4,809,000 0.3485 6.966 6.866 6.966 6.767 7.065 693,416 6.9352 -5.41%
2011-09-22 0 0.370 0.360 0.370 0.350 0.370 32,240,000 11,612,800 0.3602 7.364 7.165 7.364 6.966 7.364 1,619,980 7.1685 -3.90%
2011-09-21 0 0.385 0.380 0.385 0.370 0.400 19,280,000 7,351,300 0.3813 7.662 7.563 7.662 7.364 7.961 968,772 7.5883 -3.75%
2011-09-20 0 0.400 0.395 0.400 0.390 0.415 13,280,000 5,295,500 0.3988 7.961 7.861 7.961 7.762 8.259 667,287 7.9359 -2.44%
2011-09-19 0 0.410 0.410 0.415 0.410 0.430 18,960,000 7,926,200 0.4180 8.160 8.160 8.259 8.160 8.558 952,693 8.3198 -6.82%
2011-09-16 0 0.440 0.435 0.440 0.430 0.450 20,920,000 9,170,400 0.4384 8.757 8.657 8.757 8.558 8.956 1,051,178 8.7239 2.33%
2011-09-15 0 0.430 0.430 0.435 0.430 0.445 6,660,000 2,894,800 0.4347 8.558 8.558 8.657 8.558 8.856 334,649 8.6503 -1.15%
2011-09-14 0 0.435 0.430 0.435 0.420 0.455 9,260,000 4,030,200 0.4352 8.657 8.558 8.657 8.359 9.055 465,292 8.6617 -2.25%
2011-09-12 0 0.445 0.440 0.445 0.440 0.460 9,290,000 4,182,800 0.4502 8.856 8.757 8.856 8.757 9.155 466,800 8.9606 -5.32%
2011-09-09 0 0.470 0.470 0.480 0.470 0.490 27,220,000 13,298,600 0.4886 9.354 9.354 9.553 9.354 9.752 1,367,738 9.7231 -5.05%
2011-09-08 0 0.495 0.490 0.495 0.460 0.495 17,320,000 8,285,700 0.4784 9.851 9.752 9.851 9.155 9.851 870,287 9.5207 5.32%
2011-09-07 0 0.470 0.470 0.475 0.460 0.480 13,880,000 6,554,400 0.4722 9.354 9.354 9.453 9.155 9.553 697,436 9.3979 3.30%
2011-09-06 0 0.455 0.450 0.460 0.450 0.465 10,680,000 4,859,400 0.4550 9.055 8.956 9.155 8.956 9.254 536,644 9.0552 -2.15%
2011-09-05 0 0.465 0.460 0.465 0.460 0.475 10,680,000 4,977,500 0.4661 9.254 9.155 9.254 9.155 9.453 536,644 9.2752 -3.12%
2011-09-02 0 0.480 0.480 0.485 0.455 0.485 23,920,000 11,212,800 0.4688 9.553 9.553 9.652 9.055 9.652 1,201,921 9.3291 2.13%
2011-09-01 0 0.470 0.465 0.470 0.465 0.500 19,163,652 9,254,541 0.4829 9.354 9.254 9.354 9.254 9.951 962,926 9.6109 -5.05%
2011-08-31 0 0.495 0.490 0.495 0.460 0.510 84,360,250 41,266,916 0.4892 9.851 9.752 9.851 9.155 10.15 4,238,894 9.7353 5.32%
2011-08-30 0 0.470 0.465 0.470 0.400 0.470 98,006,000 43,321,130 0.4420 9.354 9.254 9.354 7.961 9.354 4,924,559 8.7970 17.50%
2011-08-29 0 0.400 0.395 0.400 0.390 0.435 38,380,000 15,405,600 0.4014 7.961 7.861 7.961 7.762 8.657 1,928,500 7.9884 -6.98%
2011-08-26 0 0.430 0.425 0.430 0.425 0.445 9,780,000 4,214,300 0.4309 8.558 8.458 8.558 8.458 8.856 491,421 8.5757 -1.15%
2011-08-25 0 0.435 0.430 0.435 0.425 0.455 17,400,000 7,625,600 0.4383 8.657 8.558 8.657 8.458 9.055 874,307 8.7219 -2.25%
2011-08-24 0 0.445 0.440 0.445 0.440 0.460 13,800,000 6,199,600 0.4492 8.856 8.757 8.856 8.757 9.155 693,416 8.9407 -3.26%
2011-08-23 0 0.460 0.460 0.465 0.430 0.465 18,200,000 8,279,000 0.4549 9.155 9.155 9.254 8.558 9.254 914,505 9.0530 3.37%
2011-08-22 0 0.445 0.440 0.445 0.425 0.480 23,420,000 10,419,800 0.4449 8.856 8.757 8.856 8.458 9.553 1,176,797 8.8544 -5.32%
2011-08-19 0 0.470 0.460 0.470 0.460 0.485 20,760,000 9,819,600 0.4730 9.354 9.155 9.354 9.155 9.652 1,043,139 9.4135 -6.00%
2011-08-18 0 0.500 0.495 0.510 0.490 0.520 34,760,000 17,347,200 0.4991 9.951 9.851 10.15 9.752 10.35 1,746,604 9.9320 -1.96%
2011-08-17 0 0.510 0.500 0.510 0.485 0.510 46,080,000 23,018,600 0.4995 10.15 9.951 10.15 9.652 10.15 2,315,406 9.9415 5.15%
2011-08-16 0 0.485 0.480 0.485 0.475 0.510 28,160,000 13,792,100 0.4898 9.652 9.553 9.652 9.453 10.15 1,414,970 9.7473 -1.02%
2011-08-15 0 0.490 0.485 0.490 0.475 0.490 26,300,000 12,774,700 0.4857 9.752 9.652 9.752 9.453 9.752 1,321,510 9.6667 3.16%
2011-08-12 0 0.475 0.470 0.475 0.470 0.485 19,160,000 9,099,600 0.4749 9.453 9.354 9.453 9.354 9.652 962,743 9.4517 0.00%
2011-08-11 0 0.475 0.465 0.475 0.455 0.475 17,000,000 7,941,400 0.4671 9.453 9.254 9.453 9.055 9.453 854,208 9.2968 0.00%
2011-08-10 0 0.475 0.470 0.475 0.470 0.520 40,206,000 19,752,600 0.4913 9.453 9.354 9.453 9.354 10.35 2,020,252 9.7773 -3.06%
2011-08-09 0 0.490 0.485 0.490 0.460 0.510 28,850,000 14,087,900 0.4883 9.752 9.652 9.752 9.155 10.15 1,449,641 9.7182 -3.92%
2011-08-08 0 0.510 0.500 0.510 0.485 0.540 38,020,000 19,300,700 0.5076 10.15 9.951 10.15 9.652 10.75 1,910,411 10.103 -8.93%
2011-08-05 0 0.560 0.550 0.560 0.530 0.560 25,940,100 14,212,081 0.5479 11.14 10.95 11.14 10.55 11.14 1,303,426 10.904 -5.08%
2011-08-04 0 0.590 0.590 0.600 0.590 0.620 15,160,000 9,041,000 0.5964 11.74 11.74 11.94 11.74 12.34 761,752 11.869 -3.28%
2011-08-03 0 0.610 0.600 0.610 0.570 0.610 23,820,010 14,101,405 0.5920 12.14 11.94 12.14 11.34 12.14 1,196,897 11.782 3.39%
2011-08-02 0 0.590 0.590 0.600 0.580 0.610 15,140,000 8,971,600 0.5926 11.74 11.74 11.94 11.54 12.14 760,748 11.793 -1.67%
2011-08-01 0 0.600 0.600 0.610 0.580 0.620 49,726,000 30,150,220 0.6063 11.94 11.94 12.14 11.54 12.34 2,498,608 12.067 3.45%
2011-07-29 0 0.580 0.570 0.580 0.560 0.580 21,543,546 12,279,704 0.5700 11.54 11.34 11.54 11.14 11.54 1,082,510 11.344 0.00%
2011-07-28 0 0.580 0.570 0.580 0.570 0.600 23,212,000 13,593,800 0.5856 11.54 11.34 11.54 11.34 11.94 1,166,346 11.655 -3.33%
2011-07-27 0 0.600 0.590 0.600 0.590 0.610 16,140,000 9,728,800 0.6028 11.94 11.74 11.94 11.74 12.14 810,995 11.996 -1.64%
2011-07-26 0 0.610 0.600 0.610 0.590 0.620 27,660,000 16,873,600 0.6100 12.14 11.94 12.14 11.74 12.34 1,389,847 12.141 1.67%
2011-07-25 0 0.600 0.590 0.610 0.590 0.620 13,540,000 8,170,400 0.6034 11.94 11.74 12.14 11.74 12.34 680,351 12.009 0.00%
2011-07-22 0 0.600 0.600 0.610 0.590 0.620 22,623,000 13,708,910 0.6060 11.94 11.94 12.14 11.74 12.34 1,136,750 12.060 0.00%
2011-07-21 0 0.600 0.590 0.600 0.590 0.620 27,260,000 16,463,200 0.6039 11.94 11.74 11.94 11.74 12.34 1,369,748 12.019 -3.23%
2011-07-20 0 0.620 0.610 0.620 0.610 0.640 22,364,000 13,928,280 0.6228 12.34 12.14 12.34 12.14 12.74 1,123,736 12.395 -1.59%
2011-07-19 0 0.630 0.620 0.630 0.620 0.650 33,415,000 20,883,250 0.6250 12.54 12.34 12.54 12.34 12.94 1,679,021 12.438 -1.56%
2011-07-18 0 0.640 0.630 0.640 0.620 0.660 54,227,500 34,722,275 0.6403 12.74 12.54 12.74 12.34 13.13 2,724,798 12.743 3.23%
2011-07-15 0 0.620 0.610 0.620 0.600 0.630 60,490,000 37,238,900 0.6156 12.34 12.14 12.34 11.94 12.54 3,039,473 12.252 3.33%
2011-07-14 0 0.600 0.600 0.610 0.590 0.630 66,580,000 40,711,800 0.6115 11.94 11.94 12.14 11.74 12.54 3,345,480 12.169 1.69%
2011-07-13 0 0.590 0.580 0.600 0.570 0.600 35,120,000 20,578,200 0.5859 11.74 11.54 11.94 11.34 11.94 1,764,693 11.661 1.72%
2011-07-12 0 0.580 0.570 0.580 0.560 0.580 46,340,000 26,304,400 0.5676 11.54 11.34 11.54 11.14 11.54 2,328,470 11.297 -1.69%
2011-07-11 0 0.590 0.580 0.590 0.550 0.600 110,832,500 64,037,450 0.5778 11.74 11.54 11.74 10.95 11.94 5,569,059 11.499 9.26%
2011-07-08 1 - - - - - 0 0 - 10.75 - - - - 0 - 0.00%
2011-07-07 1 - - - - - 0 0 - 10.75 - - - - 0 - 0.00%
2011-07-06 1 - - - - - 0 0 - 10.75 - - - - 0 - 0.00%
2011-07-05 1 - - - - - 0 0 - 10.75 - - - - 0 - 0.00%
2011-07-04 1 - - - - - 0 0 - 10.75 - - - - 0 - 0.00%
2011-06-30 0 0.540 0.530 0.540 0.530 0.560 51,600,000 28,102,000 0.5446 10.75 10.55 10.75 10.55 11.14 2,592,772 10.839 -1.82%
2011-06-29 0 0.550 0.550 0.560 0.500 0.560 362,663,950 188,096,654 0.5187 10.95 10.95 11.14 9.951 11.14 18,222,966 10.322 11.11%
2011-06-28 0 0.495 0.495 0.500 0.495 0.510 23,000,000 11,453,900 0.4980 9.851 9.851 9.951 9.851 10.15 1,155,693 9.9108 -2.94%
2011-06-27 0 0.510 0.500 0.510 0.500 0.520 36,160,000 18,276,000 0.5054 10.15 9.951 10.15 9.951 10.35 1,816,950 10.059 0.00%
2011-06-24 0 0.510 0.500 0.510 0.490 0.520 55,160,000 27,823,700 0.5044 10.15 9.951 10.15 9.752 10.35 2,771,653 10.039 2.00%
2011-06-23 0 0.500 0.500 0.510 0.485 0.540 106,946,100 53,721,748 0.5023 9.951 9.951 10.15 9.652 10.75 5,373,777 9.9970 -9.09%
2011-06-22 0 0.550 0.540 0.560 0.540 0.600 40,260,000 22,766,200 0.5655 10.95 10.75 11.14 10.75 11.94 2,022,965 11.254 -6.78%
2011-06-21 0 0.590 0.580 0.590 0.570 0.590 21,400,000 12,506,200 0.5844 11.74 11.54 11.74 11.34 11.74 1,075,297 11.630 3.51%
2011-06-20 0 0.570 0.570 0.580 0.560 0.600 19,120,000 10,983,200 0.5744 11.34 11.34 11.54 11.14 11.94 960,733 11.432 0.00%
2011-06-17 0 0.570 0.570 0.580 0.560 0.580 15,620,000 8,845,200 0.5663 11.34 11.34 11.54 11.14 11.54 784,866 11.270 0.00%
2011-06-16 0 0.570 0.570 0.580 0.540 0.580 28,740,000 16,047,600 0.5584 11.34 11.34 11.54 10.75 11.54 1,444,114 11.112 1.79%
2011-06-15 0 0.560 0.550 0.560 0.550 0.590 27,080,000 15,302,400 0.5651 11.14 10.95 11.14 10.95 11.74 1,360,703 11.246 -1.75%
2011-06-14 0 0.570 0.570 0.580 0.550 0.620 70,080,000 40,780,600 0.5819 11.34 11.34 11.54 10.95 12.34 3,521,347 11.581 0.00%
2011-06-13 0 0.570 0.560 0.570 0.560 0.590 89,920,000 51,681,200 0.5747 11.34 11.14 11.34 11.14 11.74 4,518,257 11.438 -6.56%
2011-06-10 0 0.610 0.600 0.610 0.590 0.630 32,260,000 19,556,600 0.6062 12.14 11.94 12.14 11.74 12.54 1,620,985 12.065 0.00%
2011-06-09 0 0.610 0.600 0.610 0.590 0.670 100,820,000 61,989,000 0.6148 12.14 11.94 12.14 11.74 13.33 5,065,955 12.236 -7.58%
2011-06-08 0 0.660 0.660 0.670 0.660 0.670 10,260,000 6,831,400 0.6658 13.13 13.13 13.33 13.13 13.33 515,540 13.251 -1.49%
2011-06-07 0 0.670 0.660 0.670 0.660 0.690 12,100,000 8,117,800 0.6709 13.33 13.13 13.33 13.13 13.73 607,995 13.352 -2.90%
2011-06-03 0 0.690 0.680 0.690 0.670 0.720 64,000,000 44,133,200 0.6896 13.73 13.53 13.73 13.33 14.33 3,215,842 13.724 -4.17%
2011-06-02 0 0.720 0.710 0.720 0.710 0.720 14,120,000 10,114,400 0.7163 14.33 14.13 14.33 14.13 14.33 709,495 14.256 -1.37%
2011-06-01 0 0.730 0.720 0.730 0.720 0.740 13,584,450 9,894,697 0.7284 14.53 14.33 14.53 14.33 14.73 682,585 14.496 -1.35%
2011-05-31 0 0.740 0.730 0.740 0.720 0.750 39,860,000 29,338,400 0.7360 14.73 14.53 14.73 14.33 14.93 2,002,866 14.648 2.78%
2011-05-30 0 0.720 0.720 0.730 0.720 0.740 23,540,000 17,287,200 0.7344 14.33 14.33 14.53 14.33 14.73 1,182,827 14.615 0.00%
2011-05-27 0 0.720 0.720 0.730 0.720 0.740 21,080,000 15,328,200 0.7271 14.33 14.33 14.53 14.33 14.73 1,059,218 14.471 -2.70%
2011-05-26 0 0.740 0.730 0.740 0.720 0.750 38,316,000 28,294,040 0.7384 14.73 14.53 14.73 14.33 14.93 1,925,284 14.696 1.37%
2011-05-25 0 0.730 0.720 0.730 0.710 0.740 23,860,000 17,226,600 0.7220 14.53 14.33 14.53 14.13 14.73 1,198,906 14.369 1.39%
2011-05-24 0 0.720 0.720 0.730 0.720 0.750 38,020,000 27,656,700 0.7274 14.33 14.33 14.53 14.33 14.93 1,910,411 14.477 -2.70%
2011-05-23 0 0.740 0.730 0.740 0.720 0.770 42,160,000 31,352,400 0.7437 14.73 14.53 14.73 14.33 15.32 2,118,436 14.800 -5.13%
2011-05-20 0 0.780 0.770 0.780 0.750 0.820 86,244,000 66,669,720 0.7730 15.52 15.32 15.52 14.93 16.32 4,333,548 15.385 -4.88%
2011-05-19 0 0.820 0.810 0.820 0.790 0.840 103,541,800 85,381,894 0.8246 16.32 16.12 16.32 15.72 16.72 5,202,719 16.411 3.80%
2011-05-18 0 0.790 0.790 0.800 0.790 0.820 37,440,000 30,054,200 0.8027 15.72 15.72 15.92 15.72 16.32 1,881,267 15.976 -2.47%
2011-05-17 0 0.810 0.800 0.810 0.780 0.840 100,850,025 80,979,219 0.8030 16.12 15.92 16.12 15.52 16.72 5,067,464 15.980 -2.41%
2011-05-16 0 0.830 0.830 0.840 0.830 0.880 204,780,000 175,707,100 0.8580 16.52 16.52 16.72 16.52 17.51 10,289,688 17.076 -1.19%
2011-05-13 0 0.840 0.830 0.840 0.810 0.870 203,262,005 168,916,964 0.8310 16.72 16.52 16.72 16.12 17.31 10,213,413 16.539 -2.33%
2011-05-12 0 0.860 0.850 0.860 0.770 0.870 546,212,000 449,308,100 0.8226 17.12 16.92 17.12 15.32 17.31 27,445,801 16.371 14.67%
2011-05-11 0 0.750 0.740 0.750 0.730 0.780 196,960,000 148,657,200 0.7548 14.93 14.73 14.93 14.53 15.52 9,896,752 15.021 2.74%
2011-05-09 0 0.730 0.720 0.730 0.650 0.740 266,620,000 187,856,800 0.7046 14.53 14.33 14.53 12.94 14.73 13,396,995 14.022 12.31%
2011-05-06 0 0.650 0.640 0.650 0.600 0.660 145,880,000 92,433,000 0.6336 12.94 12.74 12.94 11.94 13.13 7,330,109 12.610 4.84%
2011-05-05 0 0.620 0.610 0.620 0.600 0.630 45,880,000 28,113,600 0.6128 12.34 12.14 12.34 11.94 12.54 2,305,356 12.195 1.64%
2011-05-04 0 0.610 0.600 0.610 0.590 0.620 64,980,000 39,034,800 0.6007 12.14 11.94 12.14 11.74 12.34 3,265,084 11.955 -1.61%
2011-05-03 0 0.620 0.610 0.620 0.600 0.670 97,365,746 62,464,305 0.6415 12.34 12.14 12.34 11.94 13.33 4,892,388 12.768 -3.12%
2011-04-29 0 0.640 0.640 0.650 0.610 0.660 76,964,000 48,863,120 0.6349 12.74 12.74 12.94 12.14 13.13 3,867,250 12.635 -3.03%
2011-04-28 0 0.660 0.650 0.660 0.640 0.710 454,900,000 302,382,200 0.6647 13.13 12.94 13.13 12.74 14.13 22,857,599 13.229 -9.59%
2011-04-27 0 0.730 0.720 0.730 0.570 0.760 1,441,766,242 837,136,999 0.5806 14.53 14.33 14.53 11.34 15.13 72,445,185 11.555 28.07%
2011-04-26 0 0.570 0.560 0.570 0.550 0.600 35,520,000 20,477,200 0.5765 11.34 11.14 11.34 10.95 11.94 1,784,792 11.473 -3.39%
2011-04-21 0 0.590 0.590 0.600 0.580 0.610 45,360,000 26,960,000 0.5944 11.74 11.74 11.94 11.54 12.14 2,279,228 11.829 -1.67%
2011-04-20 0 0.600 0.600 0.610 0.590 0.650 102,780,000 63,194,200 0.6148 11.94 11.94 12.14 11.74 12.94 5,164,441 12.236 -6.25%
2011-04-19 0 0.640 0.640 0.650 0.640 0.660 30,400,000 19,677,600 0.6473 12.74 12.74 12.94 12.74 13.13 1,527,525 12.882 -3.03%
2011-04-18 0 0.660 0.660 0.670 0.660 0.680 22,340,000 14,829,200 0.6638 13.13 13.13 13.33 13.13 13.53 1,122,530 13.211 -1.49%
2011-04-15 0 0.670 0.670 0.680 0.670 0.690 31,380,000 21,176,000 0.6748 13.33 13.33 13.53 13.33 13.73 1,576,767 13.430 -1.47%
2011-04-14 0 0.680 0.670 0.680 0.660 0.680 17,891,267 12,035,261 0.6727 13.53 13.33 13.53 13.13 13.53 898,992 13.388 1.49%
2011-04-13 0 0.670 0.660 0.670 0.660 0.690 32,720,000 22,038,600 0.6736 13.33 13.13 13.33 13.13 13.73 1,644,099 13.405 -2.90%
2011-04-12 0 0.690 0.680 0.690 0.650 0.700 111,262,001 76,083,600 0.6838 13.73 13.53 13.73 12.94 13.93 5,590,640 13.609 4.55%
2011-04-11 0 0.660 0.660 0.670 0.640 0.680 78,528,001 52,108,440 0.6636 13.13 13.13 13.33 12.74 13.53 3,945,838 13.206 3.13%
2011-04-08 0 0.640 0.630 0.640 0.620 0.660 58,600,000 37,773,600 0.6446 12.74 12.54 12.74 12.34 13.13 2,944,505 12.829 1.59%
2011-04-07 0 0.630 0.620 0.630 0.610 0.660 133,963,529 85,281,873 0.6366 12.54 12.34 12.54 12.14 13.13 6,731,336 12.669 0.00%
2011-04-06 0 0.630 0.630 0.640 0.620 0.710 161,752,357 106,763,568 0.6600 12.54 12.54 12.74 12.34 14.13 8,127,656 13.136 -10.00%
2011-04-04 0 0.700 0.700 0.710 0.580 0.730 343,740,000 235,101,300 0.6840 13.93 13.93 14.13 11.54 14.53 17,272,084 13.612 -18.60%
2011-04-01 1 - - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2011-03-31 1 - - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2011-03-30 1 - - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2011-03-29 1 - - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2011-03-28 1 - - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2011-03-25 1 - - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2011-03-24 1 - - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2011-03-23 1 - - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2011-03-22 1 - - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2011-03-21 1 - - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2011-03-18 1 - - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2011-03-17 1 - - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2011-03-16 1 - - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2011-03-15 1 - - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2011-03-14 1 - - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2011-03-11 1 - - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2011-03-10 1 - - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2011-03-09 1 - - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2011-03-08 1 - - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2011-03-07 1 - - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2011-03-04 1 - - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2011-03-03 1 - - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2011-03-02 1 - - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2011-03-01 1 - - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2011-02-28 1 - - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2011-02-25 1 - - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2011-02-24 1 - - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2011-02-23 1 - - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2011-02-22 1 - - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2011-02-21 1 - - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2011-02-18 0 0.860 0.860 0.870 0.850 0.890 45,030,000 38,960,200 0.8652 17.12 17.12 17.31 16.92 17.71 2,262,646 17.219 -3.37%
2011-02-17 0 0.890 0.880 0.890 0.850 0.930 82,840,000 73,022,200 0.8815 17.71 17.51 17.71 16.92 18.51 4,162,505 17.543 -4.30%
2011-02-16 0 0.930 0.920 0.930 0.920 0.980 34,880,000 32,927,800 0.9440 18.51 18.31 18.51 18.31 19.50 1,752,634 18.788 -4.12%
2011-02-15 0 0.970 0.960 0.970 0.960 0.990 16,690,000 16,237,600 0.9729 19.30 19.11 19.30 19.11 19.70 838,631 19.362 -1.02%
2011-02-14 0 0.980 0.980 0.990 0.980 1.000 12,140,000 12,012,600 0.9895 19.50 19.50 19.70 19.50 19.90 610,005 19.693 0.00%
2011-02-11 0 0.980 0.980 0.990 0.960 1.010 19,880,000 19,611,600 0.9865 19.50 19.50 19.70 19.11 20.10 998,921 19.633 -1.01%
2011-02-10 0 0.990 0.990 1.000 0.990 1.020 19,904,000 19,905,080 1.0001 19.70 19.70 19.90 19.70 20.30 1,000,127 19.903 -2.94%
2011-02-09 0 1.020 1.010 1.020 1.010 1.040 16,900,000 17,281,400 1.0226 20.30 20.10 20.30 20.10 20.70 849,183 20.351 -1.92%
2011-02-08 0 1.040 1.040 1.050 1.030 1.060 37,120,000 38,719,400 1.0431 20.70 20.70 20.90 20.50 21.10 1,865,188 20.759 0.97%
2011-02-07 0 1.030 1.020 1.030 1.000 1.030 30,620,000 31,400,400 1.0255 20.50 20.30 20.50 19.90 20.50 1,538,579 20.409 1.98%
2011-02-02 0 1.010 1.000 1.010 0.990 1.020 13,380,000 13,434,600 1.0041 20.10 19.90 20.10 19.70 20.30 672,312 19.983 0.00%
2011-02-01 0 1.010 1.000 1.010 0.990 1.030 19,361,000 19,439,560 1.0041 20.10 19.90 20.10 19.70 20.50 972,842 19.982 1.00%
2011-01-31 0 1.000 0.990 1.000 0.980 1.000 9,580,000 9,515,000 0.9932 19.90 19.70 19.90 19.50 19.90 481,371 19.766 0.00%
2011-01-28 0 1.000 0.990 1.000 0.980 1.010 17,300,000 17,191,000 0.9937 19.90 19.70 19.90 19.50 20.10 869,282 19.776 1.01%
2011-01-27 0 0.990 0.990 1.000 0.990 1.020 21,480,000 21,601,000 1.0056 19.70 19.70 19.90 19.70 20.30 1,079,317 20.014 -1.98%
2011-01-26 0 1.010 1.000 1.010 0.980 1.030 25,700,000 25,687,000 0.9995 20.10 19.90 20.10 19.50 20.50 1,291,361 19.891 -0.98%
2011-01-25 0 1.020 1.010 1.020 1.000 1.090 63,100,000 65,085,800 1.0315 20.30 20.10 20.30 19.90 21.69 3,170,619 20.528 -4.67%
2011-01-24 0 1.070 1.060 1.070 1.060 1.140 152,960,000 168,727,800 1.1031 21.29 21.10 21.29 21.10 22.69 7,685,861 21.953 0.00%
2011-01-21 0 1.070 1.060 1.070 1.000 1.090 150,176,000 159,517,680 1.0622 21.29 21.10 21.29 19.90 21.69 7,545,972 21.139 5.94%
2011-01-20 0 1.010 1.000 1.010 0.990 1.030 34,220,000 34,383,000 1.0048 20.10 19.90 20.10 19.70 20.50 1,719,470 19.996 -0.98%
2011-01-19 0 1.020 1.010 1.020 1.000 1.070 107,040,000 110,445,400 1.0318 20.30 20.10 20.30 19.90 21.29 5,378,495 20.535 3.03%
2011-01-18 0 0.990 0.970 0.980 0.940 1.030 91,460,000 90,199,200 0.9862 19.70 19.30 19.50 18.71 20.50 4,595,639 19.627 -2.94%
2011-01-17 0 1.020 1.020 1.030 1.020 1.040 38,660,000 39,649,800 1.0256 20.30 20.30 20.50 20.30 20.70 1,942,569 20.411 -0.97%
2011-01-14 0 1.030 1.020 1.040 1.020 1.050 18,140,000 18,636,200 1.0274 20.50 20.30 20.70 20.30 20.90 911,490 20.446 -1.90%
2011-01-13 0 1.050 1.050 1.060 1.030 1.060 27,280,000 28,386,400 1.0406 20.90 20.90 21.10 20.50 21.10 1,370,752 20.709 0.96%
2011-01-12 0 1.040 1.030 1.040 1.030 1.090 77,640,000 82,129,200 1.0578 20.70 20.50 20.70 20.50 21.69 3,901,218 21.052 -1.89%
2011-01-11 0 1.060 1.050 1.060 1.030 1.060 43,220,000 45,195,600 1.0457 21.10 20.90 21.10 20.50 21.10 2,171,698 20.811 1.92%
2011-01-10 0 1.040 1.040 1.050 1.020 1.090 74,922,556 79,441,007 1.0603 20.70 20.70 20.90 20.30 21.69 3,764,673 21.102 1.96%
2011-01-07 0 1.020 1.010 1.020 1.010 1.040 18,989,452 19,438,179 1.0236 20.30 20.10 20.30 20.10 20.70 954,173 20.372 -0.97%
2011-01-06 0 1.030 1.020 1.030 1.020 1.080 54,660,000 57,126,200 1.0451 20.50 20.30 20.50 20.30 21.49 2,746,530 20.799 -0.96%
2011-01-05 0 1.040 1.030 1.040 1.020 1.100 45,020,000 47,130,000 1.0469 20.70 20.50 20.70 20.30 21.89 2,262,144 20.834 -4.59%
2011-01-04 0 1.090 1.090 1.100 1.080 1.150 62,870,000 69,776,100 1.1098 21.69 21.69 21.89 21.49 22.89 3,159,062 22.088 -0.91%
2011-01-03 0 1.100 1.090 1.100 1.020 1.130 114,520,000 125,706,800 1.0977 21.89 21.69 21.89 20.30 22.49 5,754,347 21.846 7.84%
2010-12-31 0 1.020 1.020 1.030 1.000 1.070 37,680,000 38,669,400 1.0263 20.30 20.30 20.50 19.90 21.29 1,893,327 20.424 -2.86%
2010-12-30 0 1.050 1.040 1.050 1.030 1.160 216,455,000 234,146,200 1.0817 20.90 20.70 20.90 20.50 23.09 10,876,328 21.528 -7.08%
2010-12-29 0 1.130 1.130 1.140 0.820 1.140 297,541,000 297,917,650 1.0013 22.49 22.49 22.69 16.32 22.69 14,950,699 19.927 39.51%
2010-12-28 0 0.810 0.810 0.820 0.800 0.820 17,660,000 14,286,400 0.8090 16.12 16.12 16.32 15.92 16.32 887,371 16.100 1.25%
2010-12-24 0 0.800 0.800 0.810 0.800 0.820 4,940,000 3,986,200 0.8069 15.92 15.92 16.12 15.92 16.32 248,223 16.059 -1.23%
2010-12-23 0 0.810 0.800 0.810 0.800 0.830 15,540,000 12,692,600 0.8168 16.12 15.92 16.12 15.92 16.52 780,847 16.255 -1.22%
2010-12-22 0 0.820 0.820 0.830 0.790 0.840 72,200,000 59,211,200 0.8201 16.32 16.32 16.52 15.72 16.72 3,627,871 16.321 2.50%
2010-12-21 0 0.800 0.800 0.810 0.800 0.820 9,345,005 7,579,054 0.8110 15.92 15.92 16.12 15.92 16.32 469,563 16.141 -1.23%
2010-12-20 0 0.810 0.820 0.830 0.780 0.870 51,820,000 41,985,400 0.8102 16.12 16.32 16.52 15.52 17.31 2,603,827 16.124 -6.90%
2010-12-17 0 0.870 0.870 0.880 0.850 0.890 15,840,000 13,834,400 0.8734 17.31 17.31 17.51 16.92 17.71 795,921 17.382 1.16%
2010-12-16 0 0.860 0.860 0.870 0.860 0.900 24,470,000 21,312,700 0.8710 17.12 17.12 17.31 17.12 17.91 1,229,557 17.334 -2.27%
2010-12-15 0 0.880 0.870 0.880 0.850 0.910 39,680,141 34,549,716 0.8707 17.51 17.31 17.51 16.92 18.11 1,993,829 17.328 -3.30%
2010-12-14 0 0.910 0.900 0.910 0.900 0.960 23,970,065 22,107,959 0.9223 18.11 17.91 18.11 17.91 19.11 1,204,436 18.355 -3.19%
2010-12-13 0 0.940 0.940 0.950 0.930 1.000 27,435,000 26,365,950 0.9610 18.71 18.71 18.91 18.51 19.90 1,378,541 19.126 -2.08%
2010-12-10 0 0.960 0.950 0.960 0.900 0.980 61,284,000 57,520,760 0.9386 19.11 18.91 19.11 17.91 19.50 3,079,369 18.679 3.23%
2010-12-09 0 0.930 0.930 0.940 0.860 1.030 179,500,150 166,725,338 0.9288 18.51 18.51 18.71 17.12 20.50 9,019,438 18.485 -8.82%
2010-12-08 0 1.020 1.010 1.020 0.980 1.130 105,015,000 109,601,950 1.0437 20.30 20.10 20.30 19.50 22.49 5,276,744 20.771 -8.93%
2010-12-07 0 1.120 1.110 1.120 1.110 1.140 21,900,000 24,593,400 1.1230 22.29 22.09 22.29 22.09 22.69 1,100,421 22.349 -1.75%
2010-12-06 0 1.140 1.130 1.140 1.130 1.170 28,330,000 32,485,300 1.1467 22.69 22.49 22.69 22.49 23.28 1,423,512 22.821 1.79%
2010-12-03 0 1.120 1.120 1.130 1.120 1.170 31,180,000 35,573,200 1.1409 22.29 22.29 22.49 22.29 23.28 1,566,718 22.706 -3.45%
2010-12-02 0 1.160 1.150 1.160 1.150 1.190 34,805,030 40,558,234 1.1653 23.09 22.89 23.09 22.89 23.68 1,748,867 23.191 0.00%
2010-12-01 0 1.160 1.160 1.170 1.130 1.200 54,288,000 63,076,720 1.1619 23.09 23.09 23.28 22.49 23.88 2,727,838 23.123 -3.33%
2010-11-30 0 1.200 1.190 1.200 1.190 1.230 28,770,020 34,538,523 1.2005 23.88 23.68 23.88 23.68 24.48 1,445,622 23.892 -2.44%
2010-11-29 0 1.230 1.220 1.230 1.190 1.260 54,410,000 66,242,800 1.2175 24.48 24.28 24.48 23.68 25.08 2,733,968 24.230 -4.65%
2010-11-26 0 1.290 1.280 1.290 1.240 1.310 31,822,020 40,672,464 1.2781 25.67 25.47 25.67 24.68 26.07 1,598,978 25.437 3.20%
2010-11-25 0 1.250 1.250 1.260 1.230 1.270 11,960,000 14,949,000 1.2499 24.88 24.88 25.08 24.48 25.27 600,960 24.875 0.81%
2010-11-24 0 1.240 1.230 1.240 1.210 1.250 17,120,000 21,120,600 1.2337 24.68 24.48 24.68 24.08 24.88 860,238 24.552 2.48%
2010-11-23 0 1.210 1.210 1.220 1.200 1.270 24,320,000 29,834,400 1.2267 24.08 24.08 24.28 23.88 25.27 1,222,020 24.414 -4.72%
2010-11-22 0 1.270 1.260 1.270 1.240 1.300 24,720,000 31,148,600 1.2601 25.27 25.08 25.27 24.68 25.87 1,242,119 25.077 -1.55%
2010-11-19 0 1.290 1.280 1.290 1.280 1.330 22,300,000 29,018,800 1.3013 25.67 25.47 25.67 25.47 26.47 1,120,520 25.898 -1.53%
2010-11-18 0 1.310 1.310 1.320 1.300 1.340 20,388,000 26,945,200 1.3216 26.07 26.07 26.27 25.87 26.67 1,024,447 26.302 0.77%
2010-11-17 0 1.300 1.310 1.320 1.300 1.330 17,656,000 23,154,280 1.3114 25.87 26.07 26.27 25.87 26.47 887,170 26.099 -2.99%
2010-11-16 0 1.340 1.330 1.340 1.330 1.400 36,000,005 48,692,007 1.3526 26.67 26.47 26.67 26.47 27.86 1,808,911 26.918 -2.19%
2010-11-15 0 1.370 1.370 1.380 1.350 1.420 35,960,000 49,934,800 1.3886 27.27 27.27 27.46 26.87 28.26 1,806,901 27.636 0.00%
2010-11-12 0 1.370 1.370 1.380 1.360 1.440 44,330,000 62,111,600 1.4011 27.27 27.27 27.46 27.07 28.66 2,227,473 27.884 -4.20%
2010-11-11 0 1.430 1.420 1.430 1.420 1.470 58,570,000 84,863,600 1.4489 28.46 28.26 28.46 28.26 29.26 2,942,998 28.836 0.70%
2010-11-10 0 1.420 1.420 1.430 1.410 1.470 49,398,000 70,725,820 1.4318 28.26 28.26 28.46 28.06 29.26 2,482,127 28.494 -3.40%
2010-11-09 0 1.470 1.460 1.470 1.450 1.510 177,964,098 262,602,083 1.4756 29.26 29.06 29.26 28.86 30.05 8,942,255 29.366 4.26%
2010-11-08 0 1.410 1.410 1.420 1.360 1.430 78,900,000 110,173,800 1.3964 28.06 28.06 28.26 27.07 28.46 3,964,530 27.790 6.02%
2010-11-05 0 1.330 1.320 1.330 1.320 1.370 26,860,000 36,167,200 1.3465 26.47 26.27 26.47 26.27 27.27 1,349,649 26.797 -1.48%
2010-11-04 0 1.350 1.340 1.350 1.330 1.400 27,220,000 37,169,800 1.3655 26.87 26.67 26.87 26.47 27.86 1,367,738 27.176 -0.74%
2010-11-03 0 1.360 1.350 1.360 1.350 1.380 22,240,000 30,314,400 1.3631 27.07 26.87 27.07 26.87 27.46 1,117,505 27.127 0.74%
2010-11-02 0 1.350 1.340 1.350 1.340 1.420 47,180,000 64,838,800 1.3743 26.87 26.67 26.87 26.67 28.26 2,370,678 27.350 -1.46%
2010-11-01 0 1.370 1.370 1.380 1.310 1.380 70,600,000 95,438,800 1.3518 27.27 27.27 27.46 26.07 27.46 3,547,475 26.903 5.38%
2010-10-29 0 1.300 1.290 1.300 1.270 1.360 51,000,000 66,116,200 1.2964 25.87 25.67 25.87 25.27 27.07 2,562,624 25.800 -2.99%
2010-10-28 0 1.340 1.340 1.350 1.330 1.430 45,728,000 62,779,280 1.3729 26.67 26.67 26.87 26.47 28.46 2,297,719 27.322 -5.63%
2010-10-27 0 1.420 1.420 1.430 1.410 1.510 70,020,000 101,206,400 1.4454 28.26 28.26 28.46 28.06 30.05 3,518,332 28.765 -4.70%
2010-10-26 0 1.490 1.490 1.500 1.480 1.570 129,840,000 198,202,000 1.5265 29.65 29.65 29.85 29.45 31.25 6,524,139 30.380 0.68%
2010-10-25 0 1.480 1.480 1.490 1.460 1.510 48,795,035 72,710,100 1.4901 29.45 29.45 29.65 29.06 30.05 2,451,830 29.655 1.37%
2010-10-22 0 1.460 1.460 1.470 1.440 1.540 78,270,471 116,543,376 1.4890 29.06 29.06 29.26 28.66 30.65 3,932,897 29.633 -1.35%
2010-10-21 0 1.480 1.470 1.480 1.460 1.570 89,470,000 134,578,000 1.5042 29.45 29.26 29.45 29.06 31.25 4,495,646 29.935 -3.90%
2010-10-20 0 1.540 1.530 1.540 1.430 1.600 248,793,000 382,743,270 1.5384 30.65 30.45 30.65 28.46 31.84 12,501,232 30.616 2.67%
2010-10-19 0 1.500 1.500 1.510 1.340 1.510 174,810,000 252,193,100 1.4427 29.85 29.85 30.05 26.67 30.05 8,783,770 28.711 13.64%
2010-10-18 0 1.320 1.320 1.330 1.320 1.420 56,066,092 75,622,180 1.3488 26.27 26.27 26.47 26.27 28.26 2,817,182 26.843 -5.04%
2010-10-15 0 1.390 1.390 1.400 1.360 1.470 208,116,785 294,834,717 1.4167 27.66 27.66 27.86 27.07 29.26 10,457,353 28.194 2.96%
2010-10-14 0 1.350 1.350 1.360 1.200 1.380 257,620,020 331,152,626 1.2854 26.87 26.87 27.07 23.88 27.46 12,944,768 25.582 13.45%
2010-10-13 0 1.190 1.180 1.190 1.170 1.200 26,120,000 31,064,000 1.1893 23.68 23.48 23.68 23.28 23.88 1,312,465 23.668 0.85%
2010-10-12 0 1.180 1.180 1.190 1.140 1.220 64,900,414 77,517,877 1.1944 23.48 23.48 23.68 22.69 24.28 3,261,085 23.771 2.61%
2010-10-11 0 1.150 1.150 1.160 1.140 1.170 21,680,000 24,998,800 1.1531 22.89 22.89 23.09 22.69 23.28 1,089,366 22.948 -0.86%
2010-10-08 0 1.160 1.160 1.170 1.150 1.180 20,640,095 24,035,707 1.1645 23.09 23.09 23.28 22.89 23.48 1,037,114 23.176 -1.69%
2010-10-07 0 1.180 1.170 1.180 1.160 1.200 33,772,533 39,674,786 1.1748 23.48 23.28 23.48 23.09 23.88 1,696,986 23.380 -0.84%
2010-10-06 0 1.190 1.180 1.190 1.180 1.260 79,280,000 96,501,200 1.2172 23.68 23.48 23.68 23.48 25.08 3,983,624 24.224 0.00%
2010-10-05 0 1.190 1.180 1.190 1.160 1.210 41,240,000 48,981,400 1.1877 23.68 23.48 23.68 23.09 24.08 2,072,208 23.637 0.00%
2010-10-04 0 1.190 1.180 1.190 1.150 1.240 90,872,000 108,934,360 1.1988 23.68 23.48 23.68 22.89 24.68 4,566,093 23.857 1.71%
2010-09-30 0 1.170 1.160 1.170 1.160 1.190 20,620,000 24,255,200 1.1763 23.28 23.09 23.28 23.09 23.68 1,036,104 23.410 -1.68%
2010-09-29 0 1.190 1.190 1.200 1.180 1.200 14,220,000 16,914,400 1.1895 23.68 23.68 23.88 23.48 23.88 714,520 23.672 0.85%
2010-09-28 0 1.180 1.170 1.180 1.170 1.220 27,290,010 32,399,912 1.1872 23.48 23.28 23.48 23.28 24.28 1,371,255 23.628 -1.67%
2010-09-27 0 1.200 1.200 1.210 1.190 1.240 27,780,000 33,653,200 1.2114 23.88 23.88 24.08 23.68 24.68 1,395,876 24.109 0.84%
2010-09-24 0 1.190 1.190 1.200 1.190 1.200 11,100,010 13,275,012 1.1959 23.68 23.68 23.88 23.68 23.88 557,748 23.801 -0.83%
2010-09-22 0 1.200 1.190 1.200 1.190 1.210 20,834,768 24,977,469 1.1988 23.88 23.68 23.88 23.68 24.08 1,046,896 23.859 0.00%
2010-09-21 0 1.200 1.200 1.210 1.200 1.250 34,980,000 42,542,800 1.2162 23.88 23.88 24.08 23.88 24.88 1,757,658 24.204 -0.83%
2010-09-20 0 1.210 1.200 1.210 1.200 1.250 34,020,000 41,486,400 1.2195 24.08 23.88 24.08 23.88 24.88 1,709,421 24.269 -3.20%
2010-09-17 0 1.250 1.240 1.250 1.200 1.270 44,760,000 55,624,600 1.2427 24.88 24.68 24.88 23.88 25.27 2,249,079 24.732 4.17%
2010-09-16 0 1.200 1.200 1.210 1.180 1.230 22,905,000 27,482,000 1.1998 23.88 23.88 24.08 23.48 24.48 1,150,920 23.878 -2.44%
2010-09-15 0 1.230 1.220 1.230 1.220 1.270 25,680,000 31,821,600 1.2392 24.48 24.28 24.48 24.28 25.27 1,290,356 24.661 -2.38%
2010-09-14 0 1.260 1.250 1.260 1.250 1.290 15,570,000 19,649,000 1.2620 25.08 24.88 25.08 24.88 25.67 782,354 25.115 -0.79%
2010-09-13 0 1.270 1.260 1.270 1.260 1.310 50,480,000 64,925,400 1.2862 25.27 25.08 25.27 25.08 26.07 2,536,495 25.597 0.79%
2010-09-10 0 1.260 1.260 1.270 1.230 1.280 41,000,000 51,795,200 1.2633 25.08 25.08 25.27 24.48 25.47 2,060,149 25.141 2.44%
2010-09-09 0 1.230 1.230 1.240 1.230 1.260 23,260,000 28,889,200 1.2420 24.48 24.48 24.68 24.48 25.08 1,168,757 24.718 -1.60%
2010-09-08 0 1.250 1.240 1.250 1.230 1.290 41,100,000 51,663,600 1.2570 24.88 24.68 24.88 24.48 25.67 2,065,173 25.017 -0.79%
2010-09-07 0 1.260 1.260 1.270 1.260 1.330 28,820,125 37,084,155 1.2867 25.08 25.08 25.27 25.08 26.47 1,448,140 25.608 -3.08%
2010-09-06 0 1.300 1.310 1.320 1.240 1.330 76,460,015 98,602,819 1.2896 25.87 26.07 26.27 24.68 26.47 3,841,926 25.665 5.69%
2010-09-03 0 1.230 1.230 1.240 1.220 1.270 37,550,000 46,534,500 1.2393 24.48 24.48 24.68 24.28 25.27 1,886,795 24.663 -0.81%
2010-09-02 0 1.240 1.230 1.240 1.170 1.270 130,898,343 161,241,796 1.2318 24.68 24.48 24.68 23.28 25.27 6,577,318 24.515 5.98%
2010-09-01 0 1.170 1.160 1.170 1.160 1.230 75,988,447 90,134,604 1.1862 23.28 23.09 23.28 23.09 24.48 3,818,231 23.606 -1.68%
2010-08-31 0 1.190 1.180 1.190 1.140 1.240 90,160,000 106,707,000 1.1835 23.68 23.48 23.68 22.69 24.68 4,530,317 23.554 -4.80%
2010-08-30 0 1.250 1.250 1.260 1.250 1.330 47,440,000 60,660,200 1.2787 24.88 24.88 25.08 24.88 26.47 2,383,743 25.447 -2.34%
2010-08-27 0 1.280 1.270 1.290 1.270 1.350 21,240,000 27,691,200 1.3037 25.47 25.27 25.67 25.27 26.87 1,067,257 25.946 -3.76%
2010-08-26 0 1.330 1.320 1.330 1.330 1.380 24,100,012 32,509,016 1.3489 26.47 26.27 26.47 26.47 27.46 1,210,966 26.846 -2.21%
2010-08-25 0 1.360 1.350 1.360 1.340 1.390 30,324,000 41,296,560 1.3618 27.07 26.87 27.07 26.67 27.66 1,523,706 27.103 -2.16%
2010-08-24 0 1.390 1.390 1.400 1.370 1.430 53,880,010 75,513,414 1.4015 27.66 27.66 27.86 27.27 28.46 2,707,337 27.892 -3.47%
2010-08-23 0 1.440 1.440 1.450 1.440 1.470 38,920,000 56,376,600 1.4485 28.66 28.66 28.86 28.66 29.26 1,955,634 28.828 -2.04%
2010-08-20 0 1.470 1.460 1.480 1.440 1.490 24,920,000 36,545,400 1.4665 29.26 29.06 29.45 28.66 29.65 1,252,168 29.186 -0.68%
2010-08-19 0 1.480 1.480 1.490 1.470 1.530 41,820,000 62,339,000 1.4907 29.45 29.45 29.65 29.26 30.45 2,101,351 29.666 -1.33%
2010-08-18 0 1.500 1.490 1.500 1.480 1.530 17,940,010 26,902,815 1.4996 29.85 29.65 29.85 29.45 30.45 901,441 29.844 -0.66%
2010-08-17 0 1.510 1.510 1.520 1.510 1.540 8,500,240 12,934,753 1.5217 30.05 30.05 30.25 30.05 30.65 427,116 30.284 -1.31%
2010-08-16 0 1.530 1.520 1.530 1.510 1.560 20,120,000 30,965,400 1.5390 30.45 30.25 30.45 30.05 31.05 1,010,980 30.629 -0.65%
2010-08-13 0 1.540 1.530 1.540 1.450 1.550 32,300,000 48,780,400 1.5102 30.65 30.45 30.65 28.86 30.85 1,622,995 30.056 3.36%
2010-08-12 0 1.490 1.480 1.490 1.440 1.490 26,800,000 39,169,600 1.4616 29.65 29.45 29.65 28.66 29.65 1,346,634 29.087 0.00%
2010-08-11 0 1.490 1.480 1.490 1.480 1.530 17,288,000 25,960,400 1.5016 29.65 29.45 29.65 29.45 30.45 868,679 29.885 -1.32%
2010-08-10 0 1.510 1.500 1.510 1.470 1.550 37,772,000 57,149,600 1.5130 30.05 29.85 30.05 29.26 30.85 1,897,950 30.111 -2.58%
2010-08-09 0 1.550 1.550 1.560 1.500 1.570 26,240,000 40,328,600 1.5369 30.85 30.85 31.05 29.85 31.25 1,318,495 30.587 -0.64%
2010-08-06 0 1.560 1.560 1.570 1.530 1.660 111,729,872 177,000,736 1.5842 31.05 31.05 31.25 30.45 33.04 5,614,150 31.528 -3.70%
2010-08-05 0 1.620 1.610 1.620 1.540 1.670 133,180,000 216,125,600 1.6228 32.24 32.04 32.24 30.65 33.24 6,691,965 32.296 5.88%
2010-08-04 0 1.530 1.530 1.540 1.470 1.560 94,000,000 143,799,800 1.5298 30.45 30.45 30.65 29.26 31.05 4,723,267 30.445 4.08%
2010-08-03 0 1.470 1.460 1.470 1.410 1.500 79,900,000 116,784,200 1.4616 29.26 29.06 29.26 28.06 29.85 4,014,777 29.089 3.52%
2010-08-02 0 1.420 1.420 1.430 1.400 1.430 15,500,025 21,878,034 1.4115 28.26 28.26 28.46 27.86 28.46 778,838 28.091 1.43%
2010-07-30 0 1.400 1.400 1.410 1.380 1.420 17,400,000 24,504,000 1.4083 27.86 27.86 28.06 27.46 28.26 874,307 28.027 0.00%
2010-07-29 0 1.400 1.390 1.400 1.360 1.440 30,840,000 43,395,000 1.4071 27.86 27.66 27.86 27.07 28.66 1,549,634 28.003 2.19%
2010-07-28 0 1.370 1.370 1.380 1.370 1.430 16,120,000 22,603,600 1.4022 27.27 27.27 27.46 27.27 28.46 809,990 27.906 -1.44%
2010-07-27 0 1.390 1.380 1.390 1.370 1.390 7,320,000 10,092,000 1.3787 27.66 27.46 27.66 27.27 27.66 367,812 27.438 1.46%
2010-07-26 0 1.370 1.360 1.370 1.350 1.430 15,060,000 20,878,800 1.3864 27.27 27.07 27.27 26.87 28.46 756,728 27.591 -3.52%
2010-07-23 0 1.420 1.420 1.430 1.410 1.490 45,020,000 65,499,200 1.4549 28.26 28.26 28.46 28.06 29.65 2,262,144 28.954 -0.70%
2010-07-22 0 1.430 1.420 1.430 1.390 1.450 17,160,000 24,327,800 1.4177 28.46 28.26 28.46 27.66 28.86 862,248 28.214 -1.38%
2010-07-21 0 1.450 1.450 1.460 1.350 1.470 41,530,000 59,131,400 1.4238 28.86 28.86 29.06 26.87 29.26 2,086,780 28.336 5.07%
2010-07-20 0 1.380 1.370 1.380 1.330 1.410 22,960,000 31,725,600 1.3818 27.46 27.27 27.46 26.47 28.06 1,153,683 27.499 4.55%
2010-07-19 0 1.320 1.320 1.330 1.300 1.330 6,536,000 8,626,880 1.3199 26.27 26.27 26.47 25.87 26.47 328,418 26.268 -2.22%
2010-07-16 0 1.350 1.340 1.350 1.320 1.390 18,380,000 24,724,800 1.3452 26.87 26.67 26.87 26.27 27.66 923,550 26.771 -0.74%
2010-07-15 0 1.360 1.360 1.370 1.360 1.420 15,840,000 21,787,000 1.3754 27.07 27.07 27.27 27.07 28.26 795,921 27.373 -3.55%
2010-07-14 0 1.410 1.400 1.420 1.380 1.460 18,020,000 25,465,800 1.4132 28.06 27.86 28.26 27.46 29.06 905,460 28.125 -0.70%
2010-07-13 0 1.420 1.410 1.420 1.400 1.470 16,180,000 23,158,600 1.4313 28.26 28.06 28.26 27.86 29.26 813,005 28.485 -1.39%
2010-07-12 0 1.440 1.430 1.440 1.420 1.560 43,300,000 64,704,600 1.4943 28.66 28.46 28.66 28.26 31.05 2,175,718 29.739 -5.26%
2010-07-09 0 1.520 1.520 1.530 1.280 1.530 128,478,010 182,950,515 1.4240 30.25 30.25 30.45 25.47 30.45 6,455,702 28.339 11.76%
2010-07-08 0 1.360 1.350 1.360 1.320 1.480 64,470,000 90,300,400 1.4007 27.07 26.87 27.07 26.27 29.45 3,239,458 27.875 -4.90%
2010-07-07 0 1.430 1.430 1.450 1.430 1.510 30,720,000 44,879,000 1.4609 28.46 28.46 28.86 28.46 30.05 1,543,604 29.074 -4.67%
2010-07-06 0 1.500 1.490 1.500 1.460 1.550 31,940,000 47,740,400 1.4947 29.85 29.65 29.85 29.06 30.85 1,604,906 29.747 -2.60%
2010-07-05 0 1.540 1.520 1.540 1.520 1.580 9,205,000 14,214,600 1.5442 30.65 30.25 30.65 30.25 31.44 462,528 30.732 -1.28%
2010-07-02 0 1.560 1.550 1.570 1.540 1.600 18,426,873 28,829,097 1.5645 31.05 30.85 31.25 30.65 31.84 925,905 31.136 0.00%
2010-06-30 0 1.560 1.560 1.570 1.540 1.580 25,710,000 39,966,600 1.5545 31.05 31.05 31.25 30.65 31.44 1,291,864 30.937 -1.27%
2010-06-29 0 1.580 1.580 1.590 1.550 1.660 45,760,000 73,008,000 1.5955 31.44 31.44 31.64 30.85 33.04 2,299,327 31.752 -3.66%
2010-06-28 0 1.640 1.630 1.640 1.600 1.650 33,680,000 54,710,800 1.6244 32.64 32.44 32.64 31.84 32.84 1,692,337 32.329 1.86%
2010-06-25 0 1.610 1.610 1.620 1.590 1.640 20,660,000 33,309,600 1.6123 32.04 32.04 32.24 31.64 32.64 1,038,114 32.087 -0.62%
2010-06-24 0 1.620 1.620 1.630 1.610 1.710 39,700,000 65,792,600 1.6572 32.24 32.24 32.44 32.04 34.03 1,994,827 32.982 -4.14%
2010-06-23 0 1.690 1.680 1.690 1.680 1.780 78,840,000 135,876,000 1.7234 33.63 33.43 33.63 33.43 35.42 3,961,515 34.299 -1.17%
2010-06-22 0 1.710 1.700 1.710 1.680 1.760 87,920,000 151,565,200 1.7239 34.03 33.83 34.03 33.43 35.03 4,417,762 34.308 1.18%
2010-06-21 0 1.690 1.680 1.690 1.590 1.700 56,680,000 93,256,600 1.6453 33.63 33.43 33.63 31.64 33.83 2,848,030 32.744 6.96%
2010-06-18 0 1.580 1.580 1.590 1.570 1.670 23,440,000 37,736,600 1.6099 31.44 31.44 31.64 31.25 33.24 1,177,802 32.040 -3.66%
2010-06-17 0 1.640 1.630 1.640 1.590 1.680 56,020,000 92,260,800 1.6469 32.64 32.44 32.64 31.64 33.43 2,814,866 32.776 3.80%
2010-06-15 0 1.580 1.570 1.580 1.560 1.590 16,460,000 25,911,400 1.5742 31.44 31.25 31.44 31.05 31.64 827,074 31.329 0.00%
2010-06-14 0 1.580 1.580 1.590 1.540 1.610 44,126,008 70,117,632 1.5890 31.44 31.44 31.64 30.65 32.04 2,217,223 31.624 -0.63%
2010-06-11 0 1.590 1.580 1.590 1.570 1.620 28,380,000 45,245,600 1.5943 31.64 31.44 31.64 31.25 32.24 1,426,025 31.728 1.27%
2010-06-10 0 1.570 1.570 1.580 1.550 1.640 36,660,000 58,348,200 1.5916 31.25 31.25 31.44 30.85 32.64 1,842,074 31.675 -4.27%
2010-06-09 0 1.640 1.630 1.640 1.620 1.700 23,980,000 39,594,400 1.6511 32.64 32.44 32.64 32.24 33.83 1,204,936 32.860 -2.38%
2010-06-08 0 1.680 1.670 1.680 1.650 1.730 31,900,000 53,936,600 1.6908 33.43 33.24 33.43 32.84 34.43 1,602,896 33.649 0.00%
2010-06-07 0 1.680 1.680 1.690 1.620 1.690 33,250,600 55,109,972 1.6574 33.43 33.43 33.63 32.24 33.63 1,670,760 32.985 -2.33%
2010-06-04 0 1.720 1.730 1.740 1.710 1.770 22,500,000 39,064,600 1.7362 34.23 34.43 34.63 34.03 35.23 1,130,569 34.553 -0.58%
2010-06-03 0 1.730 1.730 1.740 1.720 1.800 33,180,000 58,144,200 1.7524 34.43 34.43 34.63 34.23 35.82 1,667,213 34.875 0.00%
2010-06-02 0 1.730 1.730 1.740 1.710 1.810 85,279,000 150,251,550 1.7619 34.43 34.43 34.63 34.03 36.02 4,285,059 35.064 -1.70%
2010-06-01 0 1.760 1.760 1.770 1.740 1.850 67,265,000 121,112,450 1.8005 35.03 35.03 35.23 34.63 36.82 3,379,900 35.833 -2.22%
2010-05-31 0 1.800 1.790 1.810 1.730 1.850 92,654,000 167,318,100 1.8058 35.82 35.62 36.02 34.43 36.82 4,655,634 35.939 1.12%
2010-05-28 0 1.780 1.760 1.770 1.670 1.860 283,689,000 504,739,240 1.7792 35.42 35.03 35.23 33.24 37.02 14,254,670 35.409 10.56%
2010-05-27 0 1.610 1.600 1.610 1.520 1.620 74,000,000 117,943,200 1.5938 32.04 31.84 32.04 30.25 32.24 3,718,317 31.720 2.55%
2010-05-26 0 1.570 1.570 1.580 1.450 1.690 453,080,000 668,265,200 1.4749 31.25 31.25 31.44 28.86 33.63 22,766,149 29.353 3.29%
2010-05-25 0 1.520 1.510 1.520 1.500 1.660 86,713,000 135,937,780 1.5677 30.25 30.05 30.25 29.85 33.04 4,357,114 31.199 -7.32%
2010-05-24 0 1.640 1.630 1.640 1.630 1.770 53,740,000 90,816,200 1.6899 32.64 32.44 32.64 32.44 35.23 2,700,302 33.632 -3.53%
2010-05-20 0 1.700 1.690 1.700 1.570 1.870 130,297,000 220,733,270 1.6941 33.83 33.63 33.83 31.25 37.22 6,547,102 33.715 -3.95%
2010-05-19 0 1.770 1.770 1.780 1.610 1.940 234,120,005 421,841,309 1.8018 35.23 35.23 35.42 32.04 38.61 11,763,951 35.859 -10.61%
2010-05-18 1 - - - - - 0 0 - 39.40 - - - - 0 - 0.00%
2010-05-17 0 1.980 1.970 1.980 1.930 2.080 69,220,000 138,458,400 2.0003 39.40 39.21 39.40 38.41 41.40 3,478,134 39.808 -5.71%
2010-05-14 0 2.100 2.090 2.110 2.070 2.210 144,746,000 309,589,380 2.1388 41.79 41.59 41.99 41.20 43.98 7,273,128 42.566 -2.33%
2010-05-13 0 2.150 2.140 2.150 1.960 2.170 218,547,000 453,808,400 2.0765 42.79 42.59 42.79 39.01 43.19 10,981,446 41.325 8.04%
2010-05-12 0 1.990 2.000 2.010 1.870 2.020 134,517,000 262,799,440 1.9537 39.60 39.80 40.00 37.22 40.20 6,759,146 38.881 2.58%
2010-05-11 0 1.940 1.930 1.940 1.890 2.160 173,760,000 346,532,100 1.9943 38.61 38.41 38.61 37.61 42.99 8,731,010 39.690 -4.90%
2010-05-10 0 2.040 2.040 2.050 1.700 2.260 451,756,000 942,342,190 2.0860 40.60 40.60 40.80 33.83 44.98 22,699,621 41.514 5.15%
2010-05-07 0 1.940 1.950 1.960 1.410 1.980 614,155,000 1,088,876,600 1.7730 38.61 38.81 39.01 28.06 39.40 30,859,769 35.285 24.36%
2010-05-06 0 1.560 1.560 1.570 1.370 1.970 756,679,065 1,181,898,071 1.5620 31.05 31.05 31.25 27.27 39.21 38,021,250 31.085 -20.00%
2010-05-05 0 1.950 1.940 1.950 1.890 2.230 335,197,500 692,264,410 2.0652 38.81 38.61 38.81 37.61 44.38 16,842,845 41.101 -14.47%
2010-05-04 0 2.280 2.280 2.290 2.260 2.630 249,985,700 597,133,156 2.3887 45.38 45.38 45.57 44.98 52.34 12,561,163 47.538 -11.28%
2010-05-03 0 2.570 2.560 2.570 2.480 2.700 264,854,600 687,616,484 2.5962 51.15 50.95 51.15 49.36 53.73 13,308,288 51.668 3.63%
2010-04-30 0 2.480 2.480 2.490 2.350 2.510 239,998,838 590,599,421 2.4608 49.36 49.36 49.55 46.77 49.95 12,059,348 48.974 7.36%
2010-04-29 0 2.310 2.310 2.320 2.270 2.380 115,988,000 268,708,240 2.3167 45.97 45.97 46.17 45.18 47.37 5,828,110 46.106 1.32%
2010-04-28 0 2.280 2.260 2.270 2.210 2.350 125,264,150 286,854,585 2.2900 45.38 44.98 45.18 43.98 46.77 6,294,213 45.574 -0.44%
2010-04-27 0 2.290 2.290 2.300 2.200 2.400 226,926,570 525,211,217 2.3145 45.57 45.57 45.77 43.78 47.76 11,402,498 46.061 3.15%
2010-04-26 0 2.220 2.220 2.230 2.160 2.330 135,901,050 302,882,490 2.2287 44.18 44.18 44.38 42.99 46.37 6,828,691 44.354 0.91%
2010-04-23 0 2.200 2.200 2.210 2.120 2.450 344,635,542 792,558,140 2.2997 43.78 43.78 43.98 42.19 48.76 17,317,083 45.767 1.85%
2010-04-22 0 2.160 2.150 2.160 1.780 2.160 335,464,680 678,887,136 2.0237 42.99 42.79 42.99 35.42 42.99 16,856,270 40.275 19.34%
2010-04-21 0 1.810 1.800 1.820 1.790 1.880 44,460,500 81,435,075 1.8316 36.02 35.82 36.22 35.62 37.41 2,234,030 36.452 -0.55%
2010-04-20 0 1.820 1.820 1.830 1.740 1.890 124,826,000 229,136,120 1.8356 36.22 36.22 36.42 34.63 37.61 6,272,198 36.532 5.81%
2010-04-19 0 1.720 1.710 1.720 1.680 1.910 137,329,500 243,936,540 1.7763 34.23 34.03 34.23 33.43 38.01 6,900,467 35.351 -8.02%
2010-04-16 0 1.870 1.860 1.870 1.790 1.950 161,836,100 300,645,879 1.8577 37.22 37.02 37.22 35.62 38.81 8,131,863 36.971 0.00%
2010-04-15 0 1.870 1.870 1.880 1.660 1.960 288,883,864 534,138,619 1.8490 37.22 37.22 37.41 33.04 39.01 14,515,699 36.797 14.02%
2010-04-14 0 1.640 1.630 1.640 1.440 1.700 254,658,575 411,984,390 1.6178 32.64 32.44 32.64 28.66 33.83 12,795,963 32.196 13.89%
2010-04-13 0 1.440 1.440 1.450 1.430 1.510 70,264,050 103,042,113 1.4665 28.66 28.66 28.86 28.46 30.05 3,530,595 29.185 -2.04%
2010-04-12 0 1.470 1.460 1.470 1.420 1.550 224,078,282 334,755,335 1.4939 29.26 29.06 29.26 28.26 30.85 11,259,379 29.731 8.89%
2010-04-09 0 1.350 1.350 1.360 1.250 1.370 114,876,000 151,637,840 1.3200 26.87 26.87 27.07 24.88 27.27 5,772,235 26.270 8.00%
2010-04-08 0 1.250 1.250 1.260 1.190 1.270 51,780,043 64,054,251 1.2370 24.88 24.88 25.08 23.68 25.27 2,601,819 24.619 4.17%
2010-04-07 0 1.200 1.190 1.200 1.190 1.230 26,104,000 31,352,040 1.2010 23.88 23.68 23.88 23.68 24.48 1,311,661 23.903 1.69%
2010-04-01 0 1.180 1.180 1.190 1.170 1.200 12,480,000 14,746,000 1.1816 23.48 23.48 23.68 23.28 23.88 627,089 23.515 0.85%
2010-03-31 0 1.170 1.170 1.180 1.170 1.210 21,920,000 26,035,600 1.1878 23.28 23.28 23.48 23.28 24.08 1,101,426 23.638 -0.85%
2010-03-30 0 1.180 1.170 1.180 1.150 1.200 23,960,000 28,093,400 1.1725 23.48 23.28 23.48 22.89 23.88 1,203,931 23.335 -2.48%
2010-03-29 0 1.210 1.210 1.220 1.200 1.260 12,760,000 15,540,000 1.2179 24.08 24.08 24.28 23.88 25.08 641,158 24.237 -1.63%
2010-03-26 0 1.230 1.230 1.240 1.220 1.250 24,580,000 30,354,600 1.2349 24.48 24.48 24.68 24.28 24.88 1,235,084 24.577 -0.81%
2010-03-25 0 1.240 1.230 1.240 1.230 1.280 48,696,000 61,147,160 1.2557 24.68 24.48 24.68 24.48 25.47 2,446,853 24.990 -1.59%
2010-03-24 0 1.260 1.260 1.270 1.170 1.280 54,340,000 66,735,200 1.2281 25.08 25.08 25.27 23.28 25.47 2,730,450 24.441 7.69%
2010-03-23 0 1.170 1.170 1.180 1.170 1.230 21,660,000 25,852,400 1.1936 23.28 23.28 23.48 23.28 24.48 1,088,361 23.754 -1.68%
2010-03-22 0 1.190 1.190 1.200 1.120 1.200 33,760,002 39,207,802 1.1614 23.68 23.68 23.88 22.29 23.88 1,696,357 23.113 4.39%
2010-03-19 0 1.140 1.140 1.150 1.140 1.170 18,240,000 20,973,800 1.1499 22.69 22.69 22.89 22.69 23.28 916,515 22.884 -0.87%
2010-03-18 0 1.150 1.150 1.160 1.150 1.200 20,664,000 24,218,160 1.1720 22.89 22.89 23.09 22.89 23.88 1,038,315 23.324 -2.54%
2010-03-17 0 1.180 1.180 1.190 1.140 1.200 39,444,000 46,421,120 1.1769 23.48 23.48 23.68 22.69 23.88 1,981,963 23.422 2.61%
2010-03-16 0 1.150 1.150 1.160 1.150 1.200 34,220,000 40,186,800 1.1744 22.89 22.89 23.09 22.89 23.88 1,719,470 23.372 -0.86%
2010-03-15 0 1.160 1.160 1.170 1.150 1.240 46,450,000 55,234,300 1.1891 23.09 23.09 23.28 22.89 24.68 2,333,998 23.665 -7.20%
2010-03-12 0 1.250 1.240 1.250 1.240 1.290 21,768,000 27,397,240 1.2586 24.88 24.68 24.88 24.68 25.67 1,093,788 25.048 -1.57%
2010-03-11 0 1.270 1.260 1.270 1.260 1.310 34,520,301 44,205,782 1.2806 25.27 25.08 25.27 25.08 26.07 1,734,560 25.485 -0.78%
2010-03-10 0 1.280 1.280 1.290 1.260 1.290 25,740,000 32,849,800 1.2762 25.47 25.47 25.67 25.08 25.67 1,293,371 25.399 0.00%
2010-03-09 0 1.280 1.280 1.290 1.270 1.330 62,734,000 81,494,140 1.2990 25.47 25.47 25.67 25.27 26.47 3,152,228 25.853 0.79%
2010-03-08 0 1.270 1.270 1.280 1.260 1.310 31,540,000 40,343,400 1.2791 25.27 25.27 25.47 25.08 26.07 1,584,807 25.456 -0.78%
2010-03-05 0 1.280 1.280 1.290 1.250 1.320 84,733,010 109,439,472 1.2916 25.47 25.47 25.67 24.88 26.27 4,257,624 25.704 2.40%
2010-03-04 0 1.250 1.250 1.260 1.240 1.280 30,220,000 37,860,600 1.2528 24.88 24.88 25.08 24.68 25.47 1,518,480 24.933 -1.57%
2010-03-03 0 1.270 1.270 1.280 1.260 1.300 25,840,000 33,028,800 1.2782 25.27 25.27 25.47 25.08 25.87 1,298,396 25.438 0.00%
2010-03-02 0 1.270 1.260 1.270 1.250 1.330 77,282,000 100,210,220 1.2967 25.27 25.08 25.27 24.88 26.47 3,883,229 25.806 -0.78%
2010-03-01 0 1.280 1.270 1.280 1.260 1.330 33,340,000 42,964,400 1.2887 25.47 25.27 25.47 25.08 26.47 1,675,252 25.647 -3.03%
2010-02-26 0 1.320 1.310 1.320 1.300 1.370 65,588,100 86,564,570 1.3198 26.27 26.07 26.27 25.87 27.27 3,295,640 26.266 -2.94%
2010-02-25 0 1.360 1.360 1.370 1.290 1.380 158,120,025 212,932,033 1.3466 27.07 27.07 27.27 25.67 27.46 7,945,140 26.800 7.09%
2010-02-24 0 1.270 1.270 1.280 1.250 1.360 147,130,000 193,541,700 1.3154 25.27 25.27 25.47 24.88 27.07 7,392,918 26.179 -2.31%
2010-02-23 0 1.300 1.300 1.310 1.110 1.310 168,708,000 204,873,040 1.2144 25.87 25.87 26.07 22.09 26.07 8,477,159 24.168 16.07%
2010-02-22 0 1.120 1.120 1.130 1.080 1.160 64,100,000 72,221,200 1.1267 22.29 22.29 22.49 21.49 23.09 3,220,866 22.423 4.67%
2010-02-19 0 1.070 1.060 1.080 1.060 1.110 12,460,000 13,357,000 1.0720 21.29 21.10 21.49 21.10 22.09 626,084 21.334 -2.73%
2010-02-18 0 1.100 1.100 1.110 1.040 1.150 49,684,144 55,430,878 1.1157 21.89 21.89 22.09 20.70 22.89 2,496,505 22.203 3.77%
2010-02-17 0 1.060 1.050 1.060 1.050 1.110 14,100,000 15,163,000 1.0754 21.10 20.90 21.10 20.90 22.09 708,490 21.402 -2.75%
2010-02-12 0 1.090 1.090 1.100 1.070 1.150 62,520,000 69,399,000 1.1100 21.69 21.69 21.89 21.29 22.89 3,141,475 22.091 0.00%
2010-02-11 0 1.090 1.090 1.100 0.980 1.090 78,520,025 82,048,626 1.0449 21.69 21.69 21.89 19.50 21.69 3,945,437 20.796 10.10%
2010-02-10 0 0.990 0.990 1.000 0.980 1.020 39,348,000 39,236,880 0.9972 19.70 19.70 19.90 19.50 20.30 1,977,140 19.845 0.00%
2010-02-09 0 0.990 0.990 1.000 0.970 1.030 89,980,025 89,617,424 0.9960 19.70 19.70 19.90 19.30 20.50 4,521,274 19.821 4.21%
2010-02-08 1 0.950 0.940 0.950 0.890 1.080 131,251,000 125,103,180 0.9532 18.91 18.71 18.91 17.71 21.49 6,595,038 18.969 -11.21%
2010-02-05 0 1.070 1.060 1.070 1.060 1.110 47,668,000 51,255,800 1.0753 21.29 21.10 21.29 21.10 22.09 2,395,199 21.399 -5.31%
2010-02-04 0 1.130 1.120 1.140 1.120 1.180 32,870,000 37,569,800 1.1430 22.49 22.29 22.69 22.29 23.48 1,651,636 22.747 -3.42%
2010-02-03 0 1.170 1.160 1.170 1.140 1.230 61,344,074 72,125,147 1.1757 23.28 23.09 23.28 22.69 24.48 3,082,388 23.399 -0.85%
2010-02-02 0 1.180 1.180 1.190 1.180 1.280 89,869,009 110,396,920 1.2284 23.48 23.48 23.68 23.48 25.47 4,515,695 24.447 -1.67%
2010-02-01 0 1.200 1.190 1.200 1.090 1.230 128,950,005 152,843,706 1.1853 23.88 23.68 23.88 21.69 24.48 6,479,419 23.589 9.09%
2010-01-29 0 1.100 1.090 1.100 1.020 1.160 221,976,000 242,979,800 1.0946 21.89 21.69 21.89 20.30 23.09 11,153,745 21.785 -1.79%
2010-01-28 0 1.120 1.110 1.120 1.080 1.300 170,914,754 201,166,617 1.1770 22.29 22.09 22.29 21.49 25.87 8,588,043 23.424 -8.94%
2010-01-27 0 1.230 1.230 1.240 1.190 1.560 252,326,790 352,856,381 1.3984 24.48 24.48 24.68 23.68 31.05 12,678,797 27.830 -15.75%
2010-01-26 0 1.460 1.450 1.460 1.160 1.570 480,832,028 661,406,068 1.3755 29.06 28.86 29.06 23.09 31.25 24,160,619 27.375 62.22%
2010-01-25 1 - - - - - 0 0 - 17.91 - - - - 0 - 0.00%
2010-01-22 1 - - - - - 0 0 - 17.91 - - - - 0 - 0.00%
2010-01-21 1 - - - - - 0 0 - 17.91 - - - - 0 - 0.00%
2010-01-20 1 - - - - - 0 0 - 17.91 - - - - 0 - 0.00%
2010-01-19 1 - - - - - 0 0 - 17.91 - - - - 0 - 0.00%
2010-01-18 1 - - - - - 0 0 - 17.91 - - - - 0 - 0.00%
2010-01-15 0 0.900 0.900 0.910 0.870 1.000 54,472,015 49,583,653 0.9103 17.91 17.91 18.11 17.31 19.90 2,737,084 18.116 -8.16%
2010-01-14 0 0.980 0.980 0.990 0.940 1.040 57,607,500 57,692,395 1.0015 19.50 19.50 19.70 18.71 20.70 2,894,634 19.931 5.38%
2010-01-13 0 0.930 0.920 0.930 0.800 0.970 64,085,518 58,411,690 0.9115 18.51 18.31 18.51 15.92 19.30 3,220,139 18.139 8.14%
2010-01-12 0 0.860 0.850 0.870 0.790 0.980 161,726,332 144,634,592 0.8943 17.12 16.92 17.31 15.72 19.50 8,126,348 17.798 11.69%
2010-01-11 0 0.770 0.760 0.770 0.590 0.790 150,860,559 108,093,981 0.7165 15.32 15.13 15.32 11.74 15.72 7,580,370 14.260 30.51%
2010-01-08 0 0.590 0.590 0.600 0.580 0.610 79,988,425 47,696,678 0.5963 11.74 11.74 11.94 11.54 12.14 4,019,220 11.867 3.51%
2010-01-07 0 0.570 0.560 0.570 0.510 0.570 75,620,000 41,423,600 0.5478 11.34 11.14 11.34 10.15 11.34 3,799,718 10.902 11.76%
2010-01-06 0 0.510 0.500 0.510 0.460 0.520 85,198,039 42,579,479 0.4998 10.15 9.951 10.15 9.155 10.35 4,280,991 9.9462 10.87%
2010-01-05 0 0.460 0.455 0.460 0.445 0.490 38,850,000 18,151,750 0.4672 9.155 9.055 9.155 8.856 9.752 1,952,116 9.2985 -2.13%
2010-01-04 0 0.470 0.465 0.470 0.410 0.470 108,350,000 48,473,000 0.4474 9.354 9.254 9.354 8.160 9.354 5,444,319 8.9034 14.63%
2009-12-31 0 0.410 0.415 0.420 0.370 0.415 76,340,000 30,174,300 0.3953 8.160 8.259 8.359 7.364 8.259 3,835,896 7.8663 9.33%
2009-12-30 0 0.375 0.370 0.375 0.360 0.385 32,630,000 12,106,700 0.3710 7.463 7.364 7.463 7.165 7.662 1,639,577 7.3840 -1.32%
2009-12-29 0 0.380 0.375 0.385 0.345 0.385 57,036,000 21,171,700 0.3712 7.563 7.463 7.662 6.866 7.662 2,865,918 7.3874 10.14%
2009-12-28 0 0.345 0.345 0.350 0.345 0.390 71,960,100 26,702,434 0.3711 6.866 6.866 6.966 6.866 7.762 3,615,817 7.3849 -5.48%
2009-12-24 0 0.365 0.365 0.370 0.300 0.400 172,040,000 63,738,100 0.3705 7.264 7.264 7.364 5.970 7.961 8,644,584 7.3732 23.73%
2009-12-23 0 0.295 0.290 0.295 0.275 0.395 148,724,035 49,290,731 0.3314 5.871 5.771 5.871 5.473 7.861 7,473,015 6.5958 11.32%
2009-12-22 1 - - - - - 0 0 - 5.274 - - - - 0 - 0.00%
2009-12-21 1 0.265 0.265 0.270 0.240 0.275 37,128,000 9,709,320 0.2615 5.274 5.274 5.373 4.776 5.473 1,865,590 5.2044 11.81%
2009-12-18 0 0.237 0.235 0.238 0.227 0.246 46,700,000 11,181,180 0.2394 4.717 4.677 4.737 4.518 4.896 2,346,559 4.7649 6.76%
2009-12-17 0 0.222 0.220 0.224 0.201 0.225 31,022,025 6,594,045 0.2126 4.418 4.378 4.458 4.000 4.478 1,558,780 4.2303 3.74%
2009-12-16 0 0.214 0.211 0.215 0.205 0.215 51,292,000 10,811,500 0.2108 4.259 4.199 4.279 4.080 4.279 2,577,296 4.1949 0.94%
2009-12-15 0 0.212 0.210 0.211 0.200 0.229 119,060,000 25,633,740 0.2153 4.219 4.179 4.199 3.980 4.557 5,982,470 4.2848 3.41%
2009-12-14 0 0.205 0.204 0.208 0.198 0.213 49,180,000 10,082,480 0.2050 4.080 4.060 4.140 3.940 4.239 2,471,173 4.0800 1.99%
2009-12-11 0 0.201 0.201 0.203 0.170 0.217 94,130,462 18,879,363 0.2006 4.000 4.000 4.040 3.383 4.319 4,729,823 3.9916 16.18%
2009-12-10 0 0.173 0.173 0.177 0.165 0.180 24,100,000 4,200,780 0.1743 3.443 3.443 3.523 3.284 3.582 1,210,965 3.4690 2.98%
2009-12-09 0 0.168 0.165 0.171 0.163 0.171 6,840,000 1,137,760 0.1663 3.343 3.284 3.403 3.244 3.403 343,693 3.3104 1.20%
2009-12-08 0 0.166 0.166 0.168 0.156 0.167 7,792,050 1,275,740 0.1637 3.304 3.304 3.343 3.105 3.324 391,531 3.2583 -2.92%
2009-12-07 0 0.171 0.171 0.174 0.155 0.177 30,880,000 5,198,820 0.1684 3.403 3.403 3.463 3.085 3.523 1,551,644 3.3505 11.04%
2009-12-04 0 0.154 0.151 0.154 0.149 0.158 7,200,000 1,104,300 0.1534 3.065 3.005 3.065 2.965 3.144 361,782 3.0524 -0.65%
2009-12-03 0 0.155 0.152 0.154 0.150 0.170 15,680,150 2,513,881 0.1603 3.085 3.025 3.065 2.985 3.383 787,889 3.1907 -2.52%
2009-12-02 0 0.159 0.159 0.161 0.155 0.172 38,465,658 6,210,957 0.1615 3.164 3.164 3.204 3.085 3.423 1,932,804 3.2134 -9.66%
2009-12-01 0 0.176 0.172 0.174 0.130 0.188 348,278,000 42,766,420 0.1228 3.503 3.423 3.463 2.587 3.741 17,500,107 2.4438 50.43%
2009-11-30 0 0.117 0.113 0.117 0.105 0.118 8,400,000 947,000 0.1127 2.328 2.249 2.328 2.090 2.348 422,079 2.2437 17.00%
2009-11-27 0 0.100 0.099 0.100 0.100 0.105 5,620,000 572,240 0.1018 1.990 1.970 1.990 1.990 2.090 282,391 2.0264 -4.76%
2009-11-26 0 0.105 0.103 0.105 0.099 0.105 4,840,000 495,880 0.1025 2.090 2.050 2.090 1.970 2.090 243,198 2.0390 0.96%
2009-11-25 0 0.104 0.101 0.104 0.099 0.105 2,620,000 267,980 0.1023 2.070 2.010 2.070 1.970 2.090 131,649 2.0356 0.00%
2009-11-24 0 0.104 0.100 0.104 0.098 0.107 2,040,000 204,900 0.1004 2.070 1.990 2.070 1.950 2.129 102,505 1.9989 1.96%
2009-11-23 0 0.102 0.102 0.105 0.100 0.107 3,180,000 326,860 0.1028 2.030 2.030 2.090 1.990 2.129 159,787 2.0456 -4.67%
2009-11-20 0 0.107 0.107 0.109 0.107 0.110 240,000 26,180 0.1091 2.129 2.129 2.169 2.129 2.189 12,059 2.1709 -0.93%
2009-11-19 0 0.108 0.108 0.115 0.108 0.110 440,000 48,000 0.1091 2.149 2.149 2.289 2.149 2.189 22,109 2.1711 -1.82%
2009-11-18 0 0.110 0.108 0.110 0.106 0.113 4,244,000 465,560 0.1097 2.189 2.149 2.189 2.110 2.249 213,250 2.1832 -2.65%
2009-11-17 0 0.113 0.113 0.118 0.113 0.118 1,720,000 199,160 0.1158 2.249 2.249 2.348 2.249 2.348 86,426 2.3044 -5.04%
2009-11-16 0 0.119 0.115 0.119 0.114 0.120 2,060,000 239,080 0.1161 2.368 2.289 2.368 2.269 2.388 103,510 2.3097 4.39%
2009-11-13 0 0.114 0.114 0.119 0.114 0.118 540,000 62,720 0.1161 2.269 2.269 2.368 2.269 2.348 27,134 2.3115 -4.20%
2009-11-12 0 0.119 0.114 0.119 0.112 0.120 2,780,000 318,460 0.1146 2.368 2.269 2.368 2.229 2.388 139,688 2.2798 -3.25%
2009-11-11 0 0.123 0.118 0.123 0.117 0.124 5,208,000 632,448 0.1214 2.448 2.348 2.448 2.328 2.468 261,689 2.4168 4.24%
2009-11-10 0 0.118 0.118 0.120 0.114 0.123 8,505,033 1,006,314 0.1183 2.348 2.348 2.388 2.269 2.448 427,357 2.3547 16.83%
2009-11-09 0 0.101 0.101 0.110 0.101 0.101 60,000 6,060 0.1010 2.010 2.010 2.189 2.010 2.010 3,015 2.0100 -4.72%
2009-11-06 0 0.106 0.105 0.109 0.098 0.115 5,120,000 553,280 0.1081 2.110 2.090 2.169 1.950 2.289 257,267 2.1506 8.16%
2009-11-05 0 0.098 0.095 0.099 0.090 0.100 5,440,000 518,480 0.0953 1.950 1.891 1.970 1.791 1.990 273,347 1.8968 5.38%
2009-11-04 0 0.093 0.088 0.093 0.091 0.094 280,000 25,920 0.0926 1.851 1.751 1.851 1.811 1.871 14,069 1.8423 2.20%
2009-11-03 0 0.091 0.089 0.094 0.091 0.091 40,000 3,640 0.0910 1.811 1.771 1.871 1.811 1.811 2,010 1.8110 -5.21%
2009-11-02 0 0.096 0.092 0.095 0.082 0.096 11,260,000 1,022,640 0.0908 1.911 1.831 1.891 1.632 1.911 565,787 1.8075 6.67%
2009-10-30 0 0.090 0.086 0.090 0.089 0.090 1,265,033 113,663 0.0898 1.791 1.712 1.791 1.771 1.791 63,565 1.7881 0.00%
2009-10-29 0 0.090 0.082 0.090 0.082 0.090 600,000 50,800 0.0847 1.791 1.632 1.791 1.632 1.791 30,149 1.6850 -2.17%
2009-10-28 0 0.092 0.082 0.094 - - 0 0 - 1.831 1.632 1.871 - - 0 - 0.00%
2009-10-27 0 0.092 0.083 0.092 - - 0 0 - 1.831 1.652 1.831 - - 0 - 0.00%
2009-10-23 0 0.092 0.089 0.099 0.092 0.093 5,760,000 530,360 0.0921 1.831 1.771 1.970 1.831 1.851 289,426 1.8325 0.00%
2009-10-22 0 0.092 0.092 0.096 0.089 0.092 880,000 79,420 0.0903 1.831 1.831 1.911 1.771 1.831 44,218 1.7961 1.10%
2009-10-21 0 0.091 0.086 0.091 0.092 0.092 200,000 18,400 0.0920 1.811 1.712 1.811 1.831 1.831 10,050 1.8309 4.60%
2009-10-20 0 0.087 0.085 0.090 0.083 0.087 2,000,000 168,980 0.0845 1.731 1.692 1.791 1.652 1.731 100,495 1.6815 2.35%
2009-10-19 0 0.085 0.084 0.088 0.085 0.087 2,100,000 180,540 0.0860 1.692 1.672 1.751 1.692 1.731 105,520 1.7110 -3.41%
2009-10-16 0 0.088 0.086 0.088 0.090 0.092 240,000 21,760 0.0907 1.751 1.712 1.751 1.791 1.831 12,059 1.8044 -5.38%
2009-10-15 0 0.093 0.092 0.093 0.091 0.094 880,000 81,540 0.0927 1.851 1.831 1.851 1.811 1.871 44,218 1.8441 -1.06%
2009-10-14 0 0.094 0.091 0.094 0.093 0.094 750,000 70,040 0.0934 1.871 1.811 1.871 1.851 1.871 37,686 1.8585 4.44%
2009-10-13 0 0.090 0.090 0.092 0.089 0.099 2,580,005 238,740 0.0925 1.791 1.791 1.831 1.771 1.970 129,639 1.8416 -7.22%
2009-10-12 0 0.097 0.089 0.098 0.086 0.097 420,100 36,367 0.0866 1.930 1.771 1.950 1.712 1.930 21,109 1.7228 10.23%
2009-10-09 0 0.088 0.097 0.098 0.087 0.088 140,000 12,300 0.0879 1.751 1.930 1.950 1.731 1.751 7,035 1.7485 -5.38%
2009-10-08 0 0.093 0.093 0.095 0.090 0.091 1,540,000 139,100 0.0903 1.851 1.851 1.891 1.791 1.811 77,381 1.7976 -5.10%
2009-10-07 0 0.098 0.097 0.098 - - 0 0 - 1.950 1.930 1.950 - - 0 - 0.00%
2009-10-06 0 0.098 0.089 0.100 - - 0 0 - 1.950 1.771 1.990 - - 0 - 0.00%
2009-10-05 0 0.098 0.090 0.099 - - 0 0 - 1.950 1.791 1.970 - - 0 - 0.00%
2009-10-02 0 0.098 0.086 0.100 - - 0 0 - 1.950 1.712 1.990 - - 0 - 0.00%
2009-09-30 0 0.098 0.096 0.100 0.098 0.098 240,000 23,480 0.0978 1.950 1.911 1.990 1.950 1.950 12,059 1.9470 0.00%
2009-09-29 0 0.098 0.098 0.100 0.098 0.107 4,660,000 493,500 0.1059 1.950 1.950 1.990 1.950 2.129 234,153 2.1076 -9.26%
2009-09-28 0 0.108 0.099 0.108 0.101 0.101 20,000 2,020 0.1010 2.149 1.970 2.149 2.010 2.010 1,005 2.0100 -1.82%
2009-09-25 0 0.110 0.101 0.110 0.100 0.110 8,620,000 871,340 0.1011 2.189 2.010 2.189 1.990 2.189 433,134 2.0117 1.85%
2009-09-24 0 0.108 0.100 0.108 0.100 0.108 800,000 85,500 0.1069 2.149 1.990 2.149 1.990 2.149 40,198 2.1270 0.00%
2009-09-23 0 0.108 0.107 0.110 0.108 0.108 500,000 54,000 0.1080 2.149 2.129 2.189 2.149 2.149 25,124 2.1494 -1.82%
2009-09-22 0 0.110 0.109 0.110 0.109 0.110 5,640,000 617,000 0.1094 2.189 2.169 2.189 2.169 2.189 283,396 2.1772 0.00%
2009-09-21 0 0.110 0.109 0.111 0.110 0.112 1,740,000 192,940 0.1109 2.189 2.169 2.209 2.189 2.229 87,431 2.2068 -1.79%
2009-09-18 0 0.112 0.112 0.115 0.112 0.115 1,248,000 142,160 0.1139 2.229 2.229 2.289 2.229 2.289 62,709 2.2670 -4.27%
2009-09-17 0 0.117 0.116 0.120 0.112 0.119 1,244,000 143,108 0.1150 2.328 2.309 2.388 2.229 2.368 62,508 2.2894 -0.85%
2009-09-16 0 0.118 0.118 0.120 0.118 0.121 520,000 62,220 0.1197 2.348 2.348 2.388 2.348 2.408 26,129 2.3813 -2.48%
2009-09-15 0 0.121 0.118 0.122 0.120 0.121 380,000 45,780 0.1205 2.408 2.348 2.428 2.388 2.408 19,094 2.3976 -2.42%
2009-09-14 0 0.124 0.119 0.124 0.118 0.126 1,140,000 137,620 0.1207 2.468 2.368 2.468 2.348 2.508 57,282 2.4025 -1.59%
2009-09-11 0 0.126 0.125 0.130 0.126 0.126 160,000 20,160 0.1260 2.508 2.488 2.587 2.508 2.508 8,040 2.5076 -5.97%
2009-09-10 0 0.134 0.125 0.135 0.115 0.134 268,000 33,224 0.1240 2.667 2.488 2.687 2.289 2.667 13,466 2.4672 4.69%
2009-09-09 0 0.128 0.128 0.133 0.128 0.133 280,000 35,940 0.1284 2.547 2.547 2.647 2.547 2.647 14,069 2.5545 -1.54%
2009-09-08 0 0.130 0.126 0.134 0.125 0.130 400,000 51,000 0.1275 2.587 2.508 2.667 2.488 2.587 20,099 2.5374 1.56%
2009-09-07 0 0.128 0.128 0.134 0.128 0.135 580,000 77,960 0.1344 2.547 2.547 2.667 2.547 2.687 29,144 2.6750 -3.03%
2009-09-04 0 0.132 0.130 0.132 0.125 0.132 1,260,005 161,141 0.1279 2.627 2.587 2.627 2.488 2.627 63,312 2.5452 -2.22%
2009-09-03 0 0.135 0.128 0.135 0.135 0.138 1,940,000 262,820 0.1355 2.687 2.547 2.687 2.687 2.746 97,480 2.6961 0.00%
2009-09-02 0 0.135 0.133 0.138 0.130 0.135 3,740,000 488,360 0.1306 2.687 2.647 2.746 2.587 2.687 187,926 2.5987 3.85%
2009-09-01 0 0.130 0.123 0.132 0.130 0.130 520,000 67,460 0.1297 2.587 2.448 2.627 2.587 2.587 26,129 2.5818 -1.52%
2009-08-31 0 0.132 0.120 0.132 0.112 0.132 808,000 94,440 0.1169 2.627 2.388 2.627 2.229 2.627 40,600 2.3261 2.33%
2009-08-28 0 0.129 0.123 0.132 0.129 0.130 2,060,000 267,300 0.1298 2.567 2.448 2.627 2.567 2.587 103,510 2.5824 0.00%
2009-08-27 0 0.129 0.128 0.139 0.129 0.129 30,000 3,780 0.1260 2.567 2.547 2.766 2.567 2.567 1,507 2.5076 -0.77%
2009-08-26 0 0.130 0.126 0.131 0.126 0.132 940,000 122,840 0.1307 2.587 2.508 2.607 2.508 2.627 47,233 2.6007 -1.52%
2009-08-25 0 0.132 0.130 0.132 0.130 0.133 2,320,000 306,140 0.1320 2.627 2.587 2.627 2.587 2.647 116,574 2.6261 -0.75%
2009-08-24 0 0.133 0.133 0.136 0.124 0.137 2,120,000 273,340 0.1289 2.647 2.647 2.707 2.468 2.727 106,525 2.5660 0.00%
2009-08-21 0 0.133 0.133 0.135 0.130 0.135 640,000 83,800 0.1309 2.647 2.647 2.687 2.587 2.687 32,158 2.6058 2.31%
2009-08-20 0 0.130 0.130 0.138 0.129 0.130 100,000 12,940 0.1294 2.587 2.587 2.746 2.567 2.587 5,025 2.5753 -2.26%
2009-08-19 0 0.133 0.130 0.135 0.132 0.133 1,172,000 155,620 0.1328 2.647 2.587 2.687 2.627 2.647 58,890 2.6425 -2.21%
2009-08-18 0 0.136 0.134 0.136 0.133 0.136 460,000 61,860 0.1345 2.707 2.667 2.707 2.647 2.707 23,114 2.6763 0.00%
2009-08-17 0 0.136 0.133 0.136 0.130 0.136 2,640,000 352,760 0.1336 2.707 2.647 2.707 2.587 2.707 132,653 2.6593 -0.73%
2009-08-14 0 0.137 0.132 0.137 0.132 0.138 1,380,000 187,120 0.1356 2.727 2.627 2.727 2.627 2.746 69,342 2.6985 -0.72%
2009-08-13 0 0.138 0.138 0.142 0.137 0.142 2,040,000 282,280 0.1384 2.746 2.746 2.826 2.727 2.826 102,505 2.7538 1.47%
2009-08-12 0 0.136 0.136 0.139 0.136 0.138 520,000 71,720 0.1379 2.707 2.707 2.766 2.707 2.746 26,129 2.7449 -1.45%
2009-08-11 0 0.138 0.138 0.142 0.137 0.137 400,000 54,800 0.1370 2.746 2.746 2.826 2.727 2.727 20,099 2.7265 -0.72%
2009-08-10 0 0.139 0.139 0.140 0.135 0.140 1,080,000 150,060 0.1389 2.766 2.766 2.786 2.687 2.786 54,267 2.7652 0.72%
2009-08-07 0 0.138 0.136 0.139 0.136 0.140 2,660,000 365,520 0.1374 2.746 2.707 2.766 2.707 2.786 133,658 2.7347 -2.82%
2009-08-06 0 0.142 0.142 0.145 0.139 0.145 3,220,000 454,120 0.1410 2.826 2.826 2.886 2.766 2.886 161,797 2.8067 2.16%
2009-08-05 0 0.139 0.139 0.140 0.137 0.145 3,860,025 542,843 0.1406 2.766 2.766 2.786 2.727 2.886 193,957 2.7988 -4.14%
2009-08-04 0 0.145 0.138 0.145 0.136 0.148 8,667,159 1,227,145 0.1416 2.886 2.746 2.886 2.707 2.945 435,503 2.8178 -0.68%
2009-08-03 0 0.146 0.140 0.146 0.134 0.146 3,900,000 553,480 0.1419 2.906 2.786 2.906 2.667 2.906 195,965 2.8244 2.10%
2009-07-31 0 0.143 0.143 0.144 0.134 0.149 11,600,000 1,629,540 0.1405 2.846 2.846 2.866 2.667 2.965 582,871 2.7957 11.72%
2009-07-30 0 0.128 0.128 0.135 0.126 0.129 220,000 28,040 0.1275 2.547 2.547 2.687 2.508 2.567 11,054 2.5365 0.79%
2009-07-29 0 0.127 0.124 0.127 0.123 0.134 5,800,000 743,600 0.1282 2.527 2.468 2.527 2.448 2.667 291,436 2.5515 -7.97%
2009-07-28 0 0.138 0.134 0.138 0.133 0.139 240,000 32,720 0.1363 2.746 2.667 2.746 2.647 2.766 12,059 2.7132 0.00%
2009-07-27 0 0.138 0.135 0.139 0.134 0.142 2,760,000 373,060 0.1352 2.746 2.687 2.766 2.667 2.826 138,683 2.6900 -1.43%
2009-07-24 0 0.140 0.137 0.141 0.135 0.143 15,204,000 2,124,608 0.1397 2.786 2.727 2.806 2.687 2.846 763,963 2.7810 -5.41%
2009-07-23 0 0.148 0.145 0.148 0.143 0.149 2,920,000 420,400 0.1440 2.945 2.886 2.945 2.846 2.965 146,723 2.8653 0.68%
2009-07-22 0 0.147 0.144 0.147 0.147 0.150 4,080,082 604,451 0.1481 2.926 2.866 2.926 2.926 2.985 205,014 2.9483 0.00%
2009-07-21 0 0.147 0.142 0.147 0.139 0.148 4,820,025 701,283 0.1455 2.926 2.826 2.926 2.766 2.945 242,194 2.8955 1.38%
2009-07-20 0 0.145 0.142 0.145 0.141 0.146 3,900,000 558,840 0.1433 2.886 2.826 2.886 2.806 2.906 195,965 2.8517 1.40%
2009-07-17 0 0.143 0.143 0.146 0.134 0.150 9,700,025 1,381,463 0.1424 2.846 2.846 2.906 2.667 2.985 487,402 2.8343 4.38%
2009-07-16 0 0.137 0.133 0.137 0.133 0.138 7,210,000 977,480 0.1356 2.727 2.647 2.727 2.647 2.746 362,285 2.6981 0.00%
2009-07-15 0 0.137 0.137 0.138 0.133 0.162 22,360,000 3,106,340 0.1389 2.727 2.727 2.746 2.647 3.224 1,123,535 2.7648 -13.29%
2009-07-14 0 0.158 0.158 0.159 0.153 0.173 13,054,000 2,130,524 0.1632 3.144 3.144 3.164 3.045 3.443 655,931 3.2481 -4.24%
2009-07-13 0 0.165 0.162 0.165 0.130 0.167 28,260,000 4,411,680 0.1561 3.284 3.224 3.284 2.587 3.324 1,419,995 3.1068 20.44%
2009-07-10 0 0.137 0.130 0.137 0.122 0.145 19,990,000 2,657,380 0.1329 2.727 2.587 2.727 2.428 2.886 1,004,448 2.6456 -2.14%
2009-07-09 0 0.140 0.140 0.143 0.125 0.144 30,052,000 4,136,720 0.1377 2.786 2.786 2.846 2.488 2.866 1,510,039 2.7395 16.67%
2009-07-08 0 0.120 0.120 0.122 0.111 0.122 10,228,010 1,209,721 0.1183 2.388 2.388 2.428 2.209 2.428 513,932 2.3539 4.35%
2009-07-07 0 0.115 0.115 0.117 0.110 0.120 6,100,000 705,260 0.1156 2.289 2.289 2.328 2.189 2.388 306,510 2.3009 3.60%
2009-07-06 0 0.111 0.110 0.111 0.110 0.120 9,530,000 1,076,730 0.1130 2.209 2.189 2.209 2.189 2.388 478,859 2.2485 1.83%
2009-07-03 0 0.109 0.108 0.111 0.100 0.109 3,980,000 430,300 0.1081 2.169 2.149 2.209 1.990 2.169 199,985 2.1517 -0.91%
2009-07-02 0 0.110 0.105 0.110 0.107 0.110 6,080,000 658,700 0.1083 2.189 2.090 2.189 2.129 2.189 305,505 2.1561 -1.79%
2009-06-30 0 0.112 0.110 0.113 0.108 0.118 6,460,000 719,400 0.1114 2.229 2.189 2.249 2.149 2.348 324,599 2.2163 -1.75%
2009-06-29 0 0.114 0.111 0.114 0.103 0.115 10,500,000 1,149,940 0.1095 2.269 2.209 2.269 2.050 2.289 527,599 2.1796 10.68%
2009-06-26 0 0.103 0.102 0.104 0.100 0.103 3,600,100 365,449 0.1015 2.050 2.030 2.070 1.990 2.050 180,896 2.0202 1.98%
2009-06-25 0 0.101 0.100 0.102 0.100 0.105 4,680,000 473,960 0.1013 2.010 1.990 2.030 1.990 2.090 235,158 2.0155 1.00%
2009-06-24 0 0.100 0.100 0.103 0.100 0.100 912,000 91,092 0.0999 1.990 1.990 2.050 1.990 1.990 45,826 1.9878 1.01%
2009-06-23 0 0.099 0.099 0.101 0.098 0.100 5,920,000 584,700 0.0988 1.970 1.970 2.010 1.950 1.990 297,465 1.9656 -6.60%
2009-06-22 0 0.106 0.106 0.108 0.105 0.108 3,440,000 366,660 0.1066 2.110 2.110 2.149 2.090 2.149 172,851 2.1212 -1.85%
2009-06-19 0 0.108 0.108 0.109 0.106 0.112 6,240,000 679,540 0.1089 2.149 2.149 2.169 2.110 2.229 313,545 2.1673 4.85%
2009-06-18 0 0.103 0.102 0.103 0.101 0.104 2,800,000 287,860 0.1028 2.050 2.030 2.050 2.010 2.070 140,693 2.0460 -0.96%
2009-06-17 0 0.104 0.103 0.104 0.098 0.105 5,740,000 583,940 0.1017 2.070 2.050 2.070 1.950 2.090 288,421 2.0246 7.22%
2009-06-16 0 0.097 0.096 0.100 0.094 0.100 4,380,000 423,740 0.0967 1.930 1.911 1.990 1.871 1.990 220,084 1.9254 -10.19%
2009-06-15 0 0.108 0.108 0.110 0.108 0.115 3,280,000 362,420 0.1105 2.149 2.149 2.189 2.149 2.289 164,812 2.1990 -2.70%
2009-06-12 0 0.111 0.111 0.115 0.110 0.116 7,304,005 835,281 0.1144 2.209 2.209 2.289 2.189 2.309 367,008 2.2759 0.91%
2009-06-11 0 0.110 0.109 0.110 0.108 0.110 5,640,000 614,060 0.1089 2.189 2.169 2.189 2.149 2.189 283,396 2.1668 0.92%
2009-06-10 0 0.109 0.109 0.114 0.105 0.113 10,240,000 1,118,940 0.1093 2.169 2.169 2.269 2.090 2.249 514,535 2.1747 2.83%
2009-06-09 0 0.106 0.107 0.108 0.104 0.108 8,520,000 905,380 0.1063 2.110 2.129 2.149 2.070 2.149 428,109 2.1148 -2.75%
2009-06-08 0 0.109 0.108 0.110 0.100 0.112 9,000,000 972,900 0.1081 2.169 2.149 2.189 1.990 2.229 452,228 2.1513 4.81%
2009-06-05 0 0.104 0.101 0.104 0.100 0.118 13,136,000 1,399,100 0.1065 2.070 2.010 2.070 1.990 2.348 660,051 2.1197 -5.45%
2009-06-04 0 0.110 0.110 0.112 0.098 0.115 24,020,000 2,583,780 0.1076 2.189 2.189 2.229 1.950 2.289 1,206,946 2.1408 11.11%
2009-06-03 0 0.099 0.098 0.100 0.087 0.100 18,360,846 1,752,296 0.0954 1.970 1.950 1.990 1.731 1.990 922,587 1.8993 16.47%
2009-06-02 0 0.085 0.085 0.087 0.085 0.088 7,560,000 652,940 0.0864 1.692 1.692 1.731 1.692 1.751 379,871 1.7188 0.00%
2009-06-01 0 0.085 0.084 0.086 0.080 0.089 10,820,000 922,840 0.0853 1.692 1.672 1.712 1.592 1.771 543,678 1.6974 7.59%
2009-05-29 0 0.079 0.078 0.080 0.076 0.082 2,660,000 210,380 0.0791 1.572 1.552 1.592 1.513 1.632 133,658 1.5740 5.33%
2009-05-27 0 0.075 0.073 0.075 0.075 0.078 4,080,000 312,480 0.0766 1.493 1.453 1.493 1.493 1.552 205,010 1.5242 0.00%
2009-05-26 0 0.075 0.074 0.076 0.072 0.075 2,500,000 183,800 0.0735 1.493 1.473 1.513 1.433 1.493 125,619 1.4632 0.00%
2009-05-25 0 0.075 0.074 0.075 0.073 0.078 6,360,000 473,660 0.0745 1.493 1.473 1.493 1.453 1.552 319,574 1.4822 -3.85%
2009-05-22 0 0.078 0.078 0.080 0.076 0.081 4,320,030 342,822 0.0794 1.552 1.552 1.592 1.513 1.612 217,071 1.5793 -4.88%
2009-05-21 0 0.082 0.079 0.082 0.077 0.082 3,800,000 303,180 0.0798 1.632 1.572 1.632 1.532 1.632 190,941 1.5878 3.80%
2009-05-20 0 0.079 0.078 0.079 0.078 0.084 6,960,000 556,220 0.0799 1.572 1.552 1.572 1.552 1.672 349,723 1.5905 -4.82%
2009-05-19 0 0.083 0.081 0.083 0.079 0.085 7,400,000 610,660 0.0825 1.652 1.612 1.652 1.572 1.692 371,832 1.6423 1.22%
2009-05-18 0 0.082 0.081 0.083 0.073 0.089 11,720,030 975,242 0.0832 1.632 1.612 1.652 1.453 1.771 588,902 1.6560 6.49%
2009-05-15 0 0.077 0.076 0.077 0.076 0.080 5,332,000 417,344 0.0783 1.532 1.513 1.532 1.513 1.592 267,920 1.5577 0.00%
2009-05-14 0 0.077 0.076 0.078 0.070 0.080 11,339,000 852,711 0.0752 1.532 1.513 1.552 1.393 1.592 569,757 1.4966 -1.28%
2009-05-13 0 0.078 0.077 0.079 0.075 0.087 26,520,000 2,125,100 0.0801 1.552 1.532 1.572 1.493 1.731 1,332,564 1.5947 6.85%
2009-05-12 0 0.073 0.072 0.073 0.061 0.076 13,680,010 961,521 0.0703 1.453 1.433 1.453 1.214 1.513 687,387 1.3988 12.31%
2009-05-11 0 0.065 0.062 0.065 0.060 0.068 8,780,000 556,240 0.0634 1.294 1.234 1.294 1.194 1.353 441,173 1.2608 6.56%
2009-05-08 0 0.061 0.059 0.062 0.061 0.061 200,000 12,200 0.0610 1.214 1.174 1.234 1.214 1.214 10,050 1.2140 3.39%
2009-05-07 0 0.059 0.059 0.060 0.059 0.062 3,880,078 233,244 0.0601 1.174 1.174 1.194 1.174 1.234 194,964 1.1963 -1.67%
2009-05-06 0 0.060 0.060 0.064 0.060 0.064 1,760,000 109,200 0.0620 1.194 1.194 1.274 1.194 1.274 88,436 1.2348 0.00%
2009-05-05 0 0.060 0.057 0.062 0.057 0.061 2,720,000 159,840 0.0588 1.194 1.134 1.234 1.134 1.214 136,673 1.1695 3.45%
2009-05-04 0 0.058 0.055 0.060 0.053 0.058 720,035 40,282 0.0559 1.154 1.095 1.194 1.055 1.154 36,180 1.1134 11.54%
2009-04-30 0 0.052 0.052 0.055 0.052 0.053 380,000 19,940 0.0525 1.035 1.035 1.095 1.035 1.055 19,094 1.0443 1.96%
2009-04-29 0 0.051 0.051 0.053 0.051 0.052 1,360,000 69,400 0.0510 1.015 1.015 1.055 1.015 1.035 68,337 1.0156 -1.92%
2009-04-28 0 0.052 0.052 0.054 0.051 0.054 2,400,000 126,340 0.0526 1.035 1.035 1.075 1.015 1.075 120,594 1.0476 0.00%
2009-04-27 0 0.052 0.050 0.052 0.050 0.058 8,420,045 445,562 0.0529 1.035 0.995 1.035 0.995 1.154 423,086 1.0531 -17.46%
2009-04-24 0 0.063 0.061 0.063 0.060 0.066 3,320,000 208,500 0.0628 1.254 1.214 1.254 1.194 1.313 166,822 1.2498 -3.08%
2009-04-23 0 0.065 0.062 0.065 0.061 0.067 2,900,000 187,040 0.0645 1.294 1.234 1.294 1.214 1.333 145,718 1.2836 4.84%
2009-04-22 0 0.062 0.062 0.064 0.059 0.070 12,660,000 816,200 0.0645 1.234 1.234 1.274 1.174 1.393 636,134 1.2831 1.64%
2009-04-21 0 0.061 0.059 0.061 0.045 0.069 26,840,000 1,661,660 0.0619 1.214 1.174 1.214 0.896 1.373 1,348,644 1.2321 22.00%
2009-04-20 0 0.050 0.049 0.052 0.046 0.052 1,700,000 86,000 0.0506 0.995 0.975 1.035 0.915 1.035 85,421 1.0068 2.04%
2009-04-17 0 0.049 0.046 0.051 0.047 0.052 1,160,000 56,700 0.0489 0.975 0.915 1.015 0.935 1.035 58,287 0.9728 2.08%
2009-04-16 0 0.048 0.047 0.050 0.048 0.048 300,000 14,400 0.0480 0.955 0.935 0.995 0.955 0.955 15,074 0.9553 -4.00%
2009-04-15 0 0.050 0.050 0.051 0.046 0.052 2,920,000 147,200 0.0504 0.995 0.995 1.015 0.915 1.035 146,723 1.0033 8.70%
2009-04-14 0 0.046 0.046 0.050 0.045 0.045 20,000 900 0.0450 0.915 0.915 0.995 0.896 0.896 1,005 0.8956 2.22%
2009-04-09 0 0.045 0.045 0.047 0.044 0.048 1,640,010 72,760 0.0444 0.896 0.896 0.935 0.876 0.955 82,406 0.8829 -6.25%
2009-04-08 0 0.048 0.044 0.048 0.043 0.048 940,000 43,580 0.0464 0.955 0.876 0.955 0.856 0.955 47,233 0.9227 0.00%
2009-04-07 0 0.048 0.045 0.049 0.042 0.048 1,540,000 70,220 0.0456 0.955 0.896 0.975 0.836 0.955 77,381 0.9075 0.00%
2009-04-06 0 0.048 0.045 0.048 0.046 0.048 2,020,000 96,620 0.0478 0.955 0.896 0.955 0.915 0.955 101,500 0.9519 4.35%
2009-04-03 0 0.046 0.044 0.046 0.042 0.048 3,920,000 173,780 0.0443 0.915 0.876 0.915 0.836 0.955 196,970 0.8823 -6.12%
2009-04-02 0 0.049 0.044 0.049 0.044 0.055 15,000,000 745,620 0.0497 0.975 0.876 0.975 0.876 1.095 753,713 0.9893 2.08%
2009-04-01 0 0.048 0.046 0.048 0.040 0.050 13,760,000 608,760 0.0442 0.955 0.915 0.955 0.796 0.995 691,406 0.8805 20.00%
2009-03-31 0 0.040 0.037 0.041 0.040 0.040 680,000 27,200 0.0400 0.796 0.736 0.816 0.796 0.796 34,168 0.7961 -2.44%
2009-03-30 0 0.041 0.040 0.041 0.040 0.041 320,000 12,840 0.0401 0.816 0.796 0.816 0.796 0.816 16,079 0.7985 5.13%
2009-03-27 0 0.039 0.037 0.039 0.036 0.039 1,780,000 65,540 0.0368 0.776 0.736 0.776 0.716 0.776 89,441 0.7328 8.33%
2009-03-26 0 0.036 0.037 0.040 0.036 0.042 1,240,000 45,840 0.0370 0.716 0.736 0.796 0.716 0.836 62,307 0.7357 -10.00%
2009-03-25 0 0.040 0.036 0.040 - - 0 0 - 0.796 0.716 0.796 - - 0 - -6.98%
2009-03-24 0 0.043 0.037 0.043 0.036 0.043 408,000 14,828 0.0363 0.856 0.736 0.856 0.716 0.856 20,501 0.7233 7.50%
2009-03-23 0 0.040 0.036 0.040 0.035 0.040 140,000 5,400 0.0386 0.796 0.716 0.796 0.697 0.796 7,035 0.7676 -2.44%
2009-03-20 0 0.041 0.035 0.041 0.042 0.042 20,000 840 0.0420 0.816 0.697 0.816 0.836 0.836 1,005 0.8359 -4.65%
2009-03-19 0 0.043 0.039 0.043 - - 0 0 - 0.856 0.776 0.856 - - 0 - -2.27%
2009-03-18 0 0.044 0.040 0.044 0.038 0.044 40,000 1,640 0.0410 0.876 0.796 0.876 0.756 0.876 2,010 0.8160 2.33%
2009-03-17 0 0.043 0.040 0.043 0.041 0.043 1,000,000 42,080 0.0421 0.856 0.796 0.856 0.816 0.856 50,248 0.8375 2.38%
2009-03-16 0 0.042 0.043 0.045 0.040 0.043 4,580,000 195,400 0.0427 0.836 0.856 0.896 0.796 0.856 230,134 0.8491 2.44%
2009-03-13 0 0.041 0.037 0.041 0.041 0.041 600,000 24,600 0.0410 0.816 0.736 0.816 0.816 0.816 30,149 0.8160 0.00%
2009-03-12 0 0.041 0.041 0.043 - - 0 0 - 0.816 0.816 0.856 - - 0 - 2.50%
2009-03-11 0 0.040 0.040 0.042 - - 0 0 - 0.796 0.796 0.836 - - 0 - 8.11%
2009-03-10 0 0.037 0.037 0.040 0.034 0.034 40,000 1,360 0.0340 0.736 0.736 0.796 0.677 0.677 2,010 0.6767 8.82%
2009-03-09 0 0.034 0.034 0.040 0.034 0.035 600,000 20,600 0.0343 0.677 0.677 0.796 0.677 0.697 30,149 0.6833 0.00%
2009-03-06 0 0.034 0.034 0.042 0.034 0.036 1,000,000 34,900 0.0349 0.677 0.677 0.836 0.677 0.716 50,248 0.6946 -15.00%
2009-03-05 0 0.040 0.040 0.042 0.040 0.040 780,000 31,200 0.0400 0.796 0.796 0.836 0.796 0.796 39,193 0.7961 0.00%
2009-03-04 0 0.040 0.037 0.043 0.040 0.040 100,000 4,000 0.0400 0.796 0.736 0.856 0.796 0.796 5,025 0.7961 0.00%
2009-03-03 0 0.040 0.037 0.043 0.037 0.040 595,702 22,124 0.0371 0.796 0.736 0.856 0.736 0.796 29,933 0.7391 0.00%
2009-03-02 0 0.040 0.036 0.040 0.040 0.045 1,300,000 52,500 0.0404 0.796 0.716 0.796 0.796 0.896 65,322 0.8037 -9.09%
2009-02-27 0 0.044 0.041 0.047 - - 0 0 - 0.876 0.816 0.935 - - 0 - 0.00%
2009-02-26 0 0.044 0.041 0.046 0.044 0.044 440,000 19,360 0.0440 0.876 0.816 0.915 0.876 0.876 22,109 0.8757 -4.35%
2009-02-25 0 0.046 0.044 0.046 0.045 0.048 4,100,000 191,260 0.0466 0.915 0.876 0.915 0.896 0.955 206,015 0.9284 0.00%
2009-02-24 0 0.046 0.044 0.048 0.044 0.046 1,600,000 71,500 0.0447 0.915 0.876 0.955 0.876 0.915 80,396 0.8893 4.55%
2009-02-23 0 0.044 0.044 0.045 0.040 0.045 4,440,000 190,180 0.0428 0.876 0.876 0.896 0.796 0.896 223,099 0.8524 2.33%
2009-02-20 0 0.043 0.043 0.045 0.043 0.049 940,000 43,220 0.0460 0.856 0.856 0.896 0.856 0.975 47,233 0.9150 -8.51%
2009-02-19 0 0.047 0.047 0.049 0.045 0.055 9,604,000 480,980 0.0501 0.935 0.935 0.975 0.896 1.095 482,577 0.9967 -7.84%
2009-02-18 0 0.051 0.051 0.052 0.042 0.054 16,860,370 801,594 0.0475 1.015 1.015 1.035 0.836 1.075 847,192 0.9462 30.77%
2009-02-17 0 0.039 0.038 0.042 0.038 0.041 4,100,000 163,080 0.0398 0.776 0.756 0.836 0.756 0.816 206,015 0.7916 5.41%
2009-02-16 0 0.037 0.036 0.038 0.036 0.037 2,200,000 81,200 0.0369 0.736 0.716 0.756 0.716 0.736 110,545 0.7345 -2.63%
2009-02-13 0 0.038 0.036 0.040 0.036 0.040 6,500,000 246,700 0.0380 0.756 0.716 0.796 0.716 0.796 326,609 0.7553 5.56%
2009-02-12 0 0.036 0.032 0.036 0.036 0.036 860,000 30,960 0.0360 0.716 0.637 0.716 0.716 0.716 43,213 0.7165 12.50%
2009-02-11 0 0.032 0.031 0.035 - - 12,420 248 0.0200 0.637 0.617 0.697 - - 624 0.3974 0.00%
2009-02-10 0 0.032 0.032 0.035 - - 0 0 - 0.637 0.637 0.697 - - 0 - 0.00%
2009-02-09 0 0.032 0.032 0.033 0.030 0.035 580,000 17,760 0.0306 0.637 0.637 0.657 0.597 0.697 29,144 0.6094 -8.57%
2009-02-06 0 0.035 0.033 0.035 0.036 0.036 1,300,000 46,800 0.0360 0.697 0.657 0.697 0.716 0.716 65,322 0.7165 2.94%
2009-02-05 0 0.034 0.032 0.037 - - 0 0 - 0.677 0.637 0.736 - - 0 - 0.00%
2009-02-04 0 0.034 0.032 0.037 0.033 0.034 560,000 18,740 0.0335 0.677 0.637 0.736 0.657 0.677 28,139 0.6660 3.03%
2009-02-03 0 0.033 0.033 0.035 0.031 0.033 120,000 3,760 0.0313 0.657 0.657 0.697 0.617 0.657 6,030 0.6236 0.00%
2009-02-02 0 0.033 0.033 0.035 0.031 0.033 160,000 5,180 0.0324 0.657 0.657 0.697 0.617 0.657 8,040 0.6443 -13.16%
2009-01-30 0 0.038 0.034 0.038 0.038 0.038 340,000 12,920 0.0380 0.756 0.677 0.756 0.756 0.756 17,084 0.7563 2.70%
2009-01-29 0 0.037 0.033 0.037 0.030 0.040 2,420,000 83,720 0.0346 0.736 0.657 0.736 0.597 0.796 121,599 0.6885 -7.50%
2009-01-23 0 0.040 0.033 0.040 0.040 0.040 40,037 1,601 0.0400 0.796 0.657 0.796 0.796 0.796 2,012 0.7958 5.26%
2009-01-22 0 0.038 0.033 0.038 0.033 0.038 560,000 18,580 0.0332 0.756 0.657 0.756 0.657 0.756 28,139 0.6603 8.57%
2009-01-21 0 0.035 0.032 0.038 0.032 0.035 1,160,150 38,503 0.0332 0.697 0.637 0.756 0.637 0.697 58,295 0.6605 0.00%
2009-01-20 0 0.035 0.035 0.038 0.034 0.039 1,920,000 67,480 0.0351 0.697 0.697 0.756 0.677 0.776 96,475 0.6995 -12.50%
2009-01-19 0 0.040 0.039 0.042 0.033 0.042 9,540,000 364,820 0.0382 0.796 0.776 0.836 0.657 0.836 479,361 0.7611 21.21%
2009-01-16 0 0.033 0.031 0.033 - - 20,000 660 0.0330 0.657 0.617 0.657 - - 1,005 0.6567 0.00%
2009-01-15 0 0.033 0.031 0.033 0.034 0.034 1,000,000 34,000 0.0340 0.657 0.617 0.657 0.677 0.677 50,248 0.6767 -2.94%
2009-01-14 0 0.034 0.032 0.034 0.030 0.034 1,016,000 33,128 0.0326 0.677 0.637 0.677 0.597 0.677 51,051 0.6489 9.68%
2009-01-13 0 0.031 0.031 0.035 0.031 0.033 580,000 18,460 0.0318 0.617 0.617 0.697 0.617 0.657 29,144 0.6334 3.33%
2009-01-12 0 0.030 0.030 0.035 0.030 0.030 2,000,050 60,001 0.0300 0.597 0.597 0.697 0.597 0.597 100,498 0.5970 -9.09%
2009-01-09 0 0.033 0.031 0.037 - - 0 0 - 0.657 0.617 0.736 - - 0 - 0.00%
2009-01-08 0 0.033 0.033 0.035 0.032 0.033 2,320,000 76,000 0.0328 0.657 0.657 0.697 0.637 0.657 116,574 0.6519 -8.33%
2009-01-07 0 0.036 0.034 0.037 0.034 0.038 6,340,000 225,960 0.0356 0.716 0.677 0.736 0.677 0.756 318,569 0.7093 5.88%
2009-01-06 0 0.034 0.031 0.034 0.034 0.034 500,000 17,000 0.0340 0.677 0.617 0.677 0.677 0.677 25,124 0.6767 0.00%
2009-01-05 0 0.034 0.033 0.034 0.033 0.035 4,060,000 136,340 0.0336 0.677 0.657 0.677 0.657 0.697 204,005 0.6683 -2.86%
2009-01-02 0 0.035 0.032 0.036 0.032 0.035 3,300,000 111,440 0.0338 0.697 0.637 0.716 0.637 0.697 165,817 0.6721 -2.78%
2008-12-31 0 0.036 0.036 0.037 0.033 0.036 5,700,000 188,300 0.0330 0.716 0.716 0.736 0.657 0.716 286,411 0.6574 9.09%
2008-12-30 0 0.033 0.032 0.034 0.030 0.035 228,000 7,760 0.0340 0.657 0.637 0.677 0.597 0.697 11,456 0.6773 -5.71%
2008-12-29 0 0.035 0.032 0.035 - - 0 0 - 0.697 0.637 0.697 - - 0 - -2.78%
2008-12-24 0 0.036 0.030 0.036 0.034 0.036 200,000 7,020 0.0351 0.716 0.597 0.716 0.677 0.716 10,050 0.6985 16.13%
2008-12-23 0 0.031 0.031 0.033 0.031 0.031 460,000 14,260 0.0310 0.617 0.617 0.657 0.617 0.617 23,114 0.6169 -6.06%
2008-12-22 0 0.033 0.032 0.033 0.033 0.035 820,000 27,680 0.0338 0.657 0.637 0.657 0.657 0.697 41,203 0.6718 -2.94%
2008-12-19 0 0.034 0.033 0.034 0.033 0.034 800,000 26,700 0.0334 0.677 0.657 0.677 0.657 0.677 40,198 0.6642 0.00%
2008-12-18 0 0.034 0.033 0.034 0.033 0.034 1,000,000 33,500 0.0335 0.677 0.657 0.677 0.657 0.677 50,248 0.6667 3.03%
2008-12-17 0 0.033 0.033 0.034 0.031 0.035 6,640,000 222,940 0.0336 0.657 0.657 0.677 0.617 0.697 333,644 0.6682 3.12%
2008-12-16 0 0.032 0.031 0.035 0.032 0.032 1,000,000 32,000 0.0320 0.637 0.617 0.697 0.637 0.637 50,248 0.6368 0.00%
2008-12-15 0 0.032 0.030 0.035 - - 0 0 - 0.637 0.597 0.697 - - 0 - 0.00%
2008-12-12 0 0.032 0.030 0.033 0.030 0.031 520,000 16,100 0.0310 0.637 0.597 0.657 0.597 0.617 26,129 0.6162 3.23%
2008-12-11 0 0.031 0.030 0.032 0.029 0.035 11,460,000 354,240 0.0309 0.617 0.597 0.637 0.577 0.697 575,837 0.6152 3.33%
2008-12-10 0 0.030 0.030 0.031 0.028 0.034 10,700,000 316,460 0.0296 0.597 0.597 0.617 0.557 0.677 537,649 0.5886 -6.25%
2008-12-09 0 0.032 0.029 0.032 0.029 0.032 840,000 26,620 0.0317 0.637 0.577 0.637 0.577 0.637 42,208 0.6307 -5.88%
2008-12-08 0 0.034 0.030 0.034 0.028 0.034 200,000 5,760 0.0288 0.677 0.597 0.677 0.557 0.677 10,050 0.5732 9.68%
2008-12-05 0 0.031 0.028 0.031 0.028 0.031 2,280,000 64,380 0.0282 0.617 0.557 0.617 0.557 0.617 114,564 0.5620 -3.13%
2008-12-04 0 0.032 0.029 0.032 0.027 0.032 5,560,000 160,480 0.0289 0.637 0.577 0.637 0.537 0.637 279,376 0.5744 0.00%
2008-12-03 0 0.032 0.030 0.032 0.030 0.038 3,280,000 102,900 0.0314 0.637 0.597 0.637 0.597 0.756 164,812 0.6243 -15.79%
2008-12-02 0 0.038 0.027 0.038 0.038 0.038 20,000 760 0.0380 0.756 0.537 0.756 0.756 0.756 1,005 0.7563 26.67%
2008-12-01 0 0.030 0.028 0.039 0.026 0.030 2,460,000 71,360 0.0290 0.597 0.557 0.776 0.517 0.597 123,609 0.5773 -3.23%
2008-11-28 0 0.031 0.031 0.035 0.031 0.031 280,000 8,680 0.0310 0.617 0.617 0.697 0.617 0.617 14,069 0.6169 0.00%
2008-11-27 0 0.031 0.027 0.031 0.026 0.037 200,000 6,240 0.0312 0.617 0.537 0.617 0.517 0.736 10,050 0.6209 0.00%
2008-11-26 0 0.031 0.029 0.031 0.029 0.031 280,000 8,160 0.0291 0.617 0.577 0.617 0.577 0.617 14,069 0.5800 0.00%
2008-11-25 0 0.031 0.030 0.031 0.030 0.035 2,260,000 70,800 0.0313 0.617 0.597 0.617 0.597 0.697 113,559 0.6235 -3.13%
2008-11-24 0 0.032 0.028 0.032 0.032 0.032 40,000 1,280 0.0320 0.637 0.557 0.637 0.637 0.637 2,010 0.6368 0.00%
2008-11-21 0 0.032 0.028 0.032 0.032 0.032 400,000 12,800 0.0320 0.637 0.557 0.637 0.637 0.637 20,099 0.6368 -8.57%
2008-11-20 0 0.035 0.026 0.035 0.025 0.035 40,000 1,200 0.0300 0.697 0.517 0.697 0.498 0.697 2,010 0.5970 2.94%
2008-11-19 0 0.034 0.027 0.035 0.034 0.034 20,000 680 0.0340 0.677 0.537 0.697 0.677 0.677 1,005 0.6767 13.33%
2008-11-18 0 0.030 0.030 0.038 0.030 0.032 1,360,025 42,041 0.0309 0.597 0.597 0.756 0.597 0.637 68,338 0.6152 -14.29%
2008-11-17 0 0.035 0.033 0.035 0.032 0.040 60,000 2,080 0.0347 0.697 0.657 0.697 0.637 0.796 3,015 0.6899 -7.89%
2008-11-14 0 0.038 0.034 0.035 0.030 0.040 700,000 24,220 0.0346 0.756 0.677 0.697 0.597 0.796 35,173 0.6886 11.76%
2008-11-13 0 0.034 0.034 0.035 0.032 0.040 300,000 10,840 0.0361 0.677 0.677 0.697 0.637 0.796 15,074 0.7191 -10.53%
2008-11-12 0 0.038 0.038 0.048 0.035 0.038 300,080 10,802 0.0360 0.756 0.756 0.955 0.697 0.756 15,078 0.7164 -5.00%
2008-11-11 0 0.040 0.040 0.045 0.038 0.041 1,880,000 75,460 0.0401 0.796 0.796 0.896 0.756 0.816 94,465 0.7988 5.26%
2008-11-10 0 0.038 0.031 0.038 0.038 0.038 40,000 1,520 0.0380 0.756 0.617 0.756 0.756 0.756 2,010 0.7563 0.00%
2008-11-07 0 0.038 0.037 0.040 0.038 0.038 1,300,000 49,400 0.0380 0.756 0.736 0.796 0.756 0.756 65,322 0.7563 -5.00%
2008-11-06 0 0.040 0.038 0.044 0.034 0.040 220,000 7,600 0.0345 0.796 0.756 0.876 0.677 0.796 11,054 0.6875 0.00%
2008-11-05 0 0.040 0.038 0.042 0.030 0.044 9,960,075 386,122 0.0388 0.796 0.756 0.836 0.597 0.876 500,469 0.7715 14.29%
2008-11-04 0 0.035 0.026 0.035 - - 0 0 - 0.697 0.517 0.697 - - 0 - -7.89%
2008-11-03 0 0.038 0.038 0.040 0.038 0.042 1,660,000 63,240 0.0381 0.756 0.756 0.796 0.756 0.836 83,411 0.7582 2.70%
2008-10-31 0 0.037 0.025 0.037 0.037 0.037 340,000 12,580 0.0370 0.736 0.498 0.736 0.736 0.736 17,084 0.7364 15.62%
2008-10-30 0 0.032 0.026 0.040 0.025 0.032 560,000 15,460 0.0276 0.637 0.517 0.796 0.498 0.637 28,139 0.5494 14.29%
2008-10-29 0 0.028 0.025 0.028 0.024 0.028 2,780,000 70,360 0.0253 0.557 0.498 0.557 0.478 0.557 139,688 0.5037 0.00%
2008-10-28 0 0.028 0.024 0.028 0.020 0.028 7,780,000 176,840 0.0227 0.557 0.478 0.557 0.398 0.557 390,926 0.4524 0.00%
2008-10-27 0 0.028 0.025 0.028 0.020 0.038 1,880,000 50,680 0.0270 0.557 0.498 0.557 0.398 0.756 94,465 0.5365 -12.50%
2008-10-24 0 0.032 0.026 0.040 0.032 0.032 480,000 15,360 0.0320 0.637 0.517 0.796 0.637 0.637 24,119 0.6368 0.00%
2008-10-23 0 0.032 0.028 0.032 0.031 0.032 1,440,000 46,040 0.0320 0.637 0.557 0.637 0.617 0.637 72,356 0.6363 -8.57%
2008-10-22 0 0.035 0.032 0.035 0.030 0.035 1,520,000 49,060 0.0323 0.697 0.637 0.697 0.597 0.697 76,376 0.6423 -14.63%
2008-10-21 0 0.041 0.040 0.041 0.034 0.041 980,000 34,640 0.0353 0.816 0.796 0.816 0.677 0.816 49,243 0.7035 -4.65%
2008-10-20 0 0.043 0.035 0.043 0.031 0.045 440,000 16,180 0.0368 0.856 0.697 0.856 0.617 0.896 22,109 0.7318 -6.52%
2008-10-17 0 0.046 0.034 0.046 0.034 0.060 460,000 17,640 0.0383 0.915 0.677 0.915 0.677 1.194 23,114 0.7632 6.98%
2008-10-16 0 0.043 0.032 0.043 0.031 0.043 2,160,000 71,820 0.0333 0.856 0.637 0.856 0.617 0.856 108,535 0.6617 -2.27%
2008-10-15 0 0.044 0.039 0.044 0.043 0.047 320,000 14,120 0.0441 0.876 0.776 0.876 0.856 0.935 16,079 0.8782 -12.00%
2008-10-14 0 0.050 0.048 0.049 0.045 0.055 4,200,000 212,980 0.0507 0.995 0.955 0.975 0.896 1.095 211,040 1.0092 -5.66%
2008-10-13 0 0.053 0.053 0.058 0.050 0.060 6,300,000 367,080 0.0583 1.055 1.055 1.154 0.995 1.194 316,559 1.1596 8.16%
2008-10-10 0 0.049 0.049 0.050 0.045 0.065 3,820,000 184,780 0.0484 0.975 0.975 0.995 0.896 1.294 191,946 0.9627 -18.33%
2008-10-09 1 - - - - - 0 0 - 1.194 - - - - 0 - 0.00%
2008-10-08 1 - - - - - 0 0 - 1.194 - - - - 0 - 0.00%
2008-10-06 1 - - - - - 0 0 - 1.194 - - - - 0 - 0.00%
2008-10-03 1 - - - - - 0 0 - 1.194 - - - - 0 - 0.00%
2008-10-02 1 - - - - - 0 0 - 1.194 - - - - 0 - 0.00%
2008-09-30 1 - - - - - 0 0 - 1.194 - - - - 0 - 0.00%
2008-09-29 1 - - - - - 0 0 - 1.194 - - - - 0 - 0.00%
2008-09-26 1 - - - - - 0 0 - 1.194 - - - - 0 - 0.00%
2008-09-25 1 - - - - - 0 0 - 1.194 - - - - 0 - 0.00%
2008-09-24 1 - - - - - 0 0 - 1.194 - - - - 0 - 0.00%
2008-09-23 1 - - - - - 0 0 - 1.194 - - - - 0 - 0.00%
2008-09-22 1 - - - - - 0 0 - 1.194 - - - - 0 - 0.00%
2008-09-19 1 - - - - - 0 0 - 1.194 - - - - 0 - 0.00%
2008-09-18 1 - - - - - 0 0 - 1.194 - - - - 0 - 0.00%
2008-09-17 1 - - - - - 0 0 - 1.194 - - - - 0 - 0.00%
2008-09-16 1 - - - - - 0 0 - 1.194 - - - - 0 - 0.00%
2008-09-12 1 - - - - - 0 0 - 1.194 - - - - 0 - 0.00%
2008-09-11 0 0.060 0.053 0.060 0.051 0.063 1,500,000 85,000 0.0567 1.194 1.055 1.194 1.015 1.254 75,371 1.1278 -4.76%
2008-09-10 0 0.063 0.058 0.063 0.060 0.063 280,000 16,920 0.0604 1.254 1.154 1.254 1.194 1.254 14,069 1.2026 -1.56%
2008-09-09 0 0.064 0.057 0.064 - - 0 0 - 1.274 1.134 1.274 - - 0 - -1.54%
2008-09-08 0 0.065 0.059 0.065 0.060 0.066 240,000 14,900 0.0621 1.294 1.174 1.294 1.194 1.313 12,059 1.2356 8.33%
2008-09-05 0 0.060 0.058 0.060 0.058 0.061 2,816,000 166,040 0.0590 1.194 1.154 1.194 1.154 1.214 141,497 1.1735 -6.25%
2008-09-04 0 0.064 0.062 0.065 0.061 0.065 2,140,000 134,720 0.0630 1.274 1.234 1.294 1.214 1.294 107,530 1.2529 -4.48%
2008-09-03 0 0.067 0.063 0.067 0.063 0.067 1,160,000 74,340 0.0641 1.333 1.254 1.333 1.254 1.333 58,287 1.2754 3.08%
2008-09-02 0 0.065 0.065 0.066 0.063 0.067 1,620,000 106,020 0.0654 1.294 1.294 1.313 1.254 1.333 81,401 1.3024 -9.72%
2008-09-01 0 0.072 0.062 0.071 0.064 0.072 800,000 53,080 0.0664 1.433 1.234 1.413 1.274 1.433 40,198 1.3205 4.35%
2008-08-29 0 0.069 0.064 0.069 0.065 0.069 2,360,000 156,260 0.0662 1.373 1.274 1.373 1.294 1.373 118,584 1.3177 -11.54%
2008-08-28 0 0.078 0.071 0.078 - - 0 0 - 1.552 1.413 1.552 - - 0 - -2.50%
2008-08-27 0 0.080 0.074 0.080 0.074 0.080 2,320,000 174,200 0.0751 1.592 1.473 1.592 1.473 1.592 116,574 1.4943 6.67%
2008-08-26 0 0.075 0.070 0.085 0.055 0.075 220,200 15,211 0.0691 1.493 1.393 1.692 1.095 1.493 11,065 1.3748 4.17%
2008-08-25 0 0.072 0.072 0.075 0.070 0.082 200,000 14,240 0.0712 1.433 1.433 1.493 1.393 1.632 10,050 1.4170 0.00%
2008-08-21 0 0.072 0.066 0.072 - - 25 1 0.0400 1.433 1.313 1.433 - - 1 0.7961 0.00%
2008-08-20 0 0.072 0.068 0.072 - - 0 0 - 1.433 1.353 1.433 - - 0 - 0.00%
2008-08-19 0 0.072 0.068 0.072 - - 160,000 11,200 0.0700 1.433 1.353 1.433 - - 8,040 1.3931 0.00%
2008-08-18 0 0.072 0.068 0.075 0.067 0.074 1,680,000 117,660 0.0700 1.433 1.353 1.493 1.333 1.473 84,416 1.3938 -4.00%
2008-08-15 0 0.075 0.074 0.078 0.072 0.079 3,780,000 281,020 0.0743 1.493 1.473 1.552 1.433 1.572 189,936 1.4796 -15.73%
2008-08-14 0 0.089 0.079 0.090 0.078 0.090 4,100,000 331,980 0.0810 1.771 1.572 1.791 1.552 1.791 206,015 1.6114 -1.11%
2008-08-13 0 0.090 0.090 0.094 0.070 0.094 780,000 69,160 0.0887 1.791 1.791 1.871 1.393 1.871 39,193 1.7646 0.00%
2008-08-12 0 0.090 0.090 0.093 0.080 0.094 340,000 30,400 0.0894 1.791 1.791 1.851 1.592 1.871 17,084 1.7794 -10.00%
2008-08-11 0 0.100 0.091 0.100 0.094 0.100 620,000 58,760 0.0948 1.990 1.811 1.990 1.871 1.990 31,153 1.8861 0.00%
2008-08-08 0 0.100 0.094 0.100 0.092 0.100 120,000 11,400 0.0950 1.990 1.871 1.990 1.831 1.990 6,030 1.8906 0.00%
2008-08-07 0 0.100 0.090 0.100 0.095 0.100 2,480,000 237,300 0.0957 1.990 1.791 1.990 1.891 1.990 124,614 1.9043 0.00%
2008-08-05 0 0.100 0.095 0.100 0.095 0.100 840,000 81,440 0.0970 1.990 1.891 1.990 1.891 1.990 42,208 1.9295 0.00%
2008-08-04 0 0.100 0.099 0.100 0.098 0.100 1,080,000 106,500 0.0986 1.990 1.970 1.990 1.950 1.990 54,267 1.9625 0.00%
2008-08-01 0 0.100 0.097 0.101 0.090 0.105 8,380,000 801,180 0.0956 1.990 1.930 2.010 1.791 2.090 421,074 1.9027 -8.26%
2008-07-31 0 0.109 0.104 0.109 0.104 0.118 3,020,000 321,740 0.1065 2.169 2.070 2.169 2.070 2.348 151,748 2.1202 -5.22%
2008-07-30 0 0.115 0.110 0.117 0.113 0.115 540,015 61,622 0.1141 2.289 2.189 2.328 2.249 2.289 27,134 2.2710 0.00%
2008-07-29 0 0.115 0.114 0.116 0.110 0.120 1,960,000 220,600 0.1126 2.289 2.269 2.309 2.189 2.388 98,485 2.2399 -6.50%
2008-07-28 0 0.123 0.116 0.123 0.120 0.123 920,000 110,460 0.1201 2.448 2.309 2.448 2.388 2.448 46,228 2.3895 2.50%
2008-07-25 0 0.120 0.115 0.120 0.114 0.130 860,000 102,100 0.1187 2.388 2.289 2.388 2.269 2.587 43,213 2.3627 -1.64%
2008-07-24 0 0.122 0.122 0.130 0.122 0.122 492,000 59,904 0.1218 2.428 2.428 2.587 2.428 2.428 24,722 2.4231 0.83%
2008-07-23 0 0.121 0.121 0.123 0.120 0.123 1,400,000 170,020 0.1214 2.408 2.408 2.448 2.388 2.448 70,347 2.4169 -6.92%
2008-07-22 0 0.130 0.125 0.130 0.135 0.135 20,000 2,700 0.1350 2.587 2.488 2.587 2.687 2.687 1,005 2.6867 0.78%
2008-07-21 0 0.129 0.120 0.129 0.124 0.129 180,000 22,420 0.1246 2.567 2.388 2.567 2.468 2.567 9,045 2.4788 3.20%
2008-07-18 0 0.125 0.122 0.125 0.121 0.130 320,000 39,320 0.1229 2.488 2.428 2.488 2.408 2.587 16,079 2.4454 -1.57%
2008-07-17 0 0.127 0.127 0.130 0.127 0.134 3,060,000 389,020 0.1271 2.527 2.527 2.587 2.527 2.667 153,757 2.5301 -6.62%
2008-07-16 0 0.136 0.128 0.137 0.125 0.136 440,000 56,340 0.1280 2.707 2.547 2.727 2.488 2.707 22,109 2.5483 0.00%
2008-07-15 0 0.136 0.126 0.136 0.132 0.136 240,000 32,040 0.1335 2.707 2.508 2.707 2.627 2.707 12,059 2.6568 -1.45%
2008-07-14 0 0.138 0.130 0.138 0.132 0.138 400,000 53,160 0.1329 2.746 2.587 2.746 2.627 2.746 20,099 2.6449 2.99%
2008-07-11 0 0.134 0.130 0.135 0.130 0.134 520,000 67,840 0.1305 2.667 2.587 2.687 2.587 2.667 26,129 2.5964 -0.74%
2008-07-10 0 0.135 0.135 0.136 0.130 0.136 640,000 84,340 0.1318 2.687 2.687 2.707 2.587 2.707 32,158 2.6226 -0.74%
2008-07-09 0 0.136 0.131 0.137 0.131 0.136 520,000 68,620 0.1320 2.707 2.607 2.727 2.607 2.707 26,129 2.6262 -1.45%
2008-07-08 0 0.138 0.131 0.138 0.121 0.140 1,280,000 170,140 0.1329 2.746 2.607 2.746 2.408 2.786 64,317 2.6453 -0.72%
2008-07-07 0 0.139 0.131 0.140 0.136 0.139 600,000 82,440 0.1374 2.766 2.607 2.786 2.707 2.766 30,149 2.7345 1.46%
2008-07-04 0 0.137 0.135 0.137 0.135 0.145 1,400,000 189,700 0.1355 2.727 2.687 2.727 2.687 2.886 70,347 2.6967 1.48%
2008-07-03 0 0.135 0.133 0.138 0.135 0.151 3,652,000 505,480 0.1384 2.687 2.647 2.746 2.687 3.005 183,504 2.7546 -12.90%
2008-07-02 0 0.155 0.151 0.155 0.150 0.170 98,730,471 18,620,509 0.1886 3.085 3.005 3.085 2.985 3.383 4,960,962 3.7534 5.44%
2008-06-30 0 0.147 0.135 0.147 - - 0 0 - 2.926 2.687 2.926 - - 0 - -0.68%
2008-06-27 0 0.148 0.140 0.148 0.140 0.148 1,000,000 144,000 0.1440 2.945 2.786 2.945 2.786 2.945 50,248 2.8658 4.23%
2008-06-26 0 0.142 0.137 0.143 0.135 0.157 5,656,000 806,028 0.1425 2.826 2.727 2.846 2.687 3.125 284,200 2.8361 -8.39%
2008-06-25 0 0.155 0.140 0.155 0.155 0.155 20,000 3,100 0.1550 3.085 2.786 3.085 3.085 3.085 1,005 3.0847 3.33%
2008-06-24 0 0.150 0.146 0.150 0.146 0.151 960,000 142,180 0.1481 2.985 2.906 2.985 2.906 3.005 48,238 2.9475 -1.96%
2008-06-23 0 0.153 0.150 0.153 0.150 0.155 880,000 132,340 0.1504 3.045 2.985 3.045 2.985 3.085 44,218 2.9929 0.00%
2008-06-20 0 0.153 0.148 0.155 0.149 0.158 3,520,000 541,540 0.1538 3.045 2.945 3.085 2.965 3.144 176,871 3.0618 -5.56%
2008-06-19 0 0.162 0.162 0.167 0.161 0.164 1,160,000 188,520 0.1625 3.224 3.224 3.324 3.204 3.264 58,287 3.2343 0.00%
2008-06-18 0 0.162 0.160 0.162 0.148 0.165 2,740,000 429,720 0.1568 3.224 3.184 3.224 2.945 3.284 137,678 3.1212 5.88%
2008-06-17 0 0.153 0.151 0.155 0.152 0.158 1,220,075 189,211 0.1551 3.045 3.005 3.085 3.025 3.144 61,306 3.0864 -1.92%
2008-06-16 0 0.156 0.150 0.156 0.150 0.160 1,940,000 296,760 0.1530 3.105 2.985 3.105 2.985 3.184 97,480 3.0443 3.31%
2008-06-13 0 0.151 0.150 0.151 0.150 0.170 2,240,000 341,440 0.1524 3.005 2.985 3.005 2.985 3.383 112,554 3.0336 -3.21%
2008-06-12 0 0.156 0.152 0.156 0.152 0.165 2,380,000 368,500 0.1548 3.105 3.025 3.105 3.025 3.284 119,589 3.0814 -6.59%
2008-06-11 0 0.167 0.160 0.167 0.162 0.172 3,024,000 503,040 0.1663 3.324 3.184 3.324 3.224 3.423 151,949 3.3106 -1.76%
2008-06-10 0 0.170 0.168 0.173 0.168 0.180 3,140,000 544,720 0.1735 3.383 3.343 3.443 3.343 3.582 157,777 3.4525 -7.61%
2008-06-06 0 0.184 0.182 0.184 0.182 0.184 1,280,000 235,380 0.1839 3.662 3.622 3.662 3.622 3.662 64,317 3.6597 0.00%
2008-06-05 0 0.184 0.181 0.185 0.180 0.186 3,680,000 670,300 0.1821 3.662 3.602 3.682 3.582 3.702 184,911 3.6250 -3.16%
2008-06-04 0 0.190 0.188 0.190 0.186 0.190 2,840,000 532,440 0.1875 3.781 3.741 3.781 3.702 3.781 142,703 3.7311 0.00%
2008-06-03 0 0.190 0.188 0.190 0.186 0.196 520,000 99,480 0.1913 3.781 3.741 3.781 3.702 3.901 26,129 3.8073 -2.06%
2008-06-02 0 0.194 0.187 0.192 0.188 0.195 1,780,000 337,060 0.1894 3.861 3.722 3.821 3.741 3.881 89,441 3.7685 -0.51%
2008-05-30 0 0.195 0.186 0.195 0.186 0.199 5,660,000 1,075,500 0.1900 3.881 3.702 3.881 3.702 3.960 284,401 3.7816 -2.50%
2008-05-29 0 0.200 0.198 0.200 0.198 0.207 5,640,000 1,141,480 0.2024 3.980 3.940 3.980 3.940 4.120 283,396 4.0279 -4.76%
2008-05-28 0 0.210 0.207 0.210 0.205 0.214 3,420,000 712,700 0.2084 4.179 4.120 4.179 4.080 4.259 171,847 4.1473 0.96%
2008-05-27 0 0.208 0.208 0.210 0.200 0.217 7,600,000 1,594,580 0.2098 4.140 4.140 4.179 3.980 4.319 381,881 4.1756 -1.42%
2008-05-26 0 0.211 0.207 0.211 0.200 0.220 8,440,533 1,784,362 0.2114 4.199 4.120 4.199 3.980 4.378 424,116 4.2073 -2.76%
2008-05-23 0 0.217 0.217 0.218 0.188 0.234 29,092,000 6,269,084 0.2155 4.319 4.319 4.339 3.741 4.657 1,461,801 4.2886 16.04%
2008-05-22 0 0.187 0.184 0.187 0.182 0.187 3,320,000 610,880 0.1840 3.722 3.662 3.722 3.622 3.722 166,822 3.6619 0.00%
2008-05-21 0 0.187 0.185 0.187 0.178 0.189 5,267,159 973,337 0.1848 3.722 3.682 3.722 3.542 3.761 264,662 3.6777 5.06%
2008-05-20 0 0.178 0.177 0.179 0.177 0.181 2,900,000 518,520 0.1788 3.542 3.523 3.562 3.523 3.602 145,718 3.5584 -1.11%
2008-05-19 0 0.180 0.179 0.185 0.178 0.185 4,520,000 815,960 0.1805 3.582 3.562 3.682 3.542 3.682 227,119 3.5927 0.00%
2008-05-16 0 0.180 0.179 0.184 0.176 0.184 3,460,000 616,320 0.1781 3.582 3.562 3.662 3.503 3.662 173,856 3.5450 2.27%
2008-05-15 0 0.176 0.171 0.176 0.170 0.180 4,680,000 821,200 0.1755 3.503 3.403 3.503 3.383 3.582 235,158 3.4921 1.15%
2008-05-14 0 0.174 0.174 0.175 0.173 0.180 5,920,000 1,045,300 0.1766 3.463 3.463 3.483 3.443 3.582 297,465 3.5140 -1.69%
2008-05-13 0 0.177 0.177 0.180 0.175 0.193 15,820,045 2,892,848 0.1829 3.523 3.523 3.582 3.483 3.841 794,918 3.6392 -4.84%
2008-05-09 0 0.186 0.184 0.186 0.160 0.190 23,880,030 4,293,765 0.1798 3.702 3.662 3.702 3.184 3.781 1,199,912 3.5784 18.47%
2008-05-08 0 0.157 0.155 0.159 0.142 0.159 3,320,000 513,560 0.1547 3.125 3.085 3.164 2.826 3.164 166,822 3.0785 0.64%
2008-05-07 0 0.156 0.150 0.158 0.144 0.157 7,732,000 1,156,404 0.1496 3.105 2.985 3.144 2.866 3.125 388,514 2.9765 -0.64%
2008-05-06 0 0.157 0.154 0.157 0.138 0.159 9,000,000 1,347,560 0.1497 3.125 3.065 3.125 2.746 3.164 452,228 2.9798 12.14%
2008-05-05 0 0.140 0.137 0.140 0.135 0.140 2,400,005 328,501 0.1369 2.786 2.727 2.786 2.687 2.786 120,594 2.7240 0.72%
2008-05-02 0 0.139 0.136 0.139 0.132 0.139 10,440,000 1,425,780 0.1366 2.766 2.707 2.766 2.627 2.766 524,584 2.7179 0.72%
2008-04-30 0 0.138 0.136 0.138 0.130 0.138 3,860,000 518,440 0.1343 2.746 2.707 2.746 2.587 2.746 193,955 2.6730 2.22%
2008-04-29 0 0.135 0.134 0.136 0.133 0.137 3,320,000 446,420 0.1345 2.687 2.667 2.707 2.647 2.727 166,822 2.6760 0.75%
2008-04-28 0 0.134 0.133 0.135 0.133 0.135 2,660,000 356,960 0.1342 2.667 2.647 2.687 2.647 2.687 133,658 2.6707 0.75%
2008-04-25 0 0.133 0.129 0.133 0.130 0.133 580,000 75,860 0.1308 2.647 2.567 2.647 2.587 2.647 29,144 2.6030 0.00%
2008-04-24 0 0.133 0.129 0.133 0.129 0.137 5,300,000 692,360 0.1306 2.647 2.567 2.647 2.567 2.727 266,312 2.5998 3.10%
2008-04-23 0 0.129 0.129 0.131 0.125 0.130 4,900,000 629,460 0.1285 2.567 2.567 2.607 2.488 2.587 246,213 2.5566 2.38%
2008-04-22 0 0.126 0.123 0.128 0.120 0.127 1,364,000 167,252 0.1226 2.508 2.448 2.547 2.388 2.527 68,538 2.4403 -3.08%
2008-04-21 0 0.130 0.124 0.130 0.124 0.130 680,000 85,260 0.1254 2.587 2.468 2.587 2.468 2.587 34,168 2.4953 0.78%
2008-04-18 0 0.129 0.122 0.129 0.125 0.129 1,360,000 172,560 0.1269 2.567 2.428 2.567 2.488 2.567 68,337 2.5251 1.57%
2008-04-17 0 0.127 0.126 0.129 0.127 0.132 2,780,000 358,540 0.1290 2.527 2.508 2.567 2.527 2.627 139,688 2.5667 0.00%
2008-04-16 0 0.127 0.126 0.128 0.121 0.128 3,660,000 461,180 0.1260 2.527 2.508 2.547 2.408 2.547 183,906 2.5077 -1.55%
2008-04-15 0 0.129 0.128 0.132 0.120 0.133 1,760,000 225,100 0.1279 2.567 2.547 2.627 2.388 2.647 88,436 2.5454 3.20%
2008-04-14 0 0.125 0.115 0.130 0.110 0.130 680,000 82,540 0.1214 2.488 2.289 2.587 2.189 2.587 34,168 2.4157 -3.85%
2008-04-11 0 0.130 0.119 0.130 0.119 0.131 480,000 59,300 0.1235 2.587 2.368 2.587 2.368 2.607 24,119 2.4587 6.56%
2008-04-10 0 0.122 0.116 0.127 0.117 0.123 1,500,000 182,300 0.1215 2.428 2.309 2.527 2.328 2.448 75,371 2.4187 0.00%
2008-04-09 0 0.122 0.118 0.122 0.118 0.122 920,000 109,160 0.1187 2.428 2.348 2.428 2.348 2.428 46,228 2.3614 -0.81%
2008-04-08 0 0.123 0.116 0.124 0.117 0.126 940,000 113,920 0.1212 2.448 2.309 2.468 2.328 2.508 47,233 2.4119 -2.38%
2008-04-07 0 0.126 0.124 0.128 0.124 0.131 2,288,000 291,152 0.1273 2.508 2.468 2.547 2.468 2.607 114,966 2.5325 -3.08%
2008-04-03 0 0.130 0.127 0.130 0.128 0.130 320,000 41,100 0.1284 2.587 2.527 2.587 2.547 2.587 16,079 2.5561 0.78%
2008-04-02 0 0.129 0.129 0.130 0.122 0.135 5,720,000 747,800 0.1307 2.567 2.567 2.587 2.428 2.687 287,416 2.6018 4.03%
2008-04-01 0 0.124 0.124 0.125 0.119 0.122 1,120,000 135,320 0.1208 2.468 2.468 2.488 2.368 2.428 56,277 2.4045 -0.80%
2008-03-31 0 0.125 0.120 0.125 0.120 0.125 720,450 88,050 0.1222 2.488 2.388 2.488 2.388 2.488 36,201 2.4323 0.81%
2008-03-28 0 0.124 0.124 0.125 0.120 0.127 620,000 77,180 0.1245 2.468 2.468 2.488 2.388 2.527 31,153 2.4774 0.00%
2008-03-27 0 0.124 0.119 0.125 0.119 0.127 900,000 111,840 0.1243 2.468 2.368 2.488 2.368 2.527 45,223 2.4731 0.00%
2008-03-26 0 0.124 0.120 0.124 0.115 0.128 6,640,000 813,860 0.1226 2.468 2.388 2.468 2.289 2.547 333,644 2.4393 3.33%
2008-03-25 0 0.120 0.104 0.122 0.112 0.120 240,000 28,060 0.1169 2.388 2.070 2.428 2.229 2.388 12,059 2.3268 5.26%
2008-03-20 0 0.114 0.107 0.116 0.102 0.115 880,005 92,780 0.1054 2.269 2.129 2.309 2.030 2.289 44,218 2.0982 0.00%
2008-03-19 0 0.114 0.105 0.114 0.104 0.125 800,000 89,060 0.1113 2.269 2.090 2.269 2.070 2.488 40,198 2.2155 3.64%
2008-03-18 0 0.110 0.107 0.110 0.100 0.120 2,840,000 301,320 0.1061 2.189 2.129 2.189 1.990 2.388 142,703 2.1115 -12.00%
2008-03-17 0 0.125 0.116 0.125 0.116 0.125 2,540,000 305,700 0.1204 2.488 2.309 2.488 2.309 2.488 127,629 2.3952 -7.41%
2008-03-14 0 0.135 0.126 0.135 0.125 0.135 440,060 57,167 0.1299 2.687 2.508 2.687 2.488 2.687 22,112 2.5853 -0.74%
2008-03-13 0 0.136 0.130 0.136 0.125 0.136 940,000 118,300 0.1259 2.707 2.587 2.707 2.488 2.707 47,233 2.5046 -4.90%
2008-03-12 0 0.143 0.140 0.143 0.128 0.143 880,000 120,820 0.1373 2.846 2.786 2.846 2.547 2.846 44,218 2.7324 2.14%
2008-03-11 0 0.140 0.128 0.140 0.126 0.140 500,000 64,940 0.1299 2.786 2.547 2.786 2.508 2.786 25,124 2.5848 0.72%
2008-03-10 0 0.139 0.129 0.139 0.126 0.139 380,000 48,340 0.1272 2.766 2.567 2.766 2.508 2.766 19,094 2.5317 -3.47%
2008-03-07 0 0.144 0.128 0.144 0.140 0.144 240,000 33,620 0.1401 2.866 2.547 2.866 2.786 2.866 12,059 2.7879 -0.69%
2008-03-06 0 0.145 0.143 0.145 0.140 0.147 2,280,000 329,680 0.1446 2.886 2.846 2.886 2.786 2.926 114,564 2.8777 0.69%
2008-03-05 0 0.144 0.137 0.144 0.136 0.144 2,300,000 313,900 0.1365 2.866 2.727 2.866 2.707 2.866 115,569 2.7161 0.00%
2008-03-04 0 0.144 0.138 0.144 0.138 0.145 900,000 127,620 0.1418 2.866 2.746 2.866 2.746 2.886 45,223 2.8220 2.86%
2008-03-03 0 0.140 0.140 0.146 0.135 0.141 1,560,000 220,140 0.1411 2.786 2.786 2.906 2.687 2.806 78,386 2.8084 -4.11%
2008-02-29 0 0.146 0.142 0.147 0.142 0.146 1,900,000 274,280 0.1444 2.906 2.826 2.926 2.826 2.906 95,470 2.8729 2.82%
2008-02-28 0 0.142 0.142 0.145 0.142 0.147 1,500,000 217,420 0.1449 2.826 2.826 2.886 2.826 2.926 75,371 2.8847 -1.39%
2008-02-27 0 0.144 0.144 0.145 0.141 0.147 3,040,000 438,280 0.1442 2.866 2.866 2.886 2.806 2.926 152,752 2.8692 -2.04%
2008-02-26 0 0.147 0.143 0.147 0.143 0.151 4,220,000 623,280 0.1477 2.926 2.846 2.926 2.846 3.005 212,045 2.9394 2.08%
2008-02-25 0 0.144 0.143 0.145 0.144 0.148 6,180,000 900,280 0.1457 2.866 2.846 2.886 2.866 2.945 310,530 2.8992 -1.37%
2008-02-22 0 0.146 0.142 0.146 0.139 0.146 1,720,000 247,060 0.1436 2.906 2.826 2.906 2.766 2.906 86,426 2.8586 0.00%
2008-02-21 0 0.146 0.141 0.146 0.139 0.148 5,700,000 820,180 0.1439 2.906 2.806 2.906 2.766 2.945 286,411 2.8636 2.10%
2008-02-20 0 0.143 0.142 0.143 0.140 0.152 11,460,000 1,676,120 0.1463 2.846 2.826 2.846 2.786 3.025 575,837 2.9108 -1.38%
2008-02-19 0 0.145 0.145 0.147 0.139 0.148 8,740,000 1,257,420 0.1439 2.886 2.886 2.926 2.766 2.945 439,163 2.8632 1.40%
2008-02-18 0 0.143 0.140 0.143 0.140 0.151 4,440,000 639,480 0.1440 2.846 2.786 2.846 2.786 3.005 223,099 2.8664 0.70%
2008-02-15 0 0.142 0.142 0.143 0.130 0.145 5,020,000 704,800 0.1404 2.826 2.826 2.846 2.587 2.886 252,243 2.7941 4.41%
2008-02-14 0 0.136 0.135 0.136 0.130 0.137 1,840,000 248,080 0.1348 2.707 2.687 2.707 2.587 2.727 92,455 2.6832 3.03%
2008-02-13 0 0.132 0.129 0.132 0.128 0.140 4,780,000 641,760 0.1343 2.627 2.567 2.627 2.547 2.786 240,183 2.6720 -0.75%
2008-02-12 0 0.133 0.130 0.133 0.120 0.133 4,140,000 534,400 0.1291 2.647 2.587 2.647 2.388 2.647 208,025 2.5689 4.72%
2008-02-11 0 0.127 0.122 0.127 0.120 0.130 4,780,000 602,920 0.1261 2.527 2.428 2.527 2.388 2.587 240,183 2.5103 5.83%
2008-02-06 0 0.120 0.118 0.119 0.113 0.120 1,240,000 141,600 0.1142 2.388 2.348 2.368 2.249 2.388 62,307 2.2726 -3.23%
2008-02-05 0 0.124 0.120 0.125 0.112 0.125 2,540,000 306,240 0.1206 2.468 2.388 2.488 2.229 2.488 127,629 2.3995 0.81%
2008-02-04 0 0.123 0.119 0.124 0.110 0.127 6,720,000 816,340 0.1215 2.448 2.368 2.468 2.189 2.527 337,663 2.4176 11.82%
2008-02-01 0 0.110 0.104 0.110 0.103 0.110 1,040,000 111,020 0.1068 2.189 2.070 2.189 2.050 2.189 52,257 2.1245 1.85%
2008-01-31 0 0.108 0.105 0.108 0.103 0.108 2,360,000 244,540 0.1036 2.149 2.090 2.149 2.050 2.149 118,584 2.0622 -4.42%
2008-01-30 0 0.113 0.105 0.113 0.101 0.120 888,000 100,140 0.1128 2.249 2.090 2.249 2.010 2.388 44,620 2.2443 -0.88%
2008-01-29 0 0.114 0.110 0.114 0.102 0.124 5,680,000 636,240 0.1120 2.269 2.189 2.269 2.030 2.468 285,406 2.2292 6.54%
2008-01-28 0 0.107 0.102 0.108 0.102 0.107 4,340,000 451,220 0.1040 2.129 2.030 2.149 2.030 2.129 218,074 2.0691 -0.93%
2008-01-25 0 0.108 0.107 0.108 0.106 0.112 6,680,000 724,840 0.1085 2.149 2.129 2.149 2.110 2.229 335,653 2.1595 -1.82%
2008-01-24 0 0.110 0.110 0.112 0.107 0.118 7,040,000 769,140 0.1093 2.189 2.189 2.229 2.129 2.348 353,743 2.1743 -4.35%
2008-01-23 0 0.115 0.106 0.107 0.106 0.126 1,280,050 146,005 0.1141 2.289 2.110 2.129 2.110 2.508 64,319 2.2700 -0.86%
2008-01-22 0 0.116 0.103 0.116 0.100 0.124 4,764,000 536,040 0.1125 2.309 2.050 2.309 1.990 2.468 239,379 2.2393 -12.78%
2008-01-21 0 0.133 0.123 0.133 0.123 0.133 1,240,000 158,000 0.1274 2.647 2.448 2.647 2.448 2.647 62,307 2.5358 -1.48%
2008-01-18 0 0.135 0.130 0.135 0.128 0.138 3,200,000 417,000 0.1303 2.687 2.587 2.687 2.547 2.746 160,792 2.5934 -1.46%
2008-01-17 0 0.137 0.132 0.137 0.128 0.137 2,600,000 339,460 0.1306 2.727 2.627 2.727 2.547 2.727 130,644 2.5984 1.48%
2008-01-16 0 0.135 0.130 0.135 0.128 0.135 2,110,000 275,740 0.1307 2.687 2.587 2.687 2.547 2.687 106,022 2.6008 -6.25%
2008-01-15 0 0.144 0.138 0.144 0.136 0.145 2,110,000 297,620 0.1411 2.866 2.746 2.866 2.707 2.886 106,022 2.8071 -4.00%
2008-01-14 0 0.150 0.146 0.150 0.143 0.155 800,000 116,860 0.1461 2.985 2.906 2.985 2.846 3.085 40,198 2.9071 -3.23%
2008-01-11 0 0.155 0.150 0.155 0.145 0.165 4,620,000 732,060 0.1585 3.085 2.985 3.085 2.886 3.284 232,144 3.1535 1.31%
2008-01-10 0 0.153 0.152 0.158 0.146 0.158 2,080,000 317,320 0.1526 3.045 3.025 3.144 2.906 3.144 104,515 3.0361 4.08%
2008-01-09 0 0.147 0.144 0.147 0.136 0.147 2,120,000 301,440 0.1422 2.926 2.866 2.926 2.707 2.926 106,525 2.8298 1.38%
2008-01-08 0 0.145 0.138 0.145 0.138 0.150 3,940,000 557,760 0.1416 2.886 2.746 2.886 2.746 2.985 197,975 2.8173 -3.33%
2008-01-07 0 0.150 0.143 0.150 0.139 0.150 3,436,000 486,276 0.1415 2.985 2.846 2.985 2.766 2.985 172,650 2.8165 0.67%
2008-01-04 0 0.149 0.146 0.150 0.146 0.150 2,720,000 403,120 0.1482 2.965 2.906 2.985 2.906 2.985 136,673 2.9495 -0.67%
2008-01-03 0 0.150 0.146 0.150 0.145 0.152 3,260,009 484,381 0.1486 2.985 2.906 2.985 2.886 3.025 163,807 2.9570 -2.60%
2008-01-02 0 0.154 0.152 0.155 0.150 0.157 4,200,079 640,551 0.1525 3.065 3.025 3.085 2.985 3.125 211,044 3.0352 -7.78%
2007-12-31 0 0.167 0.154 0.167 0.150 0.167 3,660,000 572,400 0.1564 3.324 3.065 3.324 2.985 3.324 183,906 3.1125 2.45%
2007-12-28 0 0.163 0.155 0.163 0.159 0.166 4,632,000 749,380 0.1618 3.244 3.085 3.244 3.164 3.304 232,747 3.2197 -4.12%
2007-12-27 0 0.170 0.165 0.170 0.170 0.170 440,140 74,822 0.1700 3.383 3.284 3.383 3.383 3.383 22,116 3.3832 1.19%
2007-12-24 0 0.168 0.168 0.170 0.163 0.168 760,000 127,060 0.1672 3.343 3.343 3.383 3.244 3.343 38,188 3.3272 -1.18%
2007-12-21 0 0.170 0.170 0.171 0.164 0.167 680,000 112,020 0.1647 3.383 3.383 3.403 3.264 3.324 34,168 3.2785 0.00%
2007-12-20 0 0.170 0.165 0.170 0.164 0.170 1,180,000 198,300 0.1681 3.383 3.284 3.383 3.264 3.383 59,292 3.3445 -1.73%
2007-12-19 0 0.173 0.165 0.173 0.164 0.175 200,000 34,180 0.1709 3.443 3.284 3.443 3.264 3.483 10,050 3.4012 -0.57%
2007-12-18 0 0.174 0.169 0.173 0.170 0.175 2,140,000 365,000 0.1706 3.463 3.363 3.443 3.383 3.483 107,530 3.3944 0.58%
2007-12-17 0 0.173 0.173 0.174 0.160 0.178 1,160,000 192,440 0.1659 3.443 3.443 3.463 3.184 3.542 58,287 3.3016 -4.42%
2007-12-14 0 0.181 0.178 0.182 0.170 0.181 1,604,000 282,480 0.1761 3.602 3.542 3.622 3.383 3.602 80,597 3.5048 -2.16%
2007-12-13 0 0.185 0.177 0.185 0.177 0.186 1,160,050 209,809 0.1809 3.682 3.523 3.682 3.523 3.702 58,290 3.5994 0.00%
2007-12-12 0 0.185 0.183 0.189 0.183 0.190 2,080,000 390,960 0.1880 3.682 3.642 3.761 3.642 3.781 104,515 3.7407 -2.63%
2007-12-11 0 0.190 0.187 0.192 0.184 0.190 3,600,000 676,400 0.1879 3.781 3.722 3.821 3.662 3.781 180,891 3.7393 1.60%
2007-12-10 0 0.187 0.182 0.189 0.185 0.187 460,000 85,580 0.1860 3.722 3.622 3.761 3.682 3.722 23,114 3.7025 0.54%
2007-12-07 0 0.186 0.183 0.186 0.178 0.188 3,440,000 635,600 0.1848 3.702 3.642 3.702 3.542 3.741 172,851 3.6771 1.09%
2007-12-06 0 0.184 0.187 0.190 0.180 0.190 2,620,050 481,429 0.1837 3.662 3.722 3.781 3.582 3.781 131,651 3.6569 -1.08%
2007-12-05 0 0.186 0.182 0.186 0.175 0.186 1,540,000 277,360 0.1801 3.702 3.622 3.702 3.483 3.702 77,381 3.5843 1.64%
2007-12-04 0 0.183 0.176 0.183 0.175 0.183 1,100,000 195,700 0.1779 3.642 3.503 3.642 3.483 3.642 55,272 3.5407 3.39%
2007-12-03 0 0.177 0.177 0.178 0.175 0.183 2,020,000 360,380 0.1784 3.523 3.523 3.542 3.483 3.642 101,500 3.5505 -1.12%
2007-11-30 0 0.179 0.179 0.181 0.174 0.181 3,880,000 685,760 0.1767 3.562 3.562 3.602 3.463 3.602 194,960 3.5174 2.87%
2007-11-29 0 0.174 0.172 0.174 0.170 0.179 2,120,000 372,220 0.1756 3.463 3.423 3.463 3.383 3.562 106,525 3.4942 2.35%
2007-11-28 0 0.170 0.169 0.170 0.169 0.172 1,820,000 309,980 0.1703 3.383 3.363 3.383 3.363 3.423 91,450 3.3896 -2.30%
2007-11-27 0 0.174 0.169 0.174 0.168 0.176 422,948 72,812 0.1722 3.463 3.363 3.463 3.343 3.503 21,252 3.4261 -1.69%
2007-11-26 0 0.177 0.177 0.178 0.172 0.178 3,400,000 597,980 0.1759 3.523 3.523 3.542 3.423 3.542 170,842 3.5002 2.91%
2007-11-23 0 0.172 0.171 0.173 0.170 0.183 4,980,000 872,400 0.1752 3.423 3.403 3.443 3.383 3.642 250,233 3.4864 -5.49%
2007-11-22 0 0.182 0.182 0.183 0.177 0.185 1,960,000 351,620 0.1794 3.622 3.622 3.642 3.523 3.682 98,485 3.5703 -3.70%
2007-11-21 0 0.189 0.185 0.189 0.184 0.189 4,394,000 814,120 0.1853 3.761 3.682 3.761 3.662 3.761 220,788 3.6873 -0.53%
2007-11-20 0 0.190 0.189 0.190 0.185 0.193 1,380,000 262,340 0.1901 3.781 3.761 3.781 3.682 3.841 69,342 3.7833 -2.56%
2007-11-19 0 0.195 0.195 0.198 0.190 0.195 1,160,000 225,320 0.1942 3.881 3.881 3.940 3.781 3.881 58,287 3.8657 1.04%
2007-11-16 0 0.193 0.193 0.195 0.191 0.205 8,180,000 1,602,060 0.1959 3.841 3.841 3.881 3.801 4.080 411,025 3.8977 -6.31%
2007-11-15 0 0.206 0.205 0.208 0.199 0.216 8,520,000 1,795,580 0.2107 4.100 4.080 4.140 3.960 4.299 428,109 4.1942 1.98%
2007-11-14 0 0.202 0.198 0.201 0.194 0.202 3,580,000 707,120 0.1975 4.020 3.940 4.000 3.861 4.020 179,886 3.9309 2.02%
2007-11-13 0 0.198 0.195 0.198 0.192 0.198 3,040,000 592,160 0.1948 3.940 3.881 3.940 3.821 3.940 152,752 3.8766 -0.50%
2007-11-12 0 0.199 0.198 0.199 0.190 0.200 4,216,000 820,484 0.1946 3.960 3.940 3.960 3.781 3.980 211,844 3.8731 -1.49%
2007-11-09 0 0.202 0.198 0.202 0.197 0.205 4,540,000 911,180 0.2007 4.020 3.940 4.020 3.921 4.080 228,124 3.9942 2.54%
2007-11-08 0 0.197 0.199 0.200 0.191 0.205 1,940,000 385,140 0.1985 3.921 3.960 3.980 3.801 4.080 97,480 3.9510 -3.90%
2007-11-07 0 0.205 0.200 0.206 0.200 0.212 11,252,000 2,328,340 0.2069 4.080 3.980 4.100 3.980 4.219 565,385 4.1181 -0.97%
2007-11-06 0 0.207 0.202 0.207 0.190 0.209 2,920,000 586,340 0.2008 4.120 4.020 4.120 3.781 4.159 146,723 3.9962 0.49%
2007-11-05 0 0.206 0.201 0.206 0.200 0.210 5,160,000 1,049,960 0.2035 4.100 4.000 4.100 3.980 4.179 259,277 4.0496 -1.44%
2007-11-02 0 0.209 0.207 0.209 0.206 0.218 3,900,000 811,320 0.2080 4.159 4.120 4.159 4.100 4.339 195,965 4.1401 -3.24%
2007-11-01 0 0.216 0.216 0.218 0.206 0.218 6,200,010 1,315,042 0.2121 4.299 4.299 4.339 4.100 4.339 311,535 4.2212 3.85%
2007-10-31 0 0.208 0.206 0.208 0.200 0.212 4,940,000 1,013,440 0.2051 4.140 4.100 4.140 3.980 4.219 248,223 4.0828 -3.70%
2007-10-30 0 0.216 0.212 0.216 0.210 0.220 4,220,015 898,863 0.2130 4.299 4.219 4.299 4.179 4.378 212,045 4.2390 -1.82%
2007-10-29 0 0.220 0.219 0.220 0.218 0.240 5,240,011 1,183,622 0.2259 4.378 4.358 4.378 4.339 4.776 263,298 4.4954 -6.78%
2007-10-26 0 0.236 0.235 0.236 0.222 0.243 21,500,100 5,104,303 0.2374 4.697 4.677 4.697 4.418 4.836 1,080,327 4.7248 4.42%
2007-10-25 0 0.226 0.226 0.230 0.205 0.230 14,220,015 3,115,043 0.2191 4.498 4.498 4.577 4.080 4.577 714,521 4.3596 7.62%
2007-10-24 0 0.210 0.204 0.210 0.201 0.217 9,180,000 1,891,260 0.2060 4.179 4.060 4.179 4.000 4.319 461,272 4.1001 -0.47%
2007-10-23 0 0.211 0.213 0.214 0.191 0.213 12,040,000 2,495,780 0.2073 4.199 4.239 4.259 3.801 4.239 604,980 4.1254 13.44%
2007-10-22 0 0.186 0.191 0.192 0.178 0.193 9,360,000 1,759,480 0.1880 3.702 3.801 3.821 3.542 3.841 470,317 3.7411 -4.62%
2007-10-18 0 0.195 0.191 0.195 0.176 0.200 10,744,025 2,037,228 0.1896 3.881 3.801 3.881 3.503 3.980 539,861 3.7736 -2.01%
2007-10-17 0 0.199 0.197 0.198 0.191 0.202 7,900,000 1,568,220 0.1985 3.960 3.921 3.940 3.801 4.020 396,955 3.9506 -1.49%
2007-10-16 0 0.202 0.200 0.202 0.200 0.217 13,960,000 2,851,500 0.2043 4.020 3.980 4.020 3.980 4.319 701,455 4.0651 -5.61%
2007-10-15 0 0.214 0.210 0.217 0.205 0.230 8,960,010 1,940,082 0.2165 4.259 4.179 4.319 4.080 4.577 450,218 4.3092 -5.31%
2007-10-12 0 0.226 0.226 0.227 0.222 0.243 9,621,500 2,208,198 0.2295 4.498 4.498 4.518 4.418 4.836 483,457 4.5675 -7.00%
2007-10-11 0 0.243 0.238 0.243 0.238 0.250 11,320,000 2,756,520 0.2435 4.836 4.737 4.836 4.737 4.975 568,802 4.8462 -1.62%
2007-10-10 0 0.247 0.247 0.249 0.245 0.250 7,476,000 1,844,680 0.2467 4.916 4.916 4.955 4.876 4.975 375,650 4.9106 -0.80%
2007-10-09 0 0.249 0.248 0.249 0.245 0.255 13,224,000 3,286,540 0.2485 4.955 4.936 4.955 4.876 5.075 664,473 4.9461 -2.35%
2007-10-08 0 0.255 0.250 0.255 0.248 0.270 12,300,000 3,093,740 0.2515 5.075 4.975 5.075 4.936 5.373 618,045 5.0057 -3.77%
2007-10-05 0 0.265 0.265 0.270 0.255 0.270 10,120,000 2,680,900 0.2649 5.274 5.274 5.373 5.075 5.373 508,505 5.2721 1.92%
2007-10-04 0 0.260 0.255 0.260 0.245 0.260 5,200,000 1,316,360 0.2531 5.174 5.075 5.174 4.876 5.174 261,287 5.0380 4.00%
2007-10-03 0 0.250 0.250 0.255 0.250 0.280 16,871,537 4,395,411 0.2605 4.975 4.975 5.075 4.975 5.572 847,753 5.1848 -10.71%
2007-10-02 0 0.280 0.275 0.280 0.275 0.290 24,240,000 6,793,500 0.2803 5.572 5.473 5.572 5.473 5.771 1,218,000 5.5776 1.82%
2007-09-28 0 0.275 0.265 0.275 0.265 0.295 40,720,000 11,373,100 0.2793 5.473 5.274 5.473 5.274 5.871 2,046,079 5.5585 0.00%
2007-09-27 0 0.275 0.270 0.275 0.255 0.275 33,680,000 8,827,800 0.2621 5.473 5.373 5.473 5.075 5.473 1,692,337 5.2163 10.00%
2007-09-25 0 0.250 0.249 0.250 0.248 0.260 15,560,000 3,936,900 0.2530 4.975 4.955 4.975 4.936 5.174 781,851 5.0354 5.04%
2007-09-24 0 0.238 0.238 0.240 0.236 0.255 6,570,000 1,602,540 0.2439 4.737 4.737 4.776 4.697 5.075 330,126 4.8543 -6.67%
2007-09-21 0 0.255 0.255 0.260 0.250 0.260 14,160,000 3,607,200 0.2547 5.075 5.075 5.174 4.975 5.174 711,505 5.0698 -5.56%
2007-09-20 0 0.270 0.265 0.270 0.255 0.270 5,720,036 1,490,609 0.2606 5.373 5.274 5.373 5.075 5.373 287,418 5.1862 0.00%
2007-09-19 0 0.270 0.265 0.270 0.260 0.280 6,020,000 1,607,600 0.2670 5.373 5.274 5.373 5.174 5.572 302,490 5.3146 -1.82%
2007-09-18 0 0.275 0.270 0.275 0.255 0.280 13,876,000 3,734,300 0.2691 5.473 5.373 5.473 5.075 5.572 697,235 5.3559 10.00%
2007-09-17 0 0.250 0.250 0.255 0.245 0.255 3,980,000 996,500 0.2504 4.975 4.975 5.075 4.876 5.075 199,985 4.9829 -1.96%
2007-09-14 0 0.255 0.250 0.255 0.250 0.265 6,680,000 1,720,300 0.2575 5.075 4.975 5.075 4.975 5.274 335,653 5.1252 -1.92%
2007-09-13 0 0.260 0.255 0.260 0.255 0.280 3,560,055 930,913 0.2615 5.174 5.075 5.174 5.075 5.572 178,884 5.2040 -3.70%
2007-09-12 0 0.270 0.270 0.275 0.270 0.285 10,780,000 2,998,500 0.2782 5.373 5.373 5.473 5.373 5.672 541,668 5.5357 -1.82%
2007-09-11 0 0.275 0.270 0.275 0.245 0.280 16,320,030 4,375,028 0.2681 5.473 5.373 5.473 4.876 5.572 820,041 5.3351 10.89%
2007-09-10 0 0.248 0.247 0.248 0.240 0.250 5,820,000 1,442,380 0.2478 4.936 4.916 4.936 4.776 4.975 292,441 4.9322 -0.80%
2007-09-07 0 0.250 0.248 0.250 0.245 0.255 5,800,000 1,450,280 0.2500 4.975 4.936 4.975 4.876 5.075 291,436 4.9763 -3.85%
2007-09-06 0 0.260 0.255 0.260 0.250 0.260 5,640,005 1,428,201 0.2532 5.174 5.075 5.174 4.975 5.174 283,396 5.0396 0.00%
2007-09-05 0 0.260 0.255 0.260 0.255 0.270 5,720,000 1,501,500 0.2625 5.174 5.075 5.174 5.075 5.373 287,416 5.2241 -3.70%
2007-09-04 0 0.270 0.260 0.270 0.260 0.275 4,550,000 1,217,000 0.2675 5.373 5.174 5.373 5.174 5.473 228,626 5.3231 1.89%
2007-09-03 0 0.265 0.265 0.270 0.250 0.275 3,020,000 806,700 0.2671 5.274 5.274 5.373 4.975 5.473 151,748 5.3161 -1.85%
2007-08-31 0 0.270 0.265 0.270 0.260 0.280 6,580,000 1,778,300 0.2703 5.373 5.274 5.373 5.174 5.572 330,629 5.3785 -1.82%
2007-08-30 0 0.275 0.270 0.275 0.270 0.295 13,900,020 3,891,005 0.2799 5.473 5.373 5.473 5.373 5.871 698,442 5.5710 0.00%
2007-08-29 0 0.275 0.270 0.275 0.245 0.275 5,800,000 1,500,900 0.2588 5.473 5.373 5.473 4.876 5.473 291,436 5.1500 0.00%
2007-08-28 0 0.275 0.265 0.275 0.255 0.300 18,440,000 5,095,300 0.2763 5.473 5.274 5.473 5.075 5.970 926,564 5.4991 -8.33%
2007-08-27 0 0.300 0.295 0.300 0.290 0.315 37,480,200 11,330,554 0.3023 5.970 5.871 5.970 5.771 6.269 1,883,287 6.0164 11.11%
2007-08-24 0 0.270 0.270 0.275 0.216 0.275 36,500,000 9,051,720 0.2480 5.373 5.373 5.473 4.299 5.473 1,834,035 4.9354 17.39%
2007-08-23 0 0.230 0.229 0.230 0.214 0.243 31,700,000 7,217,740 0.2277 4.577 4.557 4.577 4.259 4.836 1,592,847 4.5313 11.11%
2007-08-22 0 0.207 0.204 0.208 0.201 0.211 7,620,000 1,574,820 0.2067 4.120 4.060 4.140 4.000 4.199 382,886 4.1130 2.48%
2007-08-21 0 0.202 0.205 0.206 0.200 0.217 12,280,000 2,552,860 0.2079 4.020 4.080 4.100 3.980 4.319 617,040 4.1373 -1.46%
2007-08-20 0 0.205 0.204 0.207 0.198 0.215 21,580,000 4,463,860 0.2069 4.080 4.060 4.120 3.940 4.279 1,084,342 4.1167 7.33%
2007-08-17 0 0.191 0.190 0.195 0.160 0.225 22,148,000 4,146,532 0.1872 3.801 3.781 3.881 3.184 4.478 1,112,882 3.7259 -16.96%
2007-08-16 0 0.230 0.225 0.230 0.206 0.250 19,560,000 4,581,900 0.2342 4.577 4.478 4.577 4.100 4.975 982,842 4.6619 -11.54%
2007-08-15 0 0.260 0.255 0.260 0.241 0.265 19,030,000 4,886,000 0.2568 5.174 5.075 5.174 4.796 5.274 956,210 5.1098 1.96%
2007-08-14 0 0.255 0.250 0.255 0.246 0.260 8,300,000 2,080,500 0.2507 5.075 4.975 5.075 4.896 5.174 417,054 4.9886 2.82%
2007-08-13 0 0.248 0.247 0.248 0.245 0.260 9,340,025 2,320,266 0.2484 4.936 4.916 4.936 4.876 5.174 469,313 4.9440 -0.80%
2007-08-10 0 0.250 0.247 0.250 0.239 0.260 20,370,010 5,067,662 0.2488 4.975 4.916 4.975 4.756 5.174 1,023,543 4.9511 -9.09%
2007-08-09 0 0.275 0.275 0.280 0.260 0.305 27,380,100 7,842,728 0.2864 5.473 5.473 5.572 5.174 6.070 1,375,782 5.7006 5.77%
2007-08-08 0 0.260 0.255 0.260 0.243 0.295 19,420,000 4,923,960 0.2536 5.174 5.075 5.174 4.836 5.871 975,807 5.0460 0.00%
2007-08-07 0 0.260 0.255 0.260 0.248 0.315 46,560,000 12,466,400 0.2677 5.174 5.075 5.174 4.936 6.269 2,339,525 5.3286 -10.34%
2007-08-06 0 0.290 0.290 0.295 0.290 0.320 25,450,000 7,683,300 0.3019 5.771 5.771 5.871 5.771 6.368 1,278,800 6.0082 -14.71%
2007-08-03 0 0.340 0.330 0.340 0.325 0.365 26,680,000 9,286,200 0.3481 6.767 6.567 6.767 6.468 7.264 1,340,604 6.9269 -5.56%
2007-08-02 0 0.360 0.350 0.355 0.340 0.395 33,660,010 12,171,004 0.3616 7.165 6.966 7.065 6.767 7.861 1,691,332 7.1961 -6.49%
2007-08-01 0 0.385 0.380 0.385 0.360 0.430 66,780,000 26,641,900 0.3990 7.662 7.563 7.662 7.165 8.558 3,355,530 7.9397 -7.23%
2007-07-31 0 0.415 0.405 0.415 0.380 0.415 44,066,125 17,706,319 0.4018 8.259 8.060 8.259 7.563 8.259 2,214,214 7.9967 7.79%
2007-07-30 0 0.385 0.380 0.385 0.360 0.390 21,500,000 8,096,600 0.3766 7.662 7.563 7.662 7.165 7.762 1,080,322 7.4946 1.32%
2007-07-27 0 0.380 0.375 0.380 0.375 0.400 25,840,000 9,911,700 0.3836 7.563 7.463 7.563 7.463 7.961 1,298,396 7.6338 -6.17%
2007-07-26 0 0.405 0.405 0.410 0.400 0.430 34,680,010 14,328,204 0.4132 8.060 8.060 8.160 7.961 8.558 1,742,585 8.2224 0.00%
2007-07-25 0 0.405 0.410 0.415 0.390 0.415 28,568,000 11,515,340 0.4031 8.060 8.160 8.259 7.762 8.259 1,435,471 8.0220 1.25%
2007-07-24 0 0.400 0.400 0.405 0.390 0.415 20,300,000 8,060,100 0.3970 7.961 7.961 8.060 7.762 8.259 1,020,025 7.9019 -1.23%
2007-07-23 0 0.405 0.400 0.405 0.400 0.415 14,480,000 5,864,300 0.4050 8.060 7.961 8.060 7.961 8.259 727,584 8.0600 -1.22%
2007-07-20 0 0.410 0.410 0.415 0.405 0.435 27,958,000 11,682,200 0.4178 8.160 8.160 8.259 8.060 8.657 1,404,820 8.3158 1.23%
2007-07-19 0 0.405 0.400 0.405 0.400 0.415 19,776,010 8,087,744 0.4090 8.060 7.961 8.060 7.961 8.259 993,696 8.1391 1.25%
2007-07-18 0 0.400 0.400 0.405 0.390 0.410 18,920,000 7,588,400 0.4011 7.961 7.961 8.060 7.762 8.160 950,683 7.9820 -2.44%
2007-07-17 0 0.410 0.405 0.410 0.400 0.425 21,620,000 8,830,300 0.4084 8.160 8.060 8.160 7.961 8.458 1,086,351 8.1284 -2.38%
2007-07-16 0 0.420 0.420 0.425 0.385 0.450 77,008,000 32,268,580 0.4190 8.359 8.359 8.458 7.662 8.956 3,869,461 8.3393 5.00%
2007-07-13 0 0.400 0.400 0.405 0.385 0.420 31,940,000 12,805,800 0.4009 7.961 7.961 8.060 7.662 8.359 1,604,906 7.9792 0.00%
2007-07-12 0 0.400 0.395 0.400 0.395 0.425 19,052,000 7,757,480 0.4072 7.961 7.861 7.961 7.861 8.458 957,316 8.1034 -2.44%
2007-07-11 0 0.410 0.405 0.410 0.395 0.415 17,080,000 6,910,700 0.4046 8.160 8.060 8.160 7.861 8.259 858,228 8.0523 -2.38%
2007-07-10 0 0.420 0.415 0.420 0.405 0.450 18,220,000 7,782,600 0.4271 8.359 8.259 8.359 8.060 8.956 915,510 8.5008 -6.67%
2007-07-09 0 0.450 0.445 0.450 0.440 0.475 43,054,935 19,696,473 0.4575 8.956 8.856 8.956 8.757 9.453 2,163,404 9.1044 3.45%
2007-07-06 0 0.435 0.435 0.440 0.415 0.455 37,037,973 16,257,921 0.4390 8.657 8.657 8.757 8.259 9.055 1,861,066 8.7358 3.57%
2007-07-05 0 0.420 0.415 0.425 0.410 0.450 30,300,000 12,894,700 0.4256 8.359 8.259 8.458 8.160 8.956 1,522,500 8.4694 -4.55%
2007-07-04 0 0.440 0.435 0.440 0.395 0.455 51,680,000 22,024,500 0.4262 8.757 8.657 8.757 7.861 9.055 2,596,792 8.4814 6.02%
2007-07-03 0 0.415 0.410 0.415 0.360 0.430 50,320,000 19,648,500 0.3905 8.259 8.160 8.259 7.165 8.558 2,528,455 7.7709 6.41%
2007-06-29 0 0.390 0.390 0.395 0.380 0.440 67,344,000 27,178,780 0.4036 7.762 7.762 7.861 7.563 8.757 3,383,869 8.0319 -11.36%
2007-06-28 0 0.440 0.435 0.440 0.435 0.470 24,420,000 11,057,600 0.4528 8.757 8.657 8.757 8.657 9.354 1,227,045 9.0116 -2.22%
2007-06-27 0 0.450 0.445 0.450 0.430 0.480 35,390,000 15,837,800 0.4475 8.956 8.856 8.956 8.558 9.553 1,778,260 8.9063 -5.26%
2007-06-26 0 0.475 0.475 0.485 0.470 0.495 24,600,275 11,721,427 0.4765 9.453 9.453 9.652 9.354 9.851 1,236,103 9.4826 -4.04%
2007-06-25 0 0.495 0.475 0.490 0.475 0.500 23,800,000 11,567,900 0.4860 9.851 9.453 9.752 9.453 9.951 1,195,891 9.6730 0.00%
2007-06-22 0 0.495 0.490 0.495 0.485 0.520 26,520,000 13,176,800 0.4969 9.851 9.752 9.851 9.652 10.35 1,332,564 9.8883 -1.00%
2007-06-21 0 0.500 0.500 0.510 0.490 0.530 45,520,000 23,562,800 0.5176 9.951 9.951 10.15 9.752 10.55 2,287,267 10.302 3.09%
2007-06-20 0 0.485 0.480 0.485 0.470 0.500 21,664,003 10,526,641 0.4859 9.652 9.553 9.652 9.354 9.951 1,088,563 9.6702 1.04%
2007-06-18 0 0.480 0.475 0.480 0.440 0.520 59,534,000 27,988,120 0.4701 9.553 9.453 9.553 8.757 10.35 2,991,436 9.3561 -5.88%
2007-06-15 0 0.510 0.510 0.520 0.510 0.560 46,233,579 24,364,918 0.5270 10.15 10.15 10.35 10.15 11.14 2,323,123 10.488 -7.27%
2007-06-14 0 0.550 0.550 0.560 0.540 0.570 97,420,010 53,917,005 0.5534 10.95 10.95 11.14 10.75 11.34 4,895,114 11.014 1.85%
2007-06-13 0 0.540 0.530 0.540 0.520 0.560 74,811,159 40,620,466 0.5430 10.75 10.55 10.75 10.35 11.14 3,759,076 10.806 3.85%
2007-06-12 0 0.520 0.520 0.530 0.500 0.580 106,280,000 56,801,400 0.5345 10.35 10.35 10.55 9.951 11.54 5,340,307 10.636 -1.89%
2007-06-11 0 0.530 0.520 0.530 0.495 0.620 125,244,251 69,346,600 0.5537 10.55 10.35 10.55 9.851 12.34 6,293,214 11.019 -7.02%
2007-06-08 0 0.570 0.560 0.570 0.550 0.640 256,144,738 153,947,358 0.6010 11.34 11.14 11.34 10.95 12.74 12,870,639 11.961 -3.39%
2007-06-07 0 0.590 0.590 0.600 0.430 0.600 204,134,413 101,932,193 0.4993 11.74 11.74 11.94 8.558 11.94 10,257,249 9.9376 26.88%
2007-06-06 0 0.465 0.460 0.465 0.460 0.495 38,764,630 18,327,265 0.4728 9.254 9.155 9.254 9.155 9.851 1,947,827 9.4091 -5.10%
2007-06-05 0 0.490 0.490 0.495 0.460 0.530 78,748,025 38,237,452 0.4856 9.752 9.752 9.851 9.155 10.55 3,956,893 9.6635 -5.77%
2007-06-04 0 0.520 0.510 0.520 0.500 0.540 59,872,000 31,180,560 0.5208 10.35 10.15 10.35 9.951 10.75 3,008,420 10.364 6.12%
2007-06-01 0 0.490 0.490 0.495 0.490 0.560 61,370,000 31,851,800 0.5190 9.752 9.752 9.851 9.752 11.14 3,083,691 10.329 -7.55%
2007-05-31 0 0.530 0.530 0.540 0.520 0.580 67,172,000 36,877,640 0.5490 10.55 10.55 10.75 10.35 11.54 3,375,227 10.926 1.92%
2007-05-30 0 0.520 0.500 0.510 0.490 0.650 176,866,200 98,660,328 0.5578 10.35 9.951 10.15 9.752 12.94 8,887,089 11.102 -14.75%
2007-05-29 0 0.610 0.610 0.620 0.570 0.680 143,188,578 88,790,481 0.6201 12.14 12.14 12.34 11.34 13.53 7,194,872 12.341 -12.86%
2007-05-28 0 0.700 0.690 0.700 0.500 0.720 269,019,224 161,700,170 0.6011 13.93 13.73 13.93 9.951 14.33 13,517,550 11.962 50.54%
2007-05-25 0 0.465 0.465 0.470 0.360 0.475 230,074,643 98,421,272 0.4278 9.254 9.254 9.354 7.165 9.453 11,560,681 8.5134 24.00%
2007-05-23 0 0.375 0.365 0.370 0.325 0.375 89,888,030 31,783,830 0.3536 7.463 7.264 7.364 6.468 7.463 4,516,651 7.0370 11.94%
2007-05-22 0 0.335 0.335 0.340 0.330 0.360 34,656,000 11,840,620 0.3417 6.667 6.667 6.767 6.567 7.165 1,741,378 6.7996 -2.90%
2007-05-21 0 0.345 0.345 0.350 0.340 0.375 63,800,025 22,395,508 0.3510 6.866 6.866 6.966 6.767 7.463 3,205,793 6.9859 -2.82%
2007-05-18 0 0.355 0.350 0.355 0.300 0.365 86,080,080 29,004,025 0.3369 7.065 6.966 7.065 5.970 7.264 4,325,311 6.7057 4.41%
2007-05-17 0 0.340 0.340 0.345 0.315 0.405 150,487,548 56,400,262 0.3748 6.767 6.767 6.866 6.269 8.060 7,561,627 7.4587 -1.45%
2007-05-16 0 0.345 0.350 0.355 0.275 0.350 150,075,567 45,624,439 0.3040 6.866 6.966 7.065 5.473 6.966 7,540,926 6.0502 23.21%
2007-05-15 0 0.280 0.280 0.285 0.260 0.310 73,204,449 20,645,461 0.2820 5.572 5.572 5.672 5.174 6.169 3,678,342 5.6127 7.69%
2007-05-14 0 0.260 0.260 0.265 0.260 0.265 4,711,127 1,239,526 0.2631 5.174 5.174 5.274 5.174 5.274 236,722 5.2362 -1.89%
2007-05-11 0 0.265 0.260 0.265 0.260 0.270 9,400,010 2,465,302 0.2623 5.274 5.174 5.274 5.174 5.373 472,327 5.2195 1.92%
2007-05-10 0 0.260 0.260 0.265 0.260 0.265 6,064,000 1,603,200 0.2644 5.174 5.174 5.274 5.174 5.274 304,701 5.2616 -3.70%
2007-05-09 0 0.270 0.265 0.270 0.265 0.270 21,122,343 5,601,457 0.2652 5.373 5.274 5.373 5.274 5.373 1,061,345 5.2777 1.89%
2007-05-08 0 0.265 0.260 0.265 0.255 0.265 30,710,000 7,989,800 0.2602 5.274 5.174 5.274 5.075 5.274 1,543,101 5.1778 1.92%
2007-05-07 0 0.260 0.260 0.265 0.260 0.265 15,595,924 4,084,881 0.2619 5.174 5.174 5.274 5.174 5.274 783,657 5.2126 0.00%
2007-05-04 0 0.260 0.260 0.265 0.255 0.265 30,460,000 7,919,900 0.2600 5.174 5.174 5.274 5.075 5.274 1,530,540 5.1746 0.00%
2007-05-03 0 0.260 0.260 0.265 0.260 0.270 34,252,525 9,074,991 0.2649 5.174 5.174 5.274 5.174 5.373 1,721,105 5.2728 -3.70%
2007-05-02 0 0.270 0.265 0.270 0.260 0.320 81,414,295 22,365,094 0.2747 5.373 5.274 5.373 5.174 6.368 4,090,867 5.4671 -6.90%
2007-04-30 1 - - - - - 0 0 - 5.771 - - - - 0 - 0.00%
2007-04-27 0 0.290 0.285 0.290 0.248 0.290 78,692,966 21,318,437 0.2709 5.771 5.672 5.771 4.936 5.771 3,954,127 5.3914 16.94%
2007-04-26 0 0.248 0.247 0.249 0.245 0.250 5,960,000 1,475,360 0.2475 4.936 4.916 4.955 4.876 4.975 299,475 4.9265 1.22%
2007-04-25 0 0.245 0.244 0.247 0.237 0.260 12,576,614 3,131,245 0.2490 4.876 4.856 4.916 4.717 5.174 631,944 4.9549 -3.92%
2007-04-24 0 0.255 0.250 0.255 0.237 0.265 30,927,209 7,856,430 0.2540 5.075 4.975 5.075 4.717 5.274 1,554,016 5.0556 7.59%
2007-04-23 0 0.237 0.237 0.239 0.236 0.240 1,956,000 466,460 0.2385 4.717 4.717 4.756 4.697 4.776 98,284 4.7460 -0.84%
2007-04-20 0 0.239 0.238 0.239 0.238 0.240 9,200,010 2,175,882 0.2365 4.756 4.737 4.756 4.737 4.776 462,278 4.7069 -0.42%
2007-04-19 0 0.240 0.235 0.239 0.235 0.243 1,964,000 464,480 0.2365 4.776 4.677 4.756 4.677 4.836 98,686 4.7066 0.00%
2007-04-18 0 0.240 0.240 0.243 0.240 0.245 8,340,000 2,019,920 0.2422 4.776 4.776 4.836 4.776 4.876 419,064 4.8201 0.42%
2007-04-17 0 0.239 0.237 0.239 0.231 0.239 840,010 200,302 0.2385 4.756 4.717 4.756 4.597 4.756 42,208 4.7455 2.58%
2007-04-16 0 0.233 0.233 0.240 0.233 0.240 3,930,539 924,564 0.2352 4.637 4.637 4.776 4.637 4.776 197,500 4.6813 -2.10%
2007-04-13 0 0.238 0.238 0.240 0.235 0.239 1,924,000 457,360 0.2377 4.737 4.737 4.776 4.677 4.756 96,676 4.7308 1.28%
2007-04-12 0 0.235 0.233 0.238 0.232 0.239 2,960,000 696,880 0.2354 4.677 4.637 4.737 4.617 4.756 148,733 4.6855 -2.08%
2007-04-11 0 0.240 0.237 0.240 0.237 0.240 2,620,000 625,920 0.2389 4.776 4.717 4.776 4.717 4.776 131,649 4.7545 0.00%
2007-04-10 0 0.240 0.239 0.241 0.234 0.246 2,440,000 583,880 0.2393 4.776 4.756 4.796 4.657 4.896 122,604 4.7623 -0.41%
2007-04-04 0 0.241 0.237 0.239 0.236 0.247 4,780,000 1,155,940 0.2418 4.796 4.717 4.756 4.697 4.916 240,183 4.8127 2.12%
2007-04-03 0 0.236 0.236 0.241 0.233 0.245 5,320,000 1,270,100 0.2387 4.697 4.697 4.796 4.637 4.876 267,317 4.7513 -2.88%
2007-04-02 0 0.243 0.242 0.247 0.243 0.248 1,124,000 274,840 0.2445 4.836 4.816 4.916 4.836 4.936 56,478 4.8663 0.00%
2007-03-30 0 0.243 0.243 0.245 0.242 0.250 12,380,000 3,053,400 0.2466 4.836 4.836 4.876 4.816 4.975 622,064 4.9085 -2.80%
2007-03-29 0 0.250 0.249 0.250 0.247 0.250 6,380,000 1,590,440 0.2493 4.975 4.955 4.975 4.916 4.975 320,579 4.9611 1.63%
2007-03-28 0 0.246 0.246 0.247 0.243 0.247 3,820,000 936,060 0.2450 4.896 4.896 4.916 4.836 4.916 191,946 4.8767 0.41%
2007-03-27 0 0.245 0.245 0.246 0.243 0.248 3,460,025 852,606 0.2464 4.876 4.876 4.896 4.836 4.936 173,858 4.9040 -1.21%
2007-03-26 0 0.248 0.247 0.248 0.241 0.255 10,000,000 2,487,460 0.2487 4.936 4.916 4.936 4.796 5.075 502,475 4.9504 0.81%
2007-03-23 0 0.246 0.246 0.247 0.245 0.248 4,080,000 1,002,600 0.2457 4.896 4.896 4.916 4.876 4.936 205,010 4.8905 -0.81%
2007-03-22 0 0.248 0.247 0.249 0.242 0.250 11,736,000 2,898,132 0.2469 4.936 4.916 4.955 4.816 4.975 589,705 4.9145 0.81%
2007-03-21 0 0.246 0.245 0.246 0.239 0.260 32,628,000 8,112,380 0.2486 4.896 4.876 4.896 4.756 5.174 1,639,476 4.9482 -3.53%
2007-03-20 1 - - - - - 0 0 - 5.075 - - - - 0 - 0.00%
2007-03-19 0 0.255 0.255 0.260 0.250 0.300 64,676,284 17,113,175 0.2646 5.075 5.075 5.174 4.975 5.970 3,249,823 5.2659 18.60%
2007-03-16 1 - - - - - 0 0 - 4.279 - - - - 0 - 0.00%
2007-03-15 1 - - - - - 0 0 - 4.279 - - - - 0 - 0.00%
2007-03-14 1 - - - - - 0 0 - 4.279 - - - - 0 - 0.00%
2007-03-13 1 - - - - - 0 0 - 4.279 - - - - 0 - 0.00%
2007-03-12 1 - - - - - 0 0 - 4.279 - - - - 0 - 0.00%
2007-03-09 1 - - - - - 0 0 - 4.279 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 4.279 - - - - 0 - 0.00%
2007-03-07 1 - - - - - 0 0 - 4.279 - - - - 0 - 0.00%
2007-03-06 0 0.215 0.208 0.230 0.195 0.215 1,728,000 346,508 0.2005 4.279 4.140 4.577 3.881 4.279 86,828 3.9908 9.69%
2007-03-05 0 0.196 0.196 0.208 0.195 0.210 3,376,000 662,940 0.1964 3.901 3.901 4.140 3.881 4.179 169,636 3.9080 -8.84%
2007-03-02 0 0.215 0.207 0.220 0.208 0.220 3,758,540 818,130 0.2177 4.279 4.120 4.378 4.140 4.378 188,857 4.3320 -1.38%
2007-03-01 0 0.218 0.218 0.223 0.217 0.225 3,600,000 789,720 0.2194 4.339 4.339 4.438 4.319 4.478 180,891 4.3657 -4.39%
2007-02-28 0 0.228 0.228 0.230 0.215 0.235 6,140,000 1,387,900 0.2260 4.538 4.538 4.577 4.279 4.677 308,520 4.4986 -4.20%
2007-02-27 0 0.238 0.238 0.240 0.233 0.248 4,180,000 998,560 0.2389 4.737 4.737 4.776 4.637 4.936 210,035 4.7543 -2.46%
2007-02-26 0 0.244 0.244 0.249 0.244 0.255 5,800,004 1,442,621 0.2487 4.856 4.856 4.955 4.856 5.075 291,436 4.9500 -2.01%
2007-02-23 0 0.249 0.247 0.249 0.245 0.260 13,480,000 3,380,060 0.2507 4.955 4.916 4.955 4.876 5.174 677,337 4.9902 -4.23%
2007-02-22 0 0.260 0.255 0.260 0.245 0.280 21,212,000 5,536,840 0.2610 5.174 5.075 5.174 4.876 5.572 1,065,850 5.1948 8.33%
2007-02-21 0 0.240 0.236 0.244 0.228 0.249 2,928,000 686,360 0.2344 4.776 4.697 4.856 4.538 4.955 147,125 4.6652 7.14%
2007-02-16 0 0.224 0.222 0.230 0.222 0.233 2,580,000 593,100 0.2299 4.458 4.418 4.577 4.418 4.637 129,639 4.5750 -3.86%
2007-02-15 0 0.233 0.235 0.236 0.201 0.235 15,112,025 3,250,229 0.2151 4.637 4.677 4.697 4.000 4.677 759,342 4.2803 18.27%
2007-02-14 0 0.197 0.197 0.204 0.186 0.204 3,820,000 739,760 0.1937 3.921 3.921 4.060 3.702 4.060 191,946 3.8540 5.35%
2007-02-13 0 0.187 0.185 0.188 0.185 0.188 1,281,000 238,232 0.1860 3.722 3.682 3.741 3.682 3.741 64,367 3.7011 -1.58%
2007-02-12 0 0.190 0.186 0.195 0.186 0.193 3,704,000 707,240 0.1909 3.781 3.702 3.881 3.702 3.841 186,117 3.8000 -1.55%
2007-02-09 0 0.193 0.190 0.193 0.180 0.194 2,120,000 391,760 0.1848 3.841 3.781 3.841 3.582 3.861 106,525 3.6776 -2.53%
2007-02-08 0 0.198 0.187 0.198 0.198 0.200 100,000 19,840 0.1984 3.940 3.722 3.940 3.940 3.980 5,025 3.9485 4.21%
2007-02-07 0 0.190 0.190 0.197 0.190 0.200 820,000 156,900 0.1913 3.781 3.781 3.921 3.781 3.980 41,203 3.8080 -5.00%
2007-02-06 0 0.200 0.200 0.202 0.180 0.201 35,760,000 6,959,920 0.1946 3.980 3.980 4.020 3.582 4.000 1,796,851 3.8734 11.11%
2007-02-05 0 0.180 0.179 0.180 0.180 0.180 1,600,000 288,000 0.1800 3.582 3.562 3.582 3.582 3.582 80,396 3.5823 -2.17%
2007-02-02 0 0.184 0.182 0.190 0.184 0.190 837,000 156,160 0.1866 3.662 3.622 3.781 3.662 3.781 42,057 3.7130 -3.16%
2007-02-01 0 0.190 0.185 0.196 - - 0 0 - 3.781 3.682 3.901 - - 0 - 0.00%
2007-01-31 0 0.190 0.188 0.190 0.188 0.190 400,375 75,660 0.1890 3.781 3.741 3.781 3.741 3.781 20,118 3.7608 0.00%
2007-01-30 0 0.190 0.189 0.191 0.190 0.191 1,000,000 190,200 0.1902 3.781 3.761 3.801 3.781 3.801 50,248 3.7853 0.53%
2007-01-29 0 0.189 0.188 0.191 0.189 0.192 1,640,000 312,920 0.1908 3.761 3.741 3.801 3.761 3.821 82,406 3.7973 -1.56%
2007-01-26 0 0.192 0.191 0.194 0.192 0.193 728,305 140,060 0.1923 3.821 3.801 3.861 3.821 3.841 36,596 3.8272 -1.03%
2007-01-25 0 0.194 0.193 0.199 0.194 0.196 440,000 85,740 0.1949 3.861 3.841 3.960 3.861 3.901 22,109 3.8781 -1.52%
2007-01-24 0 0.197 0.196 0.197 0.192 0.197 2,380,000 464,520 0.1952 3.921 3.901 3.921 3.821 3.921 119,589 3.8843 1.03%
2007-01-23 0 0.195 0.194 0.201 0.194 0.202 1,560,000 309,980 0.1987 3.881 3.861 4.000 3.861 4.020 78,386 3.9545 -2.50%
2007-01-22 0 0.200 0.196 0.201 0.200 0.201 400,000 80,200 0.2005 3.980 3.901 4.000 3.980 4.000 20,099 3.9902 1.52%
2007-01-19 0 0.197 0.195 0.205 0.195 0.199 1,140,000 225,320 0.1976 3.921 3.881 4.080 3.881 3.960 57,282 3.9335 0.51%
2007-01-18 0 0.196 0.195 0.201 0.196 0.198 300,075 59,114 0.1970 3.901 3.881 4.000 3.901 3.940 15,078 3.9205 -2.00%
2007-01-17 0 0.200 0.199 0.202 0.198 0.200 972,000 193,380 0.1990 3.980 3.960 4.020 3.940 3.980 48,841 3.9594 0.00%
2007-01-16 0 0.200 0.198 0.200 0.196 0.205 2,764,000 555,920 0.2011 3.980 3.940 3.980 3.901 4.080 138,884 4.0028 1.01%
2007-01-15 0 0.198 0.198 0.199 0.195 0.198 1,380,000 271,940 0.1971 3.940 3.940 3.960 3.881 3.940 69,342 3.9217 0.00%
2007-01-12 0 0.198 0.198 0.199 0.198 0.208 4,508,000 907,000 0.2012 3.940 3.940 3.960 3.940 4.140 226,516 4.0041 -3.41%
2007-01-11 0 0.205 0.201 0.205 0.199 0.205 34,040,000 6,671,220 0.1960 4.080 4.000 4.080 3.960 4.080 1,710,426 3.9003 3.02%
2007-01-10 0 0.199 0.199 0.205 0.198 0.199 400,000 79,500 0.1988 3.960 3.960 4.080 3.940 3.960 20,099 3.9554 0.00%
2007-01-09 0 0.199 0.185 0.199 0.196 0.199 1,312,000 258,224 0.1968 3.960 3.682 3.960 3.901 3.960 65,925 3.9170 0.51%
2007-01-08 0 0.198 0.184 0.198 0.197 0.199 80,000 15,880 0.1985 3.940 3.662 3.940 3.921 3.960 4,020 3.9504 0.51%
2007-01-05 0 0.197 0.186 0.197 0.161 0.197 460,000 83,780 0.1821 3.921 3.702 3.921 3.204 3.921 23,114 3.6247 3.14%
2007-01-04 0 0.191 0.191 0.198 0.190 0.209 820,000 160,900 0.1962 3.801 3.801 3.940 3.781 4.159 41,203 3.9051 -9.05%
2007-01-03 0 0.210 0.193 0.210 0.200 0.210 840,000 172,300 0.2051 4.179 3.841 4.179 3.980 4.179 42,208 4.0822 0.96%
2007-01-02 0 0.208 0.190 0.208 0.200 0.208 640,015 131,823 0.2060 4.140 3.781 4.140 3.980 4.140 32,159 4.0991 5.58%
2006-12-29 0 0.197 0.190 0.213 0.190 0.216 1,500,025 316,005 0.2107 3.921 3.781 4.239 3.781 4.299 75,373 4.1926 -8.37%
2006-12-28 0 0.215 0.180 0.218 0.217 0.217 240,000 52,040 0.2168 4.279 3.582 4.339 4.319 4.319 12,059 4.3153 0.00%
2006-12-27 0 0.215 0.188 0.215 0.188 0.220 968,015 186,743 0.1929 4.279 3.741 4.279 3.741 4.378 48,640 3.8393 4.88%
2006-12-22 0 0.205 0.204 0.205 - - 100,000 20,500 0.2050 4.080 4.060 4.080 - - 5,025 4.0798 0.00%
2006-12-21 0 0.205 0.205 0.207 0.198 0.210 1,044,000 210,120 0.2013 4.080 4.080 4.120 3.940 4.179 52,458 4.0055 0.00%
2006-12-20 0 0.205 0.205 0.208 0.203 0.210 1,540,150 317,249 0.2060 4.080 4.080 4.140 4.040 4.179 77,389 4.0994 -0.97%
2006-12-19 0 0.207 0.201 0.208 0.198 0.222 14,552,000 3,069,984 0.2110 4.120 4.000 4.140 3.940 4.418 731,202 4.1985 0.98%
2006-12-18 0 0.205 - 0.210 0.205 0.228 860,828 185,306 0.2153 4.080 - 4.179 4.080 4.538 43,254 4.2841 -5.09%
2006-12-15 0 0.216 0.205 0.220 - - 0 0 - 4.299 4.080 4.378 - - 0 - 0.00%
2006-12-14 0 0.216 0.210 0.222 0.210 0.220 3,100,000 659,000 0.2126 4.299 4.179 4.418 4.179 4.378 155,767 4.2307 -4.00%
2006-12-13 0 0.225 0.225 0.232 0.225 0.227 800,000 180,500 0.2256 4.478 4.478 4.617 4.478 4.518 40,198 4.4903 0.45%
2006-12-12 0 0.224 0.223 0.232 0.223 0.232 1,056,000 237,620 0.2250 4.458 4.438 4.617 4.438 4.617 53,061 4.4782 -2.61%
2006-12-11 0 0.230 0.225 0.230 0.230 0.238 2,220,000 517,480 0.2331 4.577 4.478 4.577 4.577 4.737 111,550 4.6390 -1.71%
2006-12-08 0 0.234 0.234 0.242 0.230 0.240 600,000 140,180 0.2336 4.657 4.657 4.816 4.577 4.776 30,149 4.6496 -4.10%
2006-12-07 0 0.244 0.232 0.244 0.232 0.245 1,872,050 443,712 0.2370 4.856 4.617 4.856 4.617 4.876 94,066 4.7170 2.95%
2006-12-06 0 0.237 0.234 0.237 0.237 0.237 440,100 104,303 0.2370 4.717 4.657 4.717 4.717 4.717 22,114 4.7166 0.00%
2006-12-05 0 0.237 0.237 0.242 0.235 0.242 1,000,015 239,643 0.2396 4.717 4.717 4.816 4.677 4.816 50,248 4.7692 -3.27%
2006-12-04 0 0.245 0.231 0.250 0.229 0.245 4,340,000 1,014,020 0.2336 4.876 4.597 4.975 4.557 4.876 218,074 4.6499 2.51%
2006-12-01 0 0.239 0.228 0.239 0.230 0.245 1,700,000 399,780 0.2352 4.756 4.538 4.756 4.577 4.876 85,421 4.6801 -1.24%
2006-11-30 0 0.242 0.238 0.242 0.241 0.243 400,000 96,920 0.2423 4.816 4.737 4.816 4.796 4.836 20,099 4.8221 1.68%
2006-11-29 0 0.238 0.240 0.244 0.235 0.241 2,360,070 561,456 0.2379 4.737 4.776 4.856 4.677 4.796 118,588 4.7345 -4.03%
2006-11-28 0 0.248 0.236 0.248 0.235 0.250 2,100,000 506,280 0.2411 4.936 4.697 4.936 4.677 4.975 105,520 4.7980 1.22%
2006-11-27 0 0.245 0.243 0.245 0.240 0.250 4,000,008 974,842 0.2437 4.876 4.836 4.876 4.776 4.975 200,991 4.8502 0.82%
2006-11-24 0 0.243 0.243 0.246 0.240 0.245 520,000 126,120 0.2425 4.836 4.836 4.896 4.776 4.876 26,129 4.8269 -2.80%
2006-11-23 0 0.250 0.246 0.250 0.243 0.250 1,090,589 269,837 0.2474 4.975 4.896 4.975 4.836 4.975 54,799 4.9241 0.00%
2006-11-22 0 0.250 0.246 0.250 0.246 0.250 1,600,000 398,800 0.2493 4.975 4.896 4.975 4.896 4.975 80,396 4.9604 0.00%
2006-11-21 0 0.250 0.248 0.250 0.249 0.250 7,760,000 1,937,160 0.2496 4.975 4.936 4.975 4.955 4.975 389,921 4.9681 0.00%
2006-11-20 0 0.250 0.245 0.250 0.243 0.250 4,196,000 1,042,988 0.2486 4.975 4.876 4.975 4.836 4.975 210,839 4.9469 2.04%
2006-11-17 0 0.245 0.240 0.245 0.238 0.250 3,280,000 799,360 0.2437 4.876 4.776 4.876 4.737 4.975 164,812 4.8501 4.26%
2006-11-16 0 0.235 0.232 0.235 0.230 0.235 1,980,086 458,079 0.2313 4.677 4.617 4.677 4.577 4.677 99,494 4.6041 0.43%
2006-11-15 0 0.234 0.234 0.238 0.233 0.238 1,736,000 407,160 0.2345 4.657 4.657 4.737 4.637 4.737 87,230 4.6677 0.86%
2006-11-14 0 0.232 0.232 0.235 0.232 0.232 327,757 76,390 0.2331 4.617 4.617 4.677 4.617 4.617 16,469 4.6384 -2.52%
2006-11-13 0 0.238 0.232 0.238 0.232 0.240 2,380,000 562,720 0.2364 4.737 4.617 4.737 4.617 4.776 119,589 4.7054 -0.83%
2006-11-10 0 0.240 0.235 0.240 0.235 0.240 1,440,000 340,020 0.2361 4.776 4.677 4.776 4.677 4.776 72,356 4.6992 0.84%
2006-11-09 0 0.238 0.236 0.238 0.235 0.239 1,780,000 420,000 0.2360 4.737 4.697 4.737 4.677 4.756 89,441 4.6959 -0.83%
2006-11-08 0 0.240 0.235 0.240 0.233 0.240 800,020 188,105 0.2351 4.776 4.677 4.776 4.637 4.776 40,199 4.6793 0.42%
2006-11-07 0 0.239 0.234 0.239 0.234 0.240 1,900,010 449,142 0.2364 4.756 4.657 4.756 4.657 4.776 95,471 4.7045 -0.42%
2006-11-06 0 0.240 0.236 0.240 0.236 0.243 2,184,010 522,802 0.2394 4.776 4.697 4.776 4.697 4.836 109,741 4.7640 1.69%
2006-11-03 0 0.236 0.235 0.238 0.236 0.240 964,000 228,800 0.2373 4.697 4.677 4.737 4.697 4.776 48,439 4.7235 -1.67%
2006-11-02 0 0.240 0.236 0.244 0.235 0.240 3,040,003 718,961 0.2365 4.776 4.697 4.856 4.677 4.776 152,753 4.7067 0.84%
2006-11-01 0 0.238 0.236 0.241 0.236 0.243 1,520,000 365,120 0.2402 4.737 4.697 4.796 4.697 4.836 76,376 4.7805 -1.65%
2006-10-31 0 0.242 0.242 0.243 0.230 0.245 3,724,000 881,340 0.2367 4.816 4.816 4.836 4.577 4.876 187,122 4.7100 -1.22%
2006-10-27 0 0.245 0.237 0.245 0.235 0.246 4,501,643 1,085,205 0.2411 4.876 4.717 4.876 4.677 4.896 226,196 4.7976 0.41%
2006-10-26 0 0.244 0.244 0.246 0.242 0.250 3,400,000 837,384 0.2463 4.856 4.856 4.896 4.816 4.975 170,842 4.9015 -1.61%
2006-10-25 0 0.248 0.245 0.248 0.245 0.249 1,720,000 424,460 0.2468 4.936 4.876 4.936 4.876 4.955 86,426 4.9113 -0.40%
2006-10-24 0 0.249 0.247 0.249 0.248 0.260 4,040,000 1,016,400 0.2516 4.955 4.916 4.955 4.936 5.174 203,000 5.0069 -2.35%
2006-10-23 0 0.255 0.250 0.255 0.244 0.260 13,732,000 3,467,660 0.2525 5.075 4.975 5.075 4.856 5.174 689,999 5.0256 5.81%
2006-10-20 0 0.241 0.241 0.244 0.240 0.246 3,240,000 787,160 0.2430 4.796 4.796 4.856 4.776 4.896 162,802 4.8351 -2.03%
2006-10-19 0 0.246 0.246 0.248 0.235 0.250 6,317,456 1,547,709 0.2450 4.896 4.896 4.936 4.677 4.975 317,437 4.8756 3.36%
2006-10-18 0 0.238 0.237 0.244 0.230 0.245 4,636,500 1,101,695 0.2376 4.737 4.717 4.856 4.577 4.876 232,973 4.7289 -1.24%
2006-10-17 0 0.241 0.236 0.241 0.236 0.241 3,510,086 837,639 0.2386 4.796 4.697 4.796 4.697 4.796 176,373 4.7492 -0.41%
2006-10-16 0 0.242 0.239 0.242 0.238 0.243 2,287,837 548,338 0.2397 4.816 4.756 4.816 4.737 4.836 114,958 4.7699 0.41%
2006-10-13 0 0.241 0.240 0.245 0.237 0.250 5,880,000 1,418,120 0.2412 4.796 4.776 4.876 4.717 4.975 295,455 4.7998 -1.63%
2006-10-12 0 0.245 0.244 0.245 0.240 0.260 15,394,072 3,786,195 0.2460 4.876 4.856 4.876 4.776 5.174 773,514 4.8948 -3.92%
2006-10-11 0 0.255 0.250 0.255 0.241 0.265 143,354,115 35,937,796 0.2507 5.075 4.975 5.075 4.796 5.274 7,203,189 4.9892 4.08%
2006-10-10 0 0.245 0.245 0.246 0.212 0.245 42,799,508 9,982,122 0.2332 4.876 4.876 4.896 4.219 4.876 2,150,569 4.6416 17.79%
2006-10-09 0 0.208 0.207 0.208 0.204 0.217 31,738,800 6,645,614 0.2094 4.140 4.120 4.140 4.060 4.319 1,594,796 4.1671 1.96%
2006-10-06 0 0.204 0.203 0.205 0.186 0.205 18,812,645 3,725,016 0.1980 4.060 4.040 4.080 3.702 4.080 945,289 3.9406 7.37%
2006-10-05 0 0.190 0.188 0.192 0.190 0.196 1,560,000 302,020 0.1936 3.781 3.741 3.821 3.781 3.901 78,386 3.8530 -1.55%
2006-10-04 0 0.193 0.188 0.193 0.188 0.198 1,948,025 370,193 0.1900 3.841 3.741 3.841 3.741 3.940 97,883 3.7820 2.66%
2006-10-03 0 0.188 0.179 0.188 0.184 0.188 2,644,000 486,180 0.1839 3.741 3.562 3.741 3.662 3.741 132,854 3.6595 2.73%
2006-09-29 0 0.183 0.175 0.183 0.166 0.185 2,681,076 476,768 0.1778 3.642 3.483 3.642 3.304 3.682 134,717 3.5390 -2.14%
2006-09-28 0 0.187 0.186 0.187 0.186 0.187 540,000 100,720 0.1865 3.722 3.702 3.722 3.702 3.722 27,134 3.7120 0.00%
2006-09-27 0 0.187 0.187 0.190 0.183 0.190 1,251,600 236,831 0.1892 3.722 3.722 3.781 3.642 3.781 62,890 3.7658 -2.60%
2006-09-26 0 0.192 0.188 0.192 0.185 0.192 1,957,165 369,490 0.1888 3.821 3.741 3.821 3.682 3.821 98,343 3.7572 2.13%
2006-09-25 0 0.188 0.188 0.190 0.186 0.195 2,864,944 547,380 0.1911 3.741 3.741 3.781 3.702 3.881 143,956 3.8024 -4.08%
2006-09-22 0 0.196 0.196 0.197 0.194 0.196 2,180,000 425,160 0.1950 3.901 3.901 3.921 3.861 3.901 109,540 3.8813 0.00%
2006-09-21 0 0.196 0.179 0.196 0.170 0.200 3,672,436 675,558 0.1840 3.901 3.562 3.901 3.383 3.980 184,531 3.6609 -2.00%
2006-09-20 0 0.200 0.195 0.200 0.183 0.209 6,532,000 1,302,580 0.1994 3.980 3.881 3.980 3.642 4.159 328,217 3.9687 -3.85%
2006-09-19 0 0.208 0.206 0.209 0.188 0.214 11,910,004 2,463,148 0.2068 4.140 4.100 4.159 3.741 4.259 598,448 4.1159 9.47%
2006-09-18 0 0.190 0.186 0.192 0.169 0.198 4,801,948 847,503 0.1765 3.781 3.702 3.821 3.363 3.940 241,286 3.5124 13.77%
2006-09-15 0 0.167 0.156 0.167 0.153 0.168 6,167,623 968,988 0.1571 3.324 3.105 3.324 3.045 3.343 309,908 3.1267 7.74%
2006-09-14 0 0.155 0.132 0.155 0.150 0.160 3,633,288 567,900 0.1563 3.085 2.627 3.085 2.985 3.184 182,564 3.1107 -3.12%
2006-09-13 0 0.160 0.158 0.163 0.151 0.160 1,740,000 268,080 0.1541 3.184 3.144 3.244 3.005 3.184 87,431 3.0662 3.90%
2006-09-12 0 0.154 0.147 0.155 0.152 0.154 940,000 143,400 0.1526 3.065 2.926 3.085 3.025 3.065 47,233 3.0360 2.67%
2006-09-11 0 0.150 0.138 0.151 0.146 0.150 1,280,000 191,720 0.1498 2.985 2.746 3.005 2.906 2.985 64,317 2.9809 2.74%
2006-09-08 0 0.146 0.130 0.146 0.148 0.148 40,000 5,920 0.1480 2.906 2.587 2.906 2.945 2.945 2,010 2.9454 -1.35%
2006-09-07 0 0.148 0.132 0.148 0.148 0.148 42,000 6,164 0.1468 2.945 2.627 2.945 2.945 2.945 2,110 2.9208 12.12%
2006-09-06 0 0.132 0.130 0.146 - - 0 0 - 2.627 2.587 2.906 - - 0 - 0.00%
2006-09-05 0 0.132 0.130 0.132 0.130 0.135 1,656,015 219,098 0.1323 2.627 2.587 2.627 2.587 2.687 83,211 2.6331 -1.49%
2006-09-04 0 0.134 0.131 0.138 0.132 0.140 4,428,606 605,702 0.1368 2.667 2.607 2.746 2.627 2.786 222,526 2.7219 -4.29%
2006-09-01 0 0.140 0.138 0.140 0.138 0.144 10,428,000 1,482,436 0.1422 2.786 2.746 2.786 2.746 2.866 523,981 2.8292 -0.71%
2006-08-31 0 0.141 0.141 0.143 0.138 0.138 192,000 26,400 0.1375 2.806 2.806 2.846 2.746 2.746 9,648 2.7365 0.71%
2006-08-30 0 0.140 0.132 0.140 0.135 0.140 480,000 65,100 0.1356 2.786 2.627 2.786 2.687 2.786 24,119 2.6991 3.70%
2006-08-29 0 0.135 - 0.143 0.135 0.148 4,040,020 578,923 0.1433 2.687 - 2.846 2.687 2.945 203,001 2.8518 -6.90%
2006-08-28 0 0.145 0.138 0.145 0.134 0.146 8,784,000 1,260,880 0.1435 2.886 2.746 2.886 2.667 2.906 441,374 2.8567 -2.03%
2006-08-25 0 0.148 0.146 0.155 0.148 0.156 3,404,000 525,400 0.1543 2.945 2.906 3.085 2.945 3.105 171,043 3.0717 -5.13%
2006-08-24 0 0.156 0.156 0.160 0.145 0.177 9,996,000 1,567,360 0.1568 3.105 3.105 3.184 2.886 3.523 502,274 3.1205 11.43%
2006-08-23 0 0.140 0.135 0.140 - - 0 0 - 2.786 2.687 2.786 - - 0 - 0.00%
2006-08-22 0 0.140 0.134 0.140 - - 28,000 3,640 0.1300 2.786 2.667 2.786 - - 1,407 2.5872 0.00%
2006-08-21 0 0.140 0.140 0.148 0.140 0.141 344,000 47,960 0.1394 2.786 2.786 2.945 2.786 2.806 17,285 2.7746 -6.67%
2006-08-18 0 0.150 0.143 0.154 0.147 0.150 340,000 50,280 0.1479 2.985 2.846 3.065 2.926 2.985 17,084 2.9431 0.00%
2006-08-17 0 0.150 0.143 0.155 0.143 0.150 140,000 20,440 0.1460 2.985 2.846 3.085 2.846 2.985 7,035 2.9056 1.35%
2006-08-16 0 0.148 0.146 0.155 0.148 0.155 880,000 133,400 0.1516 2.945 2.906 3.085 2.945 3.085 44,218 3.0169 -1.99%
2006-08-15 0 0.182 0.183 0.184 0.162 0.183 1,365,004 241,371 0.1768 3.005 3.022 3.038 2.675 3.022 82,669 2.9197 0.00%
2006-08-14 0 0.182 0.174 0.188 0.167 0.182 104,000 18,060 0.1737 3.005 2.873 3.104 2.757 3.005 6,299 2.8673 11.66%
2006-08-11 0 0.163 0.146 0.163 0.165 0.165 400,000 66,000 0.1650 2.691 2.411 2.691 2.724 2.724 24,225 2.7244 1.88%
2006-08-10 0 0.160 0.150 0.160 0.156 0.160 1,096,000 172,580 0.1575 2.642 2.477 2.642 2.576 2.642 66,377 2.6000 1.27%
2006-08-09 0 0.158 0.140 0.158 - - 4,000 520 0.1300 2.609 2.312 2.609 - - 242 2.1465 -1.25%
2006-08-08 0 0.160 0.157 0.164 0.157 0.160 920,000 146,180 0.1589 2.642 2.592 2.708 2.592 2.642 55,718 2.6236 1.91%
2006-08-07 0 0.157 0.150 0.157 0.157 0.157 220,000 34,540 0.1570 2.592 2.477 2.592 2.592 2.592 13,324 2.5923 2.61%
2006-08-04 0 0.153 0.150 0.157 0.153 0.153 240,000 36,720 0.1530 2.526 2.477 2.592 2.526 2.526 14,535 2.5263 -1.92%
2006-08-03 0 0.156 0.154 0.156 0.155 0.156 300,000 46,540 0.1551 2.576 2.543 2.576 2.559 2.576 18,169 2.5615 1.96%
2006-08-02 0 0.153 0.153 0.157 0.153 0.157 518,168 80,414 0.1552 2.526 2.526 2.592 2.526 2.592 31,382 2.5624 0.00%
2006-08-01 0 0.153 0.153 0.156 0.153 0.156 180,075 27,851 0.1547 2.526 2.526 2.576 2.526 2.576 10,906 2.5537 -2.55%
2006-07-31 0 0.157 0.153 0.157 0.153 0.157 324,000 50,744 0.1566 2.592 2.526 2.592 2.526 2.592 19,622 2.5860 0.00%
2006-07-28 0 0.157 0.154 0.157 0.155 0.157 360,000 56,120 0.1559 2.592 2.543 2.592 2.559 2.592 21,803 2.5740 -0.63%
2006-07-27 0 0.158 0.155 0.158 0.153 0.158 400,000 62,900 0.1573 2.609 2.559 2.609 2.526 2.609 24,225 2.5965 1.28%
2006-07-26 0 0.156 0.153 0.158 - - 0 0 - 2.576 2.526 2.609 - - 0 - 0.00%
2006-07-25 0 0.156 0.153 0.158 0.156 0.158 292,000 45,880 0.1571 2.576 2.526 2.609 2.576 2.609 17,684 2.5944 -1.27%
2006-07-24 0 0.158 0.152 0.163 - - 0 0 - 2.609 2.510 2.691 - - 0 - 0.00%
2006-07-21 0 0.158 0.154 0.158 0.154 0.158 80,000 12,400 0.1550 2.609 2.543 2.609 2.543 2.609 4,845 2.5593 2.60%
2006-07-20 0 0.154 0.154 0.158 0.154 0.156 400,000 62,000 0.1550 2.543 2.543 2.609 2.543 2.576 24,225 2.5593 -1.28%
2006-07-19 0 0.156 0.150 0.156 0.150 0.156 100,000 15,360 0.1536 2.576 2.477 2.576 2.477 2.576 6,056 2.5362 4.00%
2006-07-18 0 0.150 0.150 0.157 0.150 0.157 380,000 57,140 0.1504 2.477 2.477 2.592 2.477 2.592 23,014 2.4828 -4.46%
2006-07-17 0 0.157 0.150 0.157 - - 0 0 - 2.592 2.477 2.592 - - 0 - 0.00%
2006-07-14 0 0.157 0.146 0.157 - - 0 0 - 2.592 2.411 2.592 - - 0 - -1.87%
2006-07-13 0 0.160 0.146 0.160 0.150 0.160 340,025 51,504 0.1515 2.642 2.411 2.642 2.477 2.642 20,593 2.5010 0.00%
2006-07-12 0 0.160 0.146 0.160 - - 5 1 0.2000 2.642 2.411 2.642 - - 0 3.3023 0.00%
2006-07-11 0 0.160 0.150 0.160 0.155 0.160 196,000 30,340 0.1548 2.642 2.477 2.642 2.559 2.642 11,870 2.5559 3.90%
2006-07-10 0 0.154 0.145 0.154 - - 20,000 3,080 0.1540 2.543 2.394 2.543 - - 1,211 2.5428 0.00%
2006-07-07 0 0.154 0.141 0.154 0.154 0.154 200,000 30,800 0.1540 2.543 2.328 2.543 2.543 2.543 12,113 2.5428 0.00%
2006-07-06 0 0.154 0.154 0.158 0.154 0.158 420,000 65,580 0.1561 2.543 2.543 2.609 2.543 2.609 25,437 2.5782 -3.14%
2006-07-05 0 0.159 0.154 0.160 0.153 0.159 216,030 33,524 0.1552 2.625 2.543 2.642 2.526 2.625 13,083 2.5623 -0.63%
2006-07-04 0 0.160 0.155 0.160 0.155 0.160 340,000 53,660 0.1578 2.642 2.559 2.642 2.559 2.642 20,592 2.6059 3.23%
2006-07-03 0 0.155 0.155 0.160 0.154 0.165 1,230,000 191,460 0.1557 2.559 2.559 2.642 2.543 2.724 74,493 2.5702 0.00%
2006-06-30 0 0.155 0.155 0.158 0.151 0.158 960,000 149,188 0.1554 2.559 2.559 2.609 2.493 2.609 58,141 2.5660 0.00%
2006-06-29 0 0.155 0.150 0.156 0.150 0.155 940,000 142,000 0.1511 2.559 2.477 2.576 2.477 2.559 56,929 2.4943 0.65%
2006-06-28 0 0.154 0.147 0.157 - - 50 7 0.1400 2.543 2.427 2.592 - - 3 2.3116 0.00%
2006-06-27 0 0.154 0.146 0.155 0.152 0.157 1,216,000 187,140 0.1539 2.543 2.411 2.559 2.510 2.592 73,645 2.5411 1.99%
2006-06-26 0 0.151 0.151 0.157 0.150 0.150 60,000 9,000 0.1500 2.493 2.493 2.592 2.477 2.477 3,634 2.4767 -2.58%
2006-06-23 0 0.155 0.151 0.155 0.150 0.155 80,000 12,300 0.1538 2.559 2.493 2.559 2.477 2.559 4,845 2.5387 3.33%
2006-06-22 0 0.150 0.148 0.155 0.150 0.150 308,000 46,120 0.1497 2.477 2.444 2.559 2.477 2.477 18,653 2.4725 -5.06%
2006-06-21 0 0.158 0.145 0.158 0.150 0.158 1,320,000 199,020 0.1508 2.609 2.394 2.609 2.477 2.609 79,943 2.4895 5.33%
2006-06-20 0 0.150 0.150 0.155 0.150 0.155 700,000 105,560 0.1508 2.477 2.477 2.559 2.477 2.559 42,394 2.4900 0.00%
2006-06-19 0 0.150 0.148 0.165 0.141 0.150 1,040,000 152,580 0.1467 2.477 2.444 2.724 2.328 2.477 62,986 2.4225 -1.96%
2006-06-16 0 0.153 0.150 0.164 0.153 0.153 580,000 88,740 0.1530 2.526 2.477 2.708 2.526 2.526 35,127 2.5263 -6.13%
2006-06-15 0 0.163 0.155 0.163 0.163 0.164 820,000 134,200 0.1637 2.691 2.559 2.691 2.691 2.708 49,662 2.7023 7.95%
2006-06-14 0 0.151 0.150 0.151 0.151 0.151 20,000 3,020 0.1510 2.493 2.477 2.493 2.493 2.493 1,211 2.4933 0.67%
2006-06-13 0 0.150 0.147 0.150 0.147 0.155 1,000,000 150,640 0.1506 2.477 2.427 2.477 2.427 2.559 60,563 2.4873 -5.66%
2006-06-12 0 0.159 0.155 0.167 0.152 0.159 2,360,000 373,900 0.1584 2.625 2.559 2.757 2.510 2.625 142,929 2.6160 -5.36%
2006-06-09 0 0.168 0.155 0.168 0.148 0.168 7,508,600 1,194,829 0.1591 2.774 2.559 2.774 2.444 2.774 454,745 2.6275 0.00%
2006-06-08 0 0.168 0.160 0.177 0.142 0.198 2,476,000 412,040 0.1664 2.774 2.642 2.923 2.345 3.269 149,955 2.7478 -32.26%
2006-06-07 1 - - - - - 0 0 - 4.095 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 4.095 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 4.095 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 4.095 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 4.095 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 4.095 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 4.095 - - - - 0 - 0.00%
2006-05-26 0 0.248 0.235 0.248 0.235 0.248 840,000 200,900 0.2392 4.095 3.880 4.095 3.880 4.095 50,873 3.9490 4.64%
2006-05-25 0 0.237 0.229 0.237 0.228 0.237 1,376,000 316,964 0.2304 3.913 3.781 3.913 3.765 3.913 83,335 3.8035 -0.42%
2006-05-24 0 0.238 0.238 0.250 0.225 0.245 1,320,000 315,880 0.2393 3.930 3.930 4.128 3.715 4.045 79,943 3.9513 -2.46%
2006-05-23 0 0.244 0.244 0.250 0.240 0.242 1,888,000 455,180 0.2411 4.029 4.029 4.128 3.963 3.996 114,343 3.9808 0.41%
2006-05-22 0 0.243 0.243 0.255 0.243 0.255 3,512,000 877,860 0.2500 4.012 4.012 4.210 4.012 4.210 212,698 4.1273 -4.71%
2006-05-19 0 0.255 0.260 0.265 0.255 0.260 1,828,000 471,284 0.2578 4.210 4.293 4.376 4.210 4.293 110,710 4.2569 -3.77%
2006-05-18 0 0.265 0.250 0.265 0.250 0.265 3,524,000 907,880 0.2576 4.376 4.128 4.376 4.128 4.376 213,425 4.2539 -1.85%
2006-05-17 0 0.270 0.265 0.270 0.265 0.275 4,304,000 1,158,500 0.2692 4.458 4.376 4.458 4.376 4.541 260,664 4.4444 1.89%
2006-05-16 0 0.265 0.265 0.270 0.255 0.285 5,760,000 1,537,800 0.2670 4.376 4.376 4.458 4.210 4.706 348,844 4.4083 6.00%
2006-05-15 0 0.250 0.250 0.255 0.247 0.255 6,440,150 1,606,816 0.2495 4.128 4.128 4.210 4.078 4.210 390,036 4.1197 0.00%
2006-05-12 0 0.250 0.250 0.255 0.250 0.255 6,280,000 1,582,800 0.2520 4.128 4.128 4.210 4.128 4.210 380,337 4.1616 0.40%
2006-05-11 0 0.249 0.249 0.250 0.246 0.255 1,988,000 496,600 0.2498 4.111 4.111 4.128 4.062 4.210 120,400 4.1246 -2.35%
2006-05-10 0 0.255 0.255 0.260 0.248 0.265 10,552,000 2,699,660 0.2558 4.210 4.210 4.293 4.095 4.376 639,063 4.2244 6.25%
2006-05-09 0 0.240 0.239 0.245 0.237 0.250 1,841,000 447,672 0.2432 3.963 3.946 4.045 3.913 4.128 111,497 4.0151 2.56%
2006-05-08 0 0.234 0.225 0.234 0.225 0.237 3,060,000 713,660 0.2332 3.864 3.715 3.864 3.715 3.913 185,324 3.8509 -1.27%
2006-05-04 0 0.237 0.225 0.237 0.224 0.245 2,888,005 675,081 0.2338 3.913 3.715 3.913 3.699 4.045 174,907 3.8597 1.28%
2006-05-03 0 0.234 0.231 0.238 0.230 0.250 2,720,000 650,480 0.2391 3.864 3.814 3.930 3.798 4.128 164,732 3.9487 -6.02%
2006-05-02 0 0.249 0.246 0.249 0.246 0.270 7,427,000 1,910,380 0.2572 4.111 4.062 4.111 4.062 4.458 449,803 4.2471 -2.35%
2006-04-28 0 0.255 0.255 0.260 0.235 0.260 20,976,100 5,235,763 0.2496 4.210 4.210 4.293 3.880 4.293 1,270,381 4.1214 8.05%
2006-04-27 0 0.236 0.235 0.240 0.218 0.240 13,060,000 2,988,660 0.2288 3.897 3.880 3.963 3.600 3.963 790,956 3.7785 7.76%
2006-04-26 0 0.219 0.210 0.219 0.210 0.220 1,360,020 287,824 0.2116 3.616 3.467 3.616 3.467 3.633 82,367 3.4944 1.39%
2006-04-25 0 0.216 0.216 0.220 0.211 0.230 2,440,000 536,980 0.2201 3.567 3.567 3.633 3.484 3.798 147,774 3.6338 -6.09%
2006-04-24 0 0.230 0.223 0.235 0.220 0.235 9,532,000 2,156,396 0.2262 3.798 3.682 3.880 3.633 3.880 577,289 3.7354 -2.95%
2006-04-21 0 0.237 0.232 0.237 0.232 0.238 1,468,000 343,792 0.2342 3.913 3.831 3.913 3.831 3.930 88,907 3.8669 -1.25%
2006-04-20 0 0.240 0.236 0.240 0.233 0.243 1,276,000 302,360 0.2370 3.963 3.897 3.963 3.847 4.012 77,279 3.9126 0.00%
2006-04-19 0 0.240 0.239 0.240 0.238 0.250 10,420,000 2,523,360 0.2422 3.963 3.946 3.963 3.930 4.128 631,069 3.9985 0.84%
2006-04-18 0 0.238 0.238 0.239 0.220 0.245 24,684,000 5,850,412 0.2370 3.930 3.930 3.946 3.633 4.045 1,494,943 3.9135 8.18%
2006-04-13 0 0.220 0.218 0.220 0.217 0.230 1,924,000 423,740 0.2202 3.633 3.600 3.633 3.583 3.798 116,524 3.6365 0.00%
2006-04-12 0 0.220 0.215 0.220 0.215 0.220 1,448,000 315,780 0.2181 3.633 3.550 3.633 3.550 3.633 87,696 3.6009 0.46%
2006-04-11 0 0.219 0.219 0.220 0.213 0.240 3,376,500 732,521 0.2169 3.616 3.616 3.633 3.517 3.963 204,492 3.5822 -4.78%
2006-04-10 0 0.230 0.228 0.230 0.215 0.240 7,328,055 1,661,644 0.2268 3.798 3.765 3.798 3.550 3.963 443,811 3.7440 6.98%
2006-04-07 0 0.215 0.206 0.221 0.215 0.241 12,064,000 2,736,388 0.2268 3.550 3.401 3.649 3.550 3.979 730,635 3.7452 -2.27%
2006-04-06 0 0.220 0.220 - 0.180 0.220 2,700,015 536,743 0.1988 3.633 3.633 - 2.972 3.633 163,522 3.2824 22.22%
2006-04-04 0 0.180 0.180 0.188 0.180 0.180 48,041 8,647 0.1800 2.972 2.972 3.104 2.972 2.972 2,910 2.9720 4.65%
2006-04-03 0 0.172 0.170 0.184 0.166 0.184 1,616,000 271,932 0.1683 2.840 2.807 3.038 2.741 3.038 97,870 2.7785 2.38%
2006-03-31 0 0.168 0.168 0.174 0.165 0.174 2,676,000 447,000 0.1670 2.774 2.774 2.873 2.724 2.873 162,067 2.7581 -1.18%
2006-03-30 0 0.170 0.168 0.170 0.163 0.172 4,140,000 699,340 0.1689 2.807 2.774 2.807 2.691 2.840 250,732 2.7892 -2.30%
2006-03-29 0 0.174 0.136 0.174 - - 0 0 - 2.873 2.246 2.873 - - 0 - 0.00%
2006-03-28 0 0.174 0.168 0.174 0.170 0.174 520,000 89,240 0.1716 2.873 2.774 2.873 2.807 2.873 31,493 2.8337 0.00%
2006-03-27 0 0.174 0.160 0.174 0.150 0.174 2,260,000 361,920 0.1601 2.873 2.642 2.873 2.477 2.873 136,873 2.6442 7.41%
2006-03-24 0 0.162 0.120 0.162 0.165 0.169 120,000 19,880 0.1657 2.675 1.981 2.675 2.724 2.790 7,268 2.7354 -2.41%
2006-03-23 0 0.166 0.144 0.166 0.140 0.172 788,000 121,320 0.1540 2.741 2.378 2.741 2.312 2.840 47,724 2.5421 0.61%
2006-03-22 0 0.165 0.120 0.165 - - 15 2 0.1333 2.724 1.981 2.724 - - 1 2.2016 -3.51%
2006-03-21 0 0.171 0.131 0.176 - - 12,000 1,572 0.1310 2.823 2.163 2.906 - - 727 2.1630 0.00%
2006-03-20 0 0.171 0.131 0.179 - - 4,000 440 0.1100 2.823 2.163 2.956 - - 242 1.8163 0.00%
2006-03-17 0 0.171 0.126 0.174 - - 0 0 - 2.823 2.080 2.873 - - 0 - 0.00%
2006-03-16 0 0.171 0.120 0.171 - - 0 0 - 2.823 1.981 2.823 - - 0 - -0.58%
2006-03-15 0 0.172 0.159 0.170 0.136 0.172 788,000 127,004 0.1612 2.840 2.625 2.807 2.246 2.840 47,724 2.6612 1.78%
2006-03-14 0 0.169 0.146 0.169 - - 0 0 - 2.790 2.411 2.790 - - 0 - 0.00%
2006-03-13 0 0.169 0.156 0.172 0.166 0.172 300,000 50,560 0.1685 2.790 2.576 2.840 2.741 2.840 18,169 2.7828 -5.06%
2006-03-10 0 0.178 0.171 0.178 0.160 0.178 280,000 47,960 0.1713 2.939 2.823 2.939 2.642 2.939 16,958 2.8282 0.00%
2006-03-09 0 0.178 0.131 0.180 0.177 0.178 240,000 42,580 0.1774 2.939 2.163 2.972 2.923 2.939 14,535 2.9294 -0.56%
2006-03-08 0 0.179 0.131 0.179 - - 0 0 - 2.956 2.163 2.956 - - 0 - -1.10%
2006-03-07 0 0.181 0.170 0.181 0.190 0.190 20,000 3,800 0.1900 2.989 2.807 2.989 3.137 3.137 1,211 3.1372 2.26%
2006-03-06 0 0.177 0.165 0.177 0.170 0.177 120,000 20,540 0.1712 2.923 2.724 2.923 2.807 2.923 7,268 2.8262 -1.12%
2006-03-03 0 0.179 0.163 0.179 0.163 0.179 200,000 33,160 0.1658 2.956 2.691 2.956 2.691 2.956 12,113 2.7376 1.13%
2006-03-02 0 0.177 0.120 0.177 - - 0 0 - 2.923 1.981 2.923 - - 0 - -1.67%
2006-03-01 0 0.180 0.157 0.180 0.163 0.180 48,000 8,052 0.1678 2.972 2.592 2.972 2.691 2.972 2,907 2.7698 5.88%
2006-02-28 0 0.170 0.165 0.180 - - 4,000 640 0.1600 2.807 2.724 2.972 - - 242 2.6419 0.00%
2006-02-27 0 0.170 0.160 0.170 0.169 0.190 80,000 13,960 0.1745 2.807 2.642 2.807 2.790 3.137 4,845 2.8813 0.00%
2006-02-24 0 0.170 0.159 0.170 0.165 0.176 632,000 105,320 0.1666 2.807 2.625 2.807 2.724 2.906 38,276 2.7516 -1.73%
2006-02-23 0 0.173 0.156 0.173 0.165 0.185 616,000 103,488 0.1680 2.857 2.576 2.857 2.724 3.055 37,307 2.7740 -2.26%
2006-02-22 0 0.177 0.170 0.178 0.141 0.180 1,048,000 178,756 0.1706 2.923 2.807 2.939 2.328 2.972 63,470 2.8164 3.51%
2006-02-21 0 0.171 0.171 0.179 0.153 0.183 820,000 143,860 0.1754 2.823 2.823 2.956 2.526 3.022 49,662 2.8968 -7.57%
2006-02-20 0 0.185 0.185 0.187 0.175 0.198 1,500,000 271,300 0.1809 3.055 3.055 3.088 2.890 3.269 90,845 2.9864 -2.63%
2006-02-17 0 0.190 0.181 0.190 0.189 0.192 620,000 117,840 0.1901 3.137 2.989 3.137 3.121 3.170 37,549 3.1383 5.56%
2006-02-16 0 0.180 0.180 0.191 0.180 0.192 960,000 176,640 0.1840 2.972 2.972 3.154 2.972 3.170 58,141 3.0381 -8.16%
2006-02-15 0 0.196 0.190 0.196 0.180 0.196 892,000 167,164 0.1874 3.236 3.137 3.236 2.972 3.236 54,022 3.0943 -1.51%
2006-02-14 0 0.199 0.188 0.199 0.188 0.199 400,050 77,729 0.1943 3.286 3.104 3.286 3.104 3.286 24,228 3.2082 0.00%
2006-02-13 0 0.199 0.182 0.199 0.190 0.200 100,000 19,600 0.1960 3.286 3.005 3.286 3.137 3.302 6,056 3.2363 -0.50%
2006-02-10 0 0.200 0.192 0.200 0.195 0.200 448,000 88,592 0.1978 3.302 3.170 3.302 3.220 3.302 27,132 3.2652 0.00%
2006-02-09 0 0.200 0.196 0.200 0.194 0.200 940,000 184,560 0.1963 3.302 3.236 3.302 3.203 3.302 56,929 3.2419 0.00%
2006-02-08 0 0.200 0.196 0.200 0.196 0.204 760,000 152,080 0.2001 3.302 3.236 3.302 3.236 3.368 46,028 3.3041 -2.44%
2006-02-07 0 0.205 0.195 0.205 0.195 0.205 848,000 168,120 0.1983 3.385 3.220 3.385 3.220 3.385 51,358 3.2735 2.50%
2006-02-06 0 0.200 0.194 0.200 0.194 0.205 2,024,000 400,260 0.1978 3.302 3.203 3.302 3.203 3.385 122,580 3.2653 0.00%
2006-02-03 0 0.200 0.196 0.200 0.195 0.202 1,640,000 326,120 0.1989 3.302 3.236 3.302 3.220 3.335 99,324 3.2834 0.50%
2006-02-02 0 0.199 0.187 0.199 0.184 0.200 740,000 142,740 0.1929 3.286 3.088 3.286 3.038 3.302 44,817 3.1850 0.51%
2006-02-01 0 0.198 0.182 0.198 0.190 0.202 144,000 28,200 0.1958 3.269 3.005 3.269 3.137 3.335 8,721 3.2335 0.00%
2006-01-27 0 0.198 0.182 0.199 0.196 0.200 880,000 173,460 0.1971 3.269 3.005 3.286 3.236 3.302 53,296 3.2547 2.59%
2006-01-26 0 0.193 0.181 0.193 0.189 0.193 640,000 122,540 0.1915 3.187 2.989 3.187 3.121 3.187 38,760 3.1615 0.52%
2006-01-25 0 0.192 0.177 0.192 0.172 0.201 3,680,045 678,528 0.1844 3.170 2.923 3.170 2.840 3.319 222,875 3.0444 -2.54%
2006-01-24 0 0.197 0.182 0.197 0.177 0.198 1,700,010 318,282 0.1872 3.253 3.005 3.253 2.923 3.269 102,958 3.0914 -0.51%
2006-01-23 0 0.198 0.187 0.198 0.198 0.200 160,000 31,800 0.1988 3.269 3.088 3.269 3.269 3.302 9,690 3.2817 0.00%
2006-01-20 0 0.198 0.180 0.198 0.183 0.199 2,276,000 424,360 0.1864 3.269 2.972 3.269 3.022 3.286 137,842 3.0786 9.39%
2006-01-19 0 0.181 0.175 0.181 0.181 0.182 500,000 90,700 0.1814 2.989 2.890 2.989 2.989 3.005 30,282 2.9952 -0.55%
2006-01-18 0 0.182 - 0.182 0.175 0.185 448,185 80,472 0.1796 3.005 - 3.005 2.890 3.055 27,144 2.9647 -0.55%
2006-01-17 0 0.183 0.176 0.183 0.175 0.183 1,523,993 272,359 0.1787 3.022 2.906 3.022 2.890 3.022 92,298 2.9509 3.39%
2006-01-16 0 0.177 0.171 0.177 0.170 0.178 1,004,000 174,580 0.1739 2.923 2.823 2.923 2.807 2.939 60,805 2.8711 2.31%
2006-01-13 0 0.173 0.169 0.173 0.169 0.173 4,744,010 813,346 0.1714 2.857 2.790 2.857 2.790 2.857 287,313 2.8309 1.17%
2006-01-12 0 0.171 0.163 0.172 0.168 0.174 3,700,000 626,380 0.1693 2.823 2.691 2.840 2.774 2.873 224,084 2.7953 2.40%
2006-01-11 0 0.167 0.163 0.168 0.156 0.167 3,084,000 496,572 0.1610 2.757 2.691 2.774 2.576 2.757 186,777 2.6586 5.03%
2006-01-10 0 0.159 0.156 0.159 0.156 0.161 5,344,000 853,652 0.1597 2.625 2.576 2.625 2.576 2.658 323,650 2.6376 0.00%
2006-01-09 0 0.159 0.159 0.161 0.150 0.160 440,250 67,437 0.1532 2.625 2.625 2.658 2.477 2.642 26,663 2.5292 3.92%
2006-01-06 0 0.153 0.147 0.153 0.147 0.153 2,912,400 434,496 0.1492 2.526 2.427 2.526 2.427 2.526 176,384 2.4633 6.99%
2006-01-05 0 0.143 0.143 0.147 0.143 0.147 2,340,022 339,347 0.1450 2.361 2.361 2.427 2.361 2.427 141,719 2.3945 -0.69%
2006-01-04 0 0.144 0.142 0.145 0.138 0.145 3,797,040 538,257 0.1418 2.378 2.345 2.394 2.279 2.394 229,961 2.3406 2.86%
2006-01-03 0 0.140 0.140 0.145 0.137 0.140 3,160,000 441,800 0.1398 2.312 2.312 2.394 2.262 2.312 191,380 2.3085 0.00%
2005-12-30 0 0.140 0.138 0.140 0.137 0.144 6,220,000 866,140 0.1393 2.312 2.279 2.312 2.262 2.378 376,703 2.2993 -1.41%
2005-12-29 0 0.142 0.141 0.143 0.138 0.143 1,080,000 152,440 0.1411 2.345 2.328 2.361 2.279 2.361 65,408 2.3306 3.65%
2005-12-28 0 0.137 0.130 0.140 0.137 0.140 568,000 78,564 0.1383 2.262 2.147 2.312 2.262 2.312 34,400 2.2838 0.00%
2005-12-23 0 0.137 0.130 0.139 0.129 0.137 1,632,000 215,540 0.1321 2.262 2.147 2.295 2.130 2.262 98,839 2.1807 9.60%
2005-12-22 0 0.125 0.120 0.130 0.125 0.130 6,380,030 798,303 0.1251 2.064 1.981 2.147 2.064 2.147 386,395 2.0660 -2.34%
2005-12-21 0 0.128 0.125 0.128 0.120 0.131 220,000 26,620 0.1210 2.113 2.064 2.113 1.981 2.163 13,324 1.9979 0.00%
2005-12-20 0 0.128 0.123 0.128 0.128 0.135 300,000 39,060 0.1302 2.113 2.031 2.113 2.113 2.229 18,169 2.1498 0.79%
2005-12-19 0 0.127 0.119 0.130 - - 0 0 - 2.097 1.965 2.147 - - 0 - 0.00%
2005-12-16 0 0.127 0.119 0.128 - - 0 0 - 2.097 1.965 2.113 - - 0 - 0.00%
2005-12-15 0 0.127 0.123 0.127 0.127 0.127 212,000 26,720 0.1260 2.097 2.031 2.097 2.097 2.097 12,839 2.0811 1.60%
2005-12-14 0 0.125 0.123 0.128 0.118 0.145 664,000 82,380 0.1241 2.064 2.031 2.113 1.948 2.394 40,214 2.0485 -0.79%
2005-12-13 0 0.126 0.125 0.126 0.110 0.130 160,000 18,320 0.1145 2.080 2.064 2.080 1.816 2.147 9,690 1.8906 0.00%
2005-12-12 0 0.126 0.123 0.130 0.126 0.130 220,000 27,960 0.1271 2.080 2.031 2.147 2.080 2.147 13,324 2.0985 -8.70%
2005-12-09 0 0.138 0.128 0.139 0.128 0.138 160,000 21,080 0.1318 2.279 2.113 2.295 2.113 2.279 9,690 2.1754 6.15%
2005-12-08 0 0.130 0.100 0.144 - - 4,000 360 0.0900 2.147 1.651 2.378 - - 242 1.4860 0.00%
2005-12-07 0 0.130 0.100 0.139 0.130 0.130 1,400,000 182,000 0.1300 2.147 1.651 2.295 2.147 2.147 84,789 2.1465 -1.52%
2005-12-06 0 0.132 0.132 0.139 0.130 0.132 272,000 35,520 0.1306 2.180 2.180 2.295 2.147 2.180 16,473 2.1562 -8.97%
2005-12-05 0 0.145 0.129 0.145 0.145 0.145 28,010 3,621 0.1293 2.394 2.130 2.394 2.394 2.394 1,696 2.1345 7.41%
2005-12-02 0 0.135 0.125 0.135 0.130 0.135 3,400,000 446,320 0.1313 2.229 2.064 2.229 2.147 2.229 205,915 2.1675 -2.17%
2005-12-01 0 0.138 0.133 0.142 0.138 0.140 200,000 27,800 0.1390 2.279 2.196 2.345 2.279 2.312 12,113 2.2951 0.00%
2005-11-30 0 0.138 0.136 0.138 0.128 0.148 4,540,005 586,361 0.1292 2.279 2.246 2.279 2.113 2.444 274,957 2.1326 6.98%
2005-11-29 0 0.129 - 0.130 0.129 0.138 1,900,000 251,820 0.1325 2.130 - 2.147 2.130 2.279 115,070 2.1884 -5.84%
2005-11-28 0 0.137 - 0.138 - - 0 0 - 2.262 - 2.279 - - 0 - 0.00%
2005-11-25 0 0.137 0.133 0.137 0.135 0.138 19,148,000 2,638,140 0.1378 2.262 2.196 2.262 2.229 2.279 1,159,665 2.2749 -7.43%
2005-11-24 0 0.148 0.138 0.148 0.136 0.148 872,006 119,961 0.1376 2.444 2.279 2.444 2.246 2.444 52,812 2.2715 8.82%
2005-11-23 0 0.136 0.136 0.148 0.131 0.149 2,564,000 352,400 0.1374 2.246 2.246 2.444 2.163 2.460 155,284 2.2694 1.49%
2005-11-22 0 0.134 0.133 0.139 0.132 0.135 6,160,000 824,720 0.1339 2.213 2.196 2.295 2.180 2.229 373,070 2.2106 -3.60%
2005-11-21 0 0.139 0.135 0.139 0.132 0.140 5,960,150 823,320 0.1381 2.295 2.229 2.295 2.180 2.312 360,966 2.2809 2.96%
2005-11-18 0 0.135 0.132 0.135 0.124 0.135 6,660,000 862,840 0.1296 2.229 2.180 2.229 2.047 2.229 403,351 2.1392 3.05%
2005-11-17 0 0.131 0.128 0.136 0.128 0.133 4,020,000 528,960 0.1316 2.163 2.113 2.246 2.113 2.196 243,464 2.1726 -1.50%
2005-11-16 0 0.133 0.130 0.136 0.130 0.133 136,000 17,820 0.1310 2.196 2.147 2.246 2.147 2.196 8,237 2.1635 -2.92%
2005-11-15 0 0.137 0.130 0.137 0.130 0.137 340,050 46,446 0.1366 2.262 2.147 2.262 2.147 2.262 20,595 2.2553 3.01%
2005-11-14 0 0.133 0.133 0.137 0.132 0.139 1,204,000 161,560 0.1342 2.196 2.196 2.262 2.180 2.295 72,918 2.2156 -2.21%
2005-11-11 0 0.136 0.136 0.138 0.134 0.145 5,568,000 757,964 0.1361 2.246 2.246 2.279 2.213 2.394 337,216 2.2477 -2.86%
2005-11-10 0 0.140 0.138 0.149 0.133 0.143 2,900,000 401,060 0.1383 2.312 2.279 2.460 2.196 2.361 175,633 2.2835 2.19%
2005-11-09 0 0.137 0.130 0.139 0.112 0.139 3,268,000 419,368 0.1283 2.262 2.147 2.295 1.849 2.295 197,921 2.1189 5.38%
2005-11-08 0 0.130 0.130 0.140 0.130 0.138 2,288,028 303,428 0.1326 2.147 2.147 2.312 2.147 2.279 138,570 2.1897 -2.26%
2005-11-07 0 0.133 0.124 0.136 0.126 0.133 2,124,611 272,530 0.1283 2.196 2.047 2.246 2.080 2.196 128,673 2.1180 5.56%
2005-11-04 0 0.126 0.109 0.126 0.118 0.126 484,000 59,100 0.1221 2.080 1.800 2.080 1.948 2.080 29,313 2.0162 7.69%
2005-11-03 0 0.117 0.106 0.117 0.116 0.118 224,000 26,000 0.1161 1.932 1.750 1.932 1.915 1.948 13,566 1.9165 4.46%
2005-11-02 0 0.112 0.109 0.112 0.110 0.125 3,540,000 404,460 0.1143 1.849 1.800 1.849 1.816 2.064 214,394 1.8865 -5.08%
2005-11-01 0 0.118 0.115 0.118 0.112 0.118 1,424,000 161,708 0.1136 1.948 1.899 1.948 1.849 1.948 86,242 1.8750 7.27%
2005-10-31 0 0.110 0.099 0.110 0.098 0.110 540,000 55,500 0.1028 1.816 1.635 1.816 1.618 1.816 32,704 1.6970 4.76%
2005-10-28 0 0.105 0.095 0.106 0.103 0.105 348,000 36,444 0.1047 1.734 1.569 1.750 1.701 1.734 21,076 1.7292 10.53%
2005-10-27 0 0.095 0.094 0.102 0.095 0.103 872,095 85,073 0.0976 1.569 1.552 1.684 1.569 1.701 52,817 1.6107 10.47%
2005-10-26 0 0.086 0.086 0.095 0.086 0.087 692,000 59,976 0.0867 1.420 1.420 1.569 1.420 1.437 41,910 1.4311 -7.53%
2005-10-25 0 0.093 0.092 0.093 0.090 0.095 100,000 9,280 0.0928 1.536 1.519 1.536 1.486 1.569 6,056 1.5323 -7.00%
2005-10-24 0 0.100 0.090 0.105 0.098 0.100 140,000 13,960 0.0997 1.651 1.486 1.734 1.618 1.651 8,479 1.6464 2.04%
2005-10-21 0 0.098 0.096 0.100 - - 0 0 - 1.618 1.585 1.651 - - 0 - 0.00%
2005-10-20 0 0.098 0.098 0.102 0.098 0.102 344,057 34,385 0.0999 1.618 1.618 1.684 1.618 1.684 20,837 1.6502 -3.92%
2005-10-19 0 0.102 0.098 0.104 - - 8,010 721 0.0900 1.684 1.618 1.717 - - 485 1.4863 0.00%
2005-10-18 0 0.102 0.096 0.105 0.100 0.102 160,000 16,280 0.1018 1.684 1.585 1.734 1.651 1.684 9,690 1.6801 2.00%
2005-10-17 0 0.100 0.100 0.102 0.100 0.100 454,993 44,961 0.0988 1.651 1.651 1.684 1.651 1.651 27,556 1.6316 0.00%
2005-10-14 0 0.100 0.098 0.100 0.098 0.101 1,656,020 164,086 0.0991 1.651 1.618 1.651 1.618 1.668 100,294 1.6361 -0.99%
2005-10-13 0 0.101 0.101 0.105 0.101 0.104 1,164,000 119,240 0.1024 1.668 1.668 1.734 1.668 1.717 70,496 1.6915 -7.34%
2005-10-12 0 0.109 0.104 0.109 0.102 0.109 492,042 52,764 0.1072 1.800 1.717 1.800 1.684 1.800 29,800 1.7706 -0.91%
2005-10-10 0 0.110 0.101 - 0.101 0.110 124,010 13,401 0.1081 1.816 1.668 - 1.668 1.816 7,510 1.7843 0.00%
2005-10-07 0 0.110 0.104 0.110 0.100 0.118 3,724,000 386,148 0.1037 1.816 1.717 1.816 1.651 1.948 225,538 1.7121 0.00%
2005-10-06 0 0.110 0.110 0.120 0.109 0.128 1,116,000 137,744 0.1234 1.816 1.816 1.981 1.800 2.113 67,589 2.0380 -9.84%
2005-10-05 0 0.122 0.113 0.122 0.113 0.134 5,080,100 637,155 0.1254 2.014 1.866 2.014 1.866 2.213 307,667 2.0709 6.09%
2005-10-04 0 0.115 0.115 0.135 0.115 0.136 592,000 76,328 0.1289 1.899 1.899 2.229 1.899 2.246 35,853 2.1289 -14.81%
2005-10-03 0 0.135 0.145 0.153 0.135 0.135 60,000 8,100 0.1350 2.229 2.394 2.526 2.229 2.229 3,634 2.2291 -6.90%
2005-09-30 0 0.145 - 0.149 0.145 0.145 60,000 8,700 0.1450 2.394 - 2.460 2.394 2.394 3,634 2.3942 0.00%
2005-09-29 0 0.145 0.140 0.145 0.145 0.145 200,000 29,000 0.1450 2.394 2.312 2.394 2.394 2.394 12,113 2.3942 -7.05%
2005-09-28 0 0.156 0.145 0.156 0.160 0.170 48,000 7,720 0.1608 2.576 2.394 2.576 2.642 2.807 2,907 2.6556 4.00%
2005-09-27 0 0.150 0.150 0.155 0.128 0.240 1,360,000 199,112 0.1464 2.477 2.477 2.559 2.113 3.963 82,366 2.4174 -10.45%
2005-09-26 0 0.370 0.370 - 0.250 0.330 3,460,000 903,080 0.2610 2.766 2.766 - 1.869 2.467 462,884 1.9510 32.14%
2005-09-23 0 0.028 0.026 0.028 0.024 0.028 85,040,500 2,177,530 0.0256 2.093 1.943 2.093 1.794 2.093 1,137,684 1.9140 -3.45%
2005-09-22 0 0.029 0.028 0.029 0.025 0.030 10,681,000 296,670 0.0278 2.168 2.093 2.168 1.869 2.242 142,892 2.0762 -3.33%
2005-09-21 0 0.030 0.028 0.030 0.027 0.042 40,240,000 1,207,400 0.0300 2.242 2.093 2.242 2.018 3.139 538,337 2.2428 -14.29%
2005-09-20 0 0.035 0.034 0.035 0.024 0.035 34,400,000 970,480 0.0282 2.616 2.541 2.616 1.794 2.616 460,208 2.1088 40.00%
2005-09-16 0 0.025 0.024 0.025 0.022 0.025 19,081,000 438,424 0.0230 1.869 1.794 1.869 1.644 1.869 255,268 1.7175 4.17%
2005-09-15 0 0.024 0.023 0.024 0.023 0.024 9,920,000 229,600 0.0231 1.794 1.719 1.794 1.719 1.794 132,711 1.7301 4.35%
2005-09-14 0 0.023 0.022 0.023 0.021 0.023 6,160,156 134,162 0.0218 1.719 1.644 1.719 1.570 1.719 82,411 1.6280 0.00%
2005-09-13 0 0.023 0.020 0.023 0.021 0.023 15,920,010 334,800 0.0210 1.719 1.495 1.719 1.570 1.719 212,980 1.5720 4.55%
2005-09-12 0 0.022 0.021 0.022 0.022 0.023 3,600,000 81,680 0.0227 1.644 1.570 1.644 1.644 1.719 48,161 1.6960 0.00%
2005-09-09 0 0.022 0.022 0.023 0.022 0.024 4,403,000 98,451 0.0224 1.644 1.644 1.719 1.644 1.794 58,904 1.6714 -4.35%
2005-09-08 0 0.023 0.022 0.024 0.023 0.024 7,000,000 162,120 0.0232 1.719 1.644 1.794 1.719 1.794 93,647 1.7312 -4.17%
2005-09-07 0 0.024 0.023 0.024 0.021 0.024 14,520,000 329,320 0.0227 1.794 1.719 1.794 1.570 1.794 194,251 1.6953 9.09%
2005-09-06 0 0.022 0.021 0.022 0.020 0.022 28,880,000 606,560 0.0210 1.644 1.570 1.644 1.495 1.644 386,361 1.5699 4.76%
2005-09-05 0 0.021 0.020 0.021 0.021 0.022 5,555,000 116,640 0.0210 1.570 1.495 1.570 1.570 1.644 74,316 1.5695 -4.55%
2005-09-02 0 0.022 0.021 0.022 0.020 0.023 14,646,000 316,068 0.0216 1.644 1.570 1.644 1.495 1.719 195,936 1.6131 4.76%
2005-09-01 0 0.021 0.021 0.022 0.021 0.023 8,683,000 190,346 0.0219 1.570 1.570 1.644 1.570 1.719 116,162 1.6386 -4.55%
2005-08-31 0 0.022 0.021 0.022 0.020 0.025 24,840,000 531,920 0.0214 1.644 1.570 1.644 1.495 1.869 332,313 1.6007 10.00%
2005-08-30 0 0.020 0.019 0.020 0.018 0.020 13,840,000 263,600 0.0190 1.495 1.420 1.495 1.345 1.495 185,154 1.4237 11.11%
2005-08-29 0 0.018 0.017 0.018 0.017 0.020 13,120,250 232,444 0.0177 1.345 1.271 1.345 1.271 1.495 175,525 1.3243 0.00%
2005-08-26 0 0.018 0.018 0.019 0.018 0.021 23,000,000 432,320 0.0188 1.345 1.345 1.420 1.345 1.570 307,697 1.4050 -5.26%
2005-08-25 0 0.019 0.018 0.019 0.019 0.025 3,760,000 73,520 0.0196 1.420 1.345 1.420 1.420 1.869 50,302 1.4616 -5.00%
2005-08-24 0 0.020 0.019 0.020 0.017 0.021 40,280,000 782,680 0.0194 1.495 1.420 1.495 1.271 1.570 538,872 1.4524 11.11%
2005-08-23 0 0.018 0.017 0.019 0.017 0.018 20,760,000 360,120 0.0173 1.345 1.271 1.420 1.271 1.345 277,730 1.2967 12.50%
2005-08-22 0 0.016 0.016 0.017 0.015 0.017 9,560,000 155,760 0.0163 1.196 1.196 1.271 1.121 1.271 127,895 1.2179 0.00%
2005-08-19 0 0.016 0.015 0.017 0.016 0.016 5,880,000 94,080 0.0160 1.196 1.121 1.271 1.196 1.196 78,664 1.1960 0.00%
2005-08-18 0 0.016 0.015 0.016 0.015 0.017 6,520,000 104,160 0.0160 1.196 1.121 1.196 1.121 1.271 87,226 1.1941 6.67%
2005-08-17 0 0.015 0.015 0.016 0.015 0.017 15,800,510 253,725 0.0161 1.121 1.121 1.196 1.121 1.271 211,382 1.2003 -6.25%
2005-08-16 0 0.016 0.016 0.017 0.016 0.016 24,964,000 399,428 0.0160 1.196 1.196 1.271 1.196 1.196 333,972 1.1960 0.00%
2005-08-15 0 0.016 0.015 0.016 0.015 0.016 14,600,000 225,120 0.0154 1.196 1.121 1.196 1.121 1.196 195,321 1.1526 0.00%
2005-08-12 0 0.016 0.015 0.016 0.015 0.017 16,160,000 256,960 0.0159 1.196 1.121 1.196 1.121 1.271 216,191 1.1886 0.00%
2005-08-11 0 0.016 0.016 0.017 0.016 0.017 11,000,000 181,280 0.0165 1.196 1.196 1.271 1.196 1.271 147,160 1.2319 -5.88%
2005-08-10 0 0.017 0.016 0.017 0.016 0.018 15,880,000 266,480 0.0168 1.271 1.196 1.271 1.196 1.345 212,445 1.2543 -10.53%
2005-08-09 0 0.019 0.019 0.020 0.016 0.021 52,360,000 994,400 0.0190 1.420 1.420 1.495 1.196 1.570 700,480 1.4196 11.76%
2005-08-08 0 0.017 0.016 0.017 0.015 0.022 65,740,000 1,070,120 0.0163 1.271 1.196 1.271 1.121 1.644 879,480 1.2168 -32.00%
2005-08-05 1 - - - - - 0 0 - 1.869 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 1.869 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 1.869 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 1.869 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 1.869 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 1.869 - - - - 0 - 0.00%
2005-07-28 0 0.025 0.024 0.025 0.024 0.032 27,880,040 751,041 0.0269 1.869 1.794 1.869 1.794 2.392 372,983 2.0136 -3.85%
2005-07-27 0 0.026 0.026 0.027 0.026 0.027 6,520,000 172,960 0.0265 1.943 1.943 2.018 1.943 2.018 87,226 1.9829 -3.70%
2005-07-26 0 0.027 0.027 0.028 0.027 0.030 10,680,500 292,810 0.0274 2.018 2.018 2.093 2.018 2.242 142,885 2.0493 -10.00%
2005-07-25 0 0.030 0.028 0.030 0.027 0.030 21,120,000 586,720 0.0278 2.242 2.093 2.242 2.018 2.242 282,547 2.0765 0.00%
2005-07-22 0 0.030 0.030 0.031 0.028 0.033 6,680,000 202,800 0.0304 2.242 2.242 2.317 2.093 2.467 89,366 2.2693 -3.23%
2005-07-21 0 0.031 0.031 0.032 0.031 0.034 9,080,000 296,400 0.0326 2.317 2.317 2.392 2.317 2.541 121,474 2.4400 -6.06%
2005-07-20 0 0.033 0.032 0.034 0.033 0.033 3,720,000 122,760 0.0330 2.467 2.392 2.541 2.467 2.467 49,767 2.4667 0.00%
2005-07-19 0 0.033 0.032 0.034 0.032 0.035 8,040,000 266,840 0.0332 2.467 2.392 2.541 2.392 2.616 107,560 2.4808 -2.94%
2005-07-18 0 0.034 0.034 0.036 0.033 0.037 16,360,000 566,440 0.0346 2.541 2.541 2.691 2.467 2.766 218,867 2.5881 0.00%
2005-07-15 0 0.034 0.033 0.035 0.030 0.034 5,800,000 189,560 0.0327 2.541 2.467 2.616 2.242 2.541 77,593 2.4430 13.33%
2005-07-14 0 0.030 0.030 0.032 0.030 0.032 2,400,000 76,000 0.0317 2.242 2.242 2.392 2.242 2.392 32,108 2.3670 3.45%
2005-07-13 0 0.029 0.029 0.031 - - 0 0 - 2.168 2.168 2.317 - - 0 - 0.00%
2005-07-12 0 0.029 0.029 0.030 0.028 0.034 14,080,050 414,601 0.0294 2.168 2.168 2.242 2.093 2.541 188,365 2.2011 0.00%
2005-07-11 0 0.029 0.029 0.031 0.027 0.033 25,961,300 746,906 0.0288 2.168 2.168 2.317 2.018 2.467 347,314 2.1505 -6.45%
2005-07-08 0 0.031 0.030 0.032 0.031 0.034 13,000,000 412,080 0.0317 2.317 2.242 2.392 2.317 2.541 173,916 2.3694 0.00%
2005-07-07 0 0.031 0.031 0.033 0.030 0.034 1,761,500 57,878 0.0329 2.317 2.317 2.467 2.242 2.541 23,566 2.4560 -3.13%
2005-07-06 0 0.032 0.032 0.034 0.032 0.037 20,200,000 662,240 0.0328 2.392 2.392 2.541 2.392 2.766 270,239 2.4506 -8.57%
2005-07-05 0 0.035 0.035 0.036 0.035 0.037 12,640,000 453,200 0.0359 2.616 2.616 2.691 2.616 2.766 169,100 2.6801 -2.78%
2005-07-04 0 0.036 0.036 0.038 0.035 0.036 18,080,000 640,600 0.0354 2.691 2.691 2.840 2.616 2.691 241,877 2.6485 -7.69%
2005-06-30 0 0.039 0.039 0.040 0.035 0.040 8,760,000 327,760 0.0374 2.915 2.915 2.990 2.616 2.990 117,193 2.7968 8.33%
2005-06-29 0 0.036 0.036 0.037 0.035 0.037 7,120,200 256,446 0.0360 2.691 2.691 2.766 2.616 2.766 95,255 2.6922 -7.69%
2005-06-28 0 0.039 0.037 0.039 - - 0 0 - 2.915 2.766 2.915 - - 0 - 0.00%
2005-06-27 0 0.039 0.036 0.040 0.038 0.040 9,080,000 345,760 0.0381 2.915 2.691 2.990 2.840 2.990 121,474 2.8464 0.00%
2005-06-24 0 0.039 0.037 0.039 0.035 0.039 160,000 5,760 0.0360 2.915 2.766 2.915 2.616 2.915 2,141 2.6910 5.41%
2005-06-23 0 0.037 0.036 0.039 0.037 0.040 600,000 23,400 0.0390 2.766 2.691 2.915 2.766 2.990 8,027 2.9152 -5.13%
2005-06-22 0 0.039 0.035 0.039 0.037 0.039 2,360,000 89,920 0.0381 2.915 2.616 2.915 2.766 2.915 31,572 2.8481 2.63%
2005-06-21 0 0.038 0.036 0.040 - - 0 0 - 2.840 2.691 2.990 - - 0 - 0.00%
2005-06-20 0 0.038 0.037 0.038 0.037 0.042 2,560,000 100,800 0.0394 2.840 2.766 2.840 2.766 3.139 34,248 2.9432 -2.56%
2005-06-17 1 - - - - - 0 0 - 2.915 - - - - 0 - 0.00%
2005-06-16 0 0.039 0.035 0.039 - - 0 0 - 2.915 2.616 2.915 - - 0 - 0.00%
2005-06-15 0 0.039 0.036 0.039 0.035 0.039 2,720,000 97,960 0.0360 2.915 2.691 2.915 2.616 2.915 36,389 2.6921 0.00%
2005-06-14 0 0.039 0.037 0.039 0.041 0.041 440,000 18,040 0.0410 2.915 2.766 2.915 3.065 3.065 5,886 3.0647 8.33%
2005-06-13 0 0.036 0.036 0.038 0.036 0.038 440,000 16,640 0.0378 2.691 2.691 2.840 2.691 2.840 5,886 2.8269 -12.20%
2005-06-10 0 0.041 0.037 0.041 0.041 0.041 120,000 4,920 0.0410 3.065 2.766 3.065 3.065 3.065 1,605 3.0647 5.13%
2005-06-09 0 0.039 0.038 0.039 0.036 0.039 880,690 32,661 0.0371 2.915 2.840 2.915 2.691 2.915 11,782 2.7721 0.00%
2005-06-08 0 0.039 0.037 0.039 - - 0 0 - 2.915 2.766 2.915 - - 0 - 0.00%
2005-06-07 0 0.039 0.038 0.039 0.038 0.039 320,000 12,200 0.0381 2.915 2.840 2.915 2.840 2.915 4,281 2.8498 2.63%
2005-06-06 0 0.038 0.036 0.038 0.038 0.040 2,880,000 111,840 0.0388 2.840 2.691 2.840 2.840 2.990 38,529 2.9027 -2.56%
2005-06-03 0 0.039 0.039 0.041 0.039 0.039 1,600,000 62,400 0.0390 2.915 2.915 3.065 2.915 2.915 21,405 2.9152 -7.14%
2005-06-02 0 0.042 0.041 0.042 0.039 0.042 3,929,318 159,526 0.0406 3.139 3.065 3.139 2.915 3.139 52,567 3.0347 5.00%
2005-06-01 0 0.040 0.039 0.042 0.038 0.040 2,800,000 108,800 0.0389 2.990 2.915 3.139 2.840 2.990 37,459 2.9045 8.11%
2005-05-31 0 0.037 0.035 0.037 0.032 0.037 5,840,000 209,480 0.0359 2.766 2.616 2.766 2.392 2.766 78,128 2.6812 2.78%
2005-05-30 0 0.036 0.034 0.036 0.033 0.037 8,724,720 297,471 0.0341 2.691 2.541 2.691 2.467 2.766 116,721 2.5486 -5.26%
2005-05-27 0 0.038 0.036 0.038 - - 0 0 - 2.840 2.691 2.840 - - 0 - -5.00%
2005-05-26 0 0.040 0.036 0.040 - - 0 0 - 2.990 2.691 2.990 - - 0 - 0.00%
2005-05-25 0 0.040 0.035 0.040 0.038 0.040 1,320,100 50,323 0.0381 2.990 2.616 2.990 2.840 2.990 17,660 2.8495 -2.44%
2005-05-24 0 0.041 0.040 0.041 0.042 0.042 1,000,000 42,000 0.0420 3.065 2.990 3.065 3.139 3.139 13,378 3.1394 -2.38%
2005-05-23 0 0.042 0.040 0.043 0.039 0.045 8,440,000 345,360 0.0409 3.139 2.990 3.214 2.915 3.364 112,912 3.0587 -2.33%
2005-05-20 0 0.043 0.042 0.044 0.032 0.044 20,400,000 764,080 0.0375 3.214 3.139 3.289 2.392 3.289 272,914 2.7997 19.44%
2005-05-19 0 0.036 0.036 0.038 0.036 0.042 13,280,000 533,120 0.0401 2.691 2.691 2.840 2.691 3.139 177,662 3.0008 -7.69%
2005-05-18 1 - - - - - 0 0 - 2.915 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 2.915 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 2.915 - - - - 0 - 0.00%
2005-05-12 0 0.039 0.039 0.040 0.039 0.043 3,120,000 125,600 0.0403 2.915 2.915 2.990 2.915 3.214 41,740 3.0091 -9.30%
2005-05-11 0 0.043 0.040 0.043 0.040 0.043 4,680,000 192,560 0.0411 3.214 2.990 3.214 2.990 3.214 62,610 3.0756 -2.27%
2005-05-10 0 0.044 0.042 0.044 0.041 0.044 14,200,000 610,840 0.0430 3.289 3.139 3.289 3.065 3.289 189,970 3.2155 -2.22%
2005-05-09 0 0.045 0.044 0.045 0.044 0.048 6,360,000 295,360 0.0464 3.364 3.289 3.364 3.289 3.588 85,085 3.4714 -8.16%
2005-05-06 0 0.049 0.047 0.049 0.046 0.050 1,333,990 64,047 0.0480 3.663 3.513 3.663 3.438 3.737 17,846 3.5888 4.26%
2005-05-05 0 0.047 0.046 0.048 0.047 0.048 2,240,000 106,280 0.0474 3.513 3.438 3.588 3.513 3.588 29,967 3.5466 2.17%
2005-05-04 0 0.046 0.046 0.050 0.046 0.048 1,920,000 90,800 0.0473 3.438 3.438 3.737 3.438 3.588 25,686 3.5350 -8.00%
2005-05-03 0 0.050 0.049 0.052 0.049 0.051 4,040,000 202,200 0.0500 3.737 3.663 3.887 3.663 3.812 54,048 3.7411 -5.66%
2005-04-29 0 0.053 0.052 0.053 0.049 0.053 4,720,563 237,503 0.0503 3.962 3.887 3.962 3.663 3.962 63,152 3.7608 3.92%
2005-04-28 0 0.051 0.049 0.051 0.050 0.053 3,600,000 183,840 0.0511 3.812 3.663 3.812 3.737 3.962 48,161 3.8172 2.00%
2005-04-27 0 0.050 0.049 0.052 0.050 0.050 1,480,100 74,004 0.0500 3.737 3.663 3.887 3.737 3.737 19,801 3.7374 -3.85%
2005-04-26 0 0.052 0.049 0.053 0.050 0.055 5,840,250 309,452 0.0530 3.887 3.663 3.962 3.737 4.111 78,132 3.9606 10.64%
2005-04-25 0 0.047 0.046 0.049 0.047 0.048 1,546,400 73,576 0.0476 3.513 3.438 3.663 3.513 3.588 20,688 3.5565 -7.84%
2005-04-22 0 0.051 0.049 0.051 0.047 0.051 3,800,000 186,680 0.0491 3.812 3.663 3.812 3.513 3.812 50,837 3.6721 6.25%
2005-04-21 0 0.048 0.048 0.050 0.048 0.050 2,200,000 106,520 0.0484 3.588 3.588 3.737 3.588 3.737 29,432 3.6192 -5.88%
2005-04-20 0 0.051 0.049 0.051 0.046 0.052 12,120,000 606,440 0.0500 3.812 3.663 3.812 3.438 3.887 162,143 3.7402 2.00%
2005-04-19 0 0.050 0.050 0.052 0.050 0.051 765,000 38,280 0.0500 3.737 3.737 3.887 3.737 3.812 10,234 3.7404 0.00%
2005-04-18 0 0.050 0.049 0.050 0.047 0.052 14,160,000 699,040 0.0494 3.737 3.663 3.737 3.513 3.887 189,435 3.6901 -9.09%
2005-04-15 0 0.055 0.054 0.058 0.054 0.055 1,040,000 57,160 0.0550 4.111 4.036 4.335 4.036 4.111 13,913 4.1083 -1.79%
2005-04-14 0 0.056 0.053 0.056 0.052 0.056 7,000,000 381,120 0.0544 4.186 3.962 4.186 3.887 4.186 93,647 4.0697 1.82%
2005-04-13 0 0.055 0.054 0.056 0.055 0.055 1,560,000 85,800 0.0550 4.111 4.036 4.186 4.111 4.111 20,870 4.1112 -3.51%
2005-04-12 0 0.057 0.054 0.058 0.051 0.058 6,840,000 369,120 0.0540 4.261 4.036 4.335 3.812 4.335 91,507 4.0338 -1.72%
2005-04-11 0 0.058 0.057 0.059 0.056 0.058 2,640,000 151,360 0.0573 4.335 4.261 4.410 4.186 4.335 35,318 4.2856 0.00%
2005-04-08 0 0.058 0.058 0.060 0.058 0.061 5,840,000 346,040 0.0593 4.335 4.335 4.485 4.335 4.560 78,128 4.4291 1.75%
2005-04-07 0 0.057 0.056 0.058 0.057 0.060 5,160,000 301,680 0.0585 4.261 4.186 4.335 4.261 4.485 69,031 4.3702 -5.00%
2005-04-06 0 0.060 0.059 0.062 0.060 0.060 3,000,000 180,000 0.0600 4.485 4.410 4.634 4.485 4.485 40,134 4.4849 -3.23%
2005-04-04 0 0.062 0.058 0.063 0.060 0.063 2,280,000 139,280 0.0611 4.634 4.335 4.709 4.485 4.709 30,502 4.5662 1.64%
2005-04-01 0 0.061 0.059 0.061 0.060 0.061 5,280,000 318,840 0.0604 4.560 4.410 4.560 4.485 4.560 70,637 4.5138 1.67%
2005-03-31 0 0.060 0.060 0.061 0.060 0.061 1,760,000 106,640 0.0606 4.485 4.485 4.560 4.485 4.560 23,546 4.5291 -1.64%
2005-03-30 0 0.061 0.061 0.063 0.061 0.062 1,920,000 117,400 0.0611 4.560 4.560 4.709 4.560 4.634 25,686 4.5706 0.00%
2005-03-29 0 0.061 0.061 0.062 0.060 0.061 14,520,000 884,400 0.0609 4.560 4.560 4.634 4.485 4.560 194,251 4.5529 -1.61%
2005-03-24 0 0.062 0.059 0.060 0.060 0.063 1,400,000 85,200 0.0609 4.634 4.410 4.485 4.485 4.709 18,729 4.5490 -3.13%
2005-03-23 0 0.064 0.061 0.064 0.062 0.064 1,360,000 85,720 0.0630 4.784 4.560 4.784 4.634 4.784 18,194 4.7114 3.23%
2005-03-22 0 0.062 0.062 0.063 0.060 0.065 20,880,000 1,311,400 0.0628 4.634 4.634 4.709 4.485 4.859 279,336 4.6947 -4.62%
2005-03-21 0 0.065 0.062 0.065 0.062 0.066 4,720,000 297,960 0.0631 4.859 4.634 4.859 4.634 4.933 63,145 4.7187 -1.52%
2005-03-18 0 0.066 0.063 0.066 0.064 0.066 14,600,000 956,040 0.0655 4.933 4.709 4.933 4.784 4.933 195,321 4.8947 -2.94%
2005-03-17 0 0.068 0.067 0.068 0.067 0.069 13,480,000 916,160 0.0680 5.083 5.008 5.083 5.008 5.158 180,337 5.0803 -1.45%
2005-03-16 0 0.069 0.068 0.069 0.069 0.069 10,440,650 720,399 0.0690 5.158 5.083 5.158 5.158 5.158 139,677 5.1576 -1.43%
2005-03-15 0 0.070 0.068 0.070 0.067 0.070 14,600,000 1,017,160 0.0697 5.232 5.083 5.232 5.008 5.232 195,321 5.2076 0.00%
2005-03-14 0 0.070 0.069 0.070 0.068 0.074 51,760,050 3,638,163 0.0703 5.232 5.158 5.232 5.083 5.531 692,454 5.2540 -1.41%
2005-03-11 0 0.071 0.071 0.073 0.070 0.074 13,040,000 932,920 0.0715 5.307 5.307 5.457 5.232 5.531 174,451 5.3477 -1.39%
2005-03-10 0 0.072 0.070 0.072 0.069 0.078 60,560,000 4,496,040 0.0742 5.382 5.232 5.382 5.158 5.830 810,181 5.5494 2.86%
2005-03-09 0 0.070 0.069 0.070 0.065 0.071 34,860,000 2,427,820 0.0696 5.232 5.158 5.232 4.859 5.307 466,362 5.2059 6.06%
2005-03-08 0 0.066 0.066 0.067 0.063 0.070 419,810,000 25,672,590 0.0612 4.933 4.933 5.008 4.709 5.232 5,616,281 4.5711 0.00%
2005-03-07 0 0.066 0.062 0.066 0.063 0.066 2,000,000 128,160 0.0641 4.933 4.634 4.933 4.709 4.933 26,756 4.7899 0.00%
2005-03-04 0 0.066 0.064 0.066 0.064 0.068 4,240,000 275,440 0.0650 4.933 4.784 4.933 4.784 5.083 56,723 4.8558 -1.49%
2005-03-03 0 0.067 0.064 0.068 0.065 0.067 3,280,000 218,720 0.0667 5.008 4.784 5.083 4.859 5.008 43,880 4.9845 1.52%
2005-03-02 0 0.066 0.064 0.067 0.063 0.067 6,280,000 403,200 0.0642 4.933 4.784 5.008 4.709 5.008 84,015 4.7992 -1.49%
2005-03-01 0 0.067 0.067 0.068 0.064 0.069 6,560,000 439,680 0.0670 5.008 5.008 5.083 4.784 5.158 87,761 5.0100 3.08%
2005-02-28 0 0.065 0.063 0.065 0.063 0.065 1,200,000 76,760 0.0640 4.859 4.709 4.859 4.709 4.859 16,054 4.7814 -1.52%
2005-02-25 0 0.066 0.065 0.066 0.064 0.066 1,880,000 122,280 0.0650 4.933 4.859 4.933 4.784 4.933 25,151 4.8618 0.00%
2005-02-24 0 0.066 0.064 0.066 0.063 0.066 4,320,570 279,673 0.0647 4.933 4.784 4.933 4.709 4.933 57,801 4.8385 1.54%
2005-02-23 0 0.065 0.064 0.065 0.065 0.067 3,680,000 241,680 0.0657 4.859 4.784 4.859 4.859 5.008 49,232 4.9090 1.56%
2005-02-22 0 0.064 0.063 0.067 0.062 0.066 6,880,000 440,240 0.0640 4.784 4.709 5.008 4.634 4.933 92,042 4.7831 -3.03%
2005-02-21 0 0.066 0.065 0.066 0.065 0.072 19,720,000 1,353,240 0.0686 4.933 4.859 4.933 4.859 5.382 263,817 5.1295 -4.35%
2005-02-18 0 0.069 0.069 0.070 0.067 0.072 20,800,000 1,451,240 0.0698 5.158 5.158 5.232 5.008 5.382 278,265 5.2153 4.55%
2005-02-17 0 0.066 0.065 0.066 0.065 0.070 21,440,000 1,434,680 0.0669 4.933 4.859 4.933 4.859 5.232 286,828 5.0019 1.54%
2005-02-16 0 0.065 0.064 0.065 0.062 0.065 19,840,000 1,256,600 0.0633 4.859 4.784 4.859 4.634 4.859 265,422 4.7343 3.17%
2005-02-15 0 0.063 0.063 0.065 0.060 0.064 10,860,014 681,601 0.0628 4.709 4.709 4.859 4.485 4.784 145,287 4.6914 3.28%
2005-02-14 0 0.061 0.060 0.061 0.052 0.062 38,080,000 2,234,320 0.0587 4.560 4.485 4.560 3.887 4.634 509,440 4.3858 -1.61%
2005-02-08 0 0.062 0.060 0.062 0.056 0.071 76,440,000 4,773,200 0.0624 4.634 4.485 4.634 4.186 5.307 1,022,626 4.6676 -34.04%
2005-02-07 1 - - - - - 0 0 - 7.026 - - - - 0 - 0.00%
2005-02-04 1 - - - - - 0 0 - 7.026 - - - - 0 - 0.00%
2005-02-03 1 - - - - - 0 0 - 7.026 - - - - 0 - 0.00%
2005-02-02 1 - - - - - 0 0 - 7.026 - - - - 0 - 0.00%
2005-02-01 1 - - - - - 0 0 - 7.026 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 7.026 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 7.026 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 7.026 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 7.026 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 7.026 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 7.026 - - - - 0 - 0.00%
2005-01-21 0 0.094 0.093 0.094 0.077 0.099 163,900,000 14,793,460 0.0903 7.026 6.952 7.026 5.756 7.400 2,192,679 6.7468 22.08%
2005-01-20 0 0.077 0.076 0.077 0.073 0.080 15,080,000 1,157,960 0.0768 5.756 5.681 5.756 5.457 5.980 201,742 5.7398 1.32%
2005-01-19 0 0.076 0.075 0.077 0.072 0.077 24,680,000 1,857,320 0.0753 5.681 5.606 5.756 5.382 5.756 330,173 5.6253 -1.30%
2005-01-18 0 0.077 0.076 0.078 0.074 0.078 12,560,000 947,120 0.0754 5.756 5.681 5.830 5.531 5.830 168,030 5.6366 2.67%
2005-01-17 0 0.075 0.075 0.076 0.073 0.080 20,160,000 1,551,000 0.0769 5.606 5.606 5.681 5.457 5.980 269,703 5.7508 -2.60%
2005-01-14 0 0.077 0.076 0.078 0.069 0.083 59,141,450 4,551,942 0.0770 5.756 5.681 5.830 5.158 6.204 791,203 5.7532 11.59%
2005-01-13 0 0.069 0.069 0.070 0.065 0.072 10,200,000 706,240 0.0692 5.158 5.158 5.232 4.859 5.382 136,457 5.1755 1.47%
2005-01-12 0 0.068 0.068 0.069 0.060 0.069 16,560,000 1,076,960 0.0650 5.083 5.083 5.158 4.485 5.158 221,542 4.8612 1.49%
2005-01-11 0 0.067 0.066 0.068 0.065 0.081 47,560,000 3,468,640 0.0729 5.008 4.933 5.083 4.859 6.055 636,265 5.4516 -14.10%
2005-01-10 0 0.078 0.077 0.079 0.072 0.084 423,760,000 34,921,640 0.0824 5.830 5.756 5.905 5.382 6.279 5,669,124 6.1600 -21.21%
2005-01-07 1 - - - - - 0 0 - 7.400 - - - - 0 - 0.00%
2005-01-06 1 - - - - - 0 0 - 7.400 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 7.400 - - - - 0 - 0.00%
2005-01-04 0 0.099 0.097 0.100 0.073 0.107 111,001,818 10,284,744 0.0927 7.400 7.251 7.475 5.457 7.998 1,484,999 6.9258 33.78%
2005-01-03 0 0.074 0.074 0.076 0.074 0.075 5,600,000 418,200 0.0747 5.531 5.531 5.681 5.531 5.606 74,918 5.5821 -5.13%
2004-12-31 0 0.078 0.078 0.079 0.075 0.080 5,120,000 391,840 0.0765 5.830 5.830 5.905 5.606 5.980 68,496 5.7206 2.63%
2004-12-30 0 0.076 0.076 0.078 0.075 0.079 3,400,000 263,040 0.0774 5.681 5.681 5.830 5.606 5.905 45,486 5.7829 0.00%
2004-12-29 0 0.076 0.074 0.077 0.070 0.082 14,480,500 1,080,275 0.0746 5.681 5.531 5.756 5.232 6.129 193,722 5.5764 -3.80%
2004-12-28 0 0.079 0.076 0.079 0.076 0.089 13,500,300 1,096,284 0.0812 5.905 5.681 5.905 5.681 6.653 180,609 6.0699 -2.47%
2004-12-24 0 0.081 0.081 0.082 0.071 0.082 8,510,000 679,600 0.0799 6.055 6.055 6.129 5.307 6.129 113,848 5.9694 5.19%
2004-12-23 0 0.077 0.076 0.078 0.075 0.078 10,002,500 766,535 0.0766 5.756 5.681 5.830 5.606 5.830 133,815 5.7283 2.67%
2004-12-22 0 0.075 0.073 0.076 0.071 0.076 6,600,000 485,120 0.0735 5.606 5.457 5.681 5.307 5.681 88,296 5.4943 7.14%
2004-12-21 0 0.070 0.068 0.075 0.068 0.078 9,760,000 722,920 0.0741 5.232 5.083 5.606 5.083 5.830 130,571 5.5366 -12.50%
2004-12-20 0 0.080 0.077 0.080 0.079 0.084 11,400,000 914,960 0.0803 5.980 5.756 5.980 5.905 6.279 152,511 5.9993 -5.88%
2004-12-17 0 0.085 0.084 0.085 0.082 0.092 40,760,120 3,553,409 0.0872 6.354 6.279 6.354 6.129 6.877 545,295 6.5165 -1.16%
2004-12-16 0 0.086 0.084 0.085 0.069 0.093 95,161,500 7,922,160 0.0832 6.428 6.279 6.354 5.158 6.952 1,273,085 6.2228 19.44%
2004-12-15 0 0.072 0.070 0.072 0.055 0.072 9,320,000 597,240 0.0641 5.382 5.232 5.382 4.111 5.382 124,684 4.7900 24.14%
2004-12-14 0 0.058 0.057 0.061 - - 0 0 - 4.335 4.261 4.560 - - 0 - 0.00%
2004-12-13 0 0.058 0.058 0.062 0.057 0.060 3,040,000 178,080 0.0586 4.335 4.335 4.634 4.261 4.485 40,670 4.3787 -6.45%
2004-12-10 0 0.062 0.060 0.064 0.062 0.063 5,720,190 356,810 0.0624 4.634 4.485 4.784 4.634 4.709 76,526 4.6626 -7.46%
2004-12-09 0 0.067 0.067 0.068 0.066 0.068 3,480,000 234,920 0.0675 5.008 5.008 5.083 4.933 5.083 46,556 5.0460 -1.47%
2004-12-08 0 0.068 0.067 0.068 0.068 0.070 4,040,050 277,603 0.0687 5.083 5.008 5.083 5.083 5.232 54,048 5.1362 1.49%
2004-12-07 0 0.067 0.064 0.067 0.064 0.067 4,320,000 284,640 0.0659 5.008 4.784 5.008 4.784 5.008 57,794 4.9251 1.52%
2004-12-06 0 0.066 0.065 0.067 0.064 0.066 3,796,480 247,469 0.0652 4.933 4.859 5.008 4.784 4.933 50,790 4.8724 0.00%
2004-12-03 0 0.066 0.066 0.067 0.064 0.067 7,080,000 469,200 0.0663 4.933 4.933 5.008 4.784 5.008 94,717 4.9537 -2.94%
2004-12-02 0 0.068 0.066 0.068 0.067 0.069 8,160,000 550,920 0.0675 5.083 4.933 5.083 5.008 5.158 109,166 5.0466 1.49%
2004-12-01 0 0.067 0.065 0.067 0.066 0.068 10,640,000 713,960 0.0671 5.008 4.859 5.008 4.933 5.083 142,344 5.0158 -4.29%
2004-11-30 0 0.070 0.066 0.069 0.062 0.070 3,000,000 197,600 0.0659 5.232 4.933 5.158 4.634 5.232 40,134 4.9235 4.48%
2004-11-29 0 0.067 0.065 0.067 0.065 0.067 7,800,000 513,880 0.0659 5.008 4.859 5.008 4.859 5.008 104,350 4.9246 1.52%
2004-11-26 0 0.066 0.066 0.070 0.058 0.066 13,440,000 837,680 0.0623 4.933 4.933 5.232 4.335 4.933 179,802 4.6589 8.20%
2004-11-25 0 0.061 0.060 0.064 0.060 0.071 27,600,000 1,826,520 0.0662 4.560 4.485 4.784 4.485 5.307 369,237 4.9467 -11.59%
2004-11-24 0 0.069 0.068 0.069 0.066 0.073 30,600,000 2,106,440 0.0688 5.158 5.083 5.158 4.933 5.457 409,371 5.1455 -1.43%
2004-11-23 0 0.070 0.069 0.070 0.069 0.075 44,125,400 3,156,631 0.0715 5.232 5.158 5.232 5.158 5.606 590,316 5.3474 0.00%
2004-11-22 0 0.070 0.068 0.070 0.066 0.070 9,040,000 614,960 0.0680 5.232 5.083 5.232 4.933 5.232 120,938 5.0849 -2.78%
2004-11-19 0 0.072 0.070 0.072 0.066 0.077 19,240,000 1,353,200 0.0703 5.382 5.232 5.382 4.933 5.756 257,396 5.2573 -1.37%
2004-11-18 0 0.073 0.072 0.074 0.072 0.079 13,240,000 975,360 0.0737 5.457 5.382 5.531 5.382 5.905 177,127 5.5066 0.00%
2004-11-17 0 0.073 0.073 0.074 0.072 0.075 18,960,000 1,388,760 0.0732 5.457 5.457 5.531 5.382 5.606 253,650 5.4751 4.29%
2004-11-16 0 0.070 0.069 0.070 0.070 0.078 34,960,500 2,571,950 0.0736 5.232 5.158 5.232 5.232 5.830 467,707 5.4991 -6.67%
2004-11-15 0 0.075 0.074 0.076 0.073 0.083 45,360,000 3,569,440 0.0787 5.606 5.531 5.681 5.457 6.204 606,833 5.8821 -2.60%
2004-11-12 0 0.077 0.077 0.079 0.072 0.082 85,080,000 6,703,600 0.0788 5.756 5.756 5.905 5.382 6.129 1,138,213 5.8896 10.00%
2004-11-11 0 0.070 0.069 0.070 0.066 0.076 16,320,000 1,144,680 0.0701 5.232 5.158 5.232 4.933 5.681 218,331 5.2429 2.94%
2004-11-10 0 0.068 0.068 0.069 0.066 0.081 128,760,500 9,555,475 0.0742 5.083 5.083 5.158 4.933 6.055 1,722,577 5.5472 -4.23%
2004-11-09 0 0.071 0.070 0.071 0.049 0.074 141,320,000 9,480,520 0.0671 5.307 5.232 5.307 3.663 5.531 1,890,600 5.0146 36.54%
2004-11-08 0 0.052 0.051 0.052 0.052 0.053 7,880,050 412,882 0.0524 3.887 3.812 3.887 3.887 3.962 105,420 3.9165 -5.45%
2004-11-05 0 0.055 0.053 0.055 0.050 0.055 38,840,000 2,075,360 0.0534 4.111 3.962 4.111 3.737 4.111 519,607 3.9941 10.00%
2004-11-04 0 0.050 0.048 0.050 0.045 0.050 20,880,000 998,240 0.0478 3.737 3.588 3.737 3.364 3.737 279,336 3.5736 13.64%
2004-11-03 0 0.044 0.043 0.045 0.043 0.053 42,320,000 2,012,480 0.0476 3.289 3.214 3.364 3.214 3.962 566,163 3.5546 -16.98%
2004-11-02 0 0.053 0.052 0.053 0.050 0.059 117,988,000 6,434,004 0.0545 3.962 3.887 3.962 3.737 4.410 1,578,461 4.0761 8.16%
2004-11-01 0 0.049 0.049 0.050 0.034 0.051 107,381,250 4,820,870 0.0449 3.663 3.663 3.737 2.541 3.812 1,436,562 3.3558 44.12%
2004-10-29 0 0.034 0.033 0.034 0.027 0.034 18,960,000 579,040 0.0305 2.541 2.467 2.541 2.018 2.541 253,650 2.2828 17.24%
2004-10-28 0 0.029 0.029 0.030 0.028 0.029 6,360,000 179,680 0.0283 2.168 2.168 2.242 2.093 2.168 85,085 2.1118 3.57%
2004-10-27 0 0.028 0.027 0.029 0.027 0.028 3,920,000 109,440 0.0279 2.093 2.018 2.168 2.018 2.093 52,442 2.0869 0.00%
2004-10-26 0 0.028 0.027 0.028 0.027 0.030 3,920,100 111,442 0.0284 2.093 2.018 2.093 2.018 2.242 52,444 2.1250 -6.67%
2004-10-25 0 0.030 0.028 0.030 0.027 0.030 4,356,630 122,435 0.0281 2.242 2.093 2.242 2.018 2.242 58,284 2.1007 11.11%
2004-10-21 0 0.027 0.027 0.028 0.026 0.029 8,120,000 222,960 0.0275 2.018 2.018 2.093 1.943 2.168 108,631 2.0525 -3.57%
2004-10-20 0 0.028 0.028 0.029 0.026 0.031 12,720,000 369,880 0.0291 2.093 2.093 2.168 1.943 2.317 170,170 2.1736 0.00%
2004-10-19 0 0.028 0.028 0.029 0.023 0.030 27,320,000 733,520 0.0268 2.093 2.093 2.168 1.719 2.242 365,491 2.0069 27.27%
2004-10-18 0 0.022 0.022 0.023 0.022 0.022 3,120,000 68,640 0.0220 1.644 1.644 1.719 1.644 1.644 41,740 1.6445 0.00%
2004-10-15 0 0.022 0.021 0.022 0.021 0.022 3,645,000 78,310 0.0215 1.644 1.570 1.644 1.570 1.644 48,763 1.6059 0.00%
2004-10-14 0 0.022 0.021 0.023 0.020 0.022 5,440,000 117,000 0.0215 1.644 1.570 1.719 1.495 1.644 72,777 1.6076 10.00%
2004-10-13 0 0.020 0.020 0.022 0.020 0.022 22,640,000 461,440 0.0204 1.495 1.495 1.644 1.495 1.644 302,881 1.5235 -9.09%
2004-10-12 0 0.022 0.021 0.023 0.022 0.024 3,840,000 86,840 0.0226 1.644 1.570 1.719 1.644 1.794 51,372 1.6904 -8.33%
2004-10-11 0 0.024 0.023 0.026 0.023 0.026 6,680,000 156,920 0.0235 1.794 1.719 1.943 1.719 1.943 89,366 1.7559 -4.00%
2004-10-08 0 0.025 0.024 0.026 0.025 0.025 3,600,030 90,000 0.0250 1.869 1.794 1.943 1.869 1.869 48,162 1.8687 4.17%
2004-10-07 0 0.024 0.024 0.026 0.024 0.026 3,040,000 73,240 0.0241 1.794 1.794 1.943 1.794 1.943 40,670 1.8009 -4.00%
2004-10-06 0 0.025 0.024 0.026 0.025 0.028 4,680,000 120,000 0.0256 1.869 1.794 1.943 1.869 2.093 62,610 1.9166 -7.41%
2004-10-05 0 0.027 0.026 0.028 0.026 0.027 2,760,000 72,920 0.0264 2.018 1.943 2.093 1.943 2.018 36,924 1.9749 0.00%
2004-10-04 0 0.027 0.026 0.027 0.024 0.027 7,040,000 181,080 0.0257 2.018 1.943 2.018 1.794 2.018 94,182 1.9227 17.39%
2004-09-30 0 0.023 0.023 0.024 0.022 0.024 4,840,000 111,120 0.0230 1.719 1.719 1.794 1.644 1.794 64,750 1.7161 -4.17%
2004-09-28 0 0.024 0.024 0.026 0.024 0.025 3,960,000 97,240 0.0246 1.794 1.794 1.943 1.794 1.869 52,977 1.8355 -4.00%
2004-09-27 0 0.025 0.024 0.026 0.024 0.025 1,000,000 24,880 0.0249 1.869 1.794 1.943 1.794 1.869 13,378 1.8597 4.17%
2004-09-24 0 0.024 0.024 0.026 0.024 0.025 3,560,000 87,880 0.0247 1.794 1.794 1.943 1.794 1.869 47,626 1.8452 -4.00%
2004-09-23 0 0.025 0.024 0.025 0.024 0.025 1,920,000 47,840 0.0249 1.869 1.794 1.869 1.794 1.869 25,686 1.8625 -3.85%
2004-09-22 0 0.026 0.025 0.026 0.026 0.026 560,000 14,560 0.0260 1.943 1.869 1.943 1.943 1.943 7,492 1.9435 0.00%
2004-09-21 0 0.026 0.025 0.026 0.026 0.026 1,160,000 30,160 0.0260 1.943 1.869 1.943 1.943 1.943 15,519 1.9435 0.00%
2004-09-20 0 0.026 0.025 0.026 0.025 0.027 12,800,000 327,360 0.0256 1.943 1.869 1.943 1.869 2.018 171,240 1.9117 -7.14%
2004-09-17 0 0.028 0.026 0.028 0.026 0.029 7,640,000 204,840 0.0268 2.093 1.943 2.093 1.943 2.168 102,209 2.0041 0.00%
2004-09-16 0 0.028 0.026 0.028 0.027 0.029 7,000,000 193,200 0.0276 2.093 1.943 2.093 2.018 2.168 93,647 2.0631 -3.45%
2004-09-15 0 0.029 0.027 0.029 0.027 0.030 6,960,000 193,360 0.0278 2.168 2.018 2.168 2.018 2.242 93,112 2.0766 0.00%
2004-09-14 0 0.029 0.027 0.029 0.028 0.032 6,560,000 196,760 0.0300 2.168 2.018 2.168 2.093 2.392 87,761 2.2420 -3.33%
2004-09-13 0 0.030 0.028 0.030 0.028 0.030 3,920,000 113,200 0.0289 2.242 2.093 2.242 2.093 2.242 52,442 2.1586 0.00%
2004-09-10 0 0.030 0.028 0.030 0.029 0.030 200,000 5,840 0.0292 2.242 2.093 2.242 2.168 2.242 2,676 2.1827 3.45%
2004-09-09 0 0.029 0.029 0.030 0.029 0.031 23,080,000 692,200 0.0300 2.168 2.168 2.242 2.168 2.317 308,768 2.2418 -3.33%
2004-09-08 0 0.030 0.027 0.030 0.027 0.030 1,280,000 35,200 0.0275 2.242 2.018 2.242 2.018 2.242 17,124 2.0556 3.45%
2004-09-07 0 0.029 0.029 0.030 0.027 0.030 724,250 20,925 0.0289 2.168 2.168 2.242 2.018 2.242 9,689 2.1596 -3.33%
2004-09-06 0 0.030 0.028 0.030 0.029 0.030 1,480,000 43,920 0.0297 2.242 2.093 2.242 2.168 2.242 19,800 2.2182 3.45%
2004-09-03 0 0.029 0.027 0.029 0.028 0.035 30,040,000 928,680 0.0309 2.168 2.018 2.168 2.093 2.616 401,880 2.3108 -14.71%
2004-09-02 0 0.034 0.032 0.034 0.032 0.035 14,960,000 495,720 0.0331 2.541 2.392 2.541 2.392 2.616 200,137 2.4769 -2.86%
2004-09-01 0 0.035 0.033 0.035 0.033 0.041 17,560,000 608,040 0.0346 2.616 2.467 2.616 2.467 3.065 234,920 2.5883 0.00%
2004-08-31 0 0.035 0.032 0.035 0.033 0.035 1,960,000 66,360 0.0339 2.616 2.392 2.616 2.467 2.616 26,221 2.5308 2.94%
2004-08-30 0 0.034 0.032 0.034 0.032 0.035 2,121,250 70,549 0.0333 2.541 2.392 2.541 2.392 2.616 28,378 2.4860 -5.56%
2004-08-27 0 0.036 0.033 0.036 0.033 0.038 6,840,000 230,760 0.0337 2.691 2.467 2.691 2.467 2.840 91,507 2.5218 0.00%
2004-08-26 0 0.036 0.035 0.038 0.036 0.037 1,400,000 51,600 0.0369 2.691 2.616 2.840 2.691 2.766 18,729 2.7550 -5.26%
2004-08-25 0 0.038 0.037 0.039 0.035 0.040 1,840,000 69,160 0.0376 2.840 2.766 2.915 2.616 2.990 24,616 2.8096 5.56%
2004-08-24 0 0.036 0.035 0.036 - - 0 0 - 2.691 2.616 2.691 - - 0 - 0.00%
2004-08-23 0 0.036 0.036 0.037 0.035 0.036 1,720,000 60,760 0.0353 2.691 2.691 2.766 2.616 2.691 23,010 2.6405 0.00%
2004-08-20 0 0.036 0.035 0.038 0.035 0.040 4,000,000 145,360 0.0363 2.691 2.616 2.840 2.616 2.990 53,513 2.7164 -12.20%
2004-08-19 0 0.041 0.038 0.041 0.032 0.043 15,940,000 613,780 0.0385 3.065 2.840 3.065 2.392 3.214 213,248 2.8782 17.14%
2004-08-18 0 0.035 0.035 0.042 0.035 0.038 200,000 7,120 0.0356 2.616 2.616 3.139 2.616 2.840 2,676 2.6611 -2.78%
2004-08-17 0 0.036 0.035 0.036 0.034 0.036 2,680,000 93,480 0.0349 2.691 2.616 2.691 2.541 2.691 35,853 2.6073 0.00%
2004-08-16 0 0.036 0.036 0.039 0.036 0.039 1,849,060 70,312 0.0380 2.691 2.691 2.915 2.691 2.915 24,737 2.8424 2.86%
2004-08-13 0 0.035 0.035 0.038 0.035 0.035 520,000 18,200 0.0350 2.616 2.616 2.840 2.616 2.616 6,957 2.6162 -7.89%
2004-08-12 0 0.038 0.038 0.039 0.036 0.045 8,680,000 326,960 0.0377 2.840 2.840 2.915 2.691 3.364 116,122 2.8157 2.70%
2004-08-11 0 0.037 0.033 0.037 0.035 0.037 80,000 2,880 0.0360 2.766 2.467 2.766 2.616 2.766 1,070 2.6910 0.00%
2004-08-10 0 0.037 0.034 0.037 0.033 0.037 1,160,000 42,520 0.0367 2.766 2.541 2.766 2.467 2.766 15,519 2.7399 0.00%
2004-08-09 0 0.037 0.035 0.038 0.034 0.039 720,000 25,720 0.0357 2.766 2.616 2.840 2.541 2.915 9,632 2.6702 8.82%
2004-08-06 0 0.034 0.033 0.034 0.031 0.034 1,201,080 39,622 0.0330 2.541 2.467 2.541 2.317 2.541 16,068 2.4659 0.00%
2004-08-05 0 0.034 0.032 0.034 0.033 0.035 360,000 12,200 0.0339 2.541 2.392 2.541 2.467 2.616 4,816 2.5332 -2.86%
2004-08-04 0 0.035 0.033 0.035 0.032 0.036 3,600,000 118,880 0.0330 2.616 2.467 2.616 2.392 2.691 48,161 2.4684 0.00%
2004-08-03 0 0.035 0.033 0.035 0.033 0.036 3,640,000 127,280 0.0350 2.616 2.467 2.616 2.467 2.691 48,696 2.6137 -5.41%
2004-08-02 0 0.037 0.036 0.037 0.036 0.039 6,280,050 229,522 0.0365 2.766 2.691 2.766 2.691 2.915 84,015 2.7319 -7.50%
2004-07-30 0 0.040 0.038 0.040 0.038 0.041 2,720,000 107,160 0.0394 2.990 2.840 2.990 2.840 3.065 36,389 2.9449 0.00%
2004-07-29 0 0.040 0.039 0.041 0.038 0.040 1,560,000 60,040 0.0385 2.990 2.915 3.065 2.840 2.990 20,870 2.8769 -2.44%
2004-07-28 0 0.041 0.039 0.041 0.038 0.045 3,160,000 127,200 0.0403 3.065 2.915 3.065 2.840 3.364 42,275 3.0089 -2.38%
2004-07-27 0 0.042 0.041 0.042 0.038 0.045 13,600,500 550,535 0.0405 3.139 3.065 3.139 2.840 3.364 181,950 3.0258 -16.00%
2004-07-26 0 0.050 0.046 0.050 0.052 0.052 40,250 2,090 0.0519 3.737 3.438 3.737 3.887 3.887 538 3.8814 0.00%
2004-07-23 0 0.050 0.050 0.051 0.049 0.051 1,560,000 78,360 0.0502 3.737 3.737 3.812 3.663 3.812 20,870 3.7547 -1.96%
2004-07-22 0 0.051 0.050 0.051 0.049 0.051 640,000 31,840 0.0498 3.812 3.737 3.812 3.663 3.812 8,562 3.7188 2.00%
2004-07-21 0 0.050 0.050 0.053 0.049 0.051 4,520,000 225,320 0.0498 3.737 3.737 3.962 3.663 3.812 60,469 3.7262 -3.85%
2004-07-20 0 0.052 0.050 0.052 0.048 0.057 12,040,000 634,560 0.0527 3.887 3.737 3.887 3.588 4.261 161,073 3.9396 -3.70%
2004-07-19 0 0.054 0.052 0.055 0.047 0.057 9,240,000 491,720 0.0532 4.036 3.887 4.111 3.513 4.261 123,614 3.9779 14.89%
2004-07-16 0 0.047 0.043 0.047 0.044 0.047 360,000 16,440 0.0457 3.513 3.214 3.513 3.289 3.513 4,816 3.4135 6.82%
2004-07-15 0 0.044 0.043 0.047 0.044 0.044 200,000 8,800 0.0440 3.289 3.214 3.513 3.289 3.289 2,676 3.2889 -2.22%
2004-07-14 0 0.045 0.044 0.046 0.043 0.047 2,920,000 132,040 0.0452 3.364 3.289 3.438 3.214 3.513 39,064 3.3801 -2.17%
2004-07-13 0 0.046 0.046 0.048 0.041 0.046 5,200,710 233,221 0.0448 3.438 3.438 3.588 3.065 3.438 69,576 3.3520 0.00%
2004-07-12 0 0.046 0.046 0.047 0.046 0.053 13,560,000 648,080 0.0478 3.438 3.438 3.513 3.438 3.962 181,408 3.5725 -9.80%
2004-07-09 0 0.051 0.051 0.052 0.051 0.053 2,440,000 126,400 0.0518 3.812 3.812 3.887 3.812 3.962 32,643 3.8722 -3.77%
2004-07-08 0 0.053 0.051 0.053 0.051 0.055 4,960,000 261,800 0.0528 3.962 3.812 3.962 3.812 4.111 66,356 3.9454 0.00%
2004-07-07 0 0.053 0.052 0.055 0.053 0.056 10,760,000 580,360 0.0539 3.962 3.887 4.111 3.962 4.186 143,949 4.0317 -3.64%
2004-07-06 0 0.055 0.053 0.055 0.052 0.056 11,600,000 621,520 0.0536 4.111 3.962 4.111 3.887 4.186 155,187 4.0050 3.77%
2004-07-05 0 0.053 0.052 0.054 0.052 0.059 10,880,000 600,280 0.0552 3.962 3.887 4.036 3.887 4.410 145,554 4.1241 -10.17%
2004-07-02 0 0.059 0.056 0.060 0.057 0.060 11,360,000 659,160 0.0580 4.410 4.186 4.485 4.261 4.485 151,976 4.3373 -1.67%
2004-06-30 0 0.060 0.059 0.061 0.059 0.066 32,840,000 1,988,000 0.0605 4.485 4.410 4.560 4.410 4.933 439,338 4.5250 -7.69%
2004-06-29 0 0.065 0.060 0.065 0.059 0.065 26,480,500 1,604,305 0.0606 4.859 4.485 4.859 4.410 4.859 354,260 4.5286 -1.52%
2004-06-28 0 0.066 0.056 0.066 0.054 0.070 4,880,050 282,403 0.0579 4.933 4.186 4.933 4.036 5.232 65,286 4.3256 10.00%
2004-06-25 0 0.060 0.058 0.060 0.055 0.060 1,680,000 96,120 0.0572 4.485 4.335 4.485 4.111 4.485 22,475 4.2767 9.09%
2004-06-24 0 0.055 0.052 0.055 0.050 0.064 9,271,111 509,476 0.0550 4.111 3.887 4.111 3.737 4.784 124,030 4.1077 -6.78%
2004-06-23 0 0.059 0.058 0.059 0.058 0.077 24,880,000 1,606,400 0.0646 4.410 4.335 4.410 4.335 5.756 332,848 4.8262 -20.27%
2004-06-21 0 0.074 0.069 0.074 0.068 0.076 4,223,478 293,776 0.0696 5.531 5.158 5.531 5.083 5.681 56,502 5.1994 -2.63%
2004-06-18 0 0.076 0.074 0.077 0.074 0.084 7,179,039 560,055 0.0780 5.681 5.531 5.756 5.531 6.279 96,042 5.8313 -11.63%
2004-06-17 0 0.086 0.084 0.086 0.084 0.092 2,920,000 252,880 0.0866 6.428 6.279 6.428 6.279 6.877 39,064 6.4734 -9.47%
2004-06-16 0 0.095 0.091 0.095 0.092 0.095 5,560,000 518,120 0.0932 7.101 6.802 7.101 6.877 7.101 74,383 6.9656 -3.06%
2004-06-15 0 0.098 0.094 0.099 0.094 0.099 2,400,000 231,920 0.0966 7.325 7.026 7.400 7.026 7.400 32,108 7.2232 -1.01%
2004-06-14 0 0.099 0.093 0.099 0.094 0.100 4,200,000 406,560 0.0968 7.400 6.952 7.400 7.026 7.475 56,188 7.2357 -1.00%
2004-06-11 0 0.100 0.096 0.100 0.096 0.100 2,560,150 251,734 0.0983 7.475 7.176 7.475 7.176 7.475 34,250 7.3499 1.01%
2004-06-10 0 0.099 0.096 0.099 0.096 0.101 4,960,050 484,285 0.0976 7.400 7.176 7.400 7.176 7.550 66,356 7.2983 -3.88%
2004-06-09 0 0.103 0.099 0.103 0.099 0.103 1,440,100 144,329 0.1002 7.699 7.400 7.699 7.400 7.699 19,266 7.4914 -1.90%
2004-06-08 0 0.105 0.100 0.105 0.101 0.105 1,760,000 180,200 0.1024 7.849 7.475 7.849 7.550 7.849 23,546 7.6533 -0.94%
2004-06-07 0 0.106 0.099 0.106 0.099 0.106 2,640,000 267,880 0.1015 7.923 7.400 7.923 7.400 7.923 35,318 7.5847 1.92%
2004-06-04 0 0.104 0.100 0.104 0.096 0.104 2,920,000 291,080 0.0997 7.774 7.475 7.774 7.176 7.774 39,064 7.4513 2.97%
2004-06-03 0 0.101 0.096 0.101 0.097 0.106 3,840,000 389,720 0.1015 7.550 7.176 7.550 7.251 7.923 51,372 7.5862 -3.81%
2004-06-02 0 0.105 0.101 0.105 0.102 0.106 1,800,000 185,920 0.1033 7.849 7.550 7.849 7.624 7.923 24,081 7.7207 -0.94%
2004-06-01 0 0.106 0.103 0.106 0.102 0.106 5,640,000 582,000 0.1032 7.923 7.699 7.923 7.624 7.923 75,453 7.7134 -1.85%
2004-05-31 0 0.108 0.103 0.109 0.101 0.109 5,800,000 600,320 0.1035 8.073 7.699 8.148 7.550 8.148 77,593 7.7368 0.93%
2004-05-28 0 0.107 0.102 0.107 0.100 0.108 4,000,000 419,080 0.1048 7.998 7.624 7.998 7.475 8.073 53,513 7.8314 0.94%
2004-05-27 0 0.106 0.105 0.106 0.103 0.107 3,000,000 311,240 0.1037 7.923 7.849 7.923 7.699 7.998 40,134 7.7549 1.92%
2004-05-25 0 0.104 0.100 0.105 0.098 0.108 1,960,000 202,520 0.1033 7.774 7.475 7.849 7.325 8.073 26,221 7.7235 -3.70%
2004-05-24 0 0.108 0.100 0.109 0.105 0.109 440,000 46,960 0.1067 8.073 7.475 8.148 7.849 8.148 5,886 7.9777 1.89%
2004-05-21 0 0.106 0.098 0.106 0.097 0.108 3,720,000 373,840 0.1005 7.923 7.325 7.923 7.251 8.073 49,767 7.5118 6.00%
2004-05-20 0 0.100 0.095 0.100 0.095 0.103 5,720,000 555,760 0.0972 7.475 7.101 7.475 7.101 7.699 76,523 7.2627 1.01%
2004-05-19 0 0.099 0.095 0.100 0.093 0.101 1,960,000 189,640 0.0968 7.400 7.101 7.475 6.952 7.550 26,221 7.2323 1.02%
2004-05-18 0 0.098 0.092 0.098 0.092 0.100 5,240,000 501,240 0.0957 7.325 6.877 7.325 6.877 7.475 70,102 7.1502 1.03%
2004-05-17 0 0.097 0.095 0.097 0.096 0.113 4,170,000 413,550 0.0992 7.251 7.101 7.251 7.176 8.447 55,787 7.4130 -8.49%
2004-05-14 0 0.106 0.101 0.106 0.102 0.107 840,000 86,160 0.1026 7.923 7.550 7.923 7.624 7.998 11,238 7.6671 -3.64%
2004-05-13 0 0.110 0.103 0.110 0.103 0.110 3,520,000 375,760 0.1068 8.222 7.699 8.222 7.699 8.222 47,091 7.9794 -0.90%
2004-05-12 0 0.111 0.105 0.111 0.109 0.113 6,400,000 718,800 0.1123 8.297 7.849 8.297 8.148 8.447 85,620 8.3952 1.83%
2004-05-11 0 0.109 0.104 0.109 0.104 0.109 120,000 12,680 0.1057 8.148 7.774 8.148 7.774 8.148 1,605 7.8985 0.00%
2004-05-10 0 0.109 0.103 0.109 0.105 0.115 7,360,000 798,160 0.1084 8.148 7.699 8.148 7.849 8.596 98,463 8.1062 -4.39%
2004-05-07 0 0.114 0.107 0.114 0.107 0.115 680,000 74,280 0.1092 8.521 7.998 8.521 7.998 8.596 9,097 8.1652 -3.39%
2004-05-06 0 0.118 0.109 0.118 0.114 0.118 4,762,000 544,440 0.1143 8.820 8.148 8.820 8.521 8.820 63,707 8.5460 2.61%
2004-05-05 0 0.115 0.110 0.115 0.110 0.119 7,571,850 866,625 0.1145 8.596 8.222 8.596 8.222 8.895 101,297 8.5553 0.88%
2004-05-04 0 0.114 0.109 0.114 0.109 0.120 7,081,250 811,245 0.1146 8.521 8.148 8.521 8.148 8.970 94,734 8.5634 4.59%
2004-05-03 0 0.109 0.103 0.109 0.102 0.110 3,565,000 377,610 0.1059 8.148 7.699 8.148 7.624 8.222 47,693 7.9175 0.93%
2004-04-30 0 0.108 0.100 0.108 0.100 0.108 6,745,800 705,801 0.1046 8.073 7.475 8.073 7.475 8.073 90,246 7.8208 2.86%
2004-04-29 0 0.105 0.100 0.107 0.102 0.111 4,022,000 429,628 0.1068 7.849 7.475 7.998 7.624 8.297 53,807 7.9846 -4.55%
2004-04-28 0 0.110 0.108 0.110 0.105 0.110 2,048,000 220,880 0.1079 8.222 8.073 8.222 7.849 8.222 27,398 8.0618 4.76%
2004-04-27 0 0.105 0.098 0.108 0.097 0.108 4,041,500 403,535 0.0998 7.849 7.325 8.073 7.251 8.073 54,068 7.4635 7.14%
2004-04-26 0 0.098 0.098 0.103 0.098 0.108 800,000 79,874 0.0998 7.325 7.325 7.699 7.325 8.073 10,703 7.4631 -9.26%
2004-04-23 0 0.108 0.101 0.108 0.099 0.111 2,887,090 300,318 0.1040 8.073 7.550 8.073 7.400 8.297 38,624 7.7754 1.89%
2004-04-22 0 0.106 0.098 0.106 0.096 0.106 2,722,500 268,745 0.0987 7.923 7.325 7.923 7.176 7.923 36,422 7.3786 0.95%
2004-04-21 0 0.105 0.099 0.105 0.098 0.117 4,691,898 489,518 0.1043 7.849 7.400 7.849 7.325 8.746 62,769 7.7987 -3.67%
2004-04-20 0 0.109 0.105 0.109 0.106 0.116 1,081,500 119,350 0.1104 8.148 7.849 8.148 7.923 8.671 14,468 8.2490 -7.63%
2004-04-19 0 0.118 0.110 0.118 0.112 0.120 1,920,000 220,400 0.1148 8.820 8.222 8.820 8.372 8.970 25,686 8.5805 2.61%
2004-04-16 0 0.115 0.107 0.115 0.100 0.122 2,240,000 254,960 0.1138 8.596 7.998 8.596 7.475 9.119 29,967 8.5080 10.58%
2004-04-15 0 0.104 0.101 0.104 0.102 0.107 2,320,000 242,160 0.1044 7.774 7.550 7.774 7.624 7.998 31,037 7.8022 -5.45%
2004-04-14 0 0.110 0.111 0.114 0.106 0.115 1,880,000 205,600 0.1094 8.222 8.297 8.521 7.923 8.596 25,151 8.1747 -3.51%
2004-04-13 0 0.114 0.110 0.114 0.100 0.116 3,960,000 429,080 0.1084 8.521 8.222 8.521 7.475 8.671 52,977 8.0993 12.87%
2004-04-08 0 0.101 0.100 0.101 0.096 0.105 4,320,000 434,120 0.1005 7.550 7.475 7.550 7.176 7.849 57,794 7.5116 1.00%
2004-04-07 0 0.100 0.098 0.100 0.096 0.101 6,720,000 665,680 0.0991 7.475 7.325 7.475 7.176 7.550 89,901 7.4046 0.00%
2004-04-06 0 0.100 0.099 0.100 0.092 0.118 21,286,250 2,157,642 0.1014 7.475 7.400 7.475 6.877 8.820 284,771 7.5768 -20.00%
2004-04-02 0 0.125 0.122 0.125 0.120 0.135 6,722,700 849,524 0.1264 9.344 9.119 9.344 8.970 10.09 89,937 9.4457 -10.07%
2004-04-01 0 0.139 0.133 0.139 0.135 0.140 3,400,000 464,880 0.1367 10.39 9.942 10.39 10.09 10.46 45,486 10.220 -2.80%
2004-03-31 0 0.143 0.136 0.145 0.131 0.144 8,280,000 1,144,800 0.1383 10.69 10.17 10.84 9.792 10.76 110,771 10.335 -4.67%
2004-03-30 0 0.015 0.013 0.015 0.013 0.015 63,200,000 874,800 0.0138 11.21 9.717 11.21 9.717 11.21 84,550 10.347 0.00%
2004-03-29 0 0.015 0.013 0.015 0.012 0.015 161,201,000 2,114,010 0.0131 11.21 9.717 11.21 8.970 11.21 215,657 9.8026 0.00%
2004-03-26 0 0.015 0.014 0.015 0.014 0.015 86,000,000 1,219,600 0.0142 11.21 10.46 11.21 10.46 11.21 115,052 10.600 -6.25%
2004-03-25 0 0.016 0.014 0.016 0.015 0.016 47,210,500 709,705 0.0150 11.96 10.46 11.96 11.21 11.96 63,159 11.237 0.00%
2004-03-24 0 0.016 0.015 0.016 0.015 0.016 23,212,000 354,520 0.0153 11.96 11.21 11.96 11.21 11.96 31,053 11.416 0.00%
2004-03-23 0 0.016 0.015 0.016 0.015 0.017 28,800,000 460,000 0.0160 11.96 11.21 11.96 11.21 12.71 38,529 11.939 -5.88%
2004-03-22 0 0.017 0.015 0.017 0.015 0.017 40,800,500 638,005 0.0156 12.71 11.21 12.71 11.21 12.71 54,584 11.689 0.00%
2004-03-19 0 0.017 0.015 0.017 0.015 0.017 43,605,000 692,850 0.0159 12.71 11.21 12.71 11.21 12.71 58,335 11.877 0.00%
2004-03-18 1 - - - - - 0 0 - 12.71 - - - - 0 - 0.00%
2004-03-17 0 0.017 0.016 0.017 0.015 0.017 36,400,000 582,800 0.0160 12.71 11.96 12.71 11.21 12.71 48,696 11.968 0.00%
2004-03-16 0 0.017 0.016 0.017 0.016 0.017 30,000,000 482,800 0.0161 12.71 11.96 12.71 11.96 12.71 40,134 12.030 0.00%
2004-03-15 0 0.017 0.015 0.017 0.016 0.017 92,855,500 1,496,555 0.0161 12.71 11.21 12.71 11.96 12.71 124,223 12.047 6.25%
2004-03-12 0 0.016 0.015 0.016 0.014 0.017 196,004,000 2,978,048 0.0152 11.96 11.21 11.96 10.46 12.71 262,217 11.357 -11.11%
2004-03-11 0 0.018 0.017 0.018 0.017 0.020 212,931,000 3,794,032 0.0178 13.45 12.71 13.45 12.71 14.95 284,862 13.319 -10.00%
2004-03-10 0 0.020 0.019 0.020 0.019 0.020 71,600,000 1,375,200 0.0192 14.95 14.20 14.95 14.20 14.95 95,788 14.357 -4.76%
2004-03-09 0 0.021 0.019 0.021 0.020 0.021 149,200,000 3,003,200 0.0201 15.70 14.20 15.70 14.95 15.70 199,602 15.046 5.00%
2004-03-08 0 0.020 0.019 0.020 0.019 0.020 49,200,000 974,400 0.0198 14.95 14.20 14.95 14.20 14.95 65,820 14.804 0.00%
2004-03-05 0 0.020 0.019 0.020 0.019 0.020 39,600,000 778,400 0.0197 14.95 14.20 14.95 14.20 14.95 52,977 14.693 0.00%
2004-03-04 0 0.020 0.019 0.020 0.019 0.020 70,800,000 1,352,800 0.0191 14.95 14.20 14.95 14.20 14.95 94,717 14.283 5.26%
2004-03-03 0 0.019 0.018 0.019 0.018 0.020 54,800,000 1,037,600 0.0189 14.20 13.45 14.20 13.45 14.95 73,312 14.153 -5.00%
2004-03-02 0 0.020 0.019 0.020 0.019 0.020 60,400,000 1,164,800 0.0193 14.95 14.20 14.95 14.20 14.95 80,804 14.415 0.00%
2004-03-01 0 0.020 0.019 0.020 0.019 0.021 41,234,284 816,351 0.0198 14.95 14.20 14.95 14.20 15.70 55,164 14.799 -4.76%
2004-02-27 0 0.021 0.020 0.021 0.020 0.021 120,810,000 2,428,160 0.0201 15.70 14.95 15.70 14.95 15.70 161,621 15.024 0.00%
2004-02-26 0 0.021 0.020 0.021 0.019 0.021 486,595,500 9,794,133 0.0201 15.70 14.95 15.70 14.20 15.70 650,975 15.045 10.53%
2004-02-25 0 0.019 0.018 0.019 0.018 0.019 45,600,000 844,400 0.0185 14.20 13.45 14.20 13.45 14.20 61,004 13.842 0.00%
2004-02-24 0 0.019 0.018 0.019 0.018 0.019 105,600,000 1,922,800 0.0182 14.20 13.45 14.20 13.45 14.20 141,273 13.611 5.56%
2004-02-23 0 0.018 0.018 0.019 0.018 0.019 38,000,000 707,600 0.0186 13.45 13.45 14.20 13.45 14.20 50,837 13.919 -5.26%
2004-02-20 0 0.019 0.018 0.019 0.019 0.019 40,405,000 767,650 0.0190 14.20 13.45 14.20 14.20 14.20 54,054 14.201 0.00%
2004-02-19 0 0.019 0.018 0.019 0.019 0.019 73,600,000 1,398,400 0.0190 14.20 13.45 14.20 14.20 14.20 98,463 14.202 -5.00%
2004-02-18 0 0.020 0.018 0.020 0.019 0.020 95,001,000 1,823,613 0.0192 14.95 13.45 14.95 14.20 14.95 127,094 14.349 0.00%
2004-02-17 1 - - - - - 0 0 - 14.95 - - - - 0 - 0.00%
2004-02-16 0 0.020 0.019 0.020 0.019 0.020 146,037,000 2,779,646 0.0190 14.95 14.20 14.95 14.20 14.95 195,370 14.228 0.00%
2004-02-13 0 0.020 0.019 0.020 0.018 0.020 72,401,000 1,352,410 0.0187 14.95 14.20 14.95 13.45 14.95 96,859 13.963 5.26%
2004-02-12 0 0.019 0.019 0.020 0.018 0.020 51,200,000 973,200 0.0190 14.20 14.20 14.95 13.45 14.95 68,496 14.208 -5.00%
2004-02-11 0 0.020 0.019 0.020 0.019 0.020 164,000,000 3,117,200 0.0190 14.95 14.20 14.95 14.20 14.95 219,402 14.208 0.00%
2004-02-10 0 0.020 0.018 0.020 0.018 0.020 46,400,000 881,600 0.0190 14.95 13.45 14.95 13.45 14.95 62,075 14.202 0.00%
2004-02-09 0 0.020 0.019 0.020 0.019 0.020 111,200,000 2,118,000 0.0190 14.95 14.20 14.95 14.20 14.95 148,765 14.237 0.00%
2004-02-06 0 0.020 0.019 0.020 0.018 0.020 45,200,000 858,000 0.0190 14.95 14.20 14.95 13.45 14.95 60,469 14.189 5.26%
2004-02-05 0 0.019 0.018 0.019 0.018 0.019 121,200,000 2,237,200 0.0185 14.20 13.45 14.20 13.45 14.20 162,143 13.798 0.00%
2004-02-04 0 0.019 0.018 0.019 0.019 0.020 435,600,000 8,498,000 0.0195 14.20 13.45 14.20 14.20 14.95 582,752 14.583 -5.00%
2004-02-03 0 0.020 0.019 0.020 0.018 0.020 68,017,500 1,288,210 0.0189 14.95 14.20 14.95 13.45 14.95 90,995 14.157 0.00%
2004-02-02 0 0.020 0.019 0.020 0.018 0.020 82,800,000 1,568,400 0.0189 14.95 14.20 14.95 13.45 14.95 110,771 14.159 0.00%
2004-01-30 0 0.020 0.019 0.020 0.019 0.020 12,400,000 245,600 0.0198 14.95 14.20 14.95 14.20 14.95 16,589 14.805 0.00%
2004-01-29 0 0.020 0.019 0.020 0.019 0.020 53,600,000 1,039,600 0.0194 14.95 14.20 14.95 14.20 14.95 71,707 14.498 0.00%
2004-01-28 0 0.020 0.019 0.020 0.019 0.021 170,000,000 3,385,200 0.0199 14.95 14.20 14.95 14.20 15.70 227,429 14.885 0.00%
2004-01-27 0 0.020 0.019 0.020 0.019 0.020 55,600,000 1,064,000 0.0191 14.95 14.20 14.95 14.20 14.95 74,383 14.304 5.26%
2004-01-26 0 0.019 0.018 0.019 0.019 0.020 39,200,000 748,400 0.0191 14.20 13.45 14.20 14.20 14.95 52,442 14.271 0.00%
2004-01-21 0 0.019 0.018 0.019 0.019 0.020 64,400,000 1,224,000 0.0190 14.20 13.45 14.20 14.20 14.95 86,155 14.207 -5.00%
2004-01-20 0 0.020 0.019 0.020 0.019 0.020 55,201,600 1,050,816 0.0190 14.95 14.20 14.95 14.20 14.95 73,850 14.229 0.00%
2004-01-19 0 0.020 0.019 0.020 0.019 0.020 33,200,000 631,600 0.0190 14.95 14.20 14.95 14.20 14.95 44,415 14.220 0.00%
2004-01-16 0 0.020 0.019 0.020 0.018 0.020 87,200,000 1,652,400 0.0189 14.95 14.20 14.95 13.45 14.95 116,657 14.165 0.00%
2004-01-15 0 0.020 0.019 0.020 0.019 0.020 126,800,000 2,433,200 0.0192 14.95 14.20 14.95 14.20 14.95 169,635 14.344 0.00%
2004-01-14 0 0.020 0.019 0.020 0.019 0.021 93,600,000 1,864,400 0.0199 14.95 14.20 14.95 14.20 15.70 125,219 14.889 -4.76%
2004-01-13 0 0.021 0.020 0.021 0.018 0.022 424,400,000 8,420,000 0.0198 15.70 14.95 15.70 13.45 16.44 567,769 14.830 -4.55%
2004-01-12 0 0.022 0.021 0.022 0.021 0.024 580,700,000 12,802,300 0.0220 16.44 15.70 16.44 15.70 17.94 776,869 16.479 4.76%
2004-01-09 0 0.021 0.020 0.021 0.017 0.022 1,448,800,000 27,880,000 0.0192 15.70 14.95 15.70 12.71 16.44 1,938,226 14.384 23.53%
2004-01-08 0 0.017 0.016 0.017 0.017 0.018 302,000,000 5,178,400 0.0171 12.71 11.96 12.71 12.71 13.45 404,020 12.817 -5.56%
2004-01-07 0 0.018 0.017 0.018 0.016 0.022 661,900,000 12,588,600 0.0190 13.45 12.71 13.45 11.96 16.44 885,500 14.216 0.00%
2004-01-06 1 0.018 - - - - 0 0 - 13.45 - - - - 0 - 0.00%
2004-01-05 0 0.018 0.017 0.018 0.017 0.018 16,400,000 286,000 0.0174 13.45 12.71 13.45 12.71 13.45 21,940 13.035 0.00%
2004-01-02 0 0.018 0.017 0.018 0.017 0.018 14,000,000 239,600 0.0171 13.45 12.71 13.45 12.71 13.45 18,729 12.793 0.00%
2003-12-31 0 0.018 0.016 0.018 0.017 0.018 24,406,000 415,672 0.0170 13.45 11.96 13.45 12.71 13.45 32,651 12.731 0.00%
2003-12-30 0 0.018 0.017 0.018 0.017 0.018 17,610,000 306,500 0.0174 13.45 12.71 13.45 12.71 13.45 23,559 13.010 0.00%
2003-12-29 0 0.018 0.016 0.018 0.016 0.018 27,600,000 468,400 0.0170 13.45 11.96 13.45 11.96 13.45 36,924 12.686 0.00%
2003-12-24 0 0.018 0.017 0.018 0.017 0.018 14,000,000 238,400 0.0170 13.45 12.71 13.45 12.71 13.45 18,729 12.729 0.00%
2003-12-23 0 0.018 0.017 0.018 0.017 0.018 18,805,000 321,660 0.0171 13.45 12.71 13.45 12.71 13.45 25,158 12.786 0.00%
2003-12-22 0 0.018 0.017 0.018 0.017 0.018 28,400,000 496,800 0.0175 13.45 12.71 13.45 12.71 13.45 37,994 13.076 -5.26%
2003-12-19 0 0.019 0.018 0.019 0.018 0.019 14,800,000 266,800 0.0180 14.20 13.45 14.20 13.45 14.20 19,800 13.475 0.00%
2003-12-18 0 0.019 0.017 0.019 0.017 0.019 12,800,000 229,200 0.0179 14.20 12.71 14.20 12.71 14.20 17,124 13.385 0.00%
2003-12-17 0 0.019 0.017 0.019 0.018 0.019 56,000,000 1,031,600 0.0184 14.20 12.71 14.20 13.45 14.20 74,918 13.770 0.00%
2003-12-16 0 0.019 0.018 0.019 0.018 0.019 39,600,000 750,000 0.0189 14.20 13.45 14.20 13.45 14.20 52,977 14.157 0.00%
2003-12-15 0 0.019 0.019 0.020 0.019 0.020 49,600,000 943,200 0.0190 14.20 14.20 14.95 14.20 14.95 66,356 14.214 0.00%
2003-12-12 0 0.019 0.018 0.019 0.018 0.019 81,200,000 1,490,800 0.0184 14.20 13.45 14.20 13.45 14.20 108,631 13.724 0.00%
2003-12-11 0 0.019 0.017 0.019 0.018 0.019 52,400,000 943,600 0.0180 14.20 12.71 14.20 13.45 14.20 70,102 13.460 0.00%
2003-12-10 0 0.019 0.017 0.019 0.018 0.019 84,809,800 1,527,318 0.0180 14.20 12.71 14.20 13.45 14.20 113,460 13.461 0.00%
2003-12-09 0 0.019 0.018 0.019 0.018 0.019 40,800,000 749,600 0.0184 14.20 13.45 14.20 13.45 14.20 54,583 13.733 5.56%
2003-12-08 0 0.018 0.017 0.019 0.017 0.020 211,990,823 3,850,135 0.0182 13.45 12.71 14.20 12.71 14.95 283,604 13.576 -10.00%
2003-12-05 0 0.020 0.019 0.020 0.019 0.020 130,000,984 2,549,212 0.0196 14.95 14.20 14.95 14.20 14.95 173,917 14.658 5.26%
2003-12-04 0 0.019 0.018 0.019 0.018 0.022 201,600,000 3,897,200 0.0193 14.20 13.45 14.20 13.45 16.44 269,703 14.450 -9.52%
2003-12-03 0 0.021 0.020 0.022 0.021 0.028 1,622,652,000 33,989,484 0.0209 15.70 14.95 16.44 15.70 20.93 2,170,808 15.658 -22.22%
2003-12-02 0 0.027 0.026 0.027 0.021 0.028 214,410,000 5,308,565 0.0248 20.18 19.43 20.18 15.70 20.93 286,841 18.507 17.39%
2003-12-01 0 0.023 0.022 0.023 0.022 0.023 83,200,000 1,838,000 0.0221 17.19 16.44 17.19 16.44 17.19 111,306 16.513 4.55%
2003-11-28 0 0.022 0.021 0.022 0.020 0.022 90,400,000 1,876,000 0.0208 16.44 15.70 16.44 14.95 16.44 120,938 15.512 4.76%
2003-11-27 0 0.021 0.019 0.021 0.020 0.021 74,400,000 1,491,600 0.0200 15.70 14.20 15.70 14.95 15.70 99,533 14.986 0.00%
2003-11-26 0 0.021 0.019 0.021 0.019 0.021 76,000,000 1,492,000 0.0196 15.70 14.20 15.70 14.20 15.70 101,674 14.674 5.00%
2003-11-25 0 0.020 0.019 0.020 0.019 0.020 23,000,000 439,800 0.0191 14.95 14.20 14.95 14.20 14.95 30,770 14.293 0.00%
2003-11-24 0 0.020 0.019 0.020 0.019 0.020 24,801,100 476,015 0.0192 14.95 14.20 14.95 14.20 14.95 33,179 14.347 0.00%
2003-11-21 0 0.020 0.018 0.020 0.018 0.020 31,600,000 594,400 0.0188 14.95 13.45 14.95 13.45 14.95 42,275 14.060 0.00%
2003-11-20 0 0.020 0.019 0.020 0.016 0.020 180,800,000 3,065,200 0.0170 14.95 14.20 14.95 11.96 14.95 241,877 12.673 11.11%
2003-11-19 0 0.018 0.017 0.018 0.017 0.018 20,800,000 358,400 0.0172 13.45 12.71 13.45 12.71 13.45 27,827 12.880 0.00%
2003-11-18 0 0.018 0.017 0.018 0.017 0.018 37,600,000 665,200 0.0177 13.45 12.71 13.45 12.71 13.45 50,302 13.224 0.00%
2003-11-17 0 0.018 0.016 0.018 0.016 0.018 31,616,500 536,565 0.0170 13.45 11.96 13.45 11.96 13.45 42,297 12.686 0.00%
2003-11-14 0 0.018 0.017 0.018 0.017 0.019 8,800,000 156,800 0.0178 13.45 12.71 13.45 12.71 14.20 11,773 13.319 -5.26%
2003-11-13 0 0.019 0.017 0.019 0.017 0.019 19,615,000 351,350 0.0179 14.20 12.71 14.20 12.71 14.20 26,241 13.389 0.00%
2003-11-12 0 0.019 0.017 0.019 0.017 0.019 26,500,000 473,000 0.0178 14.20 12.71 14.20 12.71 14.20 35,452 13.342 5.56%
2003-11-11 0 0.018 0.017 0.018 0.017 0.018 26,206,000 469,660 0.0179 13.45 12.71 13.45 12.71 13.45 35,059 13.396 -5.26%
2003-11-10 0 0.019 0.018 0.019 0.018 0.019 32,000,000 597,600 0.0187 14.20 13.45 14.20 13.45 14.20 42,810 13.959 0.00%
2003-11-07 0 0.019 0.018 0.019 0.018 0.019 12,800,500 232,407 0.0182 14.20 13.45 14.20 13.45 14.20 17,125 13.571 0.00%
2003-11-06 0 0.019 0.018 0.019 0.018 0.019 88,800,000 1,604,000 0.0181 14.20 13.45 14.20 13.45 14.20 118,798 13.502 0.00%
2003-11-05 0 0.019 0.018 0.019 0.018 0.019 16,801,036 307,615 0.0183 14.20 13.45 14.20 13.45 14.20 22,477 13.686 0.00%
2003-11-04 0 0.019 0.018 0.019 0.018 0.020 9,211,000 174,143 0.0189 14.20 13.45 14.20 13.45 14.95 12,323 14.132 -5.00%
2003-11-03 0 0.020 0.018 0.020 0.019 0.020 18,000,000 342,400 0.0190 14.95 13.45 14.95 14.20 14.95 24,081 14.219 0.00%
2003-10-31 0 0.020 0.018 0.020 0.018 0.020 27,230,000 517,960 0.0190 14.95 13.45 14.95 13.45 14.95 36,429 14.218 0.00%
2003-10-30 0 0.020 0.018 0.020 0.019 0.020 12,815,000 244,150 0.0191 14.95 13.45 14.95 14.20 14.95 17,144 14.241 0.00%
2003-10-29 0 0.020 0.019 0.020 0.019 0.020 10,400,000 200,000 0.0192 14.95 14.20 14.95 14.20 14.95 13,913 14.375 0.00%
2003-10-28 0 0.020 0.019 0.020 0.019 0.020 25,201,000 480,012 0.0190 14.95 14.20 14.95 14.20 14.95 33,714 14.238 5.26%
2003-10-27 0 0.019 0.018 0.019 0.019 0.020 82,800,000 1,575,600 0.0190 14.20 13.45 14.20 14.20 14.95 110,771 14.224 -5.00%
2003-10-24 0 0.020 0.019 0.020 0.019 0.020 74,000,000 1,411,600 0.0191 14.95 14.20 14.95 14.20 14.95 98,998 14.259 0.00%
2003-10-23 0 0.020 0.019 0.020 0.019 0.020 111,615,000 2,190,625 0.0196 14.95 14.20 14.95 14.20 14.95 149,320 14.671 0.00%
2003-10-22 0 0.020 0.019 0.020 0.019 0.021 38,000,000 753,200 0.0198 14.95 14.20 14.95 14.20 15.70 50,837 14.816 -4.76%
2003-10-21 0 0.021 0.019 0.021 0.019 0.021 86,800,000 1,702,800 0.0196 15.70 14.20 15.70 14.20 15.70 116,122 14.664 0.00%
2003-10-20 0 0.021 0.020 0.021 0.019 0.022 179,611,000 3,561,314 0.0198 15.70 14.95 15.70 14.20 16.44 240,286 14.821 0.00%
2003-10-17 0 0.021 0.019 0.021 0.019 0.021 111,200,000 2,166,400 0.0195 15.70 14.20 15.70 14.20 15.70 148,765 14.563 0.00%
2003-10-16 0 0.021 0.020 0.021 0.020 0.021 20,362,900 415,844 0.0204 15.70 14.95 15.70 14.95 15.70 27,242 15.265 0.00%
2003-10-15 0 0.021 0.020 0.022 0.020 0.024 61,200,000 1,340,400 0.0219 15.70 14.95 16.44 14.95 17.94 81,874 16.371 -4.55%
2003-10-14 0 0.022 0.021 0.022 0.021 0.023 62,864,079 1,348,961 0.0215 16.44 15.70 16.44 15.70 17.19 84,101 16.040 0.00%
2003-10-13 0 0.022 0.021 0.022 0.021 0.025 134,903,700 3,004,756 0.0223 16.44 15.70 16.44 15.70 18.69 180,476 16.649 10.00%
2003-10-10 0 0.020 0.019 0.020 0.019 0.020 32,400,000 618,400 0.0191 14.95 14.20 14.95 14.20 14.95 43,345 14.267 5.26%
2003-10-09 0 0.019 0.018 0.019 0.018 0.020 75,200,000 1,414,400 0.0188 14.20 13.45 14.20 13.45 14.95 100,604 14.059 -5.00%
2003-10-08 0 0.020 0.019 0.020 0.019 0.020 30,400,000 582,000 0.0191 14.95 14.20 14.95 14.20 14.95 40,670 14.310 0.00%
2003-10-07 0 0.020 0.019 0.020 0.020 0.020 12,105,000 241,575 0.0200 14.95 14.20 14.95 14.95 14.95 16,194 14.917 0.00%
2003-10-06 0 0.020 0.019 0.020 0.019 0.020 12,400,000 246,800 0.0199 14.95 14.20 14.95 14.20 14.95 16,589 14.877 -4.76%
2003-10-03 0 0.021 0.019 0.021 0.019 0.021 21,610,000 422,540 0.0196 15.70 14.20 15.70 14.20 15.70 28,910 14.616 0.00%
2003-10-02 0 0.021 0.020 0.021 0.020 0.022 24,495,000 517,025 0.0211 15.70 14.95 15.70 14.95 16.44 32,770 15.777 5.00%
2003-09-30 1 0.020 0.018 0.020 - - 0 0 - 14.95 13.45 14.95 - - 0 - 0.00%
2003-09-29 0 0.020 0.018 0.020 0.019 0.020 28,800,000 548,400 0.0190 14.95 13.45 14.95 14.20 14.95 38,529 14.233 5.26%
2003-09-26 0 0.019 0.019 0.020 0.019 0.021 43,682,000 879,620 0.0201 14.20 14.20 14.95 14.20 15.70 58,438 15.052 -13.64%
2003-09-25 0 0.022 0.020 0.022 0.020 0.022 51,200,000 1,072,800 0.0210 16.44 14.95 16.44 14.95 16.44 68,496 15.662 4.76%
2003-09-24 0 0.021 0.020 0.021 0.020 0.021 26,400,000 548,800 0.0208 15.70 14.95 15.70 14.95 15.70 35,318 15.539 5.00%
2003-09-23 0 0.020 0.019 0.020 0.020 0.021 20,800,000 416,800 0.0200 14.95 14.20 14.95 14.95 15.70 27,827 14.979 -4.76%
2003-09-22 0 0.021 0.020 0.021 0.020 0.022 28,000,000 581,600 0.0208 15.70 14.95 15.70 14.95 16.44 37,459 15.526 -4.55%
2003-09-19 0 0.022 0.021 0.022 0.021 0.023 33,200,000 728,400 0.0219 16.44 15.70 16.44 15.70 17.19 44,415 16.400 -4.35%
2003-09-18 0 0.023 0.022 0.023 0.022 0.024 22,000,000 493,600 0.0224 17.19 16.44 17.19 16.44 17.94 29,432 16.771 0.00%
2003-09-17 0 0.023 0.022 0.023 0.022 0.024 47,201,000 1,076,819 0.0228 17.19 16.44 17.19 16.44 17.94 63,146 17.053 4.55%
2003-09-16 0 0.022 0.021 0.023 0.021 0.023 26,650,000 591,750 0.0222 16.44 15.70 17.19 15.70 17.19 35,653 16.598 -8.33%
2003-09-15 0 0.024 0.023 0.024 0.023 0.024 47,850,000 1,107,700 0.0231 17.94 17.19 17.94 17.19 17.94 64,014 17.304 4.35%
2003-09-11 0 0.023 0.022 0.023 0.023 0.024 19,600,000 451,200 0.0230 17.19 16.44 17.19 17.19 17.94 26,221 17.207 0.00%
2003-09-10 0 0.023 0.022 0.023 0.022 0.025 31,205,000 710,885 0.0228 17.19 16.44 17.19 16.44 18.69 41,747 17.029 -8.00%
2003-09-09 0 0.025 0.024 0.026 0.024 0.027 83,056,000 2,138,708 0.0258 18.69 17.94 19.43 17.94 20.18 111,114 19.248 0.00%
2003-09-08 0 0.025 0.025 0.026 0.025 0.027 29,020,000 743,200 0.0256 18.69 18.69 19.43 18.69 20.18 38,823 19.143 0.00%
2003-09-05 0 0.025 0.025 0.026 0.025 0.028 54,847,500 1,435,350 0.0262 18.69 18.69 19.43 18.69 20.93 73,376 19.562 -7.41%
2003-09-04 0 0.027 0.026 0.027 0.025 0.030 192,520,000 5,221,320 0.0271 20.18 19.43 20.18 18.69 22.42 257,556 20.273 17.39%
2003-09-03 0 0.023 0.023 0.024 0.023 0.025 67,719,400 1,613,349 0.0238 17.19 17.19 17.94 17.19 18.69 90,596 17.808 0.00%
2003-09-02 0 0.023 0.022 0.024 0.022 0.024 22,000,000 496,400 0.0226 17.19 16.44 17.94 16.44 17.94 29,432 16.866 0.00%
2003-09-01 0 0.023 0.022 0.023 0.021 0.024 58,861,100 1,335,308 0.0227 17.19 16.44 17.19 15.70 17.94 78,745 16.957 9.52%
2003-08-29 0 0.021 0.020 0.021 0.020 0.021 30,400,500 611,608 0.0201 15.70 14.95 15.70 14.95 15.70 40,670 15.038 0.00%
2003-08-28 0 0.021 0.020 0.022 0.020 0.022 47,600,000 1,017,200 0.0214 15.70 14.95 16.44 14.95 16.44 63,680 15.974 0.00%
2003-08-27 0 0.021 0.020 0.021 0.021 0.022 26,400,500 561,208 0.0213 15.70 14.95 15.70 15.70 16.44 35,319 15.890 0.00%
2003-08-26 0 0.021 0.021 0.022 0.020 0.024 90,001,000 1,923,216 0.0214 15.70 15.70 16.44 14.95 17.94 120,405 15.973 -8.70%
2003-08-25 0 0.023 0.022 0.023 0.020 0.025 80,000,000 1,800,000 0.0225 17.19 16.44 17.19 14.95 18.69 107,025 16.818 15.00%
2003-08-22 0 0.020 0.019 0.020 0.018 0.020 99,200,000 1,838,800 0.0185 14.95 14.20 14.95 13.45 14.95 132,711 13.856 5.26%
2003-08-21 0 0.019 0.018 0.020 0.018 0.020 130,497,000 2,387,566 0.0183 14.20 13.45 14.95 13.45 14.95 174,581 13.676 5.56%
2003-08-20 0 0.018 0.018 0.020 0.018 0.021 79,205,000 1,501,660 0.0190 13.45 13.45 14.95 13.45 15.70 105,962 14.172 -14.29%
2003-08-19 0 0.021 0.020 0.021 0.020 0.024 42,800,000 924,000 0.0216 15.70 14.95 15.70 14.95 17.94 57,258 16.137 -8.70%
2003-08-18 0 0.023 0.022 0.024 0.022 0.023 46,000,000 1,014,800 0.0221 17.19 16.44 17.94 16.44 17.19 61,539 16.490 0.00%
2003-08-15 0 0.023 0.021 0.024 0.021 0.025 59,490,000 1,328,710 0.0223 17.19 15.70 17.94 15.70 18.69 79,587 16.695 0.00%
2003-08-14 0 0.023 0.023 0.025 0.021 0.025 31,200,000 742,000 0.0238 17.19 17.19 18.69 15.70 18.69 41,740 17.777 9.52%
2003-08-13 1 0.021 0.021 0.023 0.020 0.024 18,800,000 428,400 0.0228 15.70 15.70 17.19 14.95 17.94 25,151 17.033 -12.50%
2003-08-12 0 0.024 0.022 0.024 0.023 0.026 12,800,000 307,600 0.0240 17.94 16.44 17.94 17.19 19.43 17,124 17.963 4.35%
2003-08-11 0 0.023 0.022 0.023 0.023 0.023 8,415,000 193,470 0.0230 17.19 16.44 17.19 17.19 17.19 11,258 17.186 4.55%
2003-08-08 0 0.022 0.022 0.024 0.022 0.024 12,400,000 285,200 0.0230 16.44 16.44 17.94 16.44 17.94 16,589 17.192 -4.35%
2003-08-07 0 0.023 0.021 0.023 0.022 0.023 7,600,000 168,400 0.0222 17.19 15.70 17.19 16.44 17.19 10,167 16.563 4.55%
2003-08-06 0 0.022 0.021 0.022 0.021 0.022 5,600,000 120,400 0.0215 16.44 15.70 16.44 15.70 16.44 7,492 16.071 0.00%
2003-08-05 0 0.022 0.022 0.023 0.022 0.025 59,564,800 1,359,002 0.0228 16.44 16.44 17.19 16.44 18.69 79,687 17.054 -15.38%
2003-08-04 0 0.026 0.025 0.026 0.025 0.028 11,200,000 298,400 0.0266 19.43 18.69 19.43 18.69 20.93 14,984 19.915 -3.70%
2003-08-01 0 0.027 0.026 0.027 0.026 0.029 20,828,000 572,216 0.0275 20.18 19.43 20.18 19.43 21.68 27,864 20.536 0.00%
2003-07-31 0 0.027 0.026 0.028 0.024 0.029 34,047,500 908,150 0.0267 20.18 19.43 20.93 17.94 21.68 45,549 19.938 8.00%
2003-07-30 0 0.025 0.025 0.026 0.022 0.028 24,000,000 593,200 0.0247 18.69 18.69 19.43 16.44 20.93 32,108 18.475 4.17%
2003-07-29 0 0.024 0.022 0.024 0.022 0.025 24,800,000 578,400 0.0233 17.94 16.44 17.94 16.44 18.69 33,178 17.433 -4.00%
2003-07-28 0 0.025 0.024 0.026 0.025 0.027 7,600,000 193,200 0.0254 18.69 17.94 19.43 18.69 20.18 10,167 19.002 -7.41%
2003-07-25 0 0.027 0.025 0.027 0.026 0.029 15,200,000 408,000 0.0268 20.18 18.69 20.18 19.43 21.68 20,335 20.064 -12.90%
2003-07-24 0 0.031 0.030 0.031 0.029 0.032 15,600,000 474,000 0.0304 23.17 22.42 23.17 21.68 23.92 20,870 22.712 -8.82%
2003-07-23 0 0.034 0.031 0.033 0.029 0.035 28,001,500 873,233 0.0312 25.41 23.17 24.67 21.68 26.16 37,461 23.311 0.00%
2003-07-22 0 0.034 0.034 0.035 0.032 0.041 53,380,000 1,889,550 0.0354 25.41 25.41 26.16 23.92 30.65 71,413 26.460 -17.07%
2003-07-21 0 0.041 0.041 0.044 0.035 0.049 137,401,000 5,692,530 0.0414 30.65 30.65 32.89 26.16 36.63 183,817 30.968 41.38%
2003-07-18 0 0.029 0.028 0.030 0.022 0.029 30,300,000 757,400 0.0250 21.68 20.93 22.42 16.44 21.68 40,536 18.685 26.09%
2003-07-17 0 0.023 0.022 0.024 0.020 0.023 12,000,000 245,600 0.0205 17.19 16.44 17.94 14.95 17.19 16,054 15.299 15.00%
2003-07-16 0 0.020 0.020 0.022 0.019 0.022 25,600,000 517,200 0.0202 14.95 14.95 16.44 14.20 16.44 34,248 15.102 -13.04%
2003-07-15 0 0.023 0.020 0.025 0.023 0.023 1,600,000 36,800 0.0230 17.19 14.95 18.69 17.19 17.19 2,141 17.192 9.52%
2003-07-14 0 0.021 0.018 0.022 0.017 0.021 7,205,000 142,460 0.0198 15.70 13.45 16.44 12.71 15.70 9,639 14.780 10.53%
2003-07-11 0 0.019 0.018 0.025 - - 0 0 - 14.20 13.45 18.69 - - 0 - 0.00%
2003-07-10 0 0.019 0.018 0.025 0.019 0.020 15,200,000 299,200 0.0197 14.20 13.45 18.69 14.20 14.95 20,335 14.714 0.00%
2003-07-09 0 0.019 0.016 0.020 0.019 0.019 1,636,000 30,868 0.0189 14.20 11.96 14.95 14.20 14.20 2,189 14.104 -9.52%
2003-07-08 0 0.021 0.020 - 0.019 0.021 862,500 16,875 0.0196 15.70 14.95 - 14.20 15.70 1,154 14.625 5.00%
2003-07-07 0 0.020 0.015 0.020 0.019 0.020 800,000 15,600 0.0195 14.95 11.21 14.95 14.20 14.95 1,070 14.576 11.11%
2003-07-04 0 0.018 0.015 0.020 - - 0 0 - 13.45 11.21 14.95 - - 0 - 0.00%
2003-07-03 0 0.018 0.015 0.020 0.018 0.018 405,500 7,255 0.0179 13.45 11.21 14.95 13.45 13.45 542 13.374 0.00%
2003-07-02 0 0.018 0.015 0.018 - - 0 0 - 13.45 11.21 13.45 - - 0 - 0.00%
2003-06-30 0 0.018 0.014 0.018 - - 0 0 - 13.45 10.46 13.45 - - 0 - 0.00%
2003-06-27 0 0.018 0.016 0.019 - - 0 0 - 13.45 11.96 14.20 - - 0 - 0.00%
2003-06-26 0 0.018 0.015 0.018 - - 0 0 - 13.45 11.21 13.45 - - 0 - 0.00%
2003-06-25 0 0.018 0.015 0.018 0.018 0.018 400,000 7,200 0.0180 13.45 11.21 13.45 13.45 13.45 535 13.455 12.50%
2003-06-24 0 0.016 0.015 0.017 0.016 0.018 2,600,000 42,400 0.0163 11.96 11.21 12.71 11.96 13.45 3,478 12.190 -20.00%
2003-06-23 0 0.020 0.017 0.021 0.018 0.020 1,600,000 30,400 0.0190 14.95 12.71 15.70 13.45 14.95 2,141 14.202 -4.76%
2003-06-20 0 0.021 0.021 0.022 - - 0 0 - 15.70 15.70 16.44 - - 0 - 5.00%
2003-06-19 0 0.020 0.018 0.021 - - 0 0 - 14.95 13.45 15.70 - - 0 - 0.00%
2003-06-18 0 0.020 0.018 0.021 0.020 0.021 1,600,000 32,800 0.0205 14.95 13.45 15.70 14.95 15.70 2,141 15.323 -13.04%
2003-06-17 0 0.023 0.020 0.023 0.020 0.023 4,464,400 90,966 0.0204 17.19 14.95 17.19 14.95 17.19 5,973 15.231 4.55%
2003-06-16 0 0.022 0.018 0.024 - - 0 0 - 16.44 13.45 17.94 - - 0 - 0.00%
2003-06-13 0 0.022 0.022 0.025 - - 528 5 0.0095 16.44 16.44 18.69 - - 1 7.0785 10.00%
2003-06-12 0 0.020 0.020 0.024 0.020 0.020 1,200,000 24,000 0.0200 14.95 14.95 17.94 14.95 14.95 1,605 14.950 -9.09%
2003-06-11 0 0.022 0.020 0.024 - - 0 0 - 16.44 14.95 17.94 - - 0 - 0.00%
2003-06-10 0 0.022 0.022 0.025 - - 0 0 - 16.44 16.44 18.69 - - 0 - 10.00%
2003-06-09 0 0.020 0.020 0.025 0.020 0.021 800,000 16,400 0.0205 14.95 14.95 18.69 14.95 15.70 1,070 15.323 -20.00%
2003-06-06 0 0.025 0.018 0.027 0.025 0.025 1,032,500 23,488 0.0227 18.69 13.45 20.18 18.69 18.69 1,381 17.004 8.70%
2003-06-05 0 0.023 0.023 0.025 0.023 0.028 2,800,000 70,400 0.0251 17.19 17.19 18.69 17.19 20.93 3,746 18.794 0.00%
2003-06-03 0 0.023 0.023 0.027 0.021 0.026 2,400,000 56,400 0.0235 17.19 17.19 20.18 15.70 19.43 3,211 17.566 -8.00%
2003-06-02 0 0.025 0.016 0.025 0.025 0.025 400,000 10,000 0.0250 18.69 11.96 18.69 18.69 18.69 535 18.687 25.00%
2003-05-30 0 0.020 0.015 0.022 0.018 0.020 2,000,000 37,200 0.0186 14.95 11.21 16.44 13.45 14.95 2,676 13.903 11.11%
2003-05-29 0 0.018 0.014 0.018 0.018 0.018 400,000 7,200 0.0180 13.45 10.46 13.45 13.45 13.45 535 13.455 5.88%
2003-05-28 0 0.017 0.014 - 0.017 0.018 2,760,000 45,600 0.0165 12.71 10.46 - 12.71 13.45 3,692 12.350 21.43%
2003-05-27 0 0.014 0.013 0.016 - - 0 0 - 10.46 9.717 11.96 - - 0 - 0.00%
2003-05-26 0 0.014 0.014 0.016 0.014 0.015 3,200,000 47,600 0.0149 10.46 10.46 11.96 10.46 11.21 4,281 11.119 -22.22%
2003-05-23 0 0.018 0.014 0.018 0.014 0.018 1,871,200 27,112 0.0145 13.45 10.46 13.45 10.46 13.45 2,503 10.830 20.00%
2003-05-22 0 0.015 0.015 0.016 0.015 0.015 600,000 8,000 0.0133 11.21 11.21 11.96 11.21 11.21 803 9.9665 -6.25%
2003-05-21 0 0.016 0.012 0.016 - - 11,500 92 0.0080 11.96 8.970 11.96 - - 15 5.9799 -5.88%
2003-05-20 0 0.017 0.012 0.020 - - 5,000 40 0.0080 12.71 8.970 14.95 - - 7 5.9799 0.00%
2003-05-19 0 0.017 0.013 0.019 - - 0 0 - 12.71 9.717 14.20 - - 0 - 0.00%
2003-05-16 0 0.017 0.011 0.019 0.016 0.017 803,600 13,222 0.0165 12.71 8.222 14.20 11.96 12.71 1,075 12.299 6.25%
2003-05-15 0 0.016 0.016 - 0.014 0.014 403,000 5,618 0.0139 11.96 11.96 - 10.46 10.46 539 10.420 14.29%
2003-05-14 0 0.014 0.012 - - - 0 0 - 10.46 8.970 - - - 0 - 0.00%
2003-05-13 0 0.014 0.012 0.014 - - 0 0 - 10.46 8.970 10.46 - - 0 - 0.00%
2003-05-12 0 0.014 0.012 0.014 - - 0 0 - 10.46 8.970 10.46 - - 0 - 0.00%
2003-05-09 0 0.014 0.011 0.016 0.014 0.014 71,200,000 996,800 0.0140 10.46 8.222 11.96 10.46 10.46 95,252 10.465 16.67%
2003-05-07 0 0.012 0.010 0.013 - - 0 0 - 8.970 7.475 9.717 - - 0 - 0.00%
2003-05-06 0 0.012 0.011 0.013 - - 0 0 - 8.970 8.222 9.717 - - 0 - 0.00%
2003-05-05 0 0.012 0.011 0.013 0.012 0.012 410,000 4,850 0.0118 8.970 8.222 9.717 8.970 8.970 549 8.8422 0.00%
2003-05-02 0 0.012 0.011 0.015 - - 0 0 - 8.970 8.222 11.21 - - 0 - 0.00%
2003-04-30 0 0.012 0.012 0.013 0.012 0.013 800,000 10,000 0.0125 8.970 8.970 9.717 8.970 9.717 1,070 9.3436 0.00%
2003-04-29 0 0.012 0.011 0.013 - - 0 0 - 8.970 8.222 9.717 - - 0 - 0.00%
2003-04-28 0 0.012 0.011 0.013 - - 0 0 - 8.970 8.222 9.717 - - 0 - 0.00%
2003-04-25 0 0.012 0.011 0.013 - - 0 0 - 8.970 8.222 9.717 - - 0 - 0.00%
2003-04-24 0 0.012 0.011 0.013 - - 0 0 - 8.970 8.222 9.717 - - 0 - 0.00%
2003-04-23 0 0.012 0.012 0.013 0.012 0.012 400,000 4,800 0.0120 8.970 8.970 9.717 8.970 8.970 535 8.9699 -14.29%
2003-04-22 0 0.014 0.013 0.014 0.014 0.014 1,200,000 16,800 0.0140 10.46 9.717 10.46 10.46 10.46 1,605 10.465 7.69%
2003-04-17 0 0.013 0.012 0.014 0.013 0.014 7,600,000 100,000 0.0132 9.717 8.970 10.46 9.717 10.46 10,167 9.8354 0.00%
2003-04-16 0 0.013 0.012 0.014 0.013 0.013 400,000 5,200 0.0130 9.717 8.970 10.46 9.717 9.717 535 9.7173 -7.14%
2003-04-15 0 0.014 0.012 0.014 - - 0 0 - 10.46 8.970 10.46 - - 0 - 0.00%
2003-04-14 0 0.014 0.012 0.014 0.014 0.014 2,136,800 29,368 0.0137 10.46 8.970 10.46 10.46 10.46 2,859 10.273 -6.67%
2003-04-11 0 0.015 0.013 0.016 0.015 0.015 21,200,000 318,000 0.0150 11.21 9.717 11.96 11.21 11.21 28,362 11.212 0.00%
2003-04-10 0 0.015 0.013 0.018 0.015 0.015 20,000,000 300,000 0.0150 11.21 9.717 13.45 11.21 11.21 26,756 11.212 0.00%
2003-04-09 0 0.015 0.013 0.017 0.015 0.016 21,600,000 324,800 0.0150 11.21 9.717 12.71 11.21 11.96 28,897 11.240 7.14%
2003-04-08 0 0.014 0.013 0.014 0.015 0.015 20,600,000 309,600 0.0150 10.46 9.717 10.46 11.21 11.21 27,559 11.234 7.69%
2003-04-07 0 0.013 0.013 0.016 0.013 0.016 81,268,854 1,235,037 0.0152 9.717 9.717 11.96 9.717 11.96 108,723 11.360 -7.14%
2003-04-04 0 0.014 0.013 0.014 0.014 0.014 2,800,000 39,200 0.0140 10.46 9.717 10.46 10.46 10.46 3,746 10.465 0.00%
2003-04-03 0 0.014 0.013 0.014 0.014 0.014 6,400,000 89,600 0.0140 10.46 9.717 10.46 10.46 10.46 8,562 10.465 0.00%
2003-04-02 0 0.014 0.013 0.014 0.013 0.014 18,800,000 254,400 0.0135 10.46 9.717 10.46 9.717 10.46 25,151 10.115 0.00%
2003-04-01 0 0.014 0.013 0.014 0.014 0.014 4,000,000 56,000 0.0140 10.46 9.717 10.46 10.46 10.46 5,351 10.465 0.00%
2003-03-31 0 0.014 0.013 0.015 0.013 0.014 7,200,000 100,000 0.0139 10.46 9.717 11.21 9.717 10.46 9,632 10.382 0.00%
2003-03-28 0 0.014 0.013 0.015 0.013 0.014 134,400,000 1,865,600 0.0139 10.46 9.717 11.21 9.717 10.46 179,802 10.376 0.00%
2003-03-27 0 0.014 0.013 0.014 0.013 0.014 12,000,000 160,000 0.0133 10.46 9.717 10.46 9.717 10.46 16,054 9.9665 7.69%
2003-03-26 0 0.013 0.013 0.014 0.013 0.014 11,600,000 151,200 0.0130 9.717 9.717 10.46 9.717 10.46 15,519 9.7431 0.00%
2003-03-25 0 0.013 0.013 0.015 0.013 0.015 36,400,000 475,600 0.0131 9.717 9.717 11.21 9.717 11.21 48,696 9.7666 -7.14%
2003-03-24 0 0.014 0.013 0.017 0.014 0.014 400,000 5,600 0.0140 10.46 9.717 12.71 10.46 10.46 535 10.465 0.00%
2003-03-21 0 0.014 0.013 0.014 0.012 0.014 126,000,000 1,513,600 0.0120 10.46 9.717 10.46 8.970 10.46 168,565 8.9793 7.69%
2003-03-20 0 0.013 0.012 0.015 - - 0 0 - 9.717 8.970 11.21 - - 0 - 0.00%
2003-03-19 0 0.013 0.012 0.014 0.013 0.014 800,000 10,800 0.0135 9.717 8.970 10.46 9.717 10.46 1,070 10.091 0.00%
2003-03-18 0 0.013 0.012 0.014 - - 0 0 - 9.717 8.970 10.46 - - 0 - 0.00%
2003-03-17 0 0.013 0.013 0.015 0.013 0.015 7,200,000 102,000 0.0142 9.717 9.717 11.21 9.717 11.21 9,632 10.589 0.00%
2003-03-14 0 0.013 0.013 0.014 0.011 0.013 2,400,000 29,200 0.0122 9.717 9.717 10.46 8.222 9.717 3,211 9.0944 -13.33%
2003-03-13 0 0.015 0.013 0.015 - - 0 0 - 11.21 9.717 11.21 - - 0 - 0.00%
2003-03-12 0 0.015 0.013 0.016 0.015 0.015 1,202,000 18,014 0.0150 11.21 9.717 11.96 11.21 11.21 1,608 11.202 0.00%
2003-03-11 0 0.015 0.013 0.015 0.015 0.015 1,200,000 18,000 0.0150 11.21 9.717 11.21 11.21 11.21 1,605 11.212 0.00%
2003-03-10 0 0.015 0.013 0.015 - - 0 0 - 11.21 9.717 11.21 - - 0 - 0.00%
2003-03-07 0 0.015 0.013 0.017 0.015 0.015 7,200,000 108,000 0.0150 11.21 9.717 12.71 11.21 11.21 9,632 11.212 -11.76%
2003-03-06 0 0.017 0.015 0.017 - - 0 0 - 12.71 11.21 12.71 - - 0 - 0.00%
2003-03-05 0 0.017 0.016 0.018 0.017 0.018 5,603,500 96,035 0.0171 12.71 11.96 13.45 12.71 13.45 7,496 12.811 0.00%
2003-03-04 0 0.017 0.016 0.017 0.017 0.017 400,000 6,800 0.0170 12.71 11.96 12.71 12.71 12.71 535 12.707 0.00%
2003-03-03 0 0.017 0.016 0.018 0.017 0.018 14,800,000 259,600 0.0175 12.71 11.96 13.45 12.71 13.45 19,800 13.111 0.00%
2003-02-28 0 0.017 0.016 0.018 0.016 0.020 11,800,000 204,000 0.0173 12.71 11.96 13.45 11.96 14.95 15,786 12.923 41.67%
2003-02-27 0 0.012 0.012 0.015 - - 0 0 - 8.970 8.970 11.21 - - 0 - 0.00%
2003-02-26 0 0.012 0.012 0.014 0.012 0.017 2,000,000 28,800 0.0144 8.970 8.970 10.46 8.970 12.71 2,676 10.764 -14.29%
2003-02-25 0 0.014 0.014 0.018 0.014 0.018 2,800,000 44,800 0.0160 10.46 10.46 13.45 10.46 13.45 3,746 11.960 -30.00%
2003-02-24 0 0.020 0.018 0.025 0.020 0.020 3,250,000 64,700 0.0199 14.95 13.45 18.69 14.95 14.95 4,348 14.881 11.11%
2003-02-21 0 0.018 0.019 0.020 - - 0 0 - 13.45 14.20 14.95 - - 0 - 0.00%
2003-02-20 0 0.018 0.015 0.020 - - 2,500 30 0.0120 13.45 11.21 14.95 - - 3 8.9699 0.00%
2003-02-19 0 0.018 0.015 0.020 - - 0 0 - 13.45 11.21 14.95 - - 0 - 0.00%
2003-02-18 0 0.018 0.018 0.020 - - 270,000 2,700 0.0100 13.45 13.45 14.95 - - 361 7.4749 5.88%
2003-02-17 0 0.017 0.015 0.020 - - 0 0 - 12.71 11.21 14.95 - - 0 - 0.00%
2003-02-14 0 0.017 0.017 0.019 0.017 0.020 1,201,000 22,810 0.0190 12.71 12.71 14.20 12.71 14.95 1,607 14.197 0.00%
2003-02-13 0 0.017 0.015 0.022 0.017 0.017 400,000 6,800 0.0170 12.71 11.21 16.44 12.71 12.71 535 12.707 -19.05%
2003-02-12 0 0.021 0.016 0.021 - - 3,200 32 0.0100 15.70 11.96 15.70 - - 4 7.4749 -16.00%
2003-02-11 0 0.025 0.015 0.040 - - 0 0 - 18.69 11.21 29.90 - - 0 - 0.00%
2003-02-10 0 0.025 0.010 0.030 - - 0 0 - 18.69 7.475 22.42 - - 0 - 0.00%
2003-02-07 0 0.025 0.025 0.040 - - 5,000 50 0.0100 18.69 18.69 29.90 - - 7 7.4749 0.00%
2003-02-06 0 0.025 0.018 0.040 0.025 0.025 401,400 10,014 0.0249 18.69 13.45 29.90 18.69 18.69 537 18.648 0.00%
2003-02-05 0 0.025 0.010 0.040 - - 10,600 106 0.0100 18.69 7.475 29.90 - - 14 7.4749 0.00%
2003-02-04 0 0.025 0.010 0.025 - - 0 0 - 18.69 7.475 18.69 - - 0 - 0.00%
2003-01-30 0 0.025 0.015 0.025 - - 0 0 - 18.69 11.21 18.69 - - 0 - -13.79%
2003-01-29 0 0.029 0.022 0.029 - - 0 0 - 21.68 16.44 21.68 - - 0 - -27.50%
2003-01-28 0 0.040 0.015 0.040 - - 0 0 - 29.90 11.21 29.90 - - 0 - 0.00%
2003-01-27 0 0.040 - 0.040 - - 0 0 - 29.90 - 29.90 - - 0 - -60.00%
2003-01-24 0 0.100 - - - - 46,000 1,380 0.0300 74.75 - - - - 62 22.425 0.00%
2003-01-23 0 0.100 - - - - 0 0 - 74.75 - - - - 0 - 0.00%
2003-01-22 0 0.100 - - - - 0 0 - 74.75 - - - - 0 - 0.00%
2003-01-21 0 0.100 - - - - 400 16 0.0400 74.75 - - - - 1 29.900 0.00%
2003-01-20 0 0.100 - 0.100 - - 605,000 132,150 0.2184 74.75 - 74.75 - - 809 163.27 -66.67%
2003-01-17 0 0.300 - 0.300 - - 1,322,900 317,528 0.2400 224.2 - 224.2 - - 1,770 179.42 0.00%
2003-01-16 0 0.300 - 0.300 - - 500 135 0.2700 224.2 - 224.2 - - 1 201.82 -3.23%
2003-01-15 0 0.310 - 0.310 - - 0 0 - 231.7 - 231.7 - - 0 - 0.00%
2003-01-14 0 0.310 0.300 0.310 0.230 0.320 37,934 9,908 0.2612 231.7 224.2 231.7 171.9 239.2 51 195.24 -6.06%
2003-01-13 0 0.330 0.320 0.330 - - 0 0 - 246.7 239.2 246.7 - - 0 - 0.00%
2003-01-10 0 0.330 - 0.330 0.290 0.330 20,600 6,579 0.3194 246.7 - 246.7 216.8 246.7 28 238.72 0.00%
2003-01-09 0 0.330 0.250 0.330 0.250 0.340 14,700 4,421 0.3007 246.7 186.9 246.7 186.9 254.1 20 224.81 0.00%
2003-01-08 0 0.330 0.320 0.330 0.320 0.370 20,700 6,991 0.3377 246.7 239.2 246.7 239.2 276.6 28 252.45 -2.94%
2003-01-07 0 0.340 0.290 0.350 0.224 0.340 2,147,300 714,567 0.3328 254.1 216.8 261.6 167.4 254.1 2,873 248.74 7.94%
2003-01-06 0 0.315 0.315 0.400 0.300 0.395 90,900 30,628 0.3369 235.5 235.5 299.0 224.2 295.3 122 251.86 -47.50%
2003-01-03 0 0.600 0.590 0.600 0.400 0.600 25,600 11,561 0.4516 448.5 441.0 448.5 299.0 448.5 34 337.57 -3.23%
2003-01-02 0 0.620 - 0.620 0.620 0.620 2,500 1,550 0.6200 463.4 - 463.4 463.4 463.4 3 463.44 -8.82%
2002-12-31 0 0.680 0.680 - 0.550 0.680 1,300,280,400 15,761,603 0.0121 508.3 508.3 - 411.1 508.3 1,739,534 9.0608 17.24%
2002-12-30 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-12-27 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-12-24 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-12-23 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-12-20 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-12-19 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-12-18 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-12-17 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-12-16 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-12-13 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-12-12 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-12-11 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-12-10 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-12-09 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-12-06 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-12-05 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-12-04 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-12-03 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-12-02 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-11-29 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-11-28 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-11-27 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-11-26 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-11-25 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-11-22 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-11-21 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-11-20 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-11-19 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-11-18 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-11-15 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-11-14 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-11-13 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-11-12 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-11-11 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-11-08 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-11-07 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-11-06 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-11-05 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-11-04 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-11-01 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-10-31 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-10-30 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-10-29 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-10-28 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-10-25 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-10-24 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-10-23 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-10-22 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-10-21 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-10-18 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-10-17 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-10-16 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-10-15 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-10-11 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-10-10 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-10-09 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-10-08 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-10-07 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-10-04 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-10-03 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-10-02 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-09-30 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-09-27 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-09-26 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-09-25 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-09-24 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-09-23 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-09-20 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-09-19 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-09-18 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-09-17 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-09-16 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-09-13 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-09-12 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-09-11 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-09-10 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-09-09 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-09-06 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-09-05 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-09-04 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-09-03 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-09-02 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-08-30 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-08-29 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-08-28 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-08-27 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-08-26 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-08-23 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-08-22 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-08-21 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-08-20 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-08-19 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-08-16 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-08-15 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-08-14 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-08-13 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-08-12 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-08-09 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-08-08 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-08-07 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-08-06 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-08-05 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-08-02 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-08-01 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-07-31 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-07-30 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-07-29 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-07-26 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-07-25 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-07-24 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-07-23 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-07-22 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-07-19 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-07-18 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-07-17 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-07-16 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-07-15 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-07-12 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-07-11 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-07-10 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-07-09 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-07-08 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-07-05 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-07-04 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-07-03 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-07-02 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-06-28 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-06-27 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-06-26 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-06-25 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-06-24 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-06-21 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-06-20 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-06-19 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-06-18 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-06-17 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-06-14 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-06-13 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-06-12 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-06-11 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-06-10 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-06-07 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-06-06 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-06-05 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-06-04 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-06-03 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-05-31 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-05-30 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-05-29 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-05-28 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-05-27 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-05-24 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-05-23 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-05-22 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-05-21 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-05-17 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-05-16 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-05-15 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-05-14 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-05-13 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-05-10 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-05-09 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-05-08 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-05-07 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-05-06 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-05-03 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-05-02 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-04-30 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-04-29 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-04-26 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-04-25 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-04-24 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-04-23 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-04-22 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-04-19 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-04-18 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-04-17 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-04-16 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-04-15 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-04-12 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-04-11 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-04-10 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-04-09 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-04-08 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-04-04 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-04-03 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-04-02 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-03-28 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-03-27 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-03-26 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-03-25 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-03-22 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-03-21 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-03-20 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-03-19 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-03-18 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-03-15 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-03-14 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-03-13 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-03-12 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-03-11 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-03-08 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-03-07 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-03-06 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-03-05 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-03-04 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-03-01 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-02-28 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-02-27 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-02-26 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-02-25 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-02-22 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-02-21 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-02-20 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-02-19 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-02-18 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-02-15 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-02-11 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-02-08 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-02-07 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-02-06 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-02-05 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-02-04 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-02-01 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-01-31 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-01-30 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-01-29 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-01-28 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-01-25 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-01-24 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-01-23 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-01-22 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-01-21 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-01-18 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-01-17 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-01-16 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-01-15 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-01-14 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-01-11 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-01-10 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-01-09 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-01-08 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-01-07 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-01-04 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-01-03 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2002-01-02 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-12-31 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-12-28 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-12-27 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-12-24 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-12-21 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-12-20 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-12-19 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-12-18 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-12-17 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-12-14 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-12-13 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-12-12 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-12-11 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-12-10 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-12-07 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-12-06 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-12-05 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-12-04 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-12-03 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-11-30 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-11-29 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-11-28 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-11-27 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-11-26 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-11-23 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-11-22 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-11-21 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-11-20 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-11-19 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-11-16 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-11-15 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-11-14 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-11-13 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-11-12 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-11-09 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-11-08 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-11-07 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-11-06 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-11-05 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-11-02 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-11-01 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-10-31 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-10-30 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-10-29 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-10-26 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-10-24 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-10-23 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-10-22 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-10-19 1 0.029 - 0.029 - - 0 0 - 433.5 - 433.5 - - 0 - 0.00%
2001-10-18 0 0.029 0.021 0.029 0.029 0.029 1,000,000 29,000 0.0290 433.5 313.9 433.5 433.5 433.5 67 433.54 3.57%
2001-10-17 0 0.028 0.021 0.028 - - 0 0 - 418.6 313.9 418.6 - - 0 - -3.45%
2001-10-16 1 0.029 - - - - 0 0 - 433.5 - - - - 0 - 0.00%
2001-10-15 0 0.029 0.023 0.029 0.021 0.029 100,000 2,740 0.0274 433.5 343.8 433.5 313.9 433.5 7 409.62 0.00%
2001-10-12 0 0.029 0.026 - 0.026 0.029 1,440,000 41,610 0.0289 433.5 388.7 - 388.7 433.5 96 431.99 38.10%
2001-10-11 0 0.021 0.021 0.029 0.021 0.021 50,000 1,050 0.0210 313.9 313.9 433.5 313.9 313.9 3 313.94 -27.59%
2001-10-10 0 0.029 0.022 0.029 0.028 0.029 630,000 18,250 0.0290 433.5 328.9 433.5 418.6 433.5 42 433.07 0.00%
2001-10-09 0 0.029 0.028 - - - 0 0 - 433.5 418.6 - - - 0 - 0.00%
2001-10-08 0 0.029 0.028 - 0.025 0.030 298,000 8,602 0.0289 433.5 418.6 - 373.7 448.5 20 431.54 3.57%
2001-10-05 0 0.028 0.020 - - - 0 0 - 418.6 299.0 - - - 0 - 0.00%
2001-10-04 0 0.028 - - - - 0 0 - 418.6 - - - - 0 - 0.00%
2001-10-03 0 0.028 0.020 0.028 - - 0 0 - 418.6 299.0 418.6 - - 0 - 0.00%
2001-09-28 0 0.028 0.021 - - - 0 0 - 418.6 313.9 - - - 0 - 0.00%
2001-09-27 0 0.028 0.021 - - - 0 0 - 418.6 313.9 - - - 0 - 0.00%
2001-09-26 0 0.028 - - - - 0 0 - 418.6 - - - - 0 - 0.00%
2001-09-25 0 0.028 0.020 0.028 0.028 0.028 200,000 5,600 0.0280 418.6 299.0 418.6 418.6 418.6 13 418.59 0.00%
2001-09-24 0 0.028 0.021 0.028 - - 0 0 - 418.6 313.9 418.6 - - 0 - -3.45%
2001-09-21 0 0.029 0.026 - - - 0 0 - 433.5 388.7 - - - 0 - 0.00%
2001-09-20 0 0.029 0.026 - - - 0 0 - 433.5 388.7 - - - 0 - 0.00%
2001-09-19 0 0.029 0.029 - 0.028 0.028 250,001 7,000 0.0280 433.5 433.5 - 418.6 418.6 17 418.59 -3.33%
2001-09-18 0 0.030 - - - - 0 0 - 448.5 - - - - 0 - 0.00%
2001-09-17 0 0.030 - - - - 0 0 - 448.5 - - - - 0 - 0.00%
2001-09-14 0 0.030 0.023 0.030 - - 0 0 - 448.5 343.8 448.5 - - 0 - 0.00%
2001-09-13 0 0.030 - - - - 1,380,000 41,400 0.0300 448.5 - - - - 92 448.49 0.00%
2001-09-12 0 0.030 - 0.030 - - 0 0 - 448.5 - 448.5 - - 0 - 0.00%
2001-09-11 0 0.030 - 0.030 - - 0 0 - 448.5 - 448.5 - - 0 - -16.67%
2001-09-10 0 0.036 0.025 - - - 0 0 - 538.2 373.7 - - - 0 - 0.00%
2001-09-07 0 0.036 0.036 - 0.028 0.028 50,000 1,400 0.0280 538.2 538.2 - 418.6 418.6 3 418.59 12.50%
2001-09-06 0 0.032 0.032 - - - 0 0 - 478.4 478.4 - - - 0 - 14.29%
2001-09-05 0 0.028 0.026 - - - 0 0 - 418.6 388.7 - - - 0 - 0.00%
2001-09-04 0 0.028 0.028 - 0.025 0.025 100,000 2,500 0.0250 418.6 418.6 - 373.7 373.7 7 373.74 12.00%
2001-09-03 0 0.025 0.020 - - - 0 0 - 373.7 299.0 - - - 0 - 0.00%
2001-08-31 0 0.025 0.025 - 0.025 0.030 150,000 4,450 0.0297 373.7 373.7 - 373.7 448.5 10 443.51 -13.79%
2001-08-30 0 0.029 0.029 - 0.029 0.029 100,000 2,900 0.0290 433.5 433.5 - 433.5 433.5 7 433.54 -3.33%
2001-08-29 0 0.030 0.030 - 0.028 0.030 28,000 796 0.0284 448.5 448.5 - 418.6 448.5 2 425.00 0.00%
2001-08-28 0 0.030 0.030 0.038 0.030 0.030 4,227 125 0.0296 448.5 448.5 568.1 448.5 448.5 0 442.09 -21.05%
2001-08-27 0 0.038 - 0.038 - - 0 0 - 568.1 - 568.1 - - 0 - -5.00%
2001-08-24 0 0.040 - 0.040 - - 0 0 - 598.0 - 598.0 - - 0 - 0.00%
2001-08-23 0 0.040 - 0.040 - - 0 0 - 598.0 - 598.0 - - 0 - 0.00%
2001-08-22 0 0.040 - 0.040 - - 0 0 - 598.0 - 598.0 - - 0 - 0.00%
2001-08-21 0 0.040 - 0.040 - - 0 0 - 598.0 - 598.0 - - 0 - 0.00%
2001-08-20 0 0.040 - 0.040 - - 0 0 - 598.0 - 598.0 - - 0 - 0.00%
2001-08-17 0 0.040 - 0.040 - - 0 0 - 598.0 - 598.0 - - 0 - -2.44%
2001-08-16 0 0.041 - - - - 0 0 - 612.9 - - - - 0 - 0.00%
2001-08-15 0 0.041 - - - - 0 0 - 612.9 - - - - 0 - 0.00%
2001-08-14 0 0.041 - - - - 0 0 - 612.9 - - - - 0 - 0.00%
2001-08-13 0 0.041 - - - - 0 0 - 612.9 - - - - 0 - 0.00%
2001-08-10 0 0.041 0.035 - - - 0 0 - 612.9 523.2 - - - 0 - 0.00%
2001-08-09 0 0.041 0.035 - - - 0 0 - 612.9 523.2 - - - 0 - 0.00%
2001-08-08 0 0.041 0.038 - - - 0 0 - 612.9 568.1 - - - 0 - 0.00%
2001-08-07 0 0.041 0.033 - 0.041 0.041 30,000 1,230 0.0410 612.9 493.3 - 612.9 612.9 2 612.94 0.00%
2001-08-06 0 0.041 0.041 - 0.041 0.048 220,000 9,720 0.0442 612.9 612.9 - 612.9 717.6 15 660.51 -14.58%
2001-08-03 0 0.048 0.048 - - - 0 0 - 717.6 717.6 - - - 0 - 0.00%
2001-08-02 0 0.048 0.048 - 0.048 0.048 30,000 1,440 0.0480 717.6 717.6 - 717.6 717.6 2 717.59 -14.29%
2001-08-01 0 0.056 - - 0.056 0.056 100,000 5,600 0.0560 837.2 - - 837.2 837.2 7 837.19 -6.67%
2001-07-31 0 0.060 - 0.060 - - 0 0 - 897.0 - 897.0 - - 0 - 0.00%
2001-07-30 0 0.060 - - - - 0 0 - 897.0 - - - - 0 - 0.00%
2001-07-27 0 0.060 - - - - 0 0 - 897.0 - - - - 0 - 0.00%
2001-07-26 0 0.060 - - - - 0 0 - 897.0 - - - - 0 - 0.00%
2001-07-24 0 0.060 - 0.060 - - 0 0 - 897.0 - 897.0 - - 0 - 0.00%
2001-07-23 0 0.060 - - 0.060 0.060 200,000 12,000 0.0600 897.0 - - 897.0 897.0 13 896.99 0.00%
2001-07-20 0 0.060 0.060 - 0.060 0.065 300,000 18,500 0.0617 897.0 897.0 - 897.0 971.7 20 921.90 -10.45%
2001-07-19 1 0.067 - - - - 0 0 - 1,002 - - - - 0 - 0.00%
2001-07-18 0 0.067 - - - - 0 0 - 1,002 - - - - 0 - 0.00%
2001-07-17 0 0.067 - - - - 65,779 4,407 0.0670 1,002 - - - - 4 1,001.6 0.00%
2001-07-16 0 0.067 - 0.070 - - 0 0 - 1,002 - 1,046 - - 0 - 0.00%
2001-07-13 0 0.067 - - - - 0 0 - 1,002 - - - - 0 - 0.00%
2001-07-12 0 0.067 - - - - 0 0 - 1,002 - - - - 0 - 0.00%
2001-07-11 0 0.067 - 0.071 - - 0 0 - 1,002 - 1,061 - - 0 - 0.00%
2001-07-10 0 0.067 0.059 0.070 - - 0 0 - 1,002 882.0 1,046 - - 0 - 0.00%
2001-07-09 0 0.067 0.059 0.071 - - 0 0 - 1,002 882.0 1,061 - - 0 - 0.00%
2001-07-05 0 0.067 0.060 0.071 - - 0 0 - 1,002 897.0 1,061 - - 0 - 0.00%
2001-07-04 0 0.067 0.059 - - - 0 0 - 1,002 882.0 - - - 0 - 0.00%
2001-07-03 0 0.067 - - - - 740,000 49,580 0.0670 1,002 - - - - 49 1,001.6 0.00%
2001-06-29 0 0.067 0.067 - - - 0 0 - 1,002 1,002 - - - 0 - 0.00%
2001-06-28 0 0.067 0.059 - - - 0 0 - 1,002 882.0 - - - 0 - 0.00%
2001-06-27 0 0.067 0.059 - 0.067 0.067 100,000 6,700 0.0670 1,002 882.0 - 1,002 1,002 7 1,001.6 -5.63%
2001-06-26 0 0.071 - - - - 0 0 - 1,061 - - - - 0 - 0.00%
2001-06-22 0 0.071 0.067 0.071 0.071 0.071 20,000 1,420 0.0710 1,061 1,002 1,061 1,061 1,061 1 1,061.4 0.00%
2001-06-21 0 0.071 - - - - 0 0 - 1,061 - - - - 0 - 0.00%
2001-06-20 0 0.071 - - - - 0 0 - 1,061 - - - - 0 - 0.00%
2001-06-19 0 0.071 0.063 0.073 - - 0 0 - 1,061 941.8 1,091 - - 0 - 0.00%
2001-06-18 0 0.071 - 0.071 - - 0 0 - 1,061 - 1,061 - - 0 - 0.00%
2001-06-15 0 0.071 - - - - 0 0 - 1,061 - - - - 0 - 0.00%
2001-06-14 0 0.071 0.063 - - - 0 0 - 1,061 941.8 - - - 0 - 0.00%
2001-06-13 0 0.071 0.063 - 0.060 0.071 100,000 6,880 0.0688 1,061 941.8 - 897.0 1,061 7 1,028.5 9.23%
2001-06-12 0 0.065 0.065 - 0.065 0.065 68,000 4,370 0.0643 971.7 971.7 - 971.7 971.7 5 960.74 0.00%
2001-06-11 0 0.065 0.065 - 0.065 0.073 802,809 57,880 0.0721 971.7 971.7 - 971.7 1,091 54 1,077.8 -7.14%
2001-06-08 0 0.070 0.070 0.073 0.070 0.075 540,000 39,920 0.0739 1,046 1,046 1,091 1,046 1,121 36 1,105.2 -6.67%
2001-06-07 0 0.075 - 0.075 - - 0 0 - 1,121 - 1,121 - - 0 - 0.00%
2001-06-06 0 0.075 - 0.075 0.075 0.075 100,000 7,500 0.0750 1,121 - 1,121 1,121 1,121 7 1,121.2 0.00%
2001-06-05 0 0.075 - 0.078 - - 0 0 - 1,121 - 1,166 - - 0 - 0.00%
2001-06-04 0 0.075 0.070 0.075 0.071 0.075 316,000 22,476 0.0711 1,121 1,046 1,121 1,061 1,121 21 1,063.3 8.70%
2001-06-01 0 0.069 0.069 0.077 0.069 0.069 116,000 8,004 0.0690 1,032 1,032 1,151 1,032 1,032 8 1,031.5 -1.43%
2001-05-31 0 0.070 0.064 0.075 - - 0 0 - 1,046 956.8 1,121 - - 0 - 0.00%
2001-05-30 0 0.070 0.069 - 0.060 0.070 528,000 34,930 0.0662 1,046 1,032 - 897.0 1,046 35 989.01 7.69%
2001-05-29 0 0.065 0.064 0.068 0.065 0.069 252,000 16,936 0.0672 971.7 956.8 1,017 971.7 1,032 17 1,004.7 -7.14%
2001-05-28 0 0.070 0.062 0.070 0.062 0.070 130,000 8,860 0.0682 1,046 926.9 1,046 926.9 1,046 9 1,018.9 0.00%
2001-05-25 0 0.070 0.066 0.072 - - 0 0 - 1,046 986.7 1,076 - - 0 - 0.00%
2001-05-24 0 0.070 - 0.071 0.070 0.073 698,000 49,410 0.0708 1,046 - 1,061 1,046 1,091 47 1,058.3 7.69%
2001-05-23 0 0.065 0.065 - 0.047 0.057 310,000 16,090 0.0519 971.7 971.7 - 702.6 852.1 21 775.94 20.37%
2001-05-22 0 0.054 0.054 0.061 0.054 0.054 20,000 1,080 0.0540 807.3 807.3 911.9 807.3 807.3 1 807.29 -11.48%
2001-05-21 0 0.061 0.051 0.062 0.061 0.061 500,000 30,500 0.0610 911.9 762.4 926.9 911.9 911.9 33 911.93 3.39%
2001-05-18 0 0.059 0.058 0.060 0.055 0.059 302,000 17,610 0.0583 882.0 867.1 897.0 822.2 882.0 20 871.74 11.32%
2001-05-17 0 0.053 0.053 0.065 0.052 0.060 760,000 43,920 0.0578 792.3 792.3 971.7 777.4 897.0 51 863.94 -15.87%
2001-05-16 0 0.063 0.063 0.069 0.060 0.069 392,000 25,166 0.0642 941.8 941.8 1,032 897.0 1,032 26 959.76 -10.00%
2001-05-15 0 0.070 - 0.070 - - 0 0 - 1,046 - 1,046 - - 0 - 0.00%
2001-05-14 0 0.070 - 0.074 - - 0 0 - 1,046 - 1,106 - - 0 - 0.00%
2001-05-11 0 0.070 - 0.070 - - 0 0 - 1,046 - 1,046 - - 0 - -12.50%
2001-05-10 0 0.080 - 0.080 - - 0 0 - 1,196 - 1,196 - - 0 - -5.88%
2001-05-09 0 0.085 0.085 - 0.080 0.085 250,000 20,500 0.0820 1,271 1,271 - 1,196 1,271 17 1,225.9 30.77%
2001-05-08 0 0.065 0.065 0.073 - - 0 0 - 971.7 971.7 1,091 - - 0 - 6.56%
2001-05-07 0 0.061 0.061 - 0.060 0.060 650,000 39,000 0.0600 911.9 911.9 - 897.0 897.0 43 896.99 15.09%
2001-05-04 0 0.053 0.053 - - - 0 0 - 792.3 792.3 - - - 0 - 3.92%
2001-05-03 0 0.051 0.051 - 0.050 0.055 618,000 32,288 0.0522 762.4 762.4 - 747.5 822.2 41 781.06 2.00%
2001-05-02 0 0.050 0.050 - 0.050 0.060 710,000 37,600 0.0530 747.5 747.5 - 747.5 897.0 47 791.71 -13.79%
2001-04-27 0 0.058 0.050 0.066 0.058 0.058 194,000 11,252 0.0580 867.1 747.5 986.7 867.1 867.1 13 867.09 16.00%
2001-04-26 0 0.050 - 0.058 - - 0 0 - 747.5 - 867.1 - - 0 - 0.00%
2001-04-25 0 0.050 0.050 - 0.050 0.058 162,000 9,006 0.0556 747.5 747.5 - 747.5 867.1 11 831.10 -13.79%
2001-04-24 0 0.058 - 0.058 - - 0 0 - 867.1 - 867.1 - - 0 - -1.69%
2001-04-23 0 0.059 - 0.059 - - 0 0 - 882.0 - 882.0 - - 0 - -1.67%
2001-04-20 0 0.060 - 0.060 - - 0 0 - 897.0 - 897.0 - - 0 - 0.00%
2001-04-19 0 0.060 - 0.060 0.060 0.060 50,000 3,000 0.0600 897.0 - 897.0 897.0 897.0 3 896.99 0.00%
2001-04-18 0 0.060 - 0.060 - - 0 0 - 897.0 - 897.0 - - 0 - 0.00%
2001-04-17 0 0.060 - 0.060 0.060 0.060 300,000 18,000 0.0600 897.0 - 897.0 897.0 897.0 20 896.99 0.00%
2001-04-12 0 0.060 - 0.070 0.060 0.070 120,000 7,900 0.0658 897.0 - 1,046 897.0 1,046 8 984.19 -14.29%
2001-04-11 0 0.070 - 0.070 - - 0 0 - 1,046 - 1,046 - - 0 - 0.00%
2001-04-10 0 0.070 - 0.070 - - 0 0 - 1,046 - 1,046 - - 0 - 0.00%
2001-04-09 0 0.070 - 0.072 - - 0 0 - 1,046 - 1,076 - - 0 - 0.00%
2001-04-06 0 0.070 - 0.070 - - 0 0 - 1,046 - 1,046 - - 0 - 0.00%
2001-04-04 0 0.070 - 0.070 - - 0 0 - 1,046 - 1,046 - - 0 - -1.41%
2001-04-03 0 0.071 - 0.079 - - 0 0 - 1,061 - 1,181 - - 0 - 0.00%
2001-04-02 0 0.071 - 0.079 - - 0 0 - 1,061 - 1,181 - - 0 - 0.00%
2001-03-30 0 0.071 - 0.075 - - 0 0 - 1,061 - 1,121 - - 0 - 0.00%
2001-03-29 0 0.071 - 0.071 - - 0 0 - 1,061 - 1,061 - - 0 - 0.00%
2001-03-28 0 0.071 - 0.071 - - 0 0 - 1,061 - 1,061 - - 0 - 0.00%
2001-03-27 0 0.071 - 0.075 - - 0 0 - 1,061 - 1,121 - - 0 - 0.00%
2001-03-26 0 0.071 - 0.079 0.071 0.071 1,200,000 85,200 0.0710 1,061 - 1,181 1,061 1,061 80 1,061.4 0.00%
2001-03-23 0 0.071 - 0.073 - - 0 0 - 1,061 - 1,091 - - 0 - 0.00%
2001-03-22 0 0.071 - 0.071 - - 0 0 - 1,061 - 1,061 - - 0 - -2.74%
2001-03-21 0 0.073 - 0.073 - - 0 0 - 1,091 - 1,091 - - 0 - -1.35%
2001-03-20 0 0.074 - 0.074 - - 0 0 - 1,106 - 1,106 - - 0 - -1.33%
2001-03-19 0 0.075 - 0.080 - - 0 0 - 1,121 - 1,196 - - 0 - 0.00%
2001-03-16 0 0.075 - 0.083 - - 0 0 - 1,121 - 1,241 - - 0 - 0.00%
2001-03-15 0 0.075 - - - - 0 0 - 1,121 - - - - 0 - 0.00%
2001-03-14 0 0.075 - 0.082 - - 0 0 - 1,121 - 1,226 - - 0 - 0.00%
2001-03-13 0 0.075 - 0.080 - - 0 0 - 1,121 - 1,196 - - 0 - 0.00%
2001-03-12 0 0.075 - 0.080 - - 0 0 - 1,121 - 1,196 - - 0 - 0.00%
2001-03-09 0 0.075 - 0.080 - - 1,223,793 97,903 0.0800 1,121 - 1,196 - - 82 1,196.0 0.00%
2001-03-08 0 0.075 - 0.078 - - 0 0 - 1,121 - 1,166 - - 0 - 0.00%
2001-03-07 0 0.075 - 0.080 - - 0 0 - 1,121 - 1,196 - - 0 - 0.00%
2001-03-06 0 0.075 - 0.075 - - 0 0 - 1,121 - 1,121 - - 0 - 0.00%
2001-03-05 0 0.075 - 0.080 - - 0 0 - 1,121 - 1,196 - - 0 - 0.00%
2001-03-02 0 0.075 - 0.075 0.076 0.076 20,000 1,520 0.0760 1,121 - 1,121 1,136 1,136 1 1,136.2 10.29%
2001-03-01 0 0.068 - 0.075 - - 0 0 - 1,017 - 1,121 - - 0 - 0.00%
2001-02-28 0 0.068 - 0.075 - - 0 0 - 1,017 - 1,121 - - 0 - 0.00%
2001-02-27 0 0.068 - 0.072 0.068 0.068 100,000 6,800 0.0680 1,017 - 1,076 1,017 1,017 7 1,016.6 -9.33%
2001-02-26 0 0.075 - 0.075 - - 0 0 - 1,121 - 1,121 - - 0 - 0.00%
2001-02-23 0 0.075 0.076 - 0.058 0.074 30,000 1,892 0.0631 1,121 1,136 - 867.1 1,106 2 942.83 25.00%
2001-02-22 0 0.060 - - 0.060 0.060 160,000 9,600 0.0600 897.0 - - 897.0 897.0 11 896.99 -6.25%
2001-02-21 0 0.064 0.064 0.070 0.061 0.061 20,000 1,220 0.0610 956.8 956.8 1,046 911.9 911.9 1 911.93 -1.54%
2001-02-20 0 0.065 0.065 - 0.065 0.065 90,000 5,850 0.0650 971.7 971.7 - 971.7 971.7 6 971.73 -8.45%
2001-02-19 0 0.071 - 0.071 - - 0 0 - 1,061 - 1,061 - - 0 - 0.00%
2001-02-16 0 0.071 0.071 0.079 0.071 0.071 200,000 14,200 0.0710 1,061 1,061 1,181 1,061 1,061 13 1,061.4 -11.25%
2001-02-15 0 0.080 0.080 0.084 0.080 0.080 2,191 173 0.0790 1,196 1,196 1,256 1,196 1,196 0 1,180.4 -4.76%
2001-02-14 0 0.084 0.081 0.084 - - 0 0 - 1,256 1,211 1,256 - - 0 - -1.18%
2001-02-13 0 0.085 0.081 0.085 - - 0 0 - 1,271 1,211 1,271 - - 0 - -7.61%
2001-02-12 0 0.092 - 0.092 - - 0 0 - 1,375 - 1,375 - - 0 - -1.08%
2001-02-09 0 0.093 - 0.093 - - 0 0 - 1,390 - 1,390 - - 0 - 0.00%
2001-02-08 0 0.093 - 0.093 - - 0 0 - 1,390 - 1,390 - - 0 - -2.11%
2001-02-07 0 0.095 - 0.095 - - 0 0 - 1,420 - 1,420 - - 0 - -1.04%
2001-02-06 0 0.096 - 0.096 - - 0 0 - 1,435 - 1,435 - - 0 - 0.00%
2001-02-05 0 0.096 - 0.096 0.096 0.096 104,320 10,016 0.0960 1,435 - 1,435 1,435 1,435 7 1,435.4 -4.00%
2001-02-02 0 0.100 - 0.100 - - 0 0 - 1,495 - 1,495 - - 0 - 0.00%
2001-02-01 0 0.100 - 0.100 - - 0 0 - 1,495 - 1,495 - - 0 - 0.00%
2001-01-31 0 0.100 - 0.100 0.090 0.100 254,320 25,286 0.0994 1,495 - 1,495 1,345 1,495 17 1,486.4 11.11%
2001-01-30 0 0.090 - 0.100 - - 0 0 - 1,345 - 1,495 - - 0 - 0.00%
2001-01-29 0 0.090 - 0.100 - - 0 0 - 1,345 - 1,495 - - 0 - 0.00%
2001-01-23 0 0.090 - 0.090 - - 0 0 - 1,345 - 1,345 - - 0 - -4.26%
2001-01-22 0 0.094 - 0.094 - - 0 0 - 1,405 - 1,405 - - 0 - -4.08%
2001-01-19 0 0.098 - 0.098 - - 0 0 - 1,465 - 1,465 - - 0 - 0.00%
2001-01-18 0 0.098 - 0.100 - - 0 0 - 1,465 - 1,495 - - 0 - 0.00%
2001-01-17 0 0.098 - 0.098 - - 0 0 - 1,465 - 1,465 - - 0 - -1.01%
2001-01-16 0 0.099 - 0.100 - - 0 0 - 1,480 - 1,495 - - 0 - 0.00%
2001-01-15 0 0.099 - 0.100 0.099 0.099 8,000 792 0.0990 1,480 - 1,495 1,480 1,480 1 1,480.0 0.00%
2001-01-12 0 0.099 - 0.099 - - 0 0 - 1,480 - 1,480 - - 0 - -1.00%
2001-01-11 0 0.100 - 0.100 - - 0 0 - 1,495 - 1,495 - - 0 - 0.00%
2001-01-10 0 0.100 - 0.100 - - 0 0 - 1,495 - 1,495 - - 0 - 0.00%
2001-01-09 0 0.100 - 0.101 - - 0 0 - 1,495 - 1,510 - - 0 - 0.00%
2001-01-08 0 0.100 - 0.100 - - 0 0 - 1,495 - 1,495 - - 0 - -0.99%
2001-01-05 0 0.101 - 0.101 - - 0 0 - 1,510 - 1,510 - - 0 - 0.00%
2001-01-04 0 0.101 - 0.101 - - 0 0 - 1,510 - 1,510 - - 0 - 0.00%
2001-01-03 0 0.101 - 0.101 - - 0 0 - 1,510 - 1,510 - - 0 - -1.94%
2001-01-02 0 0.103 - 0.103 - - 0 0 - 1,540 - 1,540 - - 0 - -0.96%
2000-12-29 0 0.104 - 0.105 - - 0 0 - 1,555 - 1,570 - - 0 - 0.00%
2000-12-28 0 0.104 - 0.104 - - 0 0 - 1,555 - 1,555 - - 0 - -0.95%
2000-12-27 0 0.105 - 0.105 - - 0 0 - 1,570 - 1,570 - - 0 - -3.67%
2000-12-22 0 0.109 - 0.109 - - 0 0 - 1,630 - 1,630 - - 0 - 0.00%
2000-12-21 0 0.109 - 0.112 - - 0 0 - 1,630 - 1,674 - - 0 - 0.00%
2000-12-20 0 0.109 - 0.109 - - 0 0 - 1,630 - 1,630 - - 0 - 0.00%
2000-12-19 0 0.109 - 0.112 - - 0 0 - 1,630 - 1,674 - - 0 - 0.00%
2000-12-18 0 0.109 - 0.109 - - 0 0 - 1,630 - 1,630 - - 0 - 0.00%
2000-12-15 0 0.109 - 0.116 - - 0 0 - 1,630 - 1,734 - - 0 - 0.00%
2000-12-14 0 0.109 - 0.109 - - 0 0 - 1,630 - 1,630 - - 0 - -0.91%
2000-12-13 0 0.110 - 0.110 - - 0 0 - 1,644 - 1,644 - - 0 - 0.00%
2000-12-12 0 0.110 - 0.114 - - 0 0 - 1,644 - 1,704 - - 0 - 0.00%
2000-12-11 0 0.110 - 0.114 - - 0 0 - 1,644 - 1,704 - - 0 - 0.00%
2000-12-08 0 0.110 - 0.112 - - 0 0 - 1,644 - 1,674 - - 0 - 0.00%
2000-12-07 0 0.110 - 0.114 - - 0 0 - 1,644 - 1,704 - - 0 - 0.00%
2000-12-06 0 0.110 - 0.114 - - 0 0 - 1,644 - 1,704 - - 0 - 0.00%
2000-12-05 0 0.110 - 0.110 - - 0 0 - 1,644 - 1,644 - - 0 - -12.70%
2000-12-04 0 0.126 - 0.126 - - 0 0 - 1,884 - 1,884 - - 0 - -1.56%
2000-12-01 0 0.128 - 0.128 - - 0 0 - 1,914 - 1,914 - - 0 - 0.00%
2000-11-30 0 0.128 - 0.128 - - 0 0 - 1,914 - 1,914 - - 0 - -3.76%
2000-11-29 0 0.133 - 0.133 0.135 0.135 200,000 27,000 0.1350 1,988 - 1,988 2,018 2,018 13 2,018.2 1.53%
2000-11-28 0 0.131 - 0.131 0.133 0.133 2,000 266 0.1330 1,958 - 1,958 1,988 1,988 0 1,988.3 8.26%
2000-11-27 0 0.121 - 0.140 - - 0 0 - 1,809 - 2,093 - - 0 - 0.00%
2000-11-24 0 0.121 0.121 0.122 - - 0 0 - 1,809 1,809 1,824 - - 0 - 2.54%
2000-11-23 0 0.118 - 0.118 0.118 0.118 2,000 236 0.1180 1,764 - 1,764 1,764 1,764 0 1,764.1 7.27%
2000-11-22 0 0.110 0.110 0.130 0.110 0.132 370,000 41,018 0.1109 1,644 1,644 1,943 1,644 1,973 25 1,657.3 10.00%
2000-11-21 0 0.100 - 0.100 0.100 0.100 2,000 200 0.1000 1,495 - 1,495 1,495 1,495 0 1,495.0 0.00%
2000-11-20 0 0.100 - 0.100 0.100 0.100 2,000 200 0.1000 1,495 - 1,495 1,495 1,495 0 1,495.0 11.11%
2000-11-17 0 0.090 - 0.101 - - 0 0 - 1,345 - 1,510 - - 0 - 0.00%
2000-11-16 0 0.090 - 0.100 - - 0 0 - 1,345 - 1,495 - - 0 - 0.00%
2000-11-15 0 0.090 0.090 - 0.078 0.078 198,000 15,444 0.0780 1,345 1,345 - 1,166 1,166 13 1,166.1 9.76%
2000-11-14 0 0.082 - 0.082 - - 0 0 - 1,226 - 1,226 - - 0 - -3.53%
2000-11-13 0 0.085 - 0.085 0.085 0.090 800,000 70,000 0.0875 1,271 - 1,271 1,271 1,345 54 1,308.1 -9.57%
2000-11-10 0 0.094 0.080 0.094 0.079 0.094 440,000 36,422 0.0828 1,405 1,196 1,405 1,181 1,405 29 1,237.5 4.44%
2000-11-09 0 0.090 - 0.098 0.090 0.094 300,000 27,400 0.0913 1,345 - 1,465 1,345 1,405 20 1,365.4 -5.26%
2000-11-08 0 0.095 0.095 0.099 0.091 0.092 700,000 63,850 0.0912 1,420 1,420 1,480 1,360 1,375 47 1,363.6 0.00%
2000-11-07 0 0.095 - 0.095 0.095 0.095 100,000 9,500 0.0950 1,420 - 1,420 1,420 1,420 7 1,420.2 -4.04%
2000-11-06 0 0.099 - 0.100 - - 0 0 - 1,480 - 1,495 - - 0 - 0.00%
2000-11-03 0 0.099 - 0.100 - - 0 0 - 1,480 - 1,495 - - 0 - 0.00%
2000-11-02 0 0.099 - 0.100 0.099 0.099 100,000 9,900 0.0990 1,480 - 1,495 1,480 1,480 7 1,480.0 -1.00%
2000-11-01 0 0.100 - - 0.100 0.100 162,000 16,200 0.1000 1,495 - - 1,495 1,495 11 1,495.0 -0.99%
2000-10-31 0 0.101 - 0.101 - - 0 0 - 1,510 - 1,510 - - 0 - 0.00%
2000-10-30 0 0.101 - 0.101 - - 0 0 - 1,510 - 1,510 - - 0 - -3.81%
2000-10-27 0 0.105 - 0.105 - - 0 0 - 1,570 - 1,570 - - 0 - 0.00%
2000-10-26 0 0.105 - 0.105 - - 0 0 - 1,570 - 1,570 - - 0 - 0.00%
2000-10-25 0 0.105 - 0.105 - - 0 0 - 1,570 - 1,570 - - 0 - 0.00%
2000-10-24 0 0.105 - 0.105 - - 0 0 - 1,570 - 1,570 - - 0 - -4.55%
2000-10-23 0 0.110 - 0.110 - - 0 0 - 1,644 - 1,644 - - 0 - 0.00%
2000-10-20 0 0.110 - 0.114 - - 0 0 - 1,644 - 1,704 - - 0 - 0.00%
2000-10-19 0 0.110 - 0.114 - - 0 0 - 1,644 - 1,704 - - 0 - 0.00%
2000-10-18 0 0.110 - 0.114 - - 0 0 - 1,644 - 1,704 - - 0 - 0.00%
2000-10-17 0 0.110 - 0.110 - - 0 0 - 1,644 - 1,644 - - 0 - -3.51%
2000-10-16 0 0.114 - 0.114 - - 0 0 - 1,704 - 1,704 - - 0 - 0.00%
2000-10-13 0 0.114 - 0.114 - - 0 0 - 1,704 - 1,704 - - 0 - 0.00%
2000-10-12 0 0.114 - 0.117 - - 0 0 - 1,704 - 1,749 - - 0 - 0.00%
2000-10-11 0 0.114 - 0.117 - - 0 0 - 1,704 - 1,749 - - 0 - 0.00%
2000-10-10 0 0.114 - 0.116 - - 0 0 - 1,704 - 1,734 - - 0 - 0.00%
2000-10-09 0 0.114 0.114 - - - 0 0 - 1,704 1,704 - - - 0 - 3.64%
2000-10-05 0 0.110 - 0.110 - - 0 0 - 1,644 - 1,644 - - 0 - 0.00%
2000-10-04 0 0.110 - 0.110 0.110 0.110 10,000 1,100 0.1100 1,644 - 1,644 1,644 1,644 1 1,644.5 0.00%
2000-10-03 0 0.110 - 0.114 0.110 0.110 100,000 11,000 0.1100 1,644 - 1,704 1,644 1,644 7 1,644.5 -3.51%
2000-09-29 0 0.114 - 0.114 0.114 0.114 10,000 1,140 0.1140 1,704 - 1,704 1,704 1,704 1 1,704.3 0.00%
2000-09-28 0 0.114 0.114 0.115 0.098 0.114 909,196 94,472 0.1039 1,704 1,704 1,719 1,465 1,704 61 1,553.4 -2.56%
2000-09-27 0 0.117 - 0.117 - - 0 0 - 1,749 - 1,749 - - 0 - -2.50%
2000-09-26 0 0.120 - 0.120 - - 0 0 - 1,794 - 1,794 - - 0 - 0.00%
2000-09-25 0 0.120 - 0.120 0.121 0.122 140,000 16,980 0.1213 1,794 - 1,794 1,809 1,824 9 1,813.2 0.00%
2000-09-22 0 0.120 - 0.120 0.110 0.120 100,000 11,340 0.1134 1,794 - 1,794 1,644 1,794 7 1,695.3 0.00%
2000-09-21 0 0.120 - - - - 0 0 - 1,794 - - - - 0 - 0.00%
2000-09-20 0 0.120 - 0.122 - - 111,136 13,336 0.1200 1,794 - 1,824 - - 7 1,793.9 0.00%
2000-09-19 0 0.120 - 0.122 - - 0 0 - 1,794 - 1,824 - - 0 - 0.00%
2000-09-18 0 0.120 - - - - 0 0 - 1,794 - - - - 0 - 0.00%
2000-09-15 0 0.120 0.100 0.120 - - 0 0 - 1,794 1,495 1,794 - - 0 - 0.00%
2000-09-14 0 0.120 - 0.120 - - 0 0 - 1,794 - 1,794 - - 0 - 0.00%
2000-09-12 0 0.120 - 0.135 0.120 0.120 80,000 9,600 0.1200 1,794 - 2,018 1,794 1,794 5 1,794.0 -11.76%
2000-09-11 0 0.136 - 0.136 - - 0 0 - 2,033 - 2,033 - - 0 - 0.00%
2000-09-08 0 0.136 - 0.136 0.138 0.138 80,000 11,040 0.1380 2,033 - 2,033 2,063 2,063 5 2,063.1 -1.45%
2000-09-07 0 0.138 - 0.138 - - 0 0 - 2,063 - 2,063 - - 0 - 0.00%
2000-09-06 0 0.138 - 0.138 0.138 0.138 120,000 16,560 0.1380 2,063 - 2,063 2,063 2,063 8 2,063.1 -1.43%
2000-09-05 0 0.140 - 0.140 - - 0 0 - 2,093 - 2,093 - - 0 - -5.41%
2000-09-04 0 0.148 - 0.148 - - 0 0 - 2,213 - 2,213 - - 0 - 0.00%
2000-09-01 0 0.148 - 0.148 - - 0 0 - 2,213 - 2,213 - - 0 - 0.00%
2000-08-31 0 0.148 - 0.150 - - 0 0 - 2,213 - 2,242 - - 0 - 0.00%
2000-08-30 0 0.148 - 0.152 - - 0 0 - 2,213 - 2,272 - - 0 - 0.00%
2000-08-29 0 0.148 0.149 0.152 - - 0 0 - 2,213 2,228 2,272 - - 0 - 2.78%
2000-08-28 0 0.144 0.138 0.149 0.142 0.144 250,000 35,800 0.1432 2,153 2,063 2,228 2,123 2,153 17 2,140.8 -2.70%
2000-08-25 0 0.148 0.137 0.150 - - 0 0 - 2,213 2,048 2,242 - - 0 - 0.00%
2000-08-24 0 0.148 - 0.151 - - 0 0 - 2,213 - 2,257 - - 0 - 0.00%
2000-08-23 0 0.148 0.144 0.148 - - 0 0 - 2,213 2,153 2,213 - - 0 - -2.63%
2000-08-22 0 0.152 0.148 0.162 0.152 0.162 186,000 29,376 0.1579 2,272 2,213 2,422 2,272 2,422 12 2,361.1 -3.80%
2000-08-21 0 0.158 - 0.158 0.158 0.158 50,000 7,900 0.1580 2,362 - 2,362 2,362 2,362 3 2,362.1 2.60%
2000-08-18 0 0.154 - 0.154 - - 0 0 - 2,302 - 2,302 - - 0 - 0.00%
2000-08-17 0 0.154 0.154 0.156 0.148 0.148 40,000 5,920 0.1480 2,302 2,302 2,332 2,213 2,213 3 2,212.6 1.32%
2000-08-16 0 0.152 - 0.152 0.140 0.152 6,000 880 0.1467 2,272 - 2,272 2,093 2,272 0 2,192.6 5.56%
2000-08-15 0 0.144 0.144 - 0.140 0.140 112,000 15,680 0.1400 2,153 2,153 - 2,093 2,093 7 2,093.0 2.86%
2000-08-14 0 0.140 - - - - 0 0 - 2,093 - - - - 0 - 0.00%
2000-08-11 0 0.140 0.139 - 0.140 0.140 300,000 42,000 0.1400 2,093 2,078 - 2,093 2,093 20 2,093.0 0.00%
2000-08-10 0 0.140 0.140 - - - 0 0 - 2,093 2,093 - - - 0 - 0.00%
2000-08-09 0 0.140 0.140 0.148 0.140 0.150 680,000 96,690 0.1422 2,093 2,093 2,213 2,093 2,242 45 2,125.7 -6.67%
2000-08-08 0 0.150 0.147 0.150 - - 0 0 - 2,242 2,198 2,242 - - 0 - -1.96%
2000-08-07 0 0.153 0.148 0.153 - - 0 0 - 2,287 2,213 2,287 - - 0 - 0.00%
2000-08-04 0 0.153 - 0.156 - - 0 0 - 2,287 - 2,332 - - 0 - 0.00%
2000-08-03 0 0.153 - 0.156 0.153 0.153 50,000 7,650 0.1530 2,287 - 2,332 2,287 2,287 3 2,287.3 2.00%
2000-08-02 0 0.150 - 0.155 - - 0 0 - 2,242 - 2,317 - - 0 - 0.00%
2000-08-01 0 0.150 - 0.155 - - 0 0 - 2,242 - 2,317 - - 0 - 0.00%
2000-07-31 0 0.150 0.150 0.155 - - 0 0 - 2,242 2,242 2,317 - - 0 - 3.45%
2000-07-28 0 0.145 - 0.145 0.163 0.165 190,000 31,210 0.1643 2,168 - 2,168 2,437 2,467 13 2,455.7 -8.81%
2000-07-27 0 0.159 0.159 - - - 0 0 - 2,377 2,377 - - - 0 - 2.58%
2000-07-26 0 0.155 - - - - 0 0 - 2,317 - - - - 0 - 0.00%
2000-07-25 0 0.155 - - - - 0 0 - 2,317 - - - - 0 - 0.00%
2000-07-24 0 0.155 0.155 - 0.155 0.155 30,000 4,650 0.1550 2,317 2,317 - 2,317 2,317 2 2,317.2 0.00%
2000-07-21 0 0.155 0.155 0.160 0.155 0.160 130,074 20,661 0.1588 2,317 2,317 2,392 2,317 2,392 9 2,374.6 -7.19%
2000-07-20 0 0.167 - 0.167 - - 0 0 - 2,497 - 2,497 - - 0 - 0.00%
2000-07-19 0 0.167 - 0.168 - - 0 0 - 2,497 - 2,512 - - 0 - 0.00%
2000-07-18 0 0.167 - 0.168 - - 0 0 - 2,497 - 2,512 - - 0 - 0.00%
2000-07-17 0 0.167 - 0.168 - - 0 0 - 2,497 - 2,512 - - 0 - 0.00%
2000-07-14 0 0.167 - 0.167 - - 0 0 - 2,497 - 2,497 - - 0 - 0.00%
2000-07-13 0 0.167 0.167 0.168 - - 0 0 - 2,497 2,497 2,512 - - 0 - 4.37%
2000-07-12 0 0.160 0.160 0.164 0.160 0.160 58,000 9,280 0.1600 2,392 2,392 2,452 2,392 2,392 4 2,392.0 -2.44%
2000-07-11 0 0.164 - 0.164 0.164 0.167 350,000 57,660 0.1647 2,452 - 2,452 2,452 2,497 23 2,462.9 2.50%
2000-07-10 0 0.160 0.160 - 0.152 0.158 550,000 85,560 0.1556 2,392 2,392 - 2,272 2,362 37 2,325.6 5.26%
2000-07-07 0 0.152 0.152 - - - 0 0 - 2,272 2,272 - - - 0 - 4.83%
2000-07-06 0 0.145 0.145 - 0.143 0.145 520,000 75,200 0.1446 2,168 2,168 - 2,138 2,168 35 2,162.0 1.40%
2000-07-05 0 0.143 0.143 - 0.141 0.143 326,000 46,426 0.1424 2,138 2,138 - 2,108 2,138 22 2,129.0 1.42%
2000-07-04 0 0.141 0.141 - - - 0 0 - 2,108 2,108 - - - 0 - 1.44%
2000-07-03 0 0.139 0.139 - 0.138 0.138 126,000 17,388 0.1380 2,078 2,078 - 2,063 2,063 8 2,063.1 -0.71%
2000-06-30 0 0.140 - - - - 0 0 - 2,093 - - - - 0 - 0.00%
2000-06-29 0 0.140 0.140 - 0.140 0.142 606,580 85,538 0.1410 2,093 2,093 - 2,093 2,123 41 2,108.2 -3.45%
2000-06-28 0 0.145 0.145 0.146 0.140 0.146 958,000 138,330 0.1444 2,168 2,168 2,183 2,093 2,183 64 2,158.7 -3.33%
2000-06-27 0 0.150 0.146 0.155 0.150 0.154 216,000 32,760 0.1517 2,242 2,183 2,317 2,242 2,302 14 2,267.4 -2.60%
2000-06-26 0 0.154 0.150 - 0.143 0.154 292,000 43,586 0.1493 2,302 2,242 - 2,138 2,302 20 2,231.5 5.48%
2000-06-23 0 0.146 0.146 0.154 0.146 0.150 110,000 16,380 0.1489 2,183 2,183 2,302 2,183 2,242 7 2,226.2 -3.95%
2000-06-22 0 0.152 - 0.157 0.152 0.157 300,000 46,600 0.1553 2,272 - 2,347 2,272 2,347 20 2,322.2 -5.59%
2000-06-21 0 0.161 - 0.163 - - 0 0 - 2,407 - 2,437 - - 0 - 0.00%
2000-06-20 0 0.161 - - - - 0 0 - 2,407 - - - - 0 - 0.00%
2000-06-19 0 0.161 - 0.164 - - 0 0 - 2,407 - 2,452 - - 0 - 0.00%
2000-06-16 0 0.161 - 0.161 0.157 0.161 100,000 15,872 0.1587 2,407 - 2,407 2,347 2,407 7 2,372.8 0.00%
2000-06-15 0 0.161 - 0.161 0.162 0.164 910,000 148,210 0.1629 2,407 - 2,407 2,422 2,452 61 2,434.8 -0.62%
2000-06-14 0 0.162 0.159 0.165 0.162 0.166 400,000 65,200 0.1630 2,422 2,377 2,467 2,422 2,482 27 2,436.8 -4.71%
2000-06-13 0 0.170 - 0.172 - - 0 0 - 2,541 - 2,571 - - 0 - 0.00%
2000-06-12 0 0.170 - 0.171 0.170 0.173 44,000 7,564 0.1719 2,541 - 2,556 2,541 2,586 3 2,570.0 -3.41%
2000-06-09 0 0.176 - 0.176 0.176 0.176 60,000 10,560 0.1760 2,631 - 2,631 2,631 2,631 4 2,631.2 0.57%
2000-06-08 0 0.175 0.174 0.175 0.174 0.181 26,000 4,560 0.1754 2,616 2,601 2,616 2,601 2,706 2 2,622.0 2.94%
2000-06-07 0 0.170 0.162 0.170 0.170 0.170 450,000 76,500 0.1700 2,541 2,422 2,541 2,541 2,541 30 2,541.5 1.80%
2000-06-05 0 0.167 0.167 0.170 0.150 0.170 2,226,000 361,422 0.1624 2,497 2,497 2,541 2,242 2,541 149 2,427.3 12.84%
2000-06-02 0 0.148 0.146 0.149 0.145 0.150 1,230,000 180,918 0.1471 2,213 2,183 2,228 2,168 2,242 82 2,198.9 1.37%
2000-06-01 0 0.146 0.146 0.147 0.138 0.156 1,748,000 253,530 0.1450 2,183 2,183 2,198 2,063 2,332 117 2,168.3 -3.95%
2000-05-31 0 0.152 - 0.152 - - 0 0 - 2,272 - 2,272 - - 0 - -1.30%
2000-05-30 0 0.154 - 0.154 0.154 0.158 310,580 48,361 0.1557 2,302 - 2,302 2,302 2,362 21 2,327.9 0.00%
2000-05-29 0 0.154 0.154 0.155 0.150 0.157 1,420,000 217,180 0.1529 2,302 2,302 2,317 2,242 2,347 95 2,286.5 -1.91%
2000-05-26 0 0.157 0.150 0.157 0.150 0.164 1,396,000 215,680 0.1545 2,347 2,242 2,347 2,242 2,452 93 2,309.7 -7.65%
2000-05-25 0 0.170 - 0.170 0.168 0.183 258,580 45,205 0.1748 2,541 - 2,541 2,512 2,736 17 2,613.5 -5.56%
2000-05-24 0 0.180 0.173 0.180 0.160 0.180 440,000 72,530 0.1648 2,691 2,586 2,691 2,392 2,691 29 2,464.3 0.00%
2000-05-23 0 0.180 - 0.180 0.180 0.181 300,000 54,100 0.1803 2,691 - 2,691 2,691 2,706 20 2,695.9 -2.70%
2000-05-22 0 0.185 - 0.188 0.185 0.188 276,000 51,660 0.1872 2,766 - 2,811 2,766 2,811 18 2,798.2 -1.60%
2000-05-19 0 0.188 - 0.188 0.188 0.188 450,000 84,600 0.1880 2,811 - 2,811 2,811 2,811 30 2,810.6 2.73%
2000-05-18 0 0.183 0.183 - 0.176 0.180 390,000 68,440 0.1755 2,736 2,736 - 2,631 2,691 26 2,623.5 0.00%
2000-05-17 0 0.183 0.186 0.190 0.180 0.187 970,000 177,960 0.1835 2,736 2,781 2,840 2,691 2,796 65 2,742.7 0.00%
2000-05-16 0 0.183 0.183 0.190 0.182 0.186 382,000 70,128 0.1836 2,736 2,736 2,840 2,721 2,781 26 2,744.5 -1.61%
2000-05-15 0 0.186 - 0.192 0.186 0.194 1,650,000 311,000 0.1885 2,781 - 2,870 2,781 2,900 110 2,817.8 -3.63%
2000-05-12 0 0.193 0.189 0.193 - - 0 0 - 2,885 2,826 2,885 - - 0 - -3.98%
2000-05-10 0 0.201 - 0.202 0.201 0.201 440,000 88,440 0.2010 3,005 - 3,020 3,005 3,005 29 3,004.9 -0.99%
2000-05-09 0 0.203 - 0.204 0.203 0.203 50,000 10,150 0.2030 3,035 - 3,050 3,035 3,035 3 3,034.8 0.00%
2000-05-08 0 0.203 0.203 - 0.199 0.199 10,000 1,990 0.1990 3,035 3,035 - 2,975 2,975 1 2,975.0 2.01%
2000-05-05 0 0.199 0.199 0.201 0.199 0.199 382,000 76,018 0.1990 2,975 2,975 3,005 2,975 2,975 26 2,975.0 -1.97%
2000-05-04 0 0.203 0.203 0.210 0.201 0.210 1,430,000 292,170 0.2043 3,035 3,035 3,139 3,005 3,139 96 3,054.5 -4.25%
2000-05-03 0 0.212 - 0.212 - - 0 0 - 3,169 - 3,169 - - 0 - -0.47%
2000-05-02 0 0.213 0.213 0.214 0.199 0.215 2,560,000 524,240 0.2048 3,184 3,184 3,199 2,975 3,214 171 3,061.4 10.94%
2000-04-28 0 0.192 0.191 0.192 0.172 0.192 2,282,000 413,694 0.1813 2,870 2,855 2,870 2,571 2,870 153 2,710.2 12.28%
2000-04-27 0 0.171 0.171 0.175 0.171 0.176 700,000 120,320 0.1719 2,556 2,556 2,616 2,556 2,631 47 2,569.6 -1.72%
2000-04-26 0 0.174 0.171 0.174 0.170 0.174 530,000 91,170 0.1720 2,601 2,556 2,601 2,541 2,601 35 2,571.6 3.57%
2000-04-25 0 0.168 0.168 0.169 0.160 0.167 1,190,000 192,960 0.1622 2,512 2,512 2,527 2,392 2,497 80 2,424.1 3.07%
2000-04-20 0 0.163 0.159 0.167 0.157 0.181 4,976,000 806,246 0.1620 2,437 2,377 2,497 2,347 2,706 333 2,422.3 -14.66%
2000-04-19 0 0.191 - 0.191 0.200 0.205 702,000 138,000 0.1966 2,855 - 2,855 2,990 3,065 47 2,938.8 -7.28%
2000-04-18 0 0.206 - 0.210 0.206 0.217 1,608,000 338,316 0.2104 3,080 - 3,139 3,080 3,244 108 3,145.4 -6.36%
2000-04-17 0 0.220 - 0.220 - - 0 0 - 3,289 - 3,289 - - 0 - -6.78%
2000-04-14 0 0.236 0.236 0.239 0.236 0.237 200,000 47,220 0.2361 3,528 3,528 3,573 3,528 3,543 13 3,529.6 -1.26%
2000-04-13 0 0.239 0.239 0.240 0.239 0.245 690,000 168,220 0.2438 3,573 3,573 3,588 3,573 3,663 46 3,644.7 -2.45%
2000-04-12 0 0.245 0.245 0.260 0.245 0.255 540,000 134,826 0.2497 3,663 3,663 3,887 3,663 3,812 36 3,732.6 0.00%
2000-04-11 0 0.245 0.245 0.247 0.245 0.248 1,260,000 308,930 0.2452 3,663 3,663 3,693 3,663 3,708 84 3,665.4 -2.00%
2000-04-10 0 0.250 0.250 0.260 0.250 0.265 3,572,000 901,450 0.2524 3,737 3,737 3,887 3,737 3,962 239 3,772.8 -7.41%
2000-04-07 0 0.270 0.265 0.270 0.248 0.270 3,580,000 917,026 0.2562 4,036 3,962 4,036 3,708 4,036 239 3,829.4 8.87%
2000-04-06 0 0.248 0.241 0.248 0.230 0.250 3,050,000 743,948 0.2439 3,708 3,603 3,708 3,438 3,737 204 3,646.5 7.83%
2000-04-05 0 0.230 0.227 0.233 0.226 0.250 1,714,000 402,992 0.2351 3,438 3,394 3,483 3,379 3,737 115 3,515.0 -11.54%
2000-04-03 0 0.260 0.255 0.260 0.246 0.330 9,826,000 2,606,656 0.2653 3,887 3,812 3,887 3,678 4,933 657 3,965.9 -17.46%
2000-03-31 0 0.315 0.315 0.320 0.315 0.320 1,720,000 544,500 0.3166 4,709 4,709 4,784 4,709 4,784 115 4,732.6 -1.56%
2000-03-30 0 0.320 0.320 0.325 0.310 0.325 1,956,000 620,700 0.3173 4,784 4,784 4,859 4,634 4,859 131 4,744.0 0.00%
2000-03-29 0 0.320 0.320 0.325 0.320 0.330 3,196,000 1,037,160 0.3245 4,784 4,784 4,859 4,784 4,933 214 4,851.5 -4.48%
2000-03-28 0 0.335 0.330 0.340 0.325 0.350 4,932,000 1,667,650 0.3381 5,008 4,933 5,083 4,859 5,232 330 5,054.9 -2.90%
2000-03-27 0 0.345 0.340 0.350 0.325 0.375 6,330,200 2,212,230 0.3495 5,158 5,083 5,232 4,859 5,606 423 5,224.5 4.55%
2000-03-24 0 0.330 0.325 0.330 0.300 0.360 4,760,000 1,547,500 0.3251 4,933 4,859 4,933 4,485 5,382 318 4,860.2 3.13%
2000-03-23 0 0.320 0.315 0.320 0.305 0.320 2,232,000 701,670 0.3144 4,784 4,709 4,784 4,560 4,784 149 4,699.7 0.00%
2000-03-22 0 0.320 0.315 0.325 0.310 0.330 3,100,000 999,600 0.3225 4,784 4,709 4,859 4,634 4,933 207 4,820.6 -3.03%
2000-03-21 0 0.330 0.315 0.330 0.305 0.350 3,058,000 997,930 0.3263 4,933 4,709 4,933 4,560 5,232 205 4,878.6 -5.71%
2000-03-20 0 0.350 0.345 0.355 0.335 0.370 3,278,000 1,155,350 0.3525 5,232 5,158 5,307 5,008 5,531 219 5,269.1 1.45%
2000-03-17 0 0.345 0.345 0.350 0.325 0.350 3,856,000 1,283,160 0.3328 5,158 5,158 5,232 4,859 5,232 258 4,974.8 9.52%
2000-03-16 0 0.315 0.325 0.330 0.315 0.350 4,242,000 1,422,240 0.3353 4,709 4,859 4,933 4,709 5,232 284 5,012.3 -5.97%
2000-03-15 0 0.335 0.340 0.345 0.315 0.365 5,170,000 1,764,890 0.3414 5,008 5,083 5,158 4,709 5,457 346 5,103.4 -1.47%
2000-03-14 0 0.340 0.330 0.340 0.320 0.370 5,527,621 1,898,259 0.3434 5,083 4,933 5,083 4,784 5,531 370 5,133.9 -4.23%
2000-03-13 0 0.355 0.350 0.355 0.330 0.425 10,066,000 3,763,920 0.3739 5,307 5,232 5,307 4,933 6,354 673 5,590.1 -4.05%
2000-03-10 0 0.370 0.360 0.375 0.330 0.430 12,396,000 4,579,080 0.3694 5,531 5,382 5,606 4,933 6,428 829 5,522.4 -10.84%
2000-03-09 0 0.415 0.410 0.415 0.380 0.490 20,062,000 8,623,010 0.4298 6,204 6,129 6,204 5,681 7,325 1,342 6,425.7 -11.70%
2000-03-08 0 0.470 0.470 0.480 0.460 0.570 51,700,000 26,588,030 0.5143 7,026 7,026 7,176 6,877 8,521 3,458 7,688.3 -3.09%
2000-03-07 0 0.485 0.480 0.485 0.410 0.510 65,586,500 30,775,730 0.4692 7,251 7,176 7,251 6,129 7,624 4,387 7,015.0 34.72%
2000-03-06 0 0.360 0.355 0.360 0.290 0.390 10,656,000 3,647,410 0.3423 5,382 5,307 5,382 4,335 5,830 713 5,117.1 28.57%
2000-03-03 0 0.280 0.280 0.285 0.260 0.295 4,350,000 1,223,670 0.2813 4,186 4,186 4,261 3,887 4,410 291 4,205.4 0.00%
2000-03-02 0 0.280 0.270 0.290 0.280 0.320 1,910,000 556,850 0.2915 4,186 4,036 4,335 4,186 4,784 128 4,358.5 -8.20%
2000-03-01 0 0.305 0.300 0.305 0.280 0.320 2,324,000 706,100 0.3038 4,560 4,485 4,560 4,186 4,784 155 4,542.2 1.67%
2000-02-29 0 0.300 0.300 0.310 0.290 0.315 3,206,547 970,563 0.3027 4,485 4,485 4,634 4,335 4,709 214 4,525.0 1.69%
2000-02-28 0 0.295 0.305 0.310 0.260 0.320 3,476,000 1,015,910 0.2923 4,410 4,560 4,634 3,887 4,784 233 4,369.3 -13.24%
2000-02-25 0 0.340 0.340 0.350 0.310 0.380 8,442,000 2,931,250 0.3472 5,083 5,083 5,232 4,634 5,681 565 5,190.9 -12.82%
2000-02-24 0 0.390 0.390 0.395 0.380 0.460 32,678,000 13,925,140 0.4261 5,830 5,830 5,905 5,681 6,877 2,186 6,370.6 -9.30%
2000-02-23 0 0.430 0.425 0.430 0.310 0.440 33,528,000 13,167,300 0.3927 6,428 6,354 6,428 4,634 6,578 2,243 5,871.1 38.71%
2000-02-22 0 0.310 0.300 0.320 0.280 0.350 4,072,000 1,268,320 0.3115 4,634 4,485 4,784 4,186 5,232 272 4,656.5 -6.06%
2000-02-21 0 0.330 0.330 0.340 0.330 0.400 5,841,476 2,108,133 0.3609 4,933 4,933 5,083 4,933 5,980 391 5,395.2 -9.59%
2000-02-18 0 0.365 0.365 0.370 0.325 0.400 9,164,000 3,374,260 0.3682 5,457 5,457 5,531 4,859 5,980 613 5,504.6 12.31%
2000-02-17 0 0.325 0.320 0.325 0.315 0.360 6,730,000 2,265,700 0.3367 4,859 4,784 4,859 4,709 5,382 450 5,032.9 -5.80%
2000-02-16 0 0.345 0.345 0.350 0.320 0.380 11,172,000 3,825,940 0.3425 5,158 5,158 5,232 4,784 5,681 747 5,119.7 13.11%
2000-02-15 0 0.305 0.300 0.305 0.290 0.325 8,450,000 2,649,200 0.3135 4,560 4,485 4,560 4,335 4,859 565 4,687.0 5.17%
2000-02-14 0 0.290 0.290 0.295 0.275 0.300 3,214,000 925,350 0.2879 4,335 4,335 4,410 4,111 4,485 215 4,304.2 3.57%
2000-02-11 0 0.280 0.280 0.285 0.280 0.300 3,096,000 873,080 0.2820 4,186 4,186 4,261 4,186 4,485 207 4,215.9 -3.45%
2000-02-10 0 0.290 0.290 0.300 0.280 0.305 3,874,000 1,137,120 0.2935 4,335 4,335 4,485 4,186 4,560 259 4,388.1 0.00%
2000-02-09 0 0.290 0.290 0.300 0.290 0.335 4,104,000 1,255,590 0.3059 4,335 4,335 4,485 4,335 5,008 275 4,573.8 -10.77%
2000-02-08 0 0.325 0.320 0.325 0.310 0.330 5,440,000 1,744,700 0.3207 4,859 4,784 4,859 4,634 4,933 364 4,794.6 3.17%
2000-02-03 0 0.315 0.305 0.315 0.295 0.320 11,644,000 3,606,020 0.3097 4,709 4,560 4,709 4,410 4,784 779 4,629.8 8.62%
2000-02-02 0 0.290 0.290 0.295 0.270 0.310 6,022,000 1,753,230 0.2911 4,335 4,335 4,410 4,036 4,634 403 4,352.4 11.54%
2000-02-01 0 0.260 0.260 0.270 0.260 0.275 2,206,000 592,940 0.2688 3,887 3,887 4,036 3,887 4,111 148 4,018.3 -1.89%
2000-01-31 0 0.265 0.260 0.265 0.250 0.270 1,650,000 427,000 0.2588 3,962 3,887 3,962 3,737 4,036 110 3,868.8 6.00%
2000-01-28 0 0.250 0.250 0.255 0.250 0.270 2,350,000 602,600 0.2564 3,737 3,737 3,812 3,737 4,036 157 3,833.5 0.00%
2000-01-27 0 0.250 0.250 0.260 0.248 0.270 2,658,000 680,164 0.2559 3,737 3,737 3,887 3,708 4,036 178 3,825.5 -7.41%
2000-01-26 0 0.270 0.270 0.275 0.265 0.290 4,340,000 1,199,400 0.2764 4,036 4,036 4,111 3,962 4,335 290 4,131.5 -3.57%
2000-01-25 0 0.280 0.265 0.280 0.250 0.330 12,420,000 3,597,830 0.2897 4,186 3,962 4,186 3,737 4,933 831 4,330.6 0.00%
2000-01-24 0 0.280 0.270 0.280 0.226 0.280 8,853,136 2,228,299 0.2517 4,186 4,036 4,186 3,379 4,186 592 3,762.8 23.89%
2000-01-21 0 0.226 0.226 0.230 0.205 0.240 2,366,000 528,472 0.2234 3,379 3,379 3,438 3,065 3,588 158 3,339.2 12.44%
2000-01-20 0 0.201 0.197 - 0.193 0.201 460,000 90,620 0.1970 3,005 2,945 - 2,885 3,005 31 2,945.1 4.15%
2000-01-19 0 0.193 0.193 - 0.190 0.198 954,454 183,952 0.1927 2,885 2,885 - 2,840 2,960 64 2,881.3 -1.53%
2000-01-18 0 0.196 0.196 0.206 0.196 0.206 1,094,000 219,400 0.2005 2,930 2,930 3,080 2,930 3,080 73 2,998.1 -5.31%
2000-01-17 0 0.207 0.207 0.210 0.207 0.218 1,350,000 287,400 0.2129 3,095 3,095 3,139 3,095 3,259 90 3,182.6 -3.27%
2000-01-14 0 0.214 0.205 0.216 0.201 0.216 1,170,000 246,850 0.2110 3,199 3,065 3,229 3,005 3,229 78 3,154.1 -1.38%
2000-01-13 0 0.217 0.213 0.217 0.216 0.217 760,000 164,330 0.2162 3,244 3,184 3,244 3,229 3,244 51 3,232.5 0.46%
2000-01-12 0 0.216 0.210 0.216 0.210 0.230 1,890,000 419,700 0.2221 3,229 3,139 3,229 3,139 3,438 126 3,319.8 -6.90%
2000-01-11 0 0.232 0.230 0.236 0.204 0.250 7,354,000 1,689,168 0.2297 3,468 3,438 3,528 3,050 3,737 492 3,433.9 13.73%
2000-01-10 0 0.204 0.200 0.216 0.204 0.219 2,160,000 461,480 0.2136 3,050 2,990 3,229 3,050 3,274 144 3,194.0 -4.23%
2000-01-07 0 0.213 0.202 0.213 0.202 0.214 2,820,000 587,696 0.2084 3,184 3,020 3,184 3,020 3,199 189 3,115.6 3.40%
2000-01-06 0 0.206 - 0.206 0.210 0.218 1,666,000 353,564 0.2122 3,080 - 3,080 3,139 3,259 111 3,172.7 -3.74%
2000-01-05 0 0.214 0.201 0.214 0.200 0.223 7,170,000 1,509,178 0.2105 3,199 3,005 3,199 2,990 3,334 480 3,146.7 -4.46%
2000-01-04 0 0.224 0.220 0.224 0.180 0.239 4,974,000 1,050,318 0.2112 3,349 3,289 3,349 2,691 3,573 333 3,156.8 24.44%
2000-01-03 0 0.180 0.180 - 0.175 0.180 480,000 84,830 0.1767 2,691 2,691 - 2,616 2,691 32 2,642.1 2.86%
1999-12-30 0 0.175 0.170 - 0.170 0.175 330,000 57,470 0.1742 2,616 2,541 - 2,541 2,616 22 2,603.5 0.57%
1999-12-29 0 0.174 0.174 0.175 0.172 0.175 210,000 36,500 0.1738 2,601 2,601 2,616 2,571 2,616 14 2,598.4 -1.14%
1999-12-28 0 0.176 - 0.179 0.176 0.180 512,000 91,660 0.1790 2,631 - 2,676 2,631 2,691 34 2,676.4 -1.12%
1999-12-24 0 0.178 - 0.180 0.178 0.178 50,000 8,900 0.1780 2,661 - 2,691 2,661 2,661 3 2,661.1 0.00%
1999-12-23 0 0.178 0.178 0.180 0.177 0.182 308,000 55,406 0.1799 2,661 2,661 2,691 2,646 2,721 21 2,689.3 -1.11%
1999-12-22 0 0.180 - 0.180 0.176 0.182 590,000 107,020 0.1814 2,691 - 2,691 2,631 2,721 39 2,711.7 1.12%
1999-12-21 0 0.178 0.178 0.182 0.176 0.178 650,000 115,500 0.1777 2,661 2,661 2,721 2,631 2,661 43 2,656.5 -3.26%
1999-12-20 0 0.184 0.176 0.180 0.177 0.184 330,000 59,770 0.1811 2,751 2,631 2,691 2,646 2,751 22 2,707.7 4.55%
1999-12-17 0 0.176 0.176 0.182 0.170 0.182 668,000 117,564 0.1760 2,631 2,631 2,721 2,541 2,721 45 2,631.1 3.53%
1999-12-16 0 0.170 0.170 - 0.170 0.170 138,000 23,460 0.1700 2,541 2,541 - 2,541 2,541 9 2,541.5 -3.95%
1999-12-15 0 0.177 0.177 0.190 0.176 0.186 520,000 94,100 0.1810 2,646 2,646 2,840 2,631 2,781 35 2,705.3 -1.67%
1999-12-14 0 0.180 0.180 0.185 0.180 0.180 130,000 23,400 0.1800 2,691 2,691 2,766 2,691 2,691 9 2,691.0 -1.64%
1999-12-13 0 0.183 0.183 0.187 0.180 0.185 1,146,000 209,650 0.1829 2,736 2,736 2,796 2,691 2,766 77 2,734.9 1.67%
1999-12-10 0 0.180 0.180 - 0.169 0.176 1,650,000 284,500 0.1724 2,691 2,691 - 2,527 2,631 110 2,577.7 4.65%
1999-12-09 0 0.172 0.172 0.175 0.172 0.180 652,000 113,446 0.1740 2,571 2,571 2,616 2,571 2,691 44 2,601.2 -0.58%
1999-12-08 0 0.173 0.173 0.193 0.173 0.185 440,000 80,210 0.1823 2,586 2,586 2,885 2,586 2,766 29 2,725.3 -10.36%
1999-12-07 0 0.193 0.180 0.193 0.174 0.193 422,000 78,728 0.1866 2,885 2,691 2,885 2,601 2,885 28 2,789.0 13.53%
1999-12-06 0 0.170 0.170 - 0.167 0.170 250,000 41,900 0.1676 2,541 2,541 - 2,497 2,541 17 2,505.6 2.41%
1999-12-03 0 0.166 0.166 - 0.162 0.166 150,000 24,860 0.1657 2,482 2,482 - 2,422 2,482 10 2,477.7 0.00%
1999-12-02 0 0.166 0.166 0.174 0.166 0.172 500,000 85,068 0.1701 2,482 2,482 2,601 2,482 2,571 33 2,543.5 -2.35%
1999-12-01 0 0.170 0.166 0.170 0.166 0.170 100,000 16,800 0.1680 2,541 2,482 2,541 2,482 2,541 7 2,511.6 3.03%
1999-11-30 0 0.165 0.165 0.169 0.165 0.165 630,000 103,950 0.1650 2,467 2,467 2,527 2,467 2,467 42 2,466.7 0.00%
1999-11-29 0 0.165 0.165 0.174 0.160 0.166 250,000 41,010 0.1640 2,467 2,467 2,601 2,392 2,482 17 2,452.4 -1.20%
1999-11-26 0 0.167 0.166 0.173 0.167 0.177 426,000 73,378 0.1722 2,497 2,482 2,586 2,497 2,646 28 2,575.1 -6.18%
1999-11-25 0 0.178 - 0.178 0.178 0.178 218,000 38,804 0.1780 2,661 - 2,661 2,661 2,661 15 2,661.1 0.00%
1999-11-24 0 0.178 0.178 0.180 0.178 0.178 82,000 14,596 0.1780 2,661 2,661 2,691 2,661 2,661 5 2,661.1 1.71%
1999-11-23 0 0.175 0.172 0.175 0.171 0.184 608,000 106,920 0.1759 2,616 2,571 2,616 2,556 2,751 41 2,629.0 0.00%
1999-11-22 0 0.175 0.175 0.182 0.175 0.180 570,000 101,950 0.1789 2,616 2,616 2,721 2,616 2,691 38 2,673.9 -3.31%
1999-11-19 0 0.181 0.178 0.183 0.181 0.182 490,000 88,930 0.1815 2,706 2,661 2,736 2,706 2,721 33 2,713.2 -2.16%
1999-11-18 0 0.185 - 0.187 0.185 0.185 30,000 5,550 0.1850 2,766 - 2,796 2,766 2,766 2 2,765.7 -3.65%
1999-11-17 0 0.192 0.188 0.193 0.186 0.194 668,000 126,570 0.1895 2,870 2,811 2,885 2,781 2,900 45 2,832.6 3.23%
1999-11-16 0 0.186 - 0.190 0.185 0.186 186,000 34,450 0.1852 2,781 - 2,840 2,766 2,781 12 2,768.9 0.00%
1999-11-15 0 0.186 0.186 0.190 - - 0 0 - 2,781 2,781 2,840 - - 0 - 0.00%
1999-11-12 0 0.186 0.186 0.192 0.186 0.186 260,000 48,360 0.1860 2,781 2,781 2,870 2,781 2,781 17 2,780.7 -2.11%
1999-11-11 0 0.190 - 0.192 0.190 0.191 90,000 17,130 0.1903 2,840 - 2,870 2,840 2,855 6 2,845.4 1.60%
1999-11-10 0 0.187 - 0.187 0.187 0.191 280,000 53,280 0.1903 2,796 - 2,796 2,796 2,855 19 2,844.7 -2.09%
1999-11-09 0 0.191 - 0.191 0.191 0.195 160,000 30,850 0.1928 2,855 - 2,855 2,855 2,915 11 2,882.5 -2.05%
1999-11-08 0 0.195 - 0.195 0.195 0.195 10,000 1,950 0.1950 2,915 - 2,915 2,915 2,915 1 2,915.2 2.63%
1999-11-05 0 0.190 0.190 0.196 0.190 0.190 194,000 36,860 0.1900 2,840 2,840 2,930 2,840 2,840 13 2,840.5 -3.06%
1999-11-04 0 0.196 - 0.196 - - 0 0 - 2,930 - 2,930 - - 0 - -1.01%
1999-11-03 0 0.198 - 0.198 - - 20,000 3,960 0.1980 2,960 - 2,960 - - 1 2,960.1 0.00%
1999-11-02 0 0.198 - 0.198 0.198 0.198 90,000 17,820 0.1980 2,960 - 2,960 2,960 2,960 6 2,960.1 0.00%
1999-11-01 0 0.198 0.195 0.198 - - 0 0 - 2,960 2,915 2,960 - - 0 - 0.00%
1999-10-29 0 0.198 0.188 0.198 0.198 0.198 226,000 44,748 0.1980 2,960 2,811 2,960 2,960 2,960 15 2,960.1 0.00%
1999-10-28 0 0.198 0.190 0.198 0.198 0.198 20,000 3,960 0.1980 2,960 2,840 2,960 2,960 2,960 1 2,960.1 -1.98%
1999-10-27 0 0.202 0.193 - 0.195 0.202 630,000 125,322 0.1989 3,020 2,885 - 2,915 3,020 42 2,973.9 2.02%
1999-10-26 0 0.198 0.198 0.209 0.198 0.210 262,272 53,325 0.2033 2,960 2,960 3,124 2,960 3,139 18 3,039.6 -5.71%
1999-10-25 0 0.210 0.205 0.210 0.190 0.223 2,150,000 455,872 0.2120 3,139 3,065 3,139 2,840 3,334 144 3,169.8 11.11%
1999-10-22 0 0.189 0.189 - 0.186 0.190 550,000 103,728 0.1886 2,826 2,826 - 2,781 2,840 37 2,819.5 -0.53%
1999-10-21 0 0.190 0.189 - 0.186 0.190 460,000 86,760 0.1886 2,840 2,826 - 2,781 2,840 31 2,819.7 0.00%
1999-10-20 0 0.190 0.190 - 0.190 0.190 210,000 39,900 0.1900 2,840 2,840 - 2,840 2,840 14 2,840.5 0.00%
1999-10-19 0 0.190 - 0.190 0.193 0.197 404,000 79,372 0.1965 2,840 - 2,840 2,885 2,945 27 2,937.1 -5.00%
1999-10-15 0 0.200 0.200 0.204 0.200 0.200 416,000 83,200 0.2000 2,990 2,990 3,050 2,990 2,990 28 2,990.0 0.00%
1999-10-14 0 0.200 0.200 - 0.198 0.200 80,000 15,940 0.1993 2,990 2,990 - 2,960 2,990 5 2,978.7 1.01%
1999-10-13 0 0.198 0.198 0.201 0.198 0.201 450,000 90,210 0.2005 2,960 2,960 3,005 2,960 3,005 30 2,996.9 -1.49%
1999-10-12 0 0.201 0.201 0.210 0.201 0.210 1,180,000 244,830 0.2075 3,005 3,005 3,139 3,005 3,139 79 3,101.8 -1.95%
1999-10-11 0 0.205 0.205 0.219 0.205 0.220 2,457,681 528,111 0.2149 3,065 3,065 3,274 3,065 3,289 164 3,212.4 -6.82%
1999-10-08 0 0.220 - 0.220 0.220 0.220 400,000 88,000 0.2200 3,289 - 3,289 3,289 3,289 27 3,288.9 -2.22%
1999-10-07 0 0.225 - 0.225 0.225 0.235 240,000 54,900 0.2288 3,364 - 3,364 3,364 3,513 16 3,419.8 -1.75%
1999-10-06 0 0.229 0.220 0.229 0.202 0.270 3,266,000 751,246 0.2300 3,423 3,289 3,423 3,020 4,036 218 3,438.7 -4.58%
1999-10-05 0 0.240 0.235 - 0.200 0.244 3,336,000 725,650 0.2175 3,588 3,513 - 2,990 3,648 223 3,251.9 20.60%
1999-10-04 0 0.199 0.193 0.199 0.190 0.200 1,094,000 212,820 0.1945 2,975 2,885 2,975 2,840 2,990 73 2,908.2 6.99%
1999-09-30 0 0.186 0.186 0.193 0.184 0.188 986,000 182,870 0.1855 2,781 2,781 2,885 2,751 2,811 66 2,772.7 -1.06%
1999-09-29 0 0.188 0.187 0.191 0.177 0.188 1,928,000 348,856 0.1809 2,811 2,796 2,855 2,646 2,811 129 2,705.0 4.44%
1999-09-28 0 0.180 0.178 0.181 0.178 0.195 2,530,000 462,802 0.1829 2,691 2,661 2,706 2,661 2,915 169 2,734.7 -12.20%
1999-09-27 0 0.205 - 0.205 0.210 0.215 838,000 176,430 0.2105 3,065 - 3,065 3,139 3,214 56 3,147.5 -4.65%
1999-09-24 0 0.215 0.215 - 0.210 0.215 1,040,000 221,400 0.2129 3,214 3,214 - 3,139 3,214 70 3,182.6 0.00%
1999-09-23 0 0.215 0.219 0.220 0.215 0.220 676,000 148,150 0.2192 3,214 3,274 3,289 3,214 3,289 45 3,276.3 -1.83%
1999-09-22 0 0.219 0.219 0.225 0.219 0.224 1,330,000 292,940 0.2203 3,274 3,274 3,364 3,274 3,349 89 3,292.8 -1.35%
1999-09-21 0 0.222 0.222 0.226 0.216 0.230 4,162,000 924,574 0.2221 3,319 3,319 3,379 3,229 3,438 278 3,321.0 2.78%
1999-09-20 0 0.216 0.216 0.220 0.212 0.220 1,742,000 373,328 0.2143 3,229 3,229 3,289 3,169 3,289 117 3,203.9 1.89%
1999-09-17 0 0.212 0.212 - 0.194 0.212 1,580,000 323,380 0.2047 3,169 3,169 - 2,900 3,169 106 3,059.8 6.00%
1999-09-15 0 0.200 - 0.200 0.195 0.204 1,000,000 199,970 0.2000 2,990 - 2,990 2,915 3,050 67 2,989.5 -4.76%
1999-09-14 0 0.210 0.197 0.210 0.196 0.219 1,690,000 352,030 0.2083 3,139 2,945 3,139 2,930 3,274 113 3,114.1 -6.67%
1999-09-13 0 0.225 0.222 0.225 0.217 0.226 5,904,000 1,310,554 0.2220 3,364 3,319 3,364 3,244 3,379 395 3,318.5 4.65%
1999-09-10 0 0.215 0.212 0.216 0.195 0.230 4,324,000 905,568 0.2094 3,214 3,169 3,229 2,915 3,438 289 3,130.9 11.40%
1999-09-09 0 0.193 0.188 0.193 0.187 0.193 3,132,000 591,948 0.1890 2,885 2,811 2,885 2,796 2,885 210 2,825.5 3.21%
1999-09-08 0 0.187 0.181 0.188 0.173 0.188 3,502,000 633,174 0.1808 2,796 2,706 2,811 2,586 2,811 234 2,703.0 5.65%
1999-09-07 0 0.177 0.175 0.189 0.168 0.190 3,766,000 677,234 0.1798 2,646 2,616 2,826 2,512 2,840 252 2,688.4 4.12%
1999-09-06 0 0.170 0.170 - 0.166 0.170 2,990,000 504,200 0.1686 2,541 2,541 - 2,482 2,541 200 2,521.0 0.00%
1999-09-03 0 0.170 0.170 0.178 0.167 0.180 3,680,000 627,038 0.1704 2,541 2,541 2,661 2,497 2,691 246 2,547.3 -5.56%
1999-09-02 0 0.180 0.175 0.180 0.167 0.198 8,486,000 1,478,478 0.1742 2,691 2,616 2,691 2,497 2,960 568 2,604.6 -10.00%
1999-09-01 0 0.200 0.198 0.200 0.200 0.224 1,358,000 281,794 0.2075 2,990 2,960 2,990 2,990 3,349 91 3,102.2 -9.91%
1999-08-31 0 0.222 0.222 - 0.218 0.223 1,650,000 362,580 0.2197 3,319 3,319 - 3,259 3,334 110 3,285.1 0.00%
1999-08-30 0 0.222 0.218 0.222 0.222 0.234 1,220,000 276,800 0.2269 3,319 3,259 3,319 3,319 3,498 82 3,391.9 -4.31%
1999-08-27 0 0.232 0.232 0.238 0.230 0.238 764,000 177,186 0.2319 3,468 3,468 3,558 3,438 3,558 51 3,467.1 0.87%
1999-08-26 0 0.230 0.230 0.239 0.230 0.239 1,290,000 300,412 0.2329 3,438 3,438 3,573 3,438 3,573 86 3,481.5 -1.71%
1999-08-25 0 0.234 - 0.241 0.223 0.250 2,526,000 589,354 0.2333 3,498 - 3,603 3,334 3,737 169 3,488.0 -8.24%
1999-08-24 0 0.255 0.250 0.255 0.242 0.265 1,002,000 251,600 0.2511 3,812 3,737 3,812 3,618 3,962 67 3,753.8 -7.27%
1999-08-23 0 0.275 - 0.275 - - 0 0 - 4,111 - 4,111 - - 0 - -3.51%
1999-08-20 0 0.285 0.275 0.285 0.290 0.300 608,340 176,559 0.2902 4,261 4,111 4,261 4,335 4,485 41 4,338.9 -1.72%
1999-08-19 0 0.290 0.290 0.310 0.280 0.295 552,000 159,060 0.2882 4,335 4,335 4,634 4,186 4,410 37 4,307.8 3.57%
1999-08-18 0 0.280 0.275 0.280 0.270 0.280 210,000 57,700 0.2748 4,186 4,111 4,186 4,036 4,186 14 4,107.6 3.70%
1999-08-17 0 0.270 0.265 0.270 0.270 0.280 350,000 95,000 0.2714 4,036 3,962 4,036 4,036 4,186 23 4,057.8 -3.57%
1999-08-16 0 0.280 0.275 0.280 0.275 0.285 350,000 96,310 0.2752 4,186 4,111 4,186 4,111 4,261 23 4,113.7 5.66%
1999-08-13 0 0.265 0.260 0.285 0.265 0.265 120,000 31,800 0.2650 3,962 3,887 4,261 3,962 3,962 8 3,961.7 -7.02%
1999-08-12 0 0.285 0.275 0.285 0.270 0.290 890,000 250,200 0.2811 4,261 4,111 4,261 4,036 4,335 60 4,202.7 -1.72%
1999-08-11 0 0.290 0.280 0.290 0.280 0.295 260,000 74,400 0.2862 4,335 4,186 4,335 4,186 4,410 17 4,277.9 -3.33%
1999-08-10 0 0.300 0.270 0.300 0.290 0.305 610,000 179,250 0.2939 4,485 4,036 4,485 4,335 4,560 41 4,393.0 -4.76%
1999-08-09 0 0.315 0.295 0.315 0.295 0.315 136,000 40,570 0.2983 4,709 4,410 4,709 4,410 4,709 9 4,459.6 0.00%
1999-08-06 0 0.315 0.310 0.315 0.305 0.315 280,000 85,480 0.3053 4,709 4,634 4,709 4,560 4,709 19 4,563.9 -1.56%
1999-08-05 0 0.320 0.300 0.320 0.300 0.325 1,300,545 411,687 0.3165 4,784 4,485 4,784 4,485 4,859 87 4,732.3 -5.88%
1999-08-04 0 0.340 0.335 0.340 0.325 0.340 1,400,000 466,850 0.3335 5,083 5,008 5,083 4,859 5,083 94 4,985.2 0.00%
1999-08-03 0 0.340 0.335 0.345 0.330 0.345 6,756,000 2,294,340 0.3396 5,083 5,008 5,158 4,933 5,158 452 5,076.9 3.03%
1999-08-02 0 0.330 0.325 0.330 0.315 0.330 5,182,000 1,657,830 0.3199 4,933 4,859 4,933 4,709 4,933 347 4,782.7 6.45%
1999-07-30 0 0.310 0.305 0.310 0.295 0.315 878,000 266,000 0.3030 4,634 4,560 4,634 4,410 4,709 59 4,529.2 -1.59%
1999-07-29 0 0.315 0.315 0.320 0.300 0.320 632,000 196,780 0.3114 4,709 4,709 4,784 4,485 4,784 42 4,654.8 -4.55%
1999-07-28 0 0.330 0.320 0.330 0.320 0.340 1,188,000 388,140 0.3267 4,933 4,784 4,933 4,784 5,083 79 4,884.3 0.00%
1999-07-27 0 0.330 0.315 0.330 0.310 0.330 1,466,000 460,070 0.3138 4,933 4,709 4,933 4,634 4,933 98 4,691.6 0.00%
1999-07-26 0 0.330 0.325 0.330 0.310 0.350 1,100,000 365,500 0.3323 4,933 4,859 4,933 4,634 5,232 74 4,967.4 -4.35%
1999-07-23 0 0.345 0.345 0.350 0.340 0.340 746,000 253,640 0.3400 5,158 5,158 5,232 5,083 5,083 50 5,082.9 -1.43%
1999-07-22 0 0.350 0.350 0.360 0.350 0.370 1,688,000 612,060 0.3626 5,232 5,232 5,382 5,232 5,531 113 5,420.7 -1.41%
1999-07-21 0 0.355 0.355 0.365 0.350 0.360 1,912,000 682,280 0.3568 5,307 5,307 5,457 5,232 5,382 128 5,334.7 -5.33%
1999-07-20 0 0.375 0.360 0.375 0.370 0.380 1,200,000 452,500 0.3771 5,606 5,382 5,606 5,531 5,681 80 5,637.3 0.00%
1999-07-19 0 0.375 0.370 0.375 0.375 0.380 1,560,000 590,800 0.3787 5,606 5,531 5,606 5,606 5,681 104 5,661.7 -1.32%
1999-07-16 0 0.380 0.375 0.380 0.375 0.395 772,000 295,000 0.3821 5,681 5,606 5,681 5,606 5,905 52 5,712.7 -1.30%
1999-07-15 0 0.385 0.385 0.390 0.380 0.390 616,000 237,200 0.3851 5,756 5,756 5,830 5,681 5,830 41 5,756.6 4.05%
1999-07-14 0 0.370 0.370 0.380 0.365 0.370 1,040,000 384,050 0.3693 5,531 5,531 5,681 5,457 5,531 70 5,520.6 -3.90%
1999-07-13 0 0.385 0.385 0.390 0.380 0.405 2,568,000 1,011,850 0.3940 5,756 5,756 5,830 5,681 6,055 172 5,890.5 -3.75%
1999-07-12 0 0.400 0.395 0.400 0.360 0.410 7,642,000 2,960,700 0.3874 5,980 5,905 5,980 5,382 6,129 511 5,791.9 11.11%
1999-07-09 0 0.360 0.355 0.360 0.330 0.370 9,346,000 3,297,200 0.3528 5,382 5,307 5,382 4,933 5,531 625 5,274.2 -5.26%
1999-07-08 0 0.380 0.380 0.385 0.365 0.390 2,974,000 1,129,300 0.3797 5,681 5,681 5,756 5,457 5,830 199 5,676.8 1.33%
1999-07-07 0 0.375 0.375 0.380 0.350 0.410 4,324,000 1,631,890 0.3774 5,606 5,606 5,681 5,232 6,129 289 5,642.1 -5.06%
1999-07-06 1 0.395 - - - - 0 0 - 5,905 - - - - 0 - 0.00%
1999-07-05 0 0.395 0.395 0.400 0.395 0.405 2,170,000 871,870 0.4018 5,905 5,905 5,980 5,905 6,055 145 6,006.6 -2.47%
1999-07-02 0 0.405 0.400 0.405 0.395 0.410 1,542,000 621,060 0.4028 6,055 5,980 6,055 5,905 6,129 103 6,021.2 1.25%
1999-06-30 0 0.400 0.395 0.400 0.390 0.420 3,142,000 1,249,080 0.3975 5,980 5,905 5,980 5,830 6,279 210 5,943.2 0.00%
1999-06-29 0 0.400 0.400 0.405 0.400 0.420 2,409,090 976,452 0.4053 5,980 5,980 6,055 5,980 6,279 161 6,059.4 -1.23%
1999-06-28 0 0.405 0.400 0.410 0.390 0.415 2,110,000 857,230 0.4063 6,055 5,980 6,129 5,830 6,204 141 6,073.6 5.19%
1999-06-25 0 0.385 0.380 0.385 0.385 0.400 4,099,386 1,610,865 0.3930 5,756 5,681 5,756 5,756 5,980 274 5,874.5 -2.53%
1999-06-24 0 0.395 0.390 0.395 0.395 0.405 6,002,000 2,396,540 0.3993 5,905 5,830 5,905 5,905 6,055 401 5,969.3 -3.66%
1999-06-23 0 0.410 0.410 0.420 0.410 0.430 2,666,000 1,108,250 0.4157 6,129 6,129 6,279 6,129 6,428 178 6,214.6 -3.53%
1999-06-22 0 0.425 0.420 0.425 0.420 0.435 4,896,000 2,097,500 0.4284 6,354 6,279 6,354 6,279 6,503 327 6,404.6 -2.30%
1999-06-21 0 0.435 0.435 0.440 0.435 0.460 10,270,000 4,571,050 0.4451 6,503 6,503 6,578 6,503 6,877 687 6,653.9 -3.33%
1999-06-17 0 0.450 0.445 0.450 0.420 0.455 29,582,030 13,065,462 0.4417 6,727 6,653 6,727 6,279 6,802 1,979 6,602.8 8.43%
1999-06-16 0 0.415 0.420 0.425 0.405 0.440 8,795,943 3,716,898 0.4226 6,204 6,279 6,354 6,055 6,578 588 6,317.3 0.00%
1999-06-15 0 0.415 0.415 0.420 0.390 0.415 4,604,000 1,870,330 0.4062 6,204 6,204 6,279 5,830 6,204 308 6,073.2 2.47%
1999-06-14 0 0.405 0.400 0.420 0.375 0.430 3,088,162 1,285,862 0.4164 6,055 5,980 6,279 5,606 6,428 207 6,224.8 8.00%
1999-06-11 0 0.375 0.375 0.390 0.370 0.380 150,000 55,740 0.3716 5,606 5,606 5,830 5,531 5,681 10 5,555.3 -7.41%
1999-06-10 0 0.405 0.400 0.405 0.385 0.405 790,000 312,940 0.3961 6,055 5,980 6,055 5,756 6,055 53 5,922.0 1.25%
1999-06-09 0 0.400 0.400 0.410 0.400 0.410 394,000 159,720 0.4054 5,980 5,980 6,129 5,980 6,129 26 6,060.3 -2.44%
1999-06-08 0 0.410 0.405 0.410 0.405 0.420 954,000 391,020 0.4099 6,129 6,055 6,129 6,055 6,279 64 6,127.5 -2.38%
1999-06-07 0 0.420 0.410 0.420 0.410 0.420 264,000 109,240 0.4138 6,279 6,129 6,279 6,129 6,279 18 6,186.0 2.44%
1999-06-04 0 0.410 0.415 0.420 0.405 0.440 6,632,000 2,855,240 0.4305 6,129 6,204 6,279 6,055 6,578 444 6,436.2 1.23%
1999-06-03 0 0.405 0.400 0.410 0.390 0.420 1,430,000 577,400 0.4038 6,055 5,980 6,129 5,830 6,279 96 6,036.4 0.00%
1999-06-02 0 0.405 0.400 0.405 0.380 0.410 2,230,000 880,750 0.3950 6,055 5,980 6,055 5,681 6,129 149 5,904.5 9.46%
1999-06-01 0 0.370 0.370 0.375 0.355 0.375 1,588,000 576,830 0.3632 5,531 5,531 5,606 5,307 5,606 106 5,430.4 2.78%
1999-05-31 0 0.360 0.360 0.370 0.350 0.370 650,000 233,700 0.3595 5,382 5,382 5,531 5,232 5,531 43 5,375.0 -5.26%
1999-05-28 0 0.380 0.360 0.380 0.360 0.380 118,000 43,880 0.3719 5,681 5,382 5,681 5,382 5,681 8 5,559.3 0.00%
1999-05-27 0 0.380 0.360 0.390 0.380 0.400 1,220,000 473,300 0.3880 5,681 5,382 5,830 5,681 5,980 82 5,799.8 -5.00%
1999-05-26 0 0.400 0.400 0.410 0.400 0.405 1,952,000 781,050 0.4001 5,980 5,980 6,129 5,980 6,055 131 5,981.8 0.00%
1999-05-25 0 0.400 0.400 0.410 0.400 0.420 2,478,000 1,010,470 0.4078 5,980 5,980 6,129 5,980 6,279 166 6,096.2 -2.44%
1999-05-24 0 0.410 0.410 0.415 0.400 0.420 2,430,000 994,700 0.4093 6,129 6,129 6,204 5,980 6,279 163 6,119.6 -2.38%
1999-05-21 0 0.420 0.420 0.425 0.400 0.450 5,922,000 2,491,300 0.4207 6,279 6,279 6,354 5,980 6,727 396 6,289.1 -4.55%
1999-05-20 0 0.440 0.435 0.450 0.435 0.470 4,580,000 2,068,650 0.4517 6,578 6,503 6,727 6,503 7,026 306 6,752.4 -5.38%
1999-05-19 0 0.465 0.460 0.465 0.415 0.480 6,730,000 3,080,750 0.4578 6,952 6,877 6,952 6,204 7,176 450 6,843.5 8.14%
1999-05-18 0 0.430 0.420 0.435 0.405 0.430 1,120,000 476,300 0.4253 6,428 6,279 6,503 6,055 6,428 75 6,357.6 2.38%
1999-05-17 0 0.420 0.410 0.420 0.415 0.435 810,000 343,650 0.4243 6,279 6,129 6,279 6,204 6,503 54 6,342.6 2.44%
1999-05-14 0 0.410 0.405 0.410 0.405 0.425 2,870,000 1,190,900 0.4149 6,129 6,055 6,129 6,055 6,354 192 6,203.4 -1.20%
1999-05-13 0 0.415 0.410 0.420 0.410 0.450 6,008,000 2,623,140 0.4366 6,204 6,129 6,279 6,129 6,727 402 6,527.2 -5.68%
1999-05-12 0 0.440 0.435 0.440 0.400 0.450 7,870,000 3,388,510 0.4306 6,578 6,503 6,578 5,980 6,727 526 6,436.8 4.76%
1999-05-11 0 0.420 0.415 0.425 0.370 0.430 5,322,000 2,186,030 0.4108 6,279 6,204 6,354 5,531 6,428 356 6,140.7 5.00%
1999-05-10 0 0.400 0.395 0.400 0.380 0.465 9,426,000 3,922,060 0.4161 5,980 5,905 5,980 5,681 6,952 631 6,220.4 -10.11%
1999-05-07 0 0.445 0.440 0.445 0.440 0.550 24,066,000 11,477,920 0.4769 6,653 6,578 6,653 6,578 8,222 1,610 7,130.1 -20.54%
1999-05-06 0 0.560 0.550 0.560 0.530 0.630 24,390,500 14,348,930 0.5883 8,372 8,222 8,372 7,923 9,418 1,631 8,794.9 0.00%
1999-05-05 0 0.560 0.550 0.560 0.445 0.580 24,903,009 12,681,674 0.5092 8,372 8,222 8,372 6,653 8,671 1,666 7,613.1 30.23%
1999-05-04 0 0.430 0.430 0.435 0.420 0.460 16,473,738 7,232,325 0.4390 6,428 6,428 6,503 6,279 6,877 1,102 6,563.3 3.61%
1999-05-03 0 0.415 0.415 0.420 0.380 0.420 3,142,000 1,280,070 0.4074 6,204 6,204 6,279 5,681 6,279 210 6,090.6 6.41%
1999-04-30 0 0.390 0.385 0.390 0.390 0.420 1,780,000 712,800 0.4004 5,830 5,756 5,830 5,830 6,279 119 5,986.6 -2.50%
1999-04-29 0 0.400 0.400 0.405 0.380 0.405 2,594,829 1,020,320 0.3932 5,980 5,980 6,055 5,681 6,055 174 5,878.4 -1.23%
1999-04-28 0 0.405 0.400 0.405 0.390 0.450 7,423,136 3,059,332 0.4121 6,055 5,980 6,055 5,830 6,727 497 6,161.3 3.85%
1999-04-27 0 0.390 0.385 0.390 0.365 0.420 8,090,000 3,157,780 0.3903 5,830 5,756 5,830 5,457 6,279 541 5,835.4 11.43%
1999-04-26 0 0.350 0.350 0.360 0.345 0.400 4,162,000 1,552,540 0.3730 5,232 5,232 5,382 5,158 5,980 278 5,576.7 0.00%
1999-04-23 0 0.350 0.340 0.345 0.340 0.460 7,361,926 2,870,993 0.3900 5,232 5,083 5,158 5,083 6,877 492 5,830.1 -13.58%
1999-04-22 0 0.405 0.395 0.405 0.345 0.435 12,074,000 4,907,770 0.4065 6,055 5,905 6,055 5,158 6,503 808 6,076.7 20.90%
1999-04-21 0 0.335 0.330 0.335 0.260 0.335 10,060,682 3,071,738 0.3053 5,008 4,933 5,008 3,887 5,008 673 4,564.5 34.00%
1999-04-20 0 0.250 0.240 0.255 0.224 0.270 4,786,000 1,185,712 0.2477 3,737 3,588 3,812 3,349 4,036 320 3,703.7 11.11%
1999-04-19 0 0.225 0.219 0.225 0.216 0.227 7,978,000 1,754,516 0.2199 3,364 3,274 3,364 3,229 3,394 534 3,287.7 4.17%
1999-04-16 0 0.216 0.212 0.216 0.212 0.218 2,568,000 554,816 0.2160 3,229 3,169 3,229 3,169 3,259 172 3,229.9 -1.82%
1999-04-15 0 0.220 0.216 0.220 0.216 0.220 1,350,000 295,102 0.2186 3,289 3,229 3,289 3,229 3,289 90 3,267.9 0.00%
1999-04-14 0 0.220 0.214 0.221 0.205 0.230 2,058,568 442,347 0.2149 3,289 3,199 3,304 3,065 3,438 138 3,212.4 7.32%
1999-04-13 0 0.205 0.200 0.205 0.196 0.205 2,360,000 477,960 0.2025 3,065 2,990 3,065 2,930 3,065 158 3,027.7 3.02%
1999-04-12 0 0.199 0.195 0.199 0.197 0.200 298,000 59,026 0.1981 2,975 2,915 2,975 2,945 2,990 20 2,961.2 0.00%
1999-04-09 0 0.199 0.199 - 0.191 0.199 584,000 112,680 0.1929 2,975 2,975 - 2,855 2,975 39 2,884.5 2.58%
1999-04-08 0 0.194 0.200 0.203 0.194 0.200 722,000 143,250 0.1984 2,900 2,990 3,035 2,900 2,990 48 2,966.1 -5.83%
1999-04-07 0 0.206 - 0.206 - - 0 0 - 3,080 - 3,080 - - 0 - -0.48%
1999-04-01 0 0.207 - 0.210 - - 0 0 - 3,095 - 3,139 - - 0 - 0.00%
1999-03-31 0 0.207 0.207 - 0.200 0.200 50,000 10,000 0.2000 3,095 3,095 - 2,990 2,990 3 2,990.0 1.47%
1999-03-30 0 0.204 0.204 0.209 0.204 0.211 630,000 131,570 0.2088 3,050 3,050 3,124 3,050 3,154 42 3,122.1 0.00%
1999-03-29 0 0.204 - 0.211 - - 0 0 - 3,050 - 3,154 - - 0 - 0.00%
1999-03-26 0 0.204 0.204 - 0.196 0.204 516,000 102,564 0.1988 3,050 3,050 - 2,930 3,050 35 2,971.5 2.00%
1999-03-25 0 0.200 0.199 0.203 0.200 0.204 220,000 44,180 0.2008 2,990 2,975 3,035 2,990 3,050 15 3,002.2 -0.99%
1999-03-24 0 0.202 0.199 0.202 0.195 0.213 440,000 89,310 0.2030 3,020 2,975 3,020 2,915 3,184 29 3,034.5 -5.16%
1999-03-23 0 0.213 0.210 0.213 - - 0 0 - 3,184 3,139 3,184 - - 0 - 0.00%
1999-03-22 0 0.213 0.212 0.213 - - 3,779,741 755,948 0.2000 3,184 3,169 3,184 - - 253 2,989.9 0.00%
1999-03-19 0 0.213 0.210 0.213 0.210 0.214 4,244,000 852,058 0.2008 3,184 3,139 3,184 3,139 3,199 284 3,001.4 1.43%
1999-03-18 0 0.210 0.210 0.218 0.210 0.224 4,470,000 935,050 0.2092 3,139 3,139 3,259 3,139 3,349 299 3,127.2 -4.55%
1999-03-17 0 0.220 0.218 0.224 0.206 0.220 2,380,000 512,740 0.2154 3,289 3,259 3,349 3,080 3,289 159 3,220.7 4.76%
1999-03-16 0 0.210 0.204 0.211 0.203 0.210 1,860,000 384,920 0.2069 3,139 3,050 3,154 3,035 3,139 124 3,093.8 2.94%
1999-03-15 0 0.204 0.200 0.208 0.194 0.206 4,612,000 918,880 0.1992 3,050 2,990 3,110 2,900 3,080 309 2,978.5 2.00%
1999-03-12 0 0.200 0.199 0.200 0.193 0.204 610,000 120,128 0.1969 2,990 2,975 2,990 2,885 3,050 41 2,944.1 -1.96%
1999-03-11 0 0.204 0.204 0.205 0.200 0.202 2,134,000 427,490 0.2003 3,050 3,050 3,065 2,990 3,020 143 2,994.8 3.03%
1999-03-10 0 0.198 0.198 0.208 0.198 0.205 1,366,000 276,126 0.2021 2,960 2,960 3,110 2,960 3,065 91 3,022.0 -5.71%
1999-03-09 0 0.210 0.208 0.210 0.205 0.210 840,000 175,200 0.2086 3,139 3,110 3,139 3,065 3,139 56 3,118.1 1.45%
1999-03-08 0 0.207 0.207 0.210 0.207 0.227 960,000 204,700 0.2132 3,095 3,095 3,139 3,095 3,394 64 3,187.7 -8.81%
1999-03-05 0 0.227 0.227 0.228 0.220 0.235 2,668,000 607,572 0.2277 3,394 3,394 3,409 3,289 3,513 178 3,404.4 6.57%
1999-03-04 0 0.213 0.211 0.214 0.213 0.220 450,000 97,320 0.2163 3,184 3,154 3,199 3,184 3,289 30 3,233.1 -3.18%
1999-03-03 0 0.220 0.219 0.220 0.208 0.223 70,000 15,286 0.2184 3,289 3,274 3,289 3,110 3,334 5 3,264.6 0.46%
1999-03-02 0 0.219 0.219 0.220 0.208 0.220 3,476,000 753,496 0.2168 3,274 3,274 3,289 3,110 3,289 233 3,240.7 1.86%
1999-03-01 0 0.215 0.207 0.215 0.207 0.217 2,918,000 619,312 0.2122 3,214 3,095 3,214 3,095 3,244 195 3,172.9 5.91%
1999-02-26 0 0.203 0.201 0.203 0.186 0.203 2,982,000 570,884 0.1914 3,035 3,005 3,035 2,781 3,035 199 2,862.0 4.64%
1999-02-25 0 0.194 0.192 0.194 0.182 0.195 1,212,000 233,712 0.1928 2,900 2,870 2,900 2,721 2,915 81 2,882.8 -2.02%
1999-02-24 0 0.198 0.192 0.198 0.192 0.202 898,000 175,734 0.1957 2,960 2,870 2,960 2,870 3,020 60 2,925.6 -1.98%
1999-02-23 0 0.202 0.200 0.202 0.202 0.202 400,000 80,800 0.2020 3,020 2,990 3,020 3,020 3,020 27 3,019.8 -3.35%
1999-02-22 0 0.209 0.208 0.209 0.205 0.209 450,000 92,450 0.2054 3,124 3,110 3,124 3,065 3,124 30 3,071.3 0.00%
1999-02-19 0 0.209 0.209 0.210 0.194 0.210 1,202,000 238,248 0.1982 3,124 3,124 3,139 2,900 3,139 80 2,963.2 -0.95%
1999-02-15 0 0.211 0.200 0.211 0.200 0.218 1,620,000 336,620 0.2078 3,154 2,990 3,154 2,990 3,259 108 3,106.4 1.93%
1999-02-12 0 0.207 0.207 0.208 0.207 0.213 1,743,737 364,233 0.2089 3,095 3,095 3,110 3,095 3,184 117 3,122.7 0.49%
1999-02-11 0 0.206 0.211 0.212 0.201 0.211 2,542,000 519,160 0.2042 3,080 3,154 3,169 3,005 3,154 170 3,053.2 -0.48%
1999-02-10 0 0.207 0.201 0.212 0.200 0.222 4,896,000 1,028,962 0.2102 3,095 3,005 3,169 2,990 3,319 327 3,141.9 -8.00%
1999-02-09 0 0.225 0.218 0.224 0.218 0.255 28,457,104 6,798,595 0.2389 3,364 3,259 3,349 3,259 3,812 1,904 3,571.6 0.45%
1999-02-08 0 0.224 0.225 0.228 0.175 0.228 27,658,000 5,778,868 0.2089 3,349 3,364 3,409 2,616 3,409 1,850 3,123.6 28.74%
1999-02-05 1 0.174 - - - - 0 0 - 2,601 - - - - 0 - 0.00%
1999-02-04 1 0.174 - - - - 0 0 - 2,601 - - - - 0 - 0.00%
1999-02-03 0 0.174 0.174 0.180 0.170 0.230 29,158,000 5,580,194 0.1914 2,601 2,601 2,691 2,541 3,438 1,950 2,861.1 -21.62%
1999-02-02 0 0.222 0.223 0.224 0.220 0.250 27,529,114 6,302,745 0.2289 3,319 3,334 3,349 3,289 3,737 1,841 3,422.7 -3.06%
1999-02-01 0 0.229 0.226 0.227 0.217 0.330 77,040,044 18,833,679 0.2445 3,423 3,379 3,394 3,244 4,933 5,153 3,654.7 -8.03%
1999-01-29 0 0.249 0.241 0.248 0.242 0.840 8,687,943 2,572,218 0.2961 3,722 3,603 3,708 3,618 12,558 581 4,426.1 -70.71%
1999-01-28 0 0.850 0.840 0.850 0.750 0.850 310,000 245,400 0.7916 12,707 12,558 12,707 11,212 12,707 21 11,834 -3.41%
1999-01-27 0 0.880 - 0.880 - - 0 0 - 13,156 - 13,156 - - 0 - -1.12%
1999-01-26 0 0.890 - 0.890 0.880 0.900 52,000 46,000 0.8846 13,305 - 13,305 13,156 13,455 3 13,225 1.14%
1999-01-25 0 0.880 - 0.880 0.900 0.900 20,000 18,000 0.9000 13,156 - 13,156 13,455 13,455 1 13,455 -1.12%
1999-01-22 0 0.890 0.810 0.890 0.880 0.890 90,000 79,600 0.8844 13,305 12,109 13,305 13,156 13,305 6 13,222 -4.30%
1999-01-21 0 0.930 0.920 0.930 0.880 0.950 82,000 75,300 0.9183 13,903 13,754 13,903 13,156 14,202 5 13,728 -2.11%
1999-01-20 0 0.950 0.940 0.950 0.950 0.950 4,000 3,800 0.9500 14,202 14,053 14,202 14,202 14,202 0 14,202 -1.04%
1999-01-19 0 0.960 0.950 0.960 0.940 0.960 6,113 5,818 0.9517 14,352 14,202 14,352 14,053 14,352 0 14,228 2.13%
1999-01-18 0 0.940 0.930 0.940 0.940 0.940 2,000 1,880 0.9400 14,053 13,903 14,053 14,053 14,053 0 14,053 0.00%
1999-01-15 0 0.940 - 0.940 0.940 0.940 2,000 1,880 0.9400 14,053 - 14,053 14,053 14,053 0 14,053 -1.05%
1999-01-14 0 0.950 - 0.960 - - 0 0 - 14,202 - 14,352 - - 0 - 0.00%
1999-01-13 0 0.950 - 0.950 - - 0 0 - 14,202 - 14,202 - - 0 - -3.06%
1999-01-12 0 0.980 1.000 - 0.940 0.980 66,000 62,200 0.9424 14,651 14,950 - 14,053 14,651 4 14,089 6.52%
1999-01-11 0 0.920 0.910 0.920 0.890 0.920 38,000 34,400 0.9053 13,754 13,604 13,754 13,305 13,754 3 13,533 2.22%
1999-01-08 0 0.900 - 0.900 0.880 0.960 176,000 161,220 0.9160 13,455 - 13,455 13,156 14,352 12 13,694 -10.00%
1999-01-07 0 1.000 0.990 1.000 1.000 1.000 4,000 4,000 1.0000 14,950 14,800 14,950 14,950 14,950 0 14,950 1.01%
1999-01-06 0 0.990 0.960 0.990 0.960 1.000 18,000 17,600 0.9778 14,800 14,352 14,800 14,352 14,950 1 14,618 -1.00%
1999-01-05 0 1.000 0.950 1.000 0.970 1.000 162,000 158,900 0.9809 14,950 14,202 14,950 14,501 14,950 11 14,664 0.00%
1999-01-04 0 1.000 0.970 1.000 - - 0 0 - 14,950 14,501 14,950 - - 0 - 0.00%
1998-12-31 0 1.000 0.970 1.000 0.990 1.000 50,000 49,700 0.9940 14,950 14,501 14,950 14,800 14,950 3 14,860 0.00%
1998-12-30 0 1.000 0.970 1.000 - - 0 0 - 14,950 14,501 14,950 - - 0 - 0.00%
1998-12-29 0 1.000 0.970 1.010 1.000 1.000 15,852 15,704 0.9907 14,950 14,501 15,099 14,950 14,950 1 14,810 -0.99%
1998-12-28 0 1.010 0.970 1.010 - - 0 0 - 15,099 14,501 15,099 - - 0 - 0.00%
1998-12-24 0 1.010 1.000 1.010 1.000 1.010 24,000 24,040 1.0017 15,099 14,950 15,099 14,950 15,099 2 14,975 2.02%
1998-12-23 0 0.990 0.970 0.990 - - 100 88 0.8800 14,800 14,501 14,800 - - 0 13,156 -1.00%
1998-12-22 0 1.000 1.000 - 0.960 1.000 76,809 74,632 0.9717 14,950 14,950 - 14,352 14,950 5 14,526 0.00%
1998-12-21 0 1.000 0.990 1.000 0.970 1.000 40,512 39,597 0.9774 14,950 14,800 14,950 14,501 14,950 3 14,612 0.00%
1998-12-18 0 1.000 0.970 1.000 - - 0 0 - 14,950 14,501 14,950 - - 0 - -0.99%
1998-12-17 0 1.010 1.000 1.010 0.970 1.020 10,000 9,960 0.9960 15,099 14,950 15,099 14,501 15,249 1 14,890 3.06%
1998-12-16 0 0.980 0.970 0.980 0.980 1.000 12,000 11,800 0.9833 14,651 14,501 14,651 14,651 14,950 1 14,701 -2.97%
1998-12-15 0 1.010 0.950 1.000 0.970 1.010 42,000 41,180 0.9805 15,099 14,202 14,950 14,501 15,099 3 14,658 1.00%
1998-12-14 0 1.000 0.970 1.000 1.000 1.000 22,000 22,000 1.0000 14,950 14,501 14,950 14,950 14,950 1 14,950 -0.99%
1998-12-11 0 1.010 1.000 1.010 0.970 1.010 136,000 133,560 0.9821 15,099 14,950 15,099 14,501 15,099 9 14,682 1.00%
1998-12-10 0 1.000 0.980 1.000 1.000 1.020 22,000 22,040 1.0018 14,950 14,651 14,950 14,950 15,249 1 14,977 0.00%
1998-12-09 0 1.000 0.990 1.000 1.000 1.000 4,000 4,000 1.0000 14,950 14,800 14,950 14,950 14,950 0 14,950 0.00%
1998-12-08 0 1.000 0.990 1.000 0.950 1.000 226,000 219,980 0.9734 14,950 14,800 14,950 14,202 14,950 15 14,552 0.00%
1998-12-07 0 1.000 0.970 0.980 0.970 1.010 352,000 347,280 0.9866 14,950 14,501 14,651 14,501 15,099 24 14,749 0.00%
1998-12-04 0 1.000 0.990 1.000 0.970 1.000 84,000 82,320 0.9800 14,950 14,800 14,950 14,501 14,950 6 14,651 -0.99%
1998-12-03 0 1.010 1.000 1.010 1.000 1.020 332,000 333,040 1.0031 15,099 14,950 15,099 14,950 15,249 22 14,997 -2.88%
1998-12-02 0 1.040 1.030 1.040 1.000 1.050 926,000 943,900 1.0193 15,548 15,398 15,548 14,950 15,697 62 15,239 -0.95%
1998-12-01 0 1.050 1.010 1.050 1.020 1.060 316,000 328,420 1.0393 15,697 15,099 15,697 15,249 15,847 21 15,537 -1.87%
1998-11-30 0 1.070 1.030 1.070 1.030 1.070 250,000 261,500 1.0460 15,996 15,398 15,996 15,398 15,996 17 15,637 0.00%
1998-11-27 0 1.070 1.040 1.070 1.070 1.080 190,000 203,700 1.0721 15,996 15,548 15,996 15,996 16,146 13 16,028 -0.93%
1998-11-26 0 1.080 1.070 1.080 1.050 1.080 126,000 132,840 1.0543 16,146 15,996 16,146 15,697 16,146 8 15,761 -0.92%
1998-11-25 0 1.090 1.080 1.090 1.040 1.090 344,000 364,640 1.0600 16,295 16,146 16,295 15,548 16,295 23 15,847 0.00%
1998-11-24 0 1.090 1.090 1.100 1.070 1.100 262,000 281,500 1.0744 16,295 16,295 16,445 15,996 16,445 18 16,062 0.00%
1998-11-23 0 1.090 1.070 1.090 1.080 1.160 600,000 672,300 1.1205 16,295 15,996 16,295 16,146 17,342 40 16,751 -2.68%
1998-11-20 0 1.120 1.100 1.120 1.080 1.120 626,000 689,400 1.1013 16,744 16,445 16,744 16,146 16,744 42 16,464 3.70%
1998-11-19 0 1.080 1.070 1.080 1.070 1.080 74,000 79,280 1.0714 16,146 15,996 16,146 15,996 16,146 5 16,016 -0.92%
1998-11-18 0 1.090 1.080 1.100 1.070 1.090 91,869 98,788 1.0753 16,295 16,146 16,445 15,996 16,295 6 16,076 0.00%
1998-11-17 0 1.090 1.080 1.090 1.090 1.090 20,000 21,800 1.0900 16,295 16,146 16,295 16,295 16,295 1 16,295 -0.91%
1998-11-16 0 1.100 1.090 1.100 1.070 1.100 61,000 66,700 1.0934 16,445 16,295 16,445 15,996 16,445 4 16,347 0.00%
1998-11-13 0 1.100 1.090 1.100 1.060 1.100 150,000 162,100 1.0807 16,445 16,295 16,445 15,847 16,445 10 16,156 0.00%
1998-11-12 0 1.100 1.120 - 1.090 1.100 82,000 89,500 1.0915 16,445 16,744 - 16,295 16,445 5 16,317 1.85%
1998-11-11 0 1.080 1.050 1.090 - - 0 0 - 16,146 15,697 16,295 - - 0 - 0.00%
1998-11-10 0 1.080 1.060 1.080 1.060 1.090 264,000 283,120 1.0724 16,146 15,847 16,146 15,847 16,295 18 16,032 -1.82%
1998-11-09 0 1.100 1.080 1.100 - - 0 0 - 16,445 16,146 16,445 - - 0 - -1.79%
1998-11-06 0 1.120 1.090 1.120 1.100 1.120 68,000 75,000 1.1029 16,744 16,295 16,744 16,445 16,744 5 16,489 0.00%
1998-11-05 0 1.120 1.120 1.130 1.120 1.140 192,000 218,520 1.1381 16,744 16,744 16,893 16,744 17,043 13 17,015 0.00%
1998-11-04 0 1.120 1.110 1.120 1.110 1.120 386,000 431,480 1.1178 16,744 16,594 16,744 16,594 16,744 26 16,711 0.00%
1998-11-03 0 1.120 1.090 1.120 1.090 1.120 346,568 382,479 1.1036 16,744 16,295 16,744 16,295 16,744 23 16,499 3.70%
1998-11-02 0 1.080 1.080 1.100 1.080 1.080 300,000 324,000 1.0800 16,146 16,146 16,445 16,146 16,146 20 16,146 0.00%
1998-10-30 0 1.080 1.060 1.090 1.060 1.090 300,000 322,900 1.0763 16,146 15,847 16,295 15,847 16,295 20 16,091 -1.82%
1998-10-29 0 1.100 1.070 1.100 1.070 1.100 98,000 107,200 1.0939 16,445 15,996 16,445 15,996 16,445 7 16,353 0.00%
1998-10-27 0 1.100 1.080 1.100 1.080 1.100 180,747 197,762 1.0941 16,445 16,146 16,445 16,146 16,445 12 16,357 0.92%
1998-10-26 0 1.090 1.080 1.090 1.050 1.090 322,000 346,660 1.0766 16,295 16,146 16,295 15,697 16,295 22 16,095 -0.91%
1998-10-23 0 1.100 1.090 1.100 1.050 1.100 238,000 258,300 1.0853 16,445 16,295 16,445 15,697 16,445 16 16,225 0.00%
1998-10-22 0 1.100 1.090 1.100 1.080 1.100 316,000 344,500 1.0902 16,445 16,295 16,445 16,146 16,445 21 16,298 -1.79%
1998-10-21 0 1.120 1.120 1.130 1.090 1.160 412,000 462,120 1.1217 16,744 16,744 16,893 16,295 17,342 28 16,768 -3.45%
1998-10-20 0 1.160 1.140 1.160 1.090 1.170 2,972,000 3,394,960 1.1423 17,342 17,043 17,342 16,295 17,491 199 17,077 6.42%
1998-10-19 0 1.090 1.080 1.090 1.080 1.100 168,000 183,240 1.0907 16,295 16,146 16,295 16,146 16,445 11 16,306 0.00%
1998-10-16 0 1.090 - 1.090 1.060 1.100 338,709 369,273 1.0902 16,295 - 16,295 15,847 16,445 23 16,299 0.00%
1998-10-15 0 1.090 1.080 1.090 1.090 1.090 201,000 219,090 1.0900 16,295 16,146 16,295 16,295 16,295 13 16,295 0.00%
1998-10-14 0 1.090 1.080 1.090 1.080 1.090 151,709 165,194 1.0889 16,295 16,146 16,295 16,146 16,295 10 16,279 0.00%
1998-10-13 0 1.090 1.080 1.090 1.050 1.100 170,000 183,700 1.0806 16,295 16,146 16,295 15,697 16,445 11 16,155 0.00%
1998-10-12 0 1.090 1.070 1.090 1.080 1.110 308,000 337,340 1.0953 16,295 15,996 16,295 16,146 16,594 21 16,374 -2.68%
1998-10-09 0 1.120 1.110 1.120 1.110 1.120 136,709 152,840 1.1180 16,744 16,594 16,744 16,594 16,744 9 16,714 0.90%
1998-10-08 0 1.110 1.100 1.110 1.080 1.110 170,000 185,060 1.0886 16,594 16,445 16,594 16,146 16,594 11 16,274 2.78%
1998-10-07 0 1.080 1.050 1.080 1.050 1.170 209,000 225,740 1.0801 16,146 15,697 16,146 15,697 17,491 14 16,147 -6.09%
1998-10-05 0 1.150 1.150 1.160 1.050 1.140 142,200 158,400 1.1139 17,192 17,192 17,342 15,697 17,043 10 16,653 4.55%
1998-09-30 0 1.100 1.090 1.110 1.070 1.120 530,000 580,500 1.0953 16,445 16,295 16,594 15,996 16,744 35 16,374 0.00%
1998-09-29 0 1.100 1.060 1.090 1.050 1.120 508,000 554,540 1.0916 16,445 15,847 16,295 15,697 16,744 34 16,319 -1.79%
1998-09-28 0 1.120 1.090 1.120 1.120 1.130 102,000 114,460 1.1222 16,744 16,295 16,744 16,744 16,893 7 16,776 0.00%
1998-09-25 0 1.120 1.110 1.120 1.080 1.130 520,000 573,200 1.1023 16,744 16,594 16,744 16,146 16,893 35 16,479 0.00%
1998-09-24 0 1.120 1.110 1.120 1.090 1.130 362,000 405,100 1.1191 16,744 16,594 16,744 16,295 16,893 24 16,730 0.00%
1998-09-23 0 1.120 1.100 1.120 1.100 1.130 472,000 526,140 1.1147 16,744 16,445 16,744 16,445 16,893 32 16,665 -0.88%
1998-09-22 0 1.130 1.120 1.130 1.110 1.140 548,000 615,460 1.1231 16,893 16,744 16,893 16,594 17,043 37 16,790 -0.88%
1998-09-21 0 1.140 1.100 1.140 1.140 1.150 110,000 126,000 1.1455 17,043 16,445 17,043 17,043 17,192 7 17,124 -0.87%
1998-09-18 0 1.150 1.130 1.150 1.130 1.170 170,000 196,120 1.1536 17,192 16,893 17,192 16,893 17,491 11 17,247 -1.71%
1998-09-17 0 1.170 1.160 1.170 1.150 1.190 450,000 527,400 1.1720 17,491 17,342 17,491 17,192 17,790 30 17,521 -0.85%
1998-09-16 0 1.220 1.240 1.250 1.160 1.210 1,142,000 1,348,620 1.1809 17,641 17,930 18,074 16,773 17,496 79 17,076 4.27%
1998-09-15 0 1.170 1.170 1.180 1.160 1.180 180,840 211,799 1.1712 16,918 16,918 17,062 16,773 17,062 13 16,935 0.00%
1998-09-14 0 1.170 1.160 1.170 1.160 1.180 420,000 490,600 1.1681 16,918 16,773 16,918 16,773 17,062 29 16,890 0.00%
1998-09-11 0 1.170 1.160 1.170 1.100 1.180 682,000 790,860 1.1596 16,918 16,773 16,918 15,906 17,062 47 16,768 -1.68%
1998-09-10 0 1.190 1.160 1.190 1.180 1.190 320,000 379,800 1.1869 17,207 16,773 17,207 17,062 17,207 22 17,162 0.00%
1998-09-09 0 1.190 1.180 1.190 1.150 1.190 840,000 984,540 1.1721 17,207 17,062 17,207 16,629 17,207 58 16,948 0.00%
1998-09-08 0 1.190 1.180 1.190 1.160 1.200 426,000 507,140 1.1905 17,207 17,062 17,207 16,773 17,352 29 17,214 -1.65%
1998-09-07 0 1.210 1.200 1.210 1.200 1.230 222,568 268,682 1.2072 17,496 17,352 17,496 17,352 17,785 15 17,455 0.83%
1998-09-04 0 1.200 1.190 1.200 1.200 1.200 160,000 192,000 1.2000 17,352 17,207 17,352 17,352 17,352 11 17,352 0.00%
1998-09-03 0 1.200 1.190 1.200 1.200 1.200 110,000 132,000 1.2000 17,352 17,207 17,352 17,352 17,352 8 17,352 0.00%
1998-09-02 0 1.200 1.190 1.200 1.200 1.200 60,000 72,000 1.2000 17,352 17,207 17,352 17,352 17,352 4 17,352 0.00%
1998-09-01 0 1.200 1.190 1.200 1.200 1.200 244,045 292,850 1.2000 17,352 17,207 17,352 17,352 17,352 17 17,351 0.00%
1998-08-31 0 1.200 1.140 1.200 1.180 1.260 1,533,568 1,865,562 1.2165 17,352 16,484 17,352 17,062 18,219 106 17,590 -5.51%
1998-08-28 0 1.270 1.260 1.270 1.190 1.290 1,646,000 2,064,680 1.2544 18,364 18,219 18,364 17,207 18,653 114 18,138 -0.78%
1998-08-27 0 1.280 - 1.280 1.250 1.340 1,180,000 1,509,400 1.2792 18,508 - 18,508 18,074 19,376 82 18,496 -3.03%
1998-08-26 0 1.320 1.280 1.320 1.290 1.390 2,196,598 2,897,277 1.3190 19,087 18,508 19,087 18,653 20,099 152 19,072 -5.71%
1998-08-25 0 1.400 1.390 1.400 1.400 1.400 40,000 56,000 1.4000 20,243 20,099 20,243 20,243 20,243 3 20,243 0.00%
1998-08-24 0 1.400 1.390 1.400 1.360 1.400 322,000 445,860 1.3847 20,243 20,099 20,243 19,665 20,243 22 20,022 -2.10%
1998-08-21 0 1.430 1.400 1.430 1.400 1.430 180,000 254,900 1.4161 20,677 20,243 20,677 20,243 20,677 12 20,476 -0.69%
1998-08-20 0 1.440 1.430 1.440 1.400 1.440 2,311,182 3,238,704 1.4013 20,822 20,677 20,822 20,243 20,822 160 20,263 -0.69%
1998-08-19 0 1.450 1.400 1.450 1.430 1.450 2,178,000 3,135,500 1.4396 20,966 20,243 20,966 20,677 20,966 151 20,816 1.40%
1998-08-18 0 1.430 1.420 1.430 1.400 1.440 426,000 606,800 1.4244 20,677 20,533 20,677 20,243 20,822 29 20,596 -1.38%
1998-08-14 0 1.450 1.440 1.450 1.390 1.450 495,136 703,805 1.4214 20,966 20,822 20,966 20,099 20,966 34 20,553 1.40%
1998-08-13 0 1.430 1.430 1.440 1.400 1.440 1,280,000 1,837,000 1.4352 20,677 20,677 20,822 20,243 20,822 89 20,752 -1.38%
1998-08-12 0 1.450 1.440 1.450 1.400 1.450 682,795 981,509 1.4375 20,966 20,822 20,966 20,243 20,966 47 20,785 0.00%
1998-08-11 0 1.450 1.440 1.450 1.400 1.470 132,000 190,140 1.4405 20,966 20,822 20,966 20,243 21,256 9 20,828 0.00%
1998-08-10 0 1.450 1.440 1.450 1.430 1.460 2,078,431 2,993,250 1.4401 20,966 20,822 20,966 20,677 21,111 144 20,824 0.00%
1998-08-07 0 1.450 1.440 1.450 1.410 1.450 800,000 1,143,880 1.4299 20,966 20,822 20,966 20,388 20,966 55 20,675 0.00%
1998-08-06 0 1.450 1.430 1.450 1.440 1.470 2,054,000 2,964,580 1.4433 20,966 20,677 20,966 20,822 21,256 142 20,870 -1.36%
1998-08-05 0 1.470 1.460 1.470 1.430 1.470 296,000 430,180 1.4533 21,256 21,111 21,256 20,677 21,256 20 21,014 -0.68%
1998-08-04 0 1.480 1.470 1.480 1.450 1.490 8,402,000 12,105,280 1.4408 21,400 21,256 21,400 20,966 21,545 581 20,833 2.07%
1998-08-03 0 1.450 1.440 1.450 1.410 1.460 1,330,000 1,905,860 1.4330 20,966 20,822 20,966 20,388 21,111 92 20,720 -2.03%
1998-07-31 0 1.480 1.470 1.480 1.450 1.480 160,000 235,780 1.4736 21,400 21,256 21,400 20,966 21,400 11 21,308 0.00%
1998-07-30 0 1.480 1.470 1.480 1.450 1.490 1,101,000 1,614,990 1.4668 21,400 21,256 21,400 20,966 21,545 76 21,210 0.00%
1998-07-29 0 1.480 1.470 1.480 1.440 1.490 1,647,181 2,419,482 1.4689 21,400 21,256 21,400 20,822 21,545 114 21,239 -0.67%
1998-07-28 0 1.490 1.480 1.490 1.470 1.490 294,000 435,440 1.4811 21,545 21,400 21,545 21,256 21,545 20 21,416 0.00%
1998-07-27 0 1.490 1.480 1.490 1.470 1.500 486,954 719,195 1.4769 21,545 21,400 21,545 21,256 21,689 34 21,356 0.00%
1998-07-24 0 1.490 1.480 1.490 1.440 1.490 872,272 1,285,235 1.4734 21,545 21,400 21,545 20,822 21,545 60 21,305 1.36%
1998-07-23 0 1.470 1.470 1.480 1.460 1.490 584,000 860,620 1.4737 21,256 21,256 21,400 21,111 21,545 40 21,309 -1.34%
1998-07-22 0 1.490 1.470 1.490 1.480 1.500 1,246,000 1,861,360 1.4939 21,545 21,256 21,545 21,400 21,689 86 21,601 -0.67%
1998-07-21 0 1.500 1.490 1.500 1.450 1.500 164,000 243,460 1.4845 21,689 21,545 21,689 20,966 21,689 11 21,465 0.67%
1998-07-20 0 1.490 1.490 1.500 1.470 1.490 163,136 242,670 1.4875 21,545 21,545 21,689 21,256 21,545 11 21,509 -0.67%
1998-07-17 0 1.500 1.490 1.500 1.470 1.510 532,000 796,160 1.4965 21,689 21,545 21,689 21,256 21,834 37 21,639 0.00%
1998-07-16 0 1.500 1.460 1.500 1.480 1.500 156,000 233,060 1.4940 21,689 21,111 21,689 21,400 21,689 11 21,602 0.00%
1998-07-15 0 1.500 1.460 1.500 1.460 1.500 7,318,000 10,714,200 1.4641 21,689 21,111 21,689 21,111 21,689 506 21,170 0.00%
1998-07-14 0 1.500 1.490 1.500 1.480 1.530 156,000 233,560 1.4972 21,689 21,545 21,689 21,400 22,123 11 21,649 0.00%
1998-07-13 0 1.500 - 1.500 1.500 1.510 52,000 78,100 1.5019 21,689 - 21,689 21,689 21,834 4 21,717 -0.66%
1998-07-10 0 1.510 1.500 1.510 1.490 1.510 258,000 387,600 1.5023 21,834 21,689 21,834 21,545 21,834 18 21,723 -0.66%
1998-07-09 0 1.520 1.510 1.520 1.480 1.520 470,000 709,260 1.5091 21,979 21,834 21,979 21,400 21,979 33 21,820 0.66%
1998-07-08 0 1.510 1.500 1.510 1.480 1.510 626,000 937,540 1.4977 21,834 21,689 21,834 21,400 21,834 43 21,656 0.67%
1998-07-07 0 1.500 1.490 1.500 1.450 1.500 5,388,000 7,825,220 1.4523 21,689 21,545 21,689 20,966 21,689 373 21,000 0.67%
1998-07-06 0 1.490 1.440 1.490 1.450 1.490 248,000 365,380 1.4733 21,545 20,822 21,545 20,966 21,545 17 21,303 1.36%
1998-07-03 0 1.470 1.470 1.480 1.410 1.480 301,363 437,396 1.4514 21,256 21,256 21,400 20,388 21,400 21 20,987 0.68%
1998-07-02 0 1.460 1.460 1.470 1.420 1.490 562,710 815,633 1.4495 21,111 21,111 21,256 20,533 21,545 39 20,959 0.69%
1998-06-30 0 1.450 1.440 1.450 1.440 1.490 258,000 375,300 1.4547 20,966 20,822 20,966 20,822 21,545 18 21,034 -2.68%
1998-06-29 0 1.490 1.470 1.490 1.430 1.490 522,000 764,440 1.4644 21,545 21,256 21,545 20,677 21,545 36 21,175 0.68%
1998-06-26 0 1.480 1.450 1.480 1.450 1.490 284,272 416,658 1.4657 21,400 20,966 21,400 20,966 21,545 20 21,193 -0.67%
1998-06-25 0 1.490 1.480 1.490 1.450 1.490 292,000 430,980 1.4760 21,545 21,400 21,545 20,966 21,545 20 21,342 1.36%
1998-06-24 0 1.470 1.470 1.480 1.440 1.490 446,000 650,640 1.4588 21,256 21,256 21,400 20,822 21,545 31 21,094 1.38%
1998-06-23 0 1.450 1.460 1.470 1.400 1.500 6,694,000 9,570,320 1.4297 20,966 21,111 21,256 20,243 21,689 463 20,673 -2.68%
1998-06-22 0 1.490 1.450 1.490 1.490 1.500 70,000 104,800 1.4971 21,545 20,966 21,545 21,545 21,689 5 21,648 -0.67%
1998-06-19 0 1.500 1.490 1.500 1.470 1.500 440,000 654,800 1.4882 21,689 21,545 21,689 21,256 21,689 30 21,519 0.00%
1998-06-18 0 1.500 1.490 1.500 1.490 1.520 6,482,000 9,601,740 1.4813 21,689 21,545 21,689 21,545 21,979 448 21,419 0.67%
1998-06-17 0 1.490 1.480 1.490 1.450 1.490 589,136 868,070 1.4735 21,545 21,400 21,545 20,966 21,545 41 21,306 2.76%
1998-06-16 0 1.450 1.440 1.450 1.400 1.460 1,617,681 2,291,050 1.4163 20,966 20,822 20,966 20,243 21,111 112 20,478 -0.68%
1998-06-15 0 1.460 1.450 1.460 1.410 1.470 558,000 799,900 1.4335 21,111 20,966 21,111 20,388 21,256 39 20,728 -2.01%
1998-06-12 0 1.490 1.480 1.490 1.400 1.490 1,950,863 2,789,307 1.4298 21,545 21,400 21,545 20,243 21,545 135 20,674 2.76%
1998-06-11 0 1.450 1.450 1.470 1.360 1.460 1,384,000 1,970,640 1.4239 20,966 20,966 21,256 19,665 21,111 96 20,589 -0.68%
1998-06-10 0 1.460 1.440 1.460 1.400 1.480 911,977 1,316,028 1.4430 21,111 20,822 21,111 20,243 21,400 63 20,866 -2.01%
1998-06-09 0 1.490 1.450 1.480 1.430 1.490 506,000 744,540 1.4714 21,545 20,966 21,400 20,677 21,545 35 21,276 -0.67%
1998-06-08 0 1.500 1.490 1.500 1.440 1.500 871,681 1,286,949 1.4764 21,689 21,545 21,689 20,822 21,689 60 21,348 0.00%
1998-06-05 0 1.500 1.460 1.500 1.450 1.500 496,000 735,780 1.4834 21,689 21,111 21,689 20,966 21,689 34 21,450 0.00%
1998-06-04 0 1.500 1.490 1.500 1.440 1.500 524,000 775,820 1.4806 21,689 21,545 21,689 20,822 21,689 36 21,408 0.00%
1998-06-03 0 1.500 1.440 1.500 1.480 1.500 280,000 417,740 1.4919 21,689 20,822 21,689 21,400 21,689 19 21,573 0.00%
1998-06-02 0 1.500 1.490 1.500 1.470 1.500 710,000 1,053,440 1.4837 21,689 21,545 21,689 21,256 21,689 49 21,454 0.00%
1998-06-01 0 1.500 1.490 1.500 1.480 1.510 602,000 897,040 1.4901 21,689 21,545 21,689 21,400 21,834 42 21,546 0.00%
1998-05-29 0 1.500 1.490 1.500 1.470 1.570 2,924,000 4,390,100 1.5014 21,689 21,545 21,689 21,256 22,702 202 21,710 -5.66%
1998-05-28 0 1.590 1.570 1.590 1.540 1.590 655,250 1,030,550 1.5728 22,991 22,702 22,991 22,268 22,991 45 22,741 0.00%
1998-05-27 0 1.590 1.580 1.590 1.530 1.610 568,000 885,440 1.5589 22,991 22,846 22,991 22,123 23,280 39 22,541 -1.85%
1998-05-26 0 1.620 1.610 1.620 1.570 1.630 622,000 994,340 1.5986 23,425 23,280 23,425 22,702 23,569 43 23,115 -0.61%
1998-05-25 0 1.630 1.630 1.640 1.600 1.630 342,000 552,780 1.6163 23,569 23,569 23,714 23,135 23,569 24 23,371 -0.61%
1998-05-22 0 1.640 1.630 1.640 1.610 1.640 188,000 306,080 1.6281 23,714 23,569 23,714 23,280 23,714 13 23,541 0.00%
1998-05-21 0 1.640 1.620 1.640 1.600 1.640 10,310,000 16,503,220 1.6007 23,714 23,425 23,714 23,135 23,714 713 23,145 0.00%
1998-05-20 0 1.640 1.620 1.630 1.620 1.650 279,977 456,644 1.6310 23,714 23,425 23,569 23,425 23,858 19 23,584 1.23%
1998-05-19 0 1.620 1.610 1.620 1.590 1.640 1,427,477 2,287,775 1.6027 23,425 23,280 23,425 22,991 23,714 99 23,174 -0.61%
1998-05-18 0 1.630 1.620 1.640 1.600 1.640 368,000 595,060 1.6170 23,569 23,425 23,714 23,135 23,714 25 23,381 0.62%
1998-05-15 0 1.620 1.590 1.620 1.600 1.650 361,681 586,039 1.6203 23,425 22,991 23,425 23,135 23,858 25 23,429 -1.22%
1998-05-14 0 1.640 1.630 1.640 1.590 1.640 1,266,000 2,052,520 1.6213 23,714 23,569 23,714 22,991 23,714 88 23,443 0.00%
1998-05-13 0 1.640 1.630 1.640 1.600 1.670 308,000 506,060 1.6431 23,714 23,569 23,714 23,135 24,148 21 23,758 -1.80%
1998-05-12 0 1.670 1.660 1.670 1.640 1.670 556,000 922,780 1.6597 24,148 24,003 24,148 23,714 24,148 38 23,998 0.00%
1998-05-11 0 1.670 1.660 1.670 1.630 1.670 512,000 847,780 1.6558 24,148 24,003 24,148 23,569 24,148 35 23,942 0.60%
1998-05-08 0 1.660 1.660 - 1.570 1.660 2,277,340 3,609,879 1.5851 24,003 24,003 - 22,702 24,003 157 22,920 3.75%
1998-05-07 0 1.600 1.590 1.600 1.540 1.610 818,000 1,292,400 1.5800 23,135 22,991 23,135 22,268 23,280 57 22,845 -0.62%
1998-05-06 0 1.610 1.600 1.610 1.580 1.630 1,222,000 1,962,780 1.6062 23,280 23,135 23,280 22,846 23,569 85 23,225 -4.17%
1998-05-05 0 1.680 1.670 1.680 1.620 1.700 866,000 1,433,440 1.6552 24,292 24,148 24,292 23,425 24,581 60 23,934 0.00%
1998-05-04 0 1.680 1.680 1.690 1.660 1.700 414,000 695,500 1.6800 24,292 24,292 24,437 24,003 24,581 29 24,291 -1.18%
1998-05-01 0 1.700 1.690 1.700 1.690 1.720 926,000 1,573,860 1.6996 24,581 24,437 24,581 24,437 24,871 64 24,576 -0.58%
1998-04-30 0 1.710 1.700 1.710 1.670 1.710 470,000 798,460 1.6989 24,726 24,581 24,726 24,148 24,726 33 24,565 1.79%
1998-04-29 0 1.680 1.700 1.710 1.650 1.710 474,000 796,420 1.6802 24,292 24,581 24,726 23,858 24,726 33 24,295 -0.59%
1998-04-28 0 1.690 1.680 1.690 1.660 1.690 400,000 669,060 1.6727 24,437 24,292 24,437 24,003 24,437 28 24,186 -0.59%
1998-04-27 0 1.700 1.690 1.700 1.650 1.710 1,056,977 1,772,393 1.6769 24,581 24,437 24,581 23,858 24,726 73 24,247 -0.58%
1998-04-24 0 1.710 1.700 1.710 1.690 1.730 824,840 1,405,469 1.7039 24,726 24,581 24,726 24,437 25,015 57 24,638 0.00%
1998-04-23 0 1.710 1.700 1.710 1.650 1.740 756,000 1,282,480 1.6964 24,726 24,581 24,726 23,858 25,160 52 24,529 -1.16%
1998-04-22 0 1.730 1.720 1.730 1.680 1.760 7,481,840 12,863,981 1.7194 25,015 24,871 25,015 24,292 25,449 517 24,861 -0.57%
1998-04-21 0 1.740 1.730 1.740 1.720 1.750 810,000 1,402,900 1.7320 25,160 25,015 25,160 24,871 25,304 56 25,044 -0.57%
1998-04-20 0 1.750 1.740 1.750 1.710 1.750 766,000 1,322,420 1.7264 25,304 25,160 25,304 24,726 25,304 53 24,963 1.74%
1998-04-17 0 1.720 1.720 1.730 1.680 1.730 678,840 1,165,054 1.7162 24,871 24,871 25,015 24,292 25,015 47 24,816 -0.58%
1998-04-16 0 1.730 1.720 1.730 1.690 1.730 818,090 1,400,629 1.7121 25,015 24,871 25,015 24,437 25,015 57 24,756 1.76%
1998-04-15 0 1.700 1.690 1.700 1.680 1.700 368,000 622,500 1.6916 24,581 24,437 24,581 24,292 24,581 25 24,460 0.00%
1998-04-14 0 1.700 1.690 1.700 1.670 1.710 228,000 386,300 1.6943 24,581 24,437 24,581 24,148 24,726 16 24,499 -0.58%
1998-04-09 0 1.710 1.710 1.720 1.640 1.720 472,000 783,620 1.6602 24,726 24,726 24,871 23,714 24,871 33 24,006 1.79%
1998-04-08 0 1.680 1.670 1.680 1.660 1.680 540,000 902,120 1.6706 24,292 24,148 24,292 24,003 24,292 37 24,156 1.20%
1998-04-07 0 1.660 1.640 1.660 1.610 1.670 968,000 1,585,800 1.6382 24,003 23,714 24,003 23,280 24,148 67 23,688 3.11%
1998-04-03 0 1.610 1.600 1.610 1.550 1.630 2,402,704 3,823,716 1.5914 23,280 23,135 23,280 22,412 23,569 166 23,011 -1.23%
1998-04-02 0 1.630 1.610 1.640 1.610 1.670 6,894,000 11,238,920 1.6302 23,569 23,280 23,714 23,280 24,148 477 23,573 -1.81%
1998-04-01 0 1.660 1.640 1.660 1.610 1.660 442,272 721,562 1.6315 24,003 23,714 24,003 23,280 24,003 31 23,591 0.00%
1998-03-31 0 1.660 1.650 1.670 1.610 1.670 746,000 1,227,420 1.6453 24,003 23,858 24,148 23,280 24,148 52 23,791 1.22%
1998-03-30 0 1.640 1.630 1.640 1.590 1.700 1,773,681 2,894,610 1.6320 23,714 23,569 23,714 22,991 24,581 123 23,598 -2.96%
1998-03-27 0 1.690 1.680 1.690 1.570 1.710 2,555,953 4,279,290 1.6742 24,437 24,292 24,437 22,702 24,726 177 24,209 6.96%
1998-03-26 0 1.580 1.570 1.580 1.520 1.580 2,862,997 4,425,900 1.5459 22,846 22,702 22,846 21,979 22,846 198 22,353 4.64%
1998-03-25 0 1.510 1.500 1.510 1.440 1.510 2,142,043 3,152,339 1.4717 21,834 21,689 21,834 20,822 21,834 148 21,279 4.86%
1998-03-24 0 1.440 1.430 1.440 1.410 1.440 940,545 1,344,217 1.4292 20,822 20,677 20,822 20,388 20,822 65 20,666 2.13%
1998-03-23 0 1.410 1.400 1.410 1.400 1.440 765,704 1,080,180 1.4107 20,388 20,243 20,388 20,243 20,822 53 20,398 0.00%
1998-03-20 0 1.410 1.400 1.410 1.390 1.430 660,000 928,120 1.4062 20,388 20,243 20,388 20,099 20,677 46 20,334 -0.70%
1998-03-19 0 1.420 1.410 1.420 1.380 1.430 1,760,000 2,474,040 1.4057 20,533 20,388 20,533 19,954 20,677 122 20,326 0.71%
1998-03-18 0 1.410 1.390 1.410 1.370 1.410 1,856,908 2,576,839 1.3877 20,388 20,099 20,388 19,810 20,388 128 20,066 0.71%
1998-03-17 0 1.400 1.380 1.400 1.370 1.410 742,000 1,026,080 1.3829 20,243 19,954 20,243 19,810 20,388 51 19,996 0.00%
1998-03-16 0 1.400 1.390 1.400 1.380 1.410 503,590 699,983 1.3900 20,243 20,099 20,243 19,954 20,388 35 20,099 0.00%
1998-03-13 0 1.400 1.390 1.400 1.380 1.420 730,000 1,014,020 1.3891 20,243 20,099 20,243 19,954 20,533 50 20,085 0.00%
1998-03-12 0 1.400 1.390 1.400 1.370 1.420 3,746,000 5,176,460 1.3819 20,243 20,099 20,243 19,810 20,533 259 19,981 -0.71%
1998-03-11 0 1.410 1.400 1.410 1.390 1.430 2,874,000 3,988,060 1.3876 20,388 20,243 20,388 20,099 20,677 199 20,065 0.71%
1998-03-10 0 1.400 1.390 1.400 1.370 1.400 4,572,385 6,326,095 1.3835 20,243 20,099 20,243 19,810 20,243 316 20,005 0.72%
1998-03-09 0 1.390 1.380 1.400 1.360 1.400 2,040,001 2,803,661 1.3743 20,099 19,954 20,243 19,665 20,243 141 19,872 -0.71%
1998-03-06 0 1.400 1.390 1.400 1.370 1.410 1,589,250 2,210,305 1.3908 20,243 20,099 20,243 19,810 20,388 110 20,110 0.00%
1998-03-05 0 1.400 1.380 1.390 1.370 1.400 1,566,000 2,162,220 1.3807 20,243 19,954 20,099 19,810 20,243 108 19,965 -2.10%
1998-03-04 0 1.430 1.420 1.430 1.390 1.430 1,496,044 2,108,462 1.4094 20,677 20,533 20,677 20,099 20,677 103 20,379 2.14%
1998-03-03 0 1.400 1.390 1.410 1.330 1.440 942,000 1,299,860 1.3799 20,243 20,099 20,388 19,231 20,822 65 19,953 -1.41%
1998-03-02 0 1.420 1.410 1.420 1.370 1.420 1,146,000 1,593,120 1.3902 20,533 20,388 20,533 19,810 20,533 79 20,101 0.00%
1998-02-27 0 1.420 1.410 1.420 1.400 1.440 3,089,385 4,370,098 1.4146 20,533 20,388 20,533 20,243 20,822 214 20,454 0.00%
1998-02-26 0 1.420 1.420 1.430 1.380 1.420 2,592,885 3,641,297 1.4043 20,533 20,533 20,677 19,954 20,533 179 20,306 2.16%
1998-02-25 0 1.390 1.380 1.390 1.300 1.390 1,911,521 2,573,702 1.3464 20,099 19,954 20,099 18,797 20,099 132 19,469 5.30%
1998-02-24 0 1.320 1.320 1.350 1.240 1.320 1,764,545 2,240,174 1.2695 19,087 19,087 19,520 17,930 19,087 122 18,357 3.13%
1998-02-23 0 1.280 1.270 1.290 1.190 1.280 2,015,976 2,513,233 1.2467 18,508 18,364 18,653 17,207 18,508 139 18,026 8.47%
1998-02-20 0 1.180 1.160 1.180 1.110 1.180 665,363 754,699 1.1343 17,062 16,773 17,062 16,050 17,062 46 16,401 2.61%
1998-02-19 0 1.150 1.150 1.180 1.130 1.200 1,410,000 1,624,920 1.1524 16,629 16,629 17,062 16,339 17,352 98 16,664 0.00%
1998-02-18 0 1.150 1.150 1.160 1.120 1.150 1,000,000 1,135,100 1.1351 16,629 16,629 16,773 16,195 16,629 69 16,413 2.68%
1998-02-17 0 1.120 1.120 1.130 1.090 1.160 2,868,000 3,248,440 1.1326 16,195 16,195 16,339 15,761 16,773 198 16,378 3.70%
1998-02-16 0 1.080 1.070 1.080 1.060 1.100 1,504,000 1,617,240 1.0753 15,616 15,472 15,616 15,327 15,906 104 15,548 -2.70%
1998-02-13 0 1.110 1.100 1.130 1.060 1.180 7,265,000 8,182,340 1.1263 16,050 15,906 16,339 15,327 17,062 502 16,285 -0.89%
1998-02-12 0 1.120 1.080 1.120 1.010 1.130 1,880,000 2,015,400 1.0720 16,195 15,616 16,195 14,604 16,339 130 15,501 9.80%
1998-02-11 0 1.020 1.010 1.040 1.010 1.100 3,266,000 3,435,840 1.0520 14,749 14,604 15,038 14,604 15,906 226 15,212 -4.67%
1998-02-10 0 1.070 1.060 1.090 0.990 1.080 5,502,000 5,670,840 1.0307 15,472 15,327 15,761 14,315 15,616 381 14,903 0.94%
1998-02-09 0 1.060 1.030 1.040 1.000 1.060 3,220,000 3,316,480 1.0300 15,327 14,893 15,038 14,460 15,327 223 14,893 7.07%
1998-02-06 0 0.990 0.990 1.000 0.910 1.030 2,790,000 2,682,760 0.9616 14,315 14,315 14,460 13,158 14,893 193 13,904 12.50%
1998-02-05 0 0.880 0.860 0.880 0.800 0.880 1,529,000 1,281,160 0.8379 12,724 12,435 12,724 11,568 12,724 106 12,116 10.00%
1998-02-04 0 0.800 0.820 0.830 0.780 0.830 6,065,000 4,884,740 0.8054 11,568 11,857 12,001 11,278 12,001 419 11,646 2.56%
1998-02-03 0 0.780 0.770 0.780 0.770 0.810 2,010,000 1,577,220 0.7847 11,278 11,134 11,278 11,134 11,712 139 11,346 2.63%
1998-02-02 0 0.760 0.760 0.770 0.700 0.770 1,972,000 1,475,200 0.7481 10,989 10,989 11,134 10,122 11,134 136 10,817 5.56%
1998-01-27 0 0.720 0.710 0.720 0.700 0.720 202,000 144,400 0.7149 10,411 10,266 10,411 10,122 10,411 14 10,336 2.86%
1998-01-26 0 0.700 0.700 0.730 0.680 0.740 1,676,000 1,186,860 0.7082 10,122 10,122 10,556 9,833 10,700 116 10,240 0.00%
1998-01-23 0 0.700 0.690 0.700 0.650 0.700 2,683,000 1,801,380 0.6714 10,122 9,977 10,122 9,399 10,122 186 9,708.2 0.00%
1998-01-22 0 0.700 0.680 0.700 0.660 0.700 1,650,000 1,123,920 0.6812 10,122 9,833 10,122 9,543 10,122 114 9,849.4 0.00%
1998-01-21 0 0.700 0.700 0.710 0.670 0.700 1,945,000 1,328,040 0.6828 10,122 10,122 10,266 9,688 10,122 135 9,873.0 0.00%
1998-01-20 0 0.700 0.690 0.700 0.650 0.710 1,890,000 1,299,180 0.6874 10,122 9,977 10,122 9,399 10,266 131 9,939.5 0.00%
1998-01-19 0 0.700 0.700 0.710 0.640 0.700 5,444,000 3,577,900 0.6572 10,122 10,122 10,266 9,254 10,122 376 9,503.1 7.69%
1998-01-16 0 0.690 0.670 0.690 0.630 0.750 13,575,000 9,169,410 0.6755 9,399 9,126 9,399 8,581 10,216 997 9,200.7 -8.00%
1998-01-15 0 0.750 0.780 0.800 0.700 0.830 4,174,000 3,044,480 0.7294 10,216 10,625 10,897 9,535 11,306 306 9,935.3 -5.06%
1998-01-14 0 0.790 - 0.780 0.680 1.070 6,334,000 5,559,360 0.8777 10,761 - 10,625 9,263 14,575 465 11,955 -28.18%
1998-01-13 0 1.100 1.090 1.100 1.000 1.160 1,612,000 1,771,380 1.0989 14,983 14,847 14,983 13,621 15,801 118 14,968 -1.79%
1998-01-12 0 1.120 1.100 1.120 1.020 1.140 3,218,000 3,449,100 1.0718 15,256 14,983 15,256 13,894 15,528 236 14,600 -10.40%
1998-01-09 0 1.250 1.240 1.250 1.130 1.250 4,440,000 5,288,940 1.1912 17,027 16,890 17,027 15,392 17,027 326 16,226 0.00%
1998-01-08 0 1.250 1.240 1.250 1.180 1.370 1,922,000 2,413,980 1.2560 17,027 16,890 17,027 16,073 18,661 141 17,108 -6.02%
1998-01-07 0 1.330 1.330 1.340 1.270 1.380 1,202,000 1,588,140 1.3212 18,116 18,116 18,253 17,299 18,797 88 17,997 -3.62%
1998-01-06 0 1.380 1.360 1.380 1.330 1.380 700,000 948,800 1.3554 18,797 18,525 18,797 18,116 18,797 51 18,463 0.00%
1998-01-05 0 1.380 1.380 1.390 1.330 1.390 1,468,000 1,994,300 1.3585 18,797 18,797 18,934 18,116 18,934 108 18,505 -0.72%
1998-01-02 0 1.390 1.380 1.390 1.350 1.400 280,000 387,100 1.3825 18,934 18,797 18,934 18,389 19,070 21 18,832 0.00%
1997-12-31 0 1.390 1.380 1.390 1.380 1.400 282,000 390,320 1.3841 18,934 18,797 18,934 18,797 19,070 21 18,854 0.72%
1997-12-30 0 1.380 1.360 1.380 1.330 1.380 1,334,000 1,806,440 1.3542 18,797 18,525 18,797 18,116 18,797 98 18,445 2.99%
1997-12-29 0 1.340 1.320 1.340 1.320 1.360 542,000 725,280 1.3382 18,253 17,980 18,253 17,980 18,525 40 18,227 -1.47%
1997-12-24 0 1.360 1.350 1.360 1.340 1.370 334,000 451,000 1.3503 18,525 18,389 18,525 18,253 18,661 25 18,393 -1.45%
1997-12-23 0 1.380 1.370 1.380 1.340 1.400 640,000 870,720 1.3605 18,797 18,661 18,797 18,253 19,070 47 18,532 1.47%
1997-12-22 0 1.360 1.350 1.360 1.320 1.370 1,160,000 1,564,200 1.3484 18,525 18,389 18,525 17,980 18,661 85 18,368 -1.45%
1997-12-19 0 1.380 1.370 1.380 1.360 1.400 1,374,000 1,893,840 1.3783 18,797 18,661 18,797 18,525 19,070 101 18,775 -1.43%
1997-12-18 0 1.400 1.390 1.400 1.380 1.400 1,330,000 1,851,100 1.3918 19,070 18,934 19,070 18,797 19,070 98 18,958 1.45%
1997-12-17 0 1.380 1.370 1.380 1.350 1.470 7,696,000 10,990,060 1.4280 18,797 18,661 18,797 18,389 20,023 565 19,452 0.00%
1997-12-16 0 1.380 1.370 1.380 1.360 1.420 1,722,000 2,375,320 1.3794 18,797 18,661 18,797 18,525 19,342 126 18,789 -2.13%
1997-12-15 0 1.410 1.390 1.410 1.380 1.460 3,592,000 5,013,240 1.3957 19,206 18,934 19,206 18,797 19,887 264 19,011 -4.08%
1997-12-12 0 1.470 1.470 1.480 1.410 1.500 4,054,000 5,888,940 1.4526 20,023 20,023 20,160 19,206 20,432 298 19,787 1.38%
1997-12-11 0 1.450 1.440 1.450 1.420 1.470 2,826,000 4,086,040 1.4459 19,751 19,615 19,751 19,342 20,023 207 19,695 -1.36%
1997-12-10 0 1.470 1.470 1.480 1.450 1.530 3,544,000 5,217,120 1.4721 20,023 20,023 20,160 19,751 20,841 260 20,052 0.68%
1997-12-09 0 1.460 1.460 1.490 1.460 1.540 3,600,000 5,330,540 1.4807 19,887 19,887 20,296 19,887 20,977 264 20,169 -2.01%
1997-12-08 0 1.490 1.500 1.510 1.430 1.560 8,185,500 12,312,170 1.5041 20,296 20,432 20,568 19,479 21,249 601 20,488 4.93%
1997-12-05 0 1.420 1.410 1.420 1.410 1.460 3,858,000 5,505,400 1.4270 19,342 19,206 19,342 19,206 19,887 283 19,438 -0.70%
1997-12-04 0 1.430 1.420 1.430 1.390 1.430 2,114,000 2,993,400 1.4160 19,479 19,342 19,479 18,934 19,479 155 19,288 2.88%
1997-12-03 0 1.390 1.380 1.390 1.360 1.400 2,604,400 3,598,624 1.3817 18,934 18,797 18,934 18,525 19,070 191 18,821 -0.71%
1997-12-02 0 1.400 1.390 1.400 1.370 1.420 2,834,000 3,950,480 1.3940 19,070 18,934 19,070 18,661 19,342 208 18,988 1.45%
1997-12-01 0 1.380 1.380 1.390 1.360 1.390 2,680,000 3,677,140 1.3721 18,797 18,797 18,934 18,525 18,934 197 18,689 1.47%
1997-11-28 0 1.360 1.350 1.360 1.300 1.360 1,998,000 2,636,720 1.3197 18,525 18,389 18,525 17,708 18,525 147 17,976 0.00%
1997-11-27 0 1.360 1.350 1.360 1.340 1.390 1,932,000 2,625,100 1.3587 18,525 18,389 18,525 18,253 18,934 142 18,508 -1.45%
1997-11-26 0 1.380 1.380 1.390 1.350 1.400 3,440,000 4,720,260 1.3722 18,797 18,797 18,934 18,389 19,070 253 18,691 0.00%
1997-11-25 0 1.380 1.370 1.390 1.360 1.410 2,324,000 3,187,740 1.3717 18,797 18,661 18,934 18,525 19,206 171 18,684 -2.82%
1997-11-24 0 1.420 1.410 1.420 1.380 1.450 1,352,000 1,885,680 1.3947 19,342 19,206 19,342 18,797 19,751 99 18,998 -1.39%
1997-11-21 0 1.440 1.430 1.440 1.400 1.440 784,000 1,115,060 1.4223 19,615 19,479 19,615 19,070 19,615 58 19,373 2.13%
1997-11-20 0 1.410 1.400 1.420 1.370 1.430 1,374,000 1,916,420 1.3948 19,206 19,070 19,342 18,661 19,479 101 18,999 0.71%
1997-11-19 0 1.400 1.390 1.400 1.390 1.410 1,208,000 1,692,380 1.4010 19,070 18,934 19,070 18,934 19,206 89 19,083 -3.45%
1997-11-18 0 1.450 1.420 1.440 1.400 1.490 1,344,000 1,928,740 1.4351 19,751 19,342 19,615 19,070 20,296 99 19,548 -2.68%
1997-11-17 0 1.490 1.480 1.490 1.450 1.500 1,304,000 1,916,940 1.4700 20,296 20,160 20,296 19,751 20,432 96 20,024 3.47%
1997-11-14 0 1.440 1.430 1.450 1.420 1.540 3,664,000 5,331,260 1.4550 19,615 19,479 19,751 19,342 20,977 269 19,820 0.00%
1997-11-13 0 1.440 1.450 1.460 1.400 1.470 3,290,000 4,738,820 1.4404 19,615 19,751 19,887 19,070 20,023 242 19,620 -4.64%
1997-11-12 0 1.510 1.500 1.510 1.500 1.600 2,611,000 3,976,010 1.5228 20,568 20,432 20,568 20,432 21,794 192 20,742 -7.36%
1997-11-11 0 1.630 1.610 1.630 1.600 1.690 9,142,000 15,080,500 1.6496 22,203 21,930 22,203 21,794 23,020 671 22,470 3.16%
1997-11-10 0 1.580 1.580 1.590 1.460 1.590 7,710,000 11,798,500 1.5303 21,522 21,522 21,658 19,887 21,658 566 20,845 8.22%
1997-11-07 0 1.460 1.440 1.460 1.300 1.470 1,154,000 1,585,660 1.3741 19,887 19,615 19,887 17,708 20,023 85 18,717 5.04%
1997-11-06 0 1.390 1.390 1.400 1.330 1.460 1,854,000 2,552,060 1.3765 18,934 18,934 19,070 18,116 19,887 136 18,750 -3.47%
1997-11-05 0 1.440 1.430 1.440 1.350 1.440 800,000 1,125,740 1.4072 19,615 19,479 19,615 18,389 19,615 59 19,168 1.41%
1997-11-04 0 1.420 1.410 1.420 1.340 1.610 2,266,000 3,259,920 1.4386 19,342 19,206 19,342 18,253 21,930 166 19,596 -6.58%
1997-11-03 0 1.520 1.510 1.520 1.460 1.520 2,392,000 3,582,920 1.4979 20,704 20,568 20,704 19,887 20,704 176 20,403 7.04%
1997-10-31 0 1.420 1.430 1.440 1.370 1.440 1,748,000 2,442,160 1.3971 19,342 19,479 19,615 18,661 19,615 128 19,031 2.90%
1997-10-30 0 1.380 1.370 1.400 1.350 1.420 1,786,000 2,446,400 1.3698 18,797 18,661 19,070 18,389 19,342 131 18,658 -2.13%
1997-10-29 0 1.410 1.410 1.420 1.340 1.500 3,824,000 5,264,300 1.3766 19,206 19,206 19,342 18,253 20,432 281 18,752 2.92%
1997-10-28 0 1.370 1.370 1.380 1.240 1.530 3,048,000 4,005,940 1.3143 18,661 18,661 18,797 16,890 20,841 224 17,902 -8.05%
1997-10-27 0 1.490 1.510 - 1.300 1.500 2,661,993 3,638,050 1.3667 20,296 20,568 - 17,708 20,432 195 18,616 2.76%
1997-10-24 0 1.450 1.470 - 1.280 1.450 2,942,000 4,012,720 1.3639 19,751 20,023 - 17,435 19,751 216 18,579 3.57%
1997-10-23 0 1.400 1.390 1.400 1.340 1.600 906,000 1,270,120 1.4019 19,070 18,934 19,070 18,253 21,794 67 19,096 -14.11%
1997-10-22 0 1.630 1.620 1.630 1.540 1.700 3,152,000 5,067,800 1.6078 22,203 22,067 22,203 20,977 23,156 231 21,900 -3.55%
1997-10-21 0 1.690 - 1.680 1.700 1.770 966,000 1,665,900 1.7245 23,020 - 22,884 23,156 24,110 71 23,490 -3.98%
1997-10-20 0 1.760 1.740 1.760 1.740 1.790 1,520,000 2,667,880 1.7552 23,974 23,701 23,974 23,701 24,382 112 23,908 -2.22%
1997-10-17 0 1.800 1.800 1.810 1.720 1.800 1,606,000 2,841,940 1.7696 24,518 24,518 24,655 23,429 24,518 118 24,104 0.56%
1997-10-16 0 1.790 1.790 1.830 1.690 1.790 2,020,000 3,493,760 1.7296 24,382 24,382 24,927 23,020 24,382 148 23,559 2.29%
1997-10-15 0 1.750 1.740 1.750 1.660 1.780 2,798,000 4,790,240 1.7120 23,837 23,701 23,837 22,611 24,246 205 23,320 0.57%
1997-10-14 0 1.740 1.740 1.750 1.710 2.000 12,184,000 21,690,160 1.7802 23,701 23,701 23,837 23,293 27,243 894 24,249 -9.84%
1997-10-13 0 1.930 1.910 1.920 1.880 2.050 2,718,000 5,257,660 1.9344 26,289 26,017 26,153 25,608 27,924 200 26,349 -5.85%
1997-10-09 0 2.050 2.000 2.025 1.980 2.150 3,710,000 7,525,900 2.0285 27,924 27,243 27,583 26,970 29,286 272 27,632 -7.87%
1997-10-08 0 2.225 2.150 2.225 2.150 2.300 3,484,000 7,704,800 2.2115 30,308 29,286 30,308 29,286 31,329 256 30,123 -3.26%
1997-10-07 0 2.300 2.275 2.325 2.275 2.325 880,000 2,020,600 2.2961 31,329 30,989 31,670 30,989 31,670 65 31,276 -2.13%
1997-10-06 0 2.350 2.325 2.350 2.275 2.400 1,292,000 3,007,500 2.3278 32,010 31,670 32,010 30,989 32,691 95 31,708 -1.05%
1997-10-03 0 2.375 2.375 2.400 2.250 2.400 2,936,000 6,747,450 2.2982 32,351 32,351 32,691 30,648 32,691 216 31,304 3.26%
1997-09-30 0 2.300 2.275 2.300 2.275 2.325 824,000 1,893,500 2.2979 31,329 30,989 31,329 30,989 31,670 60 31,301 -2.13%
1997-09-29 0 2.350 2.325 2.350 2.250 2.400 3,232,000 7,524,700 2.3282 32,010 31,670 32,010 30,648 32,691 237 31,713 2.17%
1997-09-26 0 2.300 2.275 2.300 2.250 2.325 1,872,000 4,279,850 2.2862 31,329 30,989 31,329 30,648 31,670 137 31,142 -1.08%
1997-09-25 0 2.325 2.300 2.325 2.275 2.325 1,458,000 3,369,750 2.3112 31,670 31,329 31,670 30,989 31,670 107 31,482 0.00%
1997-09-24 0 2.325 2.300 2.325 2.250 2.375 2,178,000 4,996,350 2.2940 31,670 31,329 31,670 30,648 32,351 160 31,248 -1.06%
1997-09-23 0 2.350 2.325 2.350 2.250 2.350 1,886,000 4,297,050 2.2784 32,010 31,670 32,010 30,648 32,010 138 31,035 0.00%
1997-09-22 0 2.350 2.325 2.350 2.300 2.425 3,084,000 7,172,850 2.3258 32,010 31,670 32,010 31,329 33,032 226 31,681 -3.09%
1997-09-19 0 2.425 2.375 2.425 2.375 2.450 1,376,000 3,316,050 2.4099 33,032 32,351 33,032 32,351 33,372 101 32,826 -1.02%
1997-09-18 0 2.450 2.425 2.450 2.375 2.450 1,692,000 4,078,400 2.4104 33,372 33,032 33,372 32,351 33,372 124 32,833 0.00%
1997-09-16 0 2.450 2.425 2.450 2.375 2.500 2,564,000 6,213,350 2.4233 33,372 33,032 33,372 32,351 34,053 188 33,009 2.08%
1997-09-15 0 2.400 2.375 2.400 2.375 2.400 1,718,000 4,096,100 2.3842 32,691 32,351 32,691 32,351 32,691 126 32,476 0.00%
1997-09-12 0 2.400 2.375 2.400 2.350 2.400 2,056,000 4,879,600 2.3733 32,691 32,351 32,691 32,010 32,691 151 32,328 0.00%
1997-09-11 0 2.400 2.375 2.400 2.325 2.400 1,350,000 3,184,400 2.3588 32,691 32,351 32,691 31,670 32,691 99 32,130 0.00%
1997-09-10 0 2.400 2.375 2.400 2.375 2.500 5,248,000 12,689,050 2.4179 32,691 32,351 32,691 32,351 34,053 385 32,935 -3.03%
1997-09-09 0 2.475 2.450 2.475 2.425 2.500 3,300,000 8,074,650 2.4469 33,713 33,372 33,713 33,032 34,053 242 33,330 1.02%
1997-09-08 0 2.450 2.425 2.450 2.400 2.475 4,176,000 10,163,350 2.4338 33,372 33,032 33,372 32,691 33,713 307 33,151 2.08%
1997-09-05 0 2.400 2.450 - 2.150 2.425 2,922,000 6,639,100 2.2721 32,691 33,372 - 29,286 33,032 215 30,949 4.35%
1997-09-04 0 2.300 2.275 2.300 2.175 2.350 3,350,000 7,505,550 2.2405 31,329 30,989 31,329 29,626 32,010 246 30,518 -1.08%
1997-09-03 0 2.325 2.325 2.350 2.200 2.400 3,938,000 9,028,300 2.2926 31,670 31,670 32,010 29,967 32,691 289 31,228 0.00%
1997-09-02 0 2.325 2.300 2.325 1.970 2.425 3,666,000 7,818,880 2.1328 31,670 31,329 31,670 26,834 33,032 269 29,052 -3.13%
1997-09-01 0 2.400 2.325 2.400 2.325 2.525 3,808,000 9,271,500 2.4347 32,691 31,670 32,691 31,670 34,394 280 33,165 -3.38%
1997-08-29 0 2.550 2.500 2.550 2.400 2.575 7,630,000 19,221,450 2.5192 33,834 33,171 33,834 31,844 34,166 575 33,425 2.00%
1997-08-28 0 2.500 2.475 2.500 2.475 2.725 10,016,000 26,082,400 2.6041 33,171 32,839 33,171 32,839 36,156 755 34,552 -0.99%
1997-08-27 0 2.525 2.500 2.525 2.500 2.550 6,906,000 17,532,650 2.5388 33,502 33,171 33,502 33,171 33,834 520 33,685 1.00%
1997-08-26 0 2.500 2.500 2.525 2.475 2.550 6,032,000 15,120,850 2.5068 33,171 33,171 33,502 32,839 33,834 455 33,261 -0.99%
1997-08-25 0 2.525 2.475 2.525 2.400 2.575 8,234,000 20,459,300 2.4847 33,502 32,839 33,502 31,844 34,166 621 32,968 6.32%
1997-08-22 0 2.375 2.350 2.375 2.325 2.450 15,738,000 37,462,600 2.3804 31,512 31,180 31,512 30,849 32,507 1,186 31,584 -2.06%
1997-08-21 0 2.425 2.425 2.450 2.350 2.650 9,984,000 24,539,600 2.4579 32,176 32,176 32,507 31,180 35,161 752 32,612 -1.02%
1997-08-20 0 2.450 2.425 2.450 2.450 2.625 8,176,000 20,335,750 2.4872 32,507 32,176 32,507 32,507 34,829 616 33,001 -1.01%
1997-08-19 0 2.475 2.450 2.475 2.450 2.700 6,498,000 16,206,050 2.4940 32,839 32,507 32,839 32,507 35,824 490 33,091 -8.33%
1997-08-15 0 2.700 2.675 2.700 2.650 2.725 4,642,000 12,470,500 2.6864 35,824 35,493 35,824 35,161 36,156 350 35,645 2.86%
1997-08-14 0 2.625 2.625 2.650 2.475 2.700 11,825,000 30,688,750 2.5952 34,829 34,829 35,161 32,839 35,824 891 34,434 6.06%
1997-08-13 0 2.475 2.475 2.500 2.450 2.575 7,775,690 19,434,022 2.4993 32,839 32,839 33,171 32,507 34,166 586 33,162 -4.81%
1997-08-12 0 2.600 2.575 2.600 2.550 2.725 8,362,000 21,819,998 2.6094 34,498 34,166 34,498 33,834 36,156 630 34,623 -1.89%
1997-08-11 0 2.650 2.625 2.650 2.550 2.825 12,756,000 34,027,150 2.6675 35,161 34,829 35,161 33,834 37,483 961 35,394 -5.36%
1997-08-08 0 2.800 2.750 2.800 2.550 2.900 17,648,000 48,922,500 2.7721 37,151 36,488 37,151 33,834 38,478 1,330 36,781 9.80%
1997-08-07 0 2.550 2.500 2.550 2.475 3.125 13,940,000 39,003,850 2.7980 33,834 33,171 33,834 32,839 41,463 1,051 37,124 -20.93%
1997-08-06 0 3.225 3.200 3.225 3.225 3.375 2,252,000 7,457,750 3.3116 42,790 42,458 42,790 42,790 44,780 170 43,939 -4.44%
1997-08-05 0 3.375 3.400 3.425 3.300 3.500 1,514,000 5,196,550 3.4323 44,780 45,112 45,444 43,785 46,439 114 45,541 -0.74%
1997-08-04 0 3.400 3.400 3.450 3.325 3.500 2,084,000 7,130,150 3.4214 45,112 45,112 45,776 44,117 46,439 157 45,396 1.49%
1997-08-01 0 3.350 3.250 3.325 3.250 3.525 3,384,000 11,478,250 3.3919 44,449 43,122 44,117 43,122 46,771 255 45,005 -4.29%
1997-07-31 0 3.500 3.475 3.550 3.475 3.625 3,838,000 13,621,950 3.5492 46,439 46,107 47,102 46,107 48,097 289 47,092 0.00%
1997-07-30 0 3.500 3.450 3.500 3.400 3.775 5,612,000 19,809,550 3.5299 46,439 45,776 46,439 45,112 50,088 423 46,835 -6.04%
1997-07-29 0 3.725 3.750 3.775 3.625 3.950 3,590,000 13,688,950 3.8131 49,424 49,756 50,088 48,097 52,410 271 50,593 -4.49%
1997-07-28 0 3.900 3.850 3.875 3.800 3.975 3,306,000 12,801,350 3.8722 51,746 51,083 51,415 50,419 52,741 249 51,377 0.00%
1997-07-25 0 3.900 3.850 3.875 3.800 4.200 3,074,000 12,027,500 3.9127 51,746 51,083 51,415 50,419 55,727 232 51,914 -2.50%
1997-07-24 0 4.000 3.975 4.000 3.975 4.200 3,746,000 15,107,650 4.0330 53,073 52,741 53,073 52,741 55,727 282 53,511 0.00%
1997-07-23 0 4.000 3.975 4.000 3.975 4.350 9,534,000 39,866,550 4.1815 53,073 52,741 53,073 52,741 57,717 719 55,481 -4.76%
1997-07-22 0 4.200 4.175 4.200 4.125 4.350 4,920,000 20,850,700 4.2379 55,727 55,395 55,727 54,732 57,717 371 56,230 1.20%
1997-07-21 0 4.150 4.125 4.150 4.000 4.150 1,526,000 6,220,000 4.0760 55,063 54,732 55,063 53,073 55,063 115 54,082 3.11%
1997-07-18 0 4.025 4.000 4.025 4.000 4.025 992,000 3,970,600 4.0026 53,405 53,073 53,405 53,073 53,405 75 53,108 0.00%
1997-07-17 0 4.025 4.000 4.025 4.000 4.175 666,000 2,678,500 4.0218 53,405 53,073 53,405 53,073 55,395 50 53,362 0.00%
1997-07-16 0 4.025 4.000 4.025 3.975 4.175 626,825 2,526,706 4.0310 53,405 53,073 53,405 52,741 55,395 47 53,484 -1.83%
1997-07-15 0 4.100 4.050 4.100 4.000 4.150 350,000 1,408,700 4.0249 54,400 53,737 54,400 53,073 55,063 26 53,403 0.61%
1997-07-14 0 4.075 4.050 4.075 4.000 4.175 954,000 3,845,400 4.0308 54,068 53,737 54,068 53,073 55,395 72 53,482 -2.40%
1997-07-11 0 4.175 4.150 4.175 4.025 4.175 551,000 2,252,800 4.0886 55,395 55,063 55,395 53,405 55,395 42 54,248 2.45%
1997-07-10 0 4.075 4.050 4.075 4.000 4.075 961,000 3,872,450 4.0296 54,068 53,737 54,068 53,073 54,068 72 53,466 -1.81%
1997-07-09 0 4.150 4.125 4.150 4.100 4.175 919,000 3,807,550 4.1431 55,063 54,732 55,063 54,400 55,395 69 54,972 0.00%
1997-07-08 0 4.150 4.150 4.175 4.075 4.225 3,050,000 12,711,000 4.1675 55,063 55,063 55,395 54,068 56,058 230 55,296 1.84%
1997-07-07 0 4.075 4.050 4.075 4.025 4.125 760,000 3,084,100 4.0580 54,068 53,737 54,068 53,405 54,732 57 53,843 -1.21%
1997-07-04 0 4.125 4.125 4.150 4.025 4.275 878,000 3,606,450 4.1076 54,732 54,732 55,063 53,405 56,722 66 54,500 -1.79%
1997-07-03 0 4.200 4.200 - 4.000 4.200 4,546,000 18,537,750 4.0778 55,727 55,727 - 53,073 55,727 343 54,106 3.70%
1997-06-27 0 4.050 4.050 4.075 4.000 4.150 2,234,000 9,058,200 4.0547 53,737 53,737 54,068 53,073 55,063 168 53,799 1.25%
1997-06-26 0 4.000 3.950 4.000 3.975 4.075 1,128,000 4,533,600 4.0191 53,073 52,410 53,073 52,741 54,068 85 53,327 0.00%
1997-06-25 0 4.000 4.000 4.025 4.000 4.050 748,996 3,008,585 4.0168 53,073 53,073 53,405 53,073 53,737 56 53,296 -1.23%
1997-06-24 0 4.050 4.025 4.050 3.975 4.050 1,232,398 4,956,152 4.0216 53,737 53,405 53,737 52,741 53,737 93 53,359 0.00%
1997-06-23 0 4.050 4.000 4.050 4.025 4.150 1,264,398 5,140,552 4.0656 53,737 53,073 53,737 53,405 55,063 95 53,944 -2.41%
1997-06-20 0 4.150 4.125 4.150 4.075 4.250 500,000 2,079,500 4.1590 55,063 54,732 55,063 54,068 56,390 38 55,183 -1.78%
1997-06-19 0 4.225 4.200 4.225 4.200 4.275 3,818,598 15,854,442 4.1519 56,058 55,727 56,058 55,727 56,722 288 55,089 0.60%
1997-06-18 0 4.200 4.200 4.275 3.950 4.275 4,902,000 20,059,250 4.0921 55,727 55,727 56,722 52,410 56,722 369 54,294 5.66%
1997-06-17 0 3.975 3.950 4.000 3.900 4.000 1,338,000 5,244,960 3.9200 52,741 52,410 53,073 51,746 53,073 101 52,012 1.92%
1997-06-16 0 3.900 3.875 3.900 3.875 4.100 1,181,000 4,652,600 3.9395 51,746 51,415 51,746 51,415 54,400 89 52,271 0.00%
1997-06-13 0 3.900 3.875 3.900 3.850 4.000 3,260,000 12,615,000 3.8696 51,746 51,415 51,746 51,083 53,073 246 51,343 -1.89%
1997-06-12 0 3.975 3.950 3.975 3.900 4.075 2,392,000 9,557,350 3.9955 52,741 52,410 52,741 51,746 54,068 180 53,014 -2.45%
1997-06-11 0 4.075 4.050 4.075 4.025 4.150 2,114,000 8,597,150 4.0668 54,068 53,737 54,068 53,405 55,063 159 53,959 -1.21%
1997-06-10 0 4.125 4.100 4.125 4.025 4.150 6,406,000 26,040,500 4.0650 54,732 54,400 54,732 53,405 55,063 483 53,936 3.13%
1997-06-06 0 4.000 4.050 4.075 4.000 4.150 2,194,000 8,845,300 4.0316 53,073 53,737 54,068 53,073 55,063 165 53,492 -3.03%
1997-06-05 0 4.125 4.075 4.100 4.000 4.200 1,150,000 4,682,750 4.0720 54,732 54,068 54,400 53,073 55,727 87 54,028 -1.20%
1997-06-04 0 4.175 4.150 4.175 4.050 4.200 2,461,037 10,048,380 4.0830 55,395 55,063 55,395 53,737 55,727 185 54,174 1.21%
1997-06-03 0 4.125 4.100 4.125 4.000 4.200 3,527,600 14,385,050 4.0779 54,732 54,400 54,732 53,073 55,727 266 54,106 -1.20%
1997-06-02 0 4.175 4.150 4.175 4.100 4.400 16,614,000 66,946,750 4.0295 55,395 55,063 55,395 54,400 58,380 1,252 53,465 -3.47%
1997-05-30 0 4.325 4.300 4.325 4.100 4.350 19,538,996 82,489,633 4.2218 57,385 57,054 57,385 54,400 57,717 1,473 56,016 5.49%
1997-05-29 0 4.100 4.075 4.100 3.875 4.100 4,940,000 19,639,000 3.9755 54,400 54,068 54,400 51,415 54,400 372 52,748 5.13%
1997-05-28 0 3.900 3.875 3.900 3.850 3.925 2,273,600 8,811,810 3.8757 51,746 51,415 51,746 51,083 52,078 171 51,424 0.65%
1997-05-27 0 3.875 3.850 3.875 3.850 3.975 2,526,000 9,837,850 3.8946 51,415 51,083 51,415 51,083 52,741 190 51,675 -0.64%
1997-05-26 0 3.900 3.875 3.900 3.825 3.975 1,926,000 7,508,600 3.8985 51,746 51,415 51,746 50,751 52,741 145 51,727 -1.89%
1997-05-23 0 3.975 3.950 3.975 3.900 4.025 992,000 3,924,200 3.9558 52,741 52,410 52,741 51,746 53,405 75 52,487 0.00%
1997-05-22 0 3.975 3.925 3.975 3.900 4.050 6,790,000 26,724,750 3.9359 52,741 52,078 52,741 51,746 53,737 512 52,223 1.27%
1997-05-21 0 3.925 3.950 4.000 3.775 3.925 2,746,000 10,510,050 3.8274 52,078 52,410 53,073 50,088 52,078 207 50,783 2.61%
1997-05-20 0 3.825 3.800 3.825 3.800 3.900 1,229,000 4,711,150 3.8333 50,751 50,419 50,751 50,419 51,746 93 50,862 -1.29%
1997-05-19 0 3.875 3.900 3.925 3.800 3.950 2,924,000 11,236,950 3.8430 51,415 51,746 52,078 50,419 52,410 220 50,990 0.00%
1997-05-16 0 3.875 3.850 3.875 3.800 4.000 7,858,000 29,793,650 3.7915 51,415 51,083 51,415 50,419 53,073 592 50,307 0.65%
1997-05-15 0 3.850 3.825 3.850 3.750 3.900 4,130,000 15,842,100 3.8359 51,083 50,751 51,083 49,756 51,746 311 50,895 0.65%
1997-05-14 0 3.825 3.775 3.800 3.675 3.950 3,563,000 13,463,400 3.7787 50,751 50,088 50,419 48,761 52,410 269 50,136 3.38%
1997-05-13 0 3.700 3.675 3.700 3.600 3.800 8,598,000 31,398,950 3.6519 49,093 48,761 49,093 47,766 50,419 648 48,454 -1.33%
1997-05-12 0 3.750 3.725 3.750 3.725 4.050 9,238,199 36,111,686 3.9090 49,756 49,424 49,756 49,424 53,737 696 51,865 -3.85%
1997-05-09 0 3.900 3.850 3.900 3.800 4.400 16,390,000 67,302,756 4.1063 51,746 51,083 51,746 50,419 58,380 1,235 54,484 -7.14%
1997-05-08 0 4.200 4.175 4.200 3.825 4.275 49,406,997 201,058,758 4.0694 55,727 55,395 55,727 50,751 56,722 3,724 53,994 9.80%
1997-05-07 0 3.825 3.775 3.800 3.400 3.825 32,668,000 121,177,550 3.7094 50,751 50,088 50,419 45,112 50,751 2,462 49,217 12.50%
1997-05-06 0 3.400 3.375 3.400 3.350 3.425 2,244,000 7,567,600 3.3724 45,112 44,780 45,112 44,449 45,444 169 44,746 0.00%
1997-05-05 0 3.400 3.375 3.400 3.325 3.425 1,342,000 4,519,250 3.3675 45,112 44,780 45,112 44,117 45,444 101 44,682 1.49%
1997-05-02 0 3.350 3.300 3.350 3.250 3.450 2,878,900 9,615,555 3.3400 44,449 43,785 44,449 43,122 45,776 217 44,316 -2.90%
1997-05-01 0 3.450 3.425 3.450 3.325 3.450 1,764,598 5,969,514 3.3829 45,776 45,444 45,776 44,117 45,776 133 44,886 2.99%
1997-04-30 0 3.350 3.325 3.350 3.300 3.375 1,582,000 5,269,450 3.3309 44,449 44,117 44,449 43,785 44,780 119 44,195 -0.74%
1997-04-29 0 3.375 3.350 3.400 3.300 3.400 1,250,000 4,191,150 3.3529 44,780 44,449 45,112 43,785 45,112 94 44,487 0.00%
1997-04-28 0 3.375 3.400 3.425 3.300 3.425 1,852,000 6,208,450 3.3523 44,780 45,112 45,444 43,785 45,444 140 44,479 -0.74%
1997-04-25 0 3.400 3.375 3.400 3.275 3.475 4,832,000 16,142,050 3.3407 45,112 44,780 45,112 43,454 46,107 364 44,325 -2.16%
1997-04-24 0 3.475 3.450 3.475 3.400 3.475 1,634,000 5,594,000 3.4235 46,107 45,776 46,107 45,112 46,107 123 45,424 -0.71%
1997-04-23 0 3.500 3.475 3.500 3.450 3.550 2,720,199 9,484,962 3.4869 46,439 46,107 46,439 45,776 47,102 205 46,265 0.00%
1997-04-22 0 3.500 3.475 3.500 3.450 3.500 2,936,000 10,209,750 3.4774 46,439 46,107 46,439 45,776 46,439 221 46,140 0.72%
1997-04-21 0 3.475 3.450 3.475 3.425 3.525 4,858,000 16,781,650 3.4544 46,107 45,776 46,107 45,444 46,771 366 45,834 1.46%
1997-04-18 0 3.425 3.400 3.425 3.350 3.450 5,944,000 20,204,100 3.3991 45,444 45,112 45,444 44,449 45,776 448 45,100 2.24%
1997-04-17 0 3.350 3.325 3.400 3.300 3.500 33,756,000 111,387,000 3.2998 44,449 44,117 45,112 43,785 46,439 2,544 43,782 3.08%
1997-04-16 0 3.250 3.225 3.250 3.225 3.300 3,146,000 10,203,550 3.2433 43,122 42,790 43,122 42,790 43,785 237 43,034 1.56%
1997-04-15 0 3.200 3.200 3.225 3.150 3.350 5,496,000 17,887,000 3.2545 42,458 42,458 42,790 41,795 44,449 414 43,182 2.40%
1997-04-14 0 3.125 3.100 3.125 3.100 3.150 1,140,000 3,562,600 3.1251 41,463 41,132 41,463 41,132 41,795 86 41,465 -0.79%
1997-04-11 0 3.150 3.100 3.150 3.050 3.175 1,278,000 3,991,200 3.1230 41,795 41,132 41,795 40,468 42,127 96 41,437 2.44%
1997-04-10 0 3.075 3.025 3.075 3.025 3.075 784,000 2,377,700 3.0328 40,800 40,137 40,800 40,137 40,800 59 40,240 0.00%
1997-04-09 0 3.075 3.050 3.075 3.050 3.075 302,000 926,900 3.0692 40,800 40,468 40,800 40,468 40,800 23 40,723 0.00%
1997-04-08 0 3.075 3.050 3.075 3.000 3.150 1,580,000 4,809,650 3.0441 40,800 40,468 40,800 39,805 41,795 119 40,390 -0.81%
1997-04-07 0 3.100 3.100 3.125 3.000 3.175 672,000 2,071,700 3.0829 41,132 41,132 41,463 39,805 42,127 51 40,905 -1.59%
1997-04-04 0 3.150 3.150 3.175 2.975 3.175 926,000 2,787,550 3.0103 41,795 41,795 42,127 39,473 42,127 70 39,942 4.13%
1997-04-03 0 3.025 3.000 3.025 3.000 3.025 104,000 314,500 3.0240 40,137 39,805 40,137 39,805 40,137 8 40,124 -0.82%
1997-04-02 0 3.050 3.025 3.050 3.000 3.075 292,000 882,900 3.0236 40,468 40,137 40,468 39,805 40,800 22 40,118 1.67%
1997-04-01 0 3.000 2.975 3.000 2.925 3.000 598,000 1,771,600 2.9625 39,805 39,473 39,805 38,810 39,805 45 39,308 -2.44%
1997-03-27 0 3.075 3.025 3.075 2.925 3.125 2,188,000 6,614,250 3.0230 40,800 40,137 40,800 38,810 41,463 165 40,110 -3.91%
1997-03-26 0 3.200 3.125 3.175 3.075 3.200 908,000 2,831,100 3.1180 42,458 41,463 42,127 40,800 42,458 68 41,370 3.23%
1997-03-25 0 3.100 3.075 3.125 3.075 3.200 344,000 1,065,100 3.0962 41,132 40,800 41,463 40,800 42,458 26 41,081 -0.80%
1997-03-24 0 3.125 3.100 3.125 3.075 3.125 802,000 2,488,550 3.1029 41,463 41,132 41,463 40,800 41,463 60 41,171 0.81%
1997-03-21 0 3.100 3.075 3.100 3.050 3.150 912,000 2,810,550 3.0817 41,132 40,800 41,132 40,468 41,795 69 40,889 -2.36%
1997-03-20 0 3.175 3.150 3.175 3.075 3.175 556,000 1,738,550 3.1269 42,127 41,795 42,127 40,800 42,127 42 41,488 0.79%
1997-03-19 0 3.150 3.150 3.175 3.125 3.175 320,000 1,007,950 3.1498 41,795 41,795 42,127 41,463 42,127 24 41,793 -0.79%
1997-03-18 0 3.175 3.150 3.175 3.150 3.175 392,000 1,239,850 3.1629 42,127 41,795 42,127 41,795 42,127 30 41,966 0.00%
1997-03-17 0 3.175 3.150 3.175 3.150 3.200 830,000 2,635,150 3.1749 42,127 41,795 42,127 41,795 42,458 63 42,125 -0.78%
1997-03-14 0 3.200 3.150 3.200 3.050 3.200 690,000 2,171,200 3.1467 42,458 41,795 42,458 40,468 42,458 52 41,751 0.00%
1997-03-13 0 3.200 3.175 3.200 3.150 3.200 848,000 2,695,200 3.1783 42,458 42,127 42,458 41,795 42,458 64 42,171 0.00%
1997-03-12 0 3.200 3.175 3.200 3.175 3.300 2,542,000 8,198,600 3.2253 42,458 42,127 42,458 42,127 43,785 192 42,794 0.00%
1997-03-11 0 3.200 3.175 3.200 3.200 3.300 1,044,000 3,349,750 3.2086 42,458 42,127 42,458 42,458 43,785 79 42,572 -2.29%
1997-03-10 0 3.275 3.250 3.275 3.250 3.350 2,869,000 9,397,200 3.2754 43,454 43,122 43,454 43,122 44,449 216 43,459 0.00%
1997-03-07 0 3.275 3.250 3.275 3.175 3.400 1,298,000 4,188,850 3.2272 43,454 43,122 43,454 42,127 45,112 98 42,819 0.77%
1997-03-06 0 3.250 3.250 3.275 3.225 3.300 674,000 2,207,050 3.2746 43,122 43,122 43,454 42,790 43,785 51 43,448 -1.52%
1997-03-05 0 3.300 3.275 3.300 3.275 3.350 2,104,000 6,958,400 3.3072 43,785 43,454 43,785 43,454 44,449 159 43,881 -1.49%
1997-03-04 0 3.350 3.300 3.350 3.225 3.425 4,264,500 14,318,625 3.3576 44,449 43,785 44,449 42,790 45,444 321 44,550 0.75%
1997-03-03 0 3.325 3.300 3.325 3.175 3.350 7,810,331 25,199,210 3.2264 44,117 43,785 44,117 42,127 44,449 589 42,809 3.10%
1997-02-28 0 3.225 3.200 3.225 3.150 3.275 19,794,000 62,148,950 3.1398 42,790 42,458 42,790 41,795 43,454 1,492 41,660 -0.77%
1997-02-27 0 3.250 3.200 3.275 3.150 3.325 21,363,000 67,535,850 3.1613 43,122 42,458 43,454 41,795 44,117 1,610 41,946 1.56%
1997-02-26 0 3.200 3.125 3.200 3.000 3.225 19,418,000 56,250,550 2.8968 42,458 41,463 42,458 39,805 42,790 1,463 38,436 7.56%
1997-02-25 0 2.975 2.975 3.000 2.950 3.025 3,286,000 9,786,950 2.9784 39,473 39,473 39,805 39,141 40,137 248 39,518 0.00%
1997-02-24 0 2.975 2.950 2.975 2.950 3.075 1,340,000 3,997,150 2.9829 39,473 39,141 39,473 39,141 40,800 101 39,579 -1.65%
1997-02-21 0 3.025 3.000 3.025 2.950 3.100 6,228,000 18,680,290 2.9994 40,137 39,805 40,137 39,141 41,132 469 39,797 -1.63%
1997-02-20 0 3.075 3.050 3.075 2.875 3.100 3,386,000 10,133,400 2.9927 40,800 40,468 40,800 38,146 41,132 255 39,708 0.82%
1997-02-19 0 3.050 3.025 3.050 3.050 3.175 1,429,000 4,368,050 3.0567 40,468 40,137 40,468 40,468 42,127 108 40,557 -0.81%
1997-02-18 0 3.075 3.075 3.100 3.000 3.200 2,160,000 6,572,200 3.0427 40,800 40,800 41,132 39,805 42,458 163 40,371 -0.81%
1997-02-17 0 3.100 3.100 3.125 3.050 3.150 804,000 2,474,600 3.0779 41,132 41,132 41,463 40,468 41,795 61 40,838 -2.36%
1997-02-14 0 3.175 3.150 3.175 3.125 3.200 2,074,000 6,576,500 3.1709 42,127 41,795 42,127 41,463 42,458 156 42,073 -0.78%
1997-02-13 0 3.200 3.175 3.200 3.175 3.225 646,000 2,059,950 3.1888 42,458 42,127 42,458 42,127 42,790 49 42,310 0.00%
1997-02-12 0 3.200 3.175 3.200 3.175 3.250 576,000 1,835,750 3.1871 42,458 42,127 42,458 42,127 43,122 43 42,287 -0.78%
1997-02-11 0 3.225 3.225 3.250 3.150 3.250 1,418,000 4,513,200 3.1828 42,790 42,790 43,122 41,795 43,122 107 42,230 1.57%
1997-02-10 0 3.175 3.150 3.175 3.125 3.250 477,602 1,506,896 3.1551 42,127 41,795 42,127 41,463 43,122 36 41,863 0.79%
1997-02-05 0 3.150 3.150 3.175 3.150 3.275 1,234,000 3,916,500 3.1738 41,795 41,795 42,127 41,795 43,454 93 42,111 -0.79%
1997-02-04 0 3.175 3.150 3.175 3.100 3.175 876,000 2,748,750 3.1378 42,127 41,795 42,127 41,132 42,127 66 41,634 0.00%
1997-02-03 0 3.175 3.150 3.175 3.125 3.225 706,500 2,242,150 3.1736 42,127 41,795 42,127 41,463 42,790 53 42,108 0.00%
1997-01-31 0 3.175 3.225 3.250 3.025 3.225 2,425,799 7,586,002 3.1272 42,127 42,790 43,122 40,137 42,790 183 41,493 0.00%
1997-01-30 0 3.175 3.150 3.175 3.125 3.275 2,224,000 7,048,450 3.1693 42,127 41,795 42,127 41,463 43,454 168 42,051 -0.78%
1997-01-29 0 3.200 3.150 3.200 3.150 3.225 1,314,000 4,176,200 3.1782 42,458 41,795 42,458 41,795 42,790 99 42,170 0.00%
1997-01-28 0 3.200 3.125 3.175 3.150 3.250 2,830,000 9,083,900 3.2099 42,458 41,463 42,127 41,795 43,122 213 42,589 -1.54%
1997-01-27 0 3.250 3.225 3.250 3.150 3.250 1,474,000 4,746,600 3.2202 43,122 42,790 43,122 41,795 43,122 111 42,727 0.78%
1997-01-24 0 3.225 3.200 3.225 3.200 3.250 482,000 1,552,800 3.2216 42,790 42,458 42,790 42,458 43,122 36 42,745 -0.77%
1997-01-23 0 3.250 3.225 3.250 3.200 3.275 2,120,000 6,836,100 3.2246 43,122 42,790 43,122 42,458 43,454 160 42,785 2.36%
1997-01-22 0 3.175 3.150 3.175 3.175 3.275 4,284,000 13,810,450 3.2237 42,127 41,795 42,127 42,127 43,454 323 42,773 -2.31%
1997-01-21 0 3.250 3.225 3.250 3.200 3.275 3,060,000 9,818,150 3.2085 43,122 42,790 43,122 42,458 43,454 231 42,572 -0.76%
1997-01-20 0 3.275 3.250 3.275 3.200 3.300 2,632,000 8,424,700 3.2009 43,454 43,122 43,454 42,458 43,785 198 42,470 1.55%
1997-01-17 0 3.225 3.200 3.225 3.200 3.300 1,500,000 4,838,250 3.2255 42,790 42,458 42,790 42,458 43,785 113 42,797 -0.77%
1997-01-16 0 3.250 3.225 3.250 3.200 3.250 1,304,000 4,202,650 3.2229 43,122 42,790 43,122 42,458 43,122 98 42,762 0.00%
1997-01-15 0 3.250 3.225 3.250 3.225 3.300 2,144,000 6,940,200 3.2370 43,122 42,790 43,122 42,790 43,785 162 42,950 0.00%
1997-01-14 0 3.250 3.175 3.225 3.175 3.275 1,220,000 3,911,800 3.2064 43,122 42,127 42,790 42,127 43,454 92 42,543 0.00%
1997-01-13 0 3.250 3.225 3.250 3.200 3.300 456,000 1,466,500 3.2160 43,122 42,790 43,122 42,458 43,785 34 42,671 0.00%
1997-01-10 0 3.250 3.225 3.250 3.225 3.325 644,000 2,101,250 3.2628 43,122 42,790 43,122 42,790 44,117 49 43,292 -0.76%
1997-01-09 0 3.275 3.200 3.275 3.200 3.300 1,006,000 3,237,100 3.2178 43,454 42,458 43,454 42,458 43,785 76 42,695 0.77%
1997-01-08 0 3.250 3.225 3.250 3.200 3.300 3,670,000 11,828,850 3.2231 43,122 42,790 43,122 42,458 43,785 277 42,765 0.46%
1997-01-07 0 3.300 3.300 3.325 3.200 3.325 9,196,000 29,762,450 3.2365 42,923 42,923 43,248 41,622 43,248 707 42,096 1.54%
1997-01-06 0 3.250 3.225 3.250 3.175 3.275 5,420,000 17,319,400 3.1955 42,273 41,947 42,273 41,297 42,598 417 41,563 0.78%
1997-01-03 0 3.225 3.200 3.225 3.200 3.300 2,002,000 6,418,050 3.2058 41,947 41,622 41,947 41,622 42,923 154 41,698 0.78%
1997-01-02 0 3.200 3.200 3.225 3.200 3.250 1,142,000 3,669,600 3.2133 41,622 41,622 41,947 41,622 42,273 88 41,795 -1.54%
1996-12-31 0 3.250 3.225 3.250 3.200 3.275 828,000 2,669,950 3.2246 42,273 41,947 42,273 41,622 42,598 64 41,942 0.00%
1996-12-30 0 3.250 3.225 3.250 3.225 3.300 786,000 2,557,700 3.2541 42,273 41,947 42,273 41,947 42,923 60 42,325 -0.76%
1996-12-27 0 3.275 3.250 3.275 3.250 3.375 1,826,000 6,002,900 3.2875 42,598 42,273 42,598 42,273 43,898 140 42,760 -1.50%
1996-12-24 0 3.325 3.300 3.325 3.250 3.325 1,238,000 4,053,400 3.2742 43,248 42,923 43,248 42,273 43,248 95 42,587 1.53%
1996-12-23 0 3.275 3.250 3.275 3.200 3.275 1,760,000 5,659,900 3.2159 42,598 42,273 42,598 41,622 42,598 135 41,828 0.77%
1996-12-20 0 3.250 3.225 3.250 3.200 3.275 954,000 3,096,150 3.2454 42,273 41,947 42,273 41,622 42,598 73 42,213 0.00%
1996-12-19 0 3.250 3.225 3.250 3.225 3.275 472,000 1,530,150 3.2418 42,273 41,947 42,273 41,947 42,598 36 42,166 0.78%
1996-12-18 0 3.225 3.200 3.225 3.200 3.300 1,204,000 3,885,700 3.2273 41,947 41,622 41,947 41,622 42,923 93 41,978 -1.53%
1996-12-17 0 3.275 3.250 3.275 3.225 3.325 850,000 2,764,600 3.2525 42,598 42,273 42,598 41,947 43,248 65 42,305 0.00%
1996-12-16 0 3.275 3.225 3.250 3.250 3.375 1,964,000 6,462,050 3.2902 42,598 41,947 42,273 42,273 43,898 151 42,796 -0.76%
1996-12-13 0 3.300 3.200 3.300 3.200 3.300 1,161,000 3,750,250 3.2302 42,923 41,622 42,923 41,622 42,923 89 42,015 0.76%
1996-12-12 0 3.275 3.250 3.275 3.175 3.325 1,058,000 3,404,600 3.2180 42,598 42,273 42,598 41,297 43,248 81 41,856 0.77%
1996-12-11 0 3.250 3.225 3.250 3.225 3.375 4,786,000 15,644,600 3.2688 42,273 41,947 42,273 41,947 43,898 368 42,517 -2.26%
1996-12-10 0 3.325 3.300 3.325 3.275 3.425 2,598,000 8,609,150 3.3138 43,248 42,923 43,248 42,598 44,549 200 43,102 0.76%
1996-12-09 0 3.300 3.250 3.325 3.250 3.450 3,748,000 12,399,550 3.3083 42,923 42,273 43,248 42,273 44,874 288 43,031 0.00%
1996-12-06 0 3.300 3.275 3.300 3.175 3.325 10,608,000 34,348,450 3.2380 42,923 42,598 42,923 41,297 43,248 816 42,116 2.33%
1996-12-05 0 3.225 3.200 3.225 3.200 3.300 10,700,000 34,373,350 3.2125 41,947 41,622 41,947 41,622 42,923 823 41,784 -1.53%
1996-12-04 0 3.275 3.250 3.275 3.200 3.275 7,836,000 25,193,250 3.2151 42,598 42,273 42,598 41,622 42,598 602 41,818 0.00%
1996-12-03 0 3.275 3.275 3.300 3.225 3.350 4,924,000 15,956,850 3.2406 42,598 42,598 42,923 41,947 43,573 379 42,151 -2.24%
1996-12-02 0 3.350 3.325 3.350 3.225 3.350 4,436,000 14,406,400 3.2476 43,573 43,248 43,573 41,947 43,573 341 42,241 4.69%
1996-11-29 0 3.200 3.175 3.200 3.175 3.250 1,892,000 6,088,800 3.2182 41,622 41,297 41,622 41,297 42,273 145 41,859 -0.78%
1996-11-28 0 3.225 3.225 3.250 3.200 3.375 5,742,000 18,477,500 3.2180 41,947 41,947 42,273 41,622 43,898 441 41,856 0.78%
1996-11-27 0 3.200 3.200 - 3.050 3.200 1,836,000 5,690,050 3.0992 41,622 41,622 - 39,671 41,622 141 40,310 4.07%
1996-11-26 0 3.075 3.050 3.075 3.025 3.150 2,436,000 7,500,100 3.0789 39,996 39,671 39,996 39,346 40,972 187 40,046 -0.81%
1996-11-25 0 3.100 3.075 3.100 3.050 3.150 2,800,000 8,662,250 3.0937 40,321 39,996 40,321 39,671 40,972 215 40,239 1.64%
1996-11-22 0 3.050 3.050 3.075 3.025 3.100 2,224,000 6,814,150 3.0639 39,671 39,671 39,996 39,346 40,321 171 39,852 -1.61%
1996-11-21 0 3.100 3.075 3.100 3.075 3.100 942,000 2,902,800 3.0815 40,321 39,996 40,321 39,996 40,321 72 40,081 0.00%
1996-11-20 0 3.100 3.075 3.100 3.075 3.175 662,000 2,045,550 3.0900 40,321 39,996 40,321 39,996 41,297 51 40,191 0.00%
1996-11-19 0 3.100 3.075 3.125 3.075 3.150 822,000 2,554,350 3.1075 40,321 39,996 40,647 39,996 40,972 63 40,419 -0.80%
1996-11-18 0 3.125 3.100 3.125 3.075 3.150 1,444,000 4,488,250 3.1082 40,647 40,321 40,647 39,996 40,972 111 40,428 0.81%
1996-11-15 0 3.100 3.075 3.100 3.075 3.175 1,602,000 4,967,200 3.1006 40,321 39,996 40,321 39,996 41,297 123 40,330 -2.36%
1996-11-14 0 3.175 3.125 3.175 3.050 3.200 1,136,000 3,515,300 3.0945 41,297 40,647 41,297 39,671 41,622 87 40,249 2.42%
1996-11-13 0 3.100 3.075 3.100 3.000 3.225 1,714,000 5,299,850 3.0921 40,321 39,996 40,321 39,021 41,947 132 40,219 0.81%
1996-11-12 0 3.075 3.050 3.100 3.075 3.150 1,786,000 5,514,800 3.0878 39,996 39,671 40,321 39,996 40,972 137 40,163 -1.60%
1996-11-11 0 3.125 3.100 3.125 3.075 3.150 1,466,000 4,549,050 3.1030 40,647 40,321 40,647 39,996 40,972 113 40,361 0.81%
1996-11-08 0 3.100 3.125 3.150 2.950 3.150 6,094,000 18,469,050 3.0307 40,321 40,647 40,972 38,370 40,972 469 39,420 -1.59%
1996-11-07 0 3.150 3.125 3.150 3.125 3.275 2,436,000 7,774,100 3.1913 40,972 40,647 40,972 40,647 42,598 187 41,510 -1.56%
1996-11-06 0 3.200 3.175 3.200 3.075 3.250 3,566,000 11,233,750 3.1502 41,622 41,297 41,622 39,996 42,273 274 40,975 2.40%
1996-11-05 0 3.125 3.100 3.125 3.100 3.175 3,118,000 9,740,900 3.1241 40,647 40,321 40,647 40,321 41,297 240 40,635 -1.57%
1996-11-04 0 3.175 3.150 3.175 3.125 3.225 3,330,000 10,547,300 3.1674 41,297 40,972 41,297 40,647 41,947 256 41,198 -1.55%
1996-11-01 0 3.225 3.225 3.250 3.100 3.225 10,972,000 34,725,600 3.1649 41,947 41,947 42,273 40,321 41,947 844 41,166 2.38%
1996-10-31 0 3.150 3.125 3.150 2.975 3.150 9,872,000 30,153,400 3.0544 40,972 40,647 40,972 38,696 40,972 759 39,729 6.78%
1996-10-30 0 2.950 2.925 2.950 2.800 3.000 6,842,000 19,820,750 2.8969 38,370 38,045 38,370 36,419 39,021 526 37,680 5.36%
1996-10-29 0 2.800 2.775 2.800 2.750 2.825 1,748,000 4,864,850 2.7831 36,419 36,094 36,419 35,769 36,745 134 36,200 0.90%
1996-10-28 0 2.775 2.750 2.775 2.700 2.775 1,322,000 3,611,800 2.7321 36,094 35,769 36,094 35,119 36,094 102 35,536 0.91%
1996-10-25 0 2.750 2.725 2.750 2.700 2.750 1,616,000 4,384,800 2.7134 35,769 35,444 35,769 35,119 35,769 124 35,293 0.92%
1996-10-24 0 2.725 2.700 2.725 2.700 2.750 4,420,000 11,959,350 2.7057 35,444 35,119 35,444 35,119 35,769 340 35,193 0.93%
1996-10-23 0 2.700 2.675 2.700 2.675 2.725 1,950,000 5,236,250 2.6853 35,119 34,794 35,119 34,794 35,444 150 34,927 0.00%
1996-10-22 0 2.700 2.700 2.725 2.700 2.775 2,373,000 6,466,500 2.7250 35,119 35,119 35,444 35,119 36,094 182 35,444 -0.92%
1996-10-18 0 2.725 2.750 2.775 2.700 2.850 2,037,000 5,583,900 2.7412 35,444 35,769 36,094 35,119 37,070 157 35,655 -1.80%
1996-10-17 0 2.775 2.725 2.775 2.675 2.775 2,723,000 7,404,200 2.7191 36,094 35,444 36,094 34,794 36,094 209 35,368 1.83%
1996-10-16 0 2.725 2.700 2.725 2.675 2.775 3,719,000 10,045,300 2.7011 35,444 35,119 35,444 34,794 36,094 286 35,133 0.93%
1996-10-15 0 2.700 2.675 2.700 2.675 2.750 2,418,000 6,545,500 2.7070 35,119 34,794 35,119 34,794 35,769 186 35,210 0.00%
1996-10-14 0 2.700 2.675 2.700 2.650 2.775 5,200,000 13,894,150 2.6720 35,119 34,794 35,119 34,468 36,094 400 34,754 0.00%
1996-10-11 0 2.700 2.675 2.700 2.550 2.700 4,136,000 10,879,100 2.6303 35,119 34,794 35,119 33,168 35,119 318 34,213 3.85%
1996-10-10 0 2.600 2.550 2.600 2.550 2.600 1,998,000 5,154,100 2.5796 33,818 33,168 33,818 33,168 33,818 154 33,553 1.96%
1996-10-09 0 2.550 2.550 2.575 2.550 2.625 1,442,000 3,699,200 2.5653 33,168 33,168 33,493 33,168 34,143 111 33,367 -2.86%
1996-10-08 0 2.625 2.600 2.625 2.600 2.650 2,339,000 6,119,000 2.6161 34,143 33,818 34,143 33,818 34,468 180 34,027 3.96%
1996-10-07 0 2.525 2.550 2.575 2.500 2.575 3,340,000 8,445,800 2.5287 32,842 33,168 33,493 32,517 33,493 257 32,890 0.00%
1996-10-04 0 2.525 2.500 2.600 2.450 2.600 2,837,000 7,066,425 2.4908 32,842 32,517 33,818 31,867 33,818 218 32,398 1.00%
1996-10-03 0 2.500 2.475 2.500 2.475 2.500 1,350,000 3,364,500 2.4922 32,517 32,192 32,517 32,192 32,517 104 32,416 0.00%
1996-10-02 0 2.500 2.475 2.500 2.450 2.500 2,208,000 5,439,000 2.4633 32,517 32,192 32,517 31,867 32,517 170 32,040 0.00%
1996-10-01 0 2.500 2.475 2.500 2.450 2.525 833,000 2,068,375 2.4830 32,517 32,192 32,517 31,867 32,842 64 32,297 0.00%
1996-09-30 0 2.500 2.475 2.500 2.475 2.575 1,538,000 3,843,500 2.4990 32,517 32,192 32,517 32,192 33,493 118 32,505 -2.91%
1996-09-27 0 2.575 2.575 2.600 2.550 2.600 4,392,000 11,233,950 2.5578 33,493 33,493 33,818 33,168 33,818 338 33,269 0.98%
1996-09-26 0 2.550 2.525 2.550 2.525 2.600 876,000 2,224,000 2.5388 33,168 32,842 33,168 32,842 33,818 67 33,022 -1.92%
1996-09-25 0 2.600 2.575 2.600 2.525 2.600 1,424,000 3,645,250 2.5599 33,818 33,493 33,818 32,842 33,818 109 33,296 0.00%
1996-09-24 0 2.600 2.575 2.600 2.575 2.700 1,056,600 2,733,920 2.5875 33,818 33,493 33,818 33,493 35,119 81 33,655 -0.95%
1996-09-23 0 2.625 2.600 2.625 2.575 2.650 1,696,000 4,414,600 2.6029 34,143 33,818 34,143 33,493 34,468 130 33,856 -0.94%
1996-09-20 0 2.650 2.600 2.625 2.600 2.725 1,086,000 2,853,000 2.6271 34,468 33,818 34,143 33,818 35,444 83 34,170 0.00%
1996-09-19 0 2.650 2.625 2.650 2.625 2.700 1,806,000 4,782,650 2.6482 34,468 34,143 34,468 34,143 35,119 139 34,445 -0.93%
1996-09-18 0 2.675 2.650 2.675 2.650 2.725 3,454,000 9,270,000 2.6838 34,794 34,468 34,794 34,468 35,444 266 34,909 -1.83%
1996-09-17 0 2.725 2.700 2.725 2.600 2.750 3,736,000 9,995,150 2.6754 35,444 35,119 35,444 33,818 35,769 287 34,798 4.81%
1996-09-16 0 2.600 2.600 2.625 2.575 2.625 634,000 1,649,800 2.6022 33,818 33,818 34,143 33,493 34,143 49 33,847 0.00%
1996-09-13 0 2.600 2.550 2.575 2.575 2.625 1,030,000 2,673,300 2.5954 33,818 33,168 33,493 33,493 34,143 79 33,759 0.00%
1996-09-12 0 2.600 2.575 2.600 2.575 2.650 1,134,000 2,948,800 2.6004 33,818 33,493 33,818 33,493 34,468 87 33,823 0.00%
1996-09-11 0 2.600 2.575 2.600 2.575 2.725 570,000 1,475,100 2.5879 33,818 33,493 33,818 33,493 35,444 44 33,661 -0.95%
1996-09-10 0 2.625 2.600 2.625 2.575 2.650 1,600,000 4,165,300 2.6033 34,143 33,818 34,143 33,493 34,468 123 33,861 0.00%
1996-09-09 0 2.625 2.600 2.625 2.600 2.650 278,000 726,450 2.6131 34,143 33,818 34,143 33,818 34,468 21 33,989 0.00%
1996-09-06 0 2.625 2.600 2.625 2.600 2.675 210,000 547,100 2.6052 34,143 33,818 34,143 33,818 34,794 16 33,886 -0.94%
1996-09-05 0 2.650 2.625 2.650 2.550 2.650 1,827,000 4,727,250 2.5874 34,468 34,143 34,468 33,168 34,468 140 33,655 0.00%
1996-09-04 0 2.650 2.625 2.650 2.600 2.650 508,000 1,335,950 2.6298 34,468 34,143 34,468 33,818 34,468 39 34,206 0.00%
1996-09-03 0 2.650 2.625 2.650 2.575 2.700 1,594,000 4,165,650 2.6133 34,468 34,143 34,468 33,493 35,119 123 33,991 -1.85%
1996-09-02 0 2.700 2.675 2.700 2.675 2.725 2,006,000 5,400,550 2.6922 35,119 34,794 35,119 34,794 35,444 154 35,017 0.00%
1996-08-30 0 2.700 2.675 2.700 2.650 2.725 10,420,000 28,089,300 2.6957 35,119 34,794 35,119 34,468 35,444 801 35,063 0.93%
1996-08-29 0 2.675 2.675 2.700 2.650 2.700 6,948,000 18,520,750 2.6656 34,794 34,794 35,119 34,468 35,119 534 34,672 0.94%
1996-08-28 0 2.650 2.650 2.675 2.550 2.700 8,250,000 21,878,600 2.6520 34,468 34,468 34,794 33,168 35,119 634 34,494 3.92%
1996-08-27 0 2.550 2.500 2.550 2.525 2.575 878,000 2,234,900 2.5454 33,168 32,517 33,168 32,842 33,493 68 33,108 -0.97%
1996-08-23 0 2.575 2.550 2.575 2.500 2.575 1,832,000 4,645,300 2.5356 33,493 33,168 33,493 32,517 33,493 141 32,981 1.98%
1996-08-22 0 2.525 2.500 2.525 2.525 2.575 630,000 1,596,500 2.5341 32,842 32,517 32,842 32,842 33,493 48 32,961 -1.94%
1996-08-21 0 2.575 2.550 2.575 2.550 2.725 2,063,466 5,332,608 2.5843 33,493 33,168 33,493 33,168 35,444 159 33,614 -0.85%
1996-08-20 0 2.700 2.675 2.700 2.625 2.700 1,462,000 3,907,000 2.6724 33,779 33,466 33,779 32,841 33,779 117 33,433 0.93%
1996-08-19 0 2.675 2.650 2.675 2.650 2.750 2,938,000 7,555,250 2.5716 33,466 33,153 33,466 33,153 34,405 235 32,172 0.00%
1996-08-16 0 2.675 2.650 2.675 2.575 2.675 1,536,000 4,040,350 2.6304 33,466 33,153 33,466 32,215 33,466 123 32,909 2.88%
1996-08-15 0 2.600 2.575 2.600 2.575 2.600 266,000 690,600 2.5962 32,528 32,215 32,528 32,215 32,528 21 32,481 0.97%
1996-08-14 0 2.575 2.550 2.575 2.450 2.675 320,000 816,750 2.5523 32,215 31,902 32,215 30,651 33,466 26 31,932 -0.96%
1996-08-13 0 2.600 2.575 2.600 2.575 2.675 1,890,000 4,946,750 2.6173 32,528 32,215 32,528 32,215 33,466 151 32,745 0.00%
1996-08-12 0 2.600 2.575 2.600 2.575 2.625 410,000 1,067,500 2.6037 32,528 32,215 32,528 32,215 32,841 33 32,574 0.00%
1996-08-09 0 2.600 2.575 2.600 2.550 2.600 222,000 574,400 2.5874 32,528 32,215 32,528 31,902 32,528 18 32,370 0.00%
1996-08-08 0 2.600 2.550 2.575 2.575 2.600 376,000 974,050 2.5906 32,528 31,902 32,215 32,215 32,528 30 32,410 0.00%
1996-08-07 0 2.600 2.575 2.600 2.550 2.600 3,490,000 8,912,150 2.5536 32,528 32,215 32,528 31,902 32,528 279 31,948 0.00%
1996-08-06 0 2.600 2.575 2.600 2.575 2.625 971,000 2,516,075 2.5912 32,528 32,215 32,528 32,215 32,841 78 32,418 0.00%
1996-08-05 0 2.600 2.575 2.600 2.550 2.600 748,000 1,928,100 2.5777 32,528 32,215 32,528 31,902 32,528 60 32,249 0.97%
1996-08-02 0 2.575 2.550 2.575 2.550 2.600 1,460,000 3,747,850 2.5670 32,215 31,902 32,215 31,902 32,528 117 32,115 -0.96%
1996-08-01 0 2.600 2.575 2.600 2.575 2.700 410,000 1,060,700 2.5871 32,528 32,215 32,528 32,215 33,779 33 32,366 0.97%
1996-07-31 0 2.575 2.550 2.575 2.575 2.700 3,140,000 8,104,900 2.5812 32,215 31,902 32,215 32,215 33,779 251 32,292 -0.96%
1996-07-30 0 2.600 2.575 2.600 2.575 2.600 430,000 1,116,650 2.5969 32,528 32,215 32,528 32,215 32,528 34 32,489 -1.89%
1996-07-29 0 2.650 2.625 2.650 2.625 2.650 710,000 1,865,250 2.6271 33,153 32,841 33,153 32,841 33,153 57 32,867 0.00%
1996-07-26 0 2.650 2.625 2.650 2.600 2.650 2,668,000 6,983,900 2.6177 33,153 32,841 33,153 32,528 33,153 213 32,749 2.91%
1996-07-25 0 2.575 2.550 2.600 2.550 2.650 5,264,000 13,648,450 2.5928 32,215 31,902 32,528 31,902 33,153 421 32,438 -1.90%
1996-07-24 0 2.625 2.600 2.625 2.625 2.750 8,616,000 22,811,050 2.6475 32,841 32,528 32,841 32,841 34,405 689 33,122 -4.55%
1996-07-23 0 2.750 2.725 2.750 2.725 2.750 5,248,000 14,315,300 2.7278 34,405 34,092 34,405 34,092 34,405 419 34,126 0.92%
1996-07-22 0 2.725 2.700 2.725 2.700 2.750 1,300,000 3,536,000 2.7200 34,092 33,779 34,092 33,779 34,405 104 34,029 0.00%
1996-07-19 0 2.725 2.700 2.725 2.700 2.775 354,000 966,900 2.7314 34,092 33,779 34,092 33,779 34,717 28 34,171 0.00%
1996-07-18 0 2.725 2.700 2.725 2.700 2.800 1,772,000 4,853,500 2.7390 34,092 33,779 34,092 33,779 35,030 142 34,267 0.93%
1996-07-17 0 2.700 2.625 2.700 2.700 2.825 1,514,000 4,169,150 2.7537 33,779 32,841 33,779 33,779 35,343 121 34,451 -4.42%
1996-07-16 0 2.825 2.800 2.825 2.800 2.850 1,128,000 3,178,800 2.8181 35,343 35,030 35,343 35,030 35,656 90 35,256 -1.74%
1996-07-15 0 2.875 2.850 2.875 2.800 2.900 3,048,000 8,623,850 2.8293 35,968 35,656 35,968 35,030 36,281 244 35,397 2.68%
1996-07-12 0 2.800 2.775 2.800 2.725 2.850 658,000 1,810,500 2.7515 35,030 34,717 35,030 34,092 35,656 53 34,424 1.82%
1996-07-11 0 2.750 2.725 2.750 2.725 2.800 831,000 2,281,550 2.7455 34,405 34,092 34,405 34,092 35,030 66 34,349 -0.90%
1996-07-10 0 2.775 2.750 2.775 2.750 2.775 436,000 1,201,150 2.7549 34,717 34,405 34,717 34,405 34,717 35 34,466 0.00%
1996-07-09 0 2.775 2.750 2.775 2.750 2.850 468,000 1,291,350 2.7593 34,717 34,405 34,717 34,405 35,656 37 34,521 0.91%
1996-07-08 0 2.750 2.725 2.750 2.725 2.825 620,000 1,696,900 2.7369 34,405 34,092 34,405 34,092 35,343 50 34,241 -1.79%
1996-07-05 0 2.800 2.775 2.800 2.750 2.800 1,258,000 3,497,750 2.7804 35,030 34,717 35,030 34,405 35,030 101 34,785 1.82%
1996-07-04 0 2.750 2.725 2.750 2.725 2.775 3,538,000 9,681,050 2.7363 34,405 34,092 34,405 34,092 34,717 283 34,233 -1.79%
1996-07-03 0 2.800 2.775 2.800 2.750 2.825 280,000 777,600 2.7771 35,030 34,717 35,030 34,405 35,343 22 34,744 -0.88%
1996-07-02 0 2.825 2.800 2.825 2.775 2.875 580,000 1,633,850 2.8170 35,343 35,030 35,343 34,717 35,968 46 35,243 0.00%
1996-07-01 0 2.825 2.800 2.825 2.725 2.825 1,658,000 4,610,750 2.7809 35,343 35,030 35,343 34,092 35,343 133 34,791 2.73%
1996-06-28 0 2.750 2.725 2.750 2.700 2.775 1,206,000 3,286,900 2.7255 34,405 34,092 34,405 33,779 34,717 96 34,097 1.85%
1996-06-27 0 2.700 2.700 2.725 2.675 2.700 736,000 1,980,300 2.6906 33,779 33,779 34,092 33,466 33,779 59 33,662 0.00%
1996-06-26 0 2.700 2.675 2.700 2.625 2.700 578,000 1,537,100 2.6593 33,779 33,466 33,779 32,841 33,779 46 33,270 1.89%
1996-06-25 0 2.650 2.625 2.650 2.625 2.700 900,000 2,383,950 2.6488 33,153 32,841 33,153 32,841 33,779 72 33,139 -1.85%
1996-06-24 0 2.700 2.675 2.700 2.650 2.725 1,606,000 4,279,750 2.6649 33,779 33,466 33,779 33,153 34,092 128 33,339 -0.92%
1996-06-21 0 2.725 2.700 2.725 2.675 2.725 756,000 2,040,400 2.6989 34,092 33,779 34,092 33,466 34,092 60 33,766 0.00%
1996-06-19 0 2.725 2.700 2.725 2.700 2.725 734,000 1,990,000 2.7112 34,092 33,779 34,092 33,779 34,092 59 33,919 0.00%
1996-06-18 0 2.725 2.700 2.725 2.675 2.750 662,000 1,788,250 2.7013 34,092 33,779 34,092 33,466 34,405 53 33,795 -0.91%
1996-06-14 0 2.750 2.725 2.750 2.700 2.750 3,492,000 9,508,700 2.7230 34,405 34,092 34,405 33,779 34,405 279 34,067 0.00%
1996-06-13 0 2.750 2.750 2.775 2.725 2.800 7,022,000 19,229,200 2.7384 34,405 34,405 34,717 34,092 35,030 561 34,260 -0.90%
1996-06-12 0 2.775 2.775 2.800 2.725 2.825 5,376,000 14,845,700 2.7615 34,717 34,717 35,030 34,092 35,343 430 34,548 0.00%
1996-06-11 0 2.775 2.775 2.800 2.700 2.800 4,267,000 11,703,050 2.7427 34,717 34,717 35,030 33,779 35,030 341 34,313 2.78%
1996-06-10 0 2.700 2.675 2.700 2.625 2.700 1,810,000 4,835,250 2.6714 33,779 33,466 33,779 32,841 33,779 145 33,421 0.93%
1996-06-07 0 2.675 2.650 2.675 2.625 2.675 1,670,000 4,402,100 2.6360 33,466 33,153 33,466 32,841 33,466 133 32,978 0.94%
1996-06-06 0 2.650 2.625 2.650 2.600 2.650 1,720,000 4,522,350 2.6293 33,153 32,841 33,153 32,528 33,153 137 32,894 0.95%
1996-06-05 0 2.625 2.600 2.625 2.575 2.625 2,358,000 6,144,250 2.6057 32,841 32,528 32,841 32,215 32,841 188 32,599 0.96%
1996-06-04 0 2.600 2.575 2.600 2.575 2.600 1,267,000 3,275,300 2.5851 32,528 32,215 32,528 32,215 32,528 101 32,341 0.97%
1996-06-03 0 2.575 2.550 2.575 2.525 2.600 4,208,000 10,793,050 2.5649 32,215 31,902 32,215 31,590 32,528 336 32,089 1.98%
1996-05-31 0 2.525 2.475 2.525 2.475 2.525 2,332,000 5,788,250 2.4821 31,590 30,964 31,590 30,964 31,590 186 31,053 3.06%
1996-05-30 0 2.450 2.450 2.475 2.450 2.475 336,000 828,000 2.4643 30,651 30,651 30,964 30,651 30,964 27 30,830 -2.00%
1996-05-29 0 2.500 2.475 2.500 2.450 2.500 1,636,000 4,042,150 2.4708 31,277 30,964 31,277 30,651 31,277 131 30,911 -0.99%
1996-05-28 0 2.525 2.500 2.525 2.500 2.575 910,000 2,299,750 2.5272 31,590 31,277 31,590 31,277 32,215 73 31,617 1.00%
1996-05-27 0 2.500 2.500 2.525 2.475 2.550 13,334,000 33,329,100 2.4996 31,277 31,277 31,590 30,964 31,902 1,066 31,271 0.00%
1996-05-24 0 2.500 2.450 2.500 2.450 2.500 2,538,000 6,287,100 2.4772 31,277 30,651 31,277 30,651 31,277 203 30,991 0.00%
1996-05-23 0 2.500 2.475 2.500 2.475 2.525 6,144,000 15,194,050 2.4730 31,277 30,964 31,277 30,964 31,590 491 30,939 0.00%
1996-05-22 0 2.500 2.475 2.500 2.475 2.500 1,836,000 4,585,150 2.4974 31,277 30,964 31,277 30,964 31,277 147 31,244 0.00%
1996-05-21 0 2.500 2.475 2.500 2.475 2.525 5,860,000 14,618,700 2.4947 31,277 30,964 31,277 30,964 31,590 468 31,210 1.01%
1996-05-20 0 2.475 2.450 2.475 2.450 2.500 3,860,000 9,483,450 2.4569 30,964 30,651 30,964 30,651 31,277 309 30,737 0.00%
1996-05-17 0 2.475 2.450 2.475 2.350 2.500 2,872,000 6,937,300 2.4155 30,964 30,651 30,964 29,400 31,277 230 30,220 3.12%
1996-05-16 0 2.400 2.375 2.400 2.350 2.400 1,460,000 3,476,500 2.3812 30,026 29,713 30,026 29,400 30,026 117 29,790 0.00%
1996-05-15 0 2.400 2.375 2.400 2.325 2.400 946,000 2,233,200 2.3607 30,026 29,713 30,026 29,087 30,026 76 29,534 0.00%
1996-05-14 0 2.400 2.375 2.400 2.375 2.400 1,584,000 3,795,600 2.3962 30,026 29,713 30,026 29,713 30,026 127 29,978 0.00%
1996-05-13 0 2.400 2.400 2.425 2.400 2.425 510,000 1,228,500 2.4088 30,026 30,026 30,339 30,026 30,339 41 30,136 -1.03%
1996-05-10 0 2.425 2.400 2.425 2.375 2.425 1,208,000 2,891,450 2.3936 30,339 30,026 30,339 29,713 30,339 97 29,946 1.04%
1996-05-09 0 2.400 2.375 2.400 2.375 2.425 1,874,000 4,496,750 2.3995 30,026 29,713 30,026 29,713 30,339 150 30,020 -1.03%
1996-05-08 0 2.425 2.400 2.425 2.400 2.450 1,148,000 2,775,500 2.4177 30,339 30,026 30,339 30,026 30,651 92 30,247 -2.02%
1996-05-07 0 2.475 2.450 2.475 2.375 2.475 5,412,000 13,137,450 2.4275 30,964 30,651 30,964 29,713 30,964 433 30,369 -1.00%
1996-05-06 0 2.500 2.475 2.500 2.350 2.525 20,482,000 50,818,266 2.4811 31,277 30,964 31,277 29,400 31,590 1,637 31,041 4.17%
1996-05-03 0 2.400 2.375 2.400 2.325 2.400 2,876,000 6,761,800 2.3511 30,026 29,713 30,026 29,087 30,026 230 29,414 1.05%
1996-05-02 0 2.375 2.350 2.375 2.350 2.400 2,830,000 6,696,750 2.3663 29,713 29,400 29,713 29,400 30,026 226 29,605 -1.04%
1996-05-01 0 2.400 2.375 2.400 2.325 2.400 5,604,000 13,341,300 2.3807 30,026 29,713 30,026 29,087 30,026 448 29,784 2.13%
1996-04-30 0 2.350 2.325 2.350 2.225 2.375 5,989,000 13,983,725 2.3349 29,400 29,087 29,400 27,836 29,713 479 29,211 4.44%
1996-04-29 0 2.250 2.225 2.250 2.200 2.250 3,802,000 8,446,350 2.2216 28,149 27,836 28,149 27,524 28,149 304 27,793 0.00%
1996-04-26 0 2.250 2.225 2.250 2.225 2.275 918,000 2,050,300 2.2334 28,149 27,836 28,149 27,836 28,462 73 27,942 1.12%
1996-04-25 0 2.225 2.200 2.225 2.200 2.250 556,000 1,233,450 2.2184 27,836 27,524 27,836 27,524 28,149 44 27,754 -1.11%
1996-04-24 0 2.250 2.225 2.250 2.225 2.250 1,458,000 3,264,100 2.2388 28,149 27,836 28,149 27,836 28,149 117 28,008 1.12%
1996-04-23 0 2.225 2.225 2.250 2.200 2.300 1,522,000 3,409,600 2.2402 27,836 27,836 28,149 27,524 28,775 122 28,027 -1.11%
1996-04-22 0 2.250 2.225 2.250 2.250 2.325 2,822,000 6,490,500 2.3000 28,149 27,836 28,149 28,149 29,087 226 28,774 -1.10%
1996-04-19 0 2.275 2.250 2.275 2.250 2.300 1,994,000 4,532,500 2.2731 28,462 28,149 28,462 28,149 28,775 159 28,438 -1.09%
1996-04-18 0 2.300 2.275 2.300 2.275 2.350 5,824,000 13,404,500 2.3016 28,775 28,462 28,775 28,462 29,400 466 28,795 0.00%
1996-04-17 0 2.300 2.275 2.300 2.175 2.375 10,596,000 24,498,850 2.3121 28,775 28,462 28,775 27,211 29,713 847 28,926 4.55%
1996-04-16 0 2.200 2.175 2.200 2.150 2.200 4,075,400 8,868,485 2.1761 27,524 27,211 27,524 26,898 27,524 326 27,225 3.53%
1996-04-15 0 2.125 2.100 2.125 2.100 2.250 4,504,000 9,617,150 2.1352 26,585 26,273 26,585 26,273 28,149 360 26,714 1.19%
1996-04-12 0 2.100 2.075 2.100 2.075 2.125 3,330,000 6,965,250 2.0917 26,273 25,960 26,273 25,960 26,585 266 26,168 -1.18%
1996-04-11 0 2.125 2.100 2.125 2.050 2.125 2,774,000 5,805,600 2.0929 26,585 26,273 26,585 25,647 26,585 222 26,183 1.19%
1996-04-10 0 2.100 2.075 2.100 2.100 2.225 5,828,000 12,487,250 2.1426 26,273 25,960 26,273 26,273 27,836 466 26,806 -1.18%
1996-04-09 0 2.125 2.100 2.125 2.100 2.200 2,422,000 5,141,400 2.1228 26,585 26,273 26,585 26,273 27,524 194 26,558 -3.41%
1996-04-03 0 2.200 2.150 2.200 2.175 2.250 4,832,000 10,585,500 2.1907 27,524 26,898 27,524 27,211 28,149 386 27,407 -1.12%
1996-04-02 0 2.225 2.225 2.250 2.200 2.300 5,524,000 12,269,700 2.2212 27,836 27,836 28,149 27,524 28,775 442 27,788 0.00%
1996-04-01 0 2.225 2.200 2.225 2.175 2.325 3,758,000 8,376,550 2.2290 27,836 27,524 27,836 27,211 29,087 300 27,886 -4.30%
1996-03-29 0 2.325 2.300 2.325 2.300 2.375 3,410,000 7,974,750 2.3386 29,087 28,775 29,087 28,775 29,713 273 29,258 -3.13%
1996-03-28 0 2.400 2.375 2.400 2.375 2.425 2,850,000 6,807,950 2.3888 30,026 29,713 30,026 29,713 30,339 228 29,885 0.00%
1996-03-27 0 2.400 2.375 2.400 2.375 2.525 814,000 1,953,750 2.4002 30,026 29,713 30,026 29,713 31,590 65 30,028 -3.03%
1996-03-26 0 2.475 2.450 2.475 2.375 2.600 1,580,000 3,820,000 2.4177 30,964 30,651 30,964 29,713 32,528 126 30,247 0.00%
1996-03-25 0 2.475 2.450 2.475 2.450 2.500 2,576,000 6,375,250 2.4749 30,964 30,651 30,964 30,651 31,277 206 30,962 -1.00%
1996-03-22 0 2.500 2.450 2.500 2.475 2.525 1,432,000 3,561,900 2.4874 31,277 30,651 31,277 30,964 31,590 114 31,119 -0.99%
1996-03-21 0 2.525 2.500 2.525 2.500 2.550 2,816,000 7,054,950 2.5053 31,590 31,277 31,590 31,277 31,902 225 31,343 0.00%
1996-03-20 0 2.525 2.500 2.525 2.500 2.550 3,148,000 7,954,250 2.5268 31,590 31,277 31,590 31,277 31,902 252 31,612 1.00%
1996-03-19 0 2.500 2.500 2.525 2.500 2.525 1,798,000 4,496,750 2.5010 31,277 31,277 31,590 31,277 31,590 144 31,289 1.01%
1996-03-18 0 2.475 2.475 2.500 2.425 2.525 3,678,000 9,154,850 2.4891 30,964 30,964 31,277 30,339 31,590 294 31,140 0.00%
1996-03-15 0 2.475 2.450 2.475 2.375 2.500 2,564,000 6,251,000 2.4380 30,964 30,651 30,964 29,713 31,277 205 30,501 4.21%
1996-03-14 0 2.375 2.325 2.350 2.325 2.400 3,001,000 7,060,700 2.3528 29,713 29,087 29,400 29,087 30,026 240 29,435 0.00%
1996-03-13 0 2.375 2.350 2.375 2.350 2.400 2,204,000 5,213,200 2.3653 29,713 29,400 29,713 29,400 30,026 176 29,592 -3.06%
1996-03-12 0 2.450 2.425 2.450 2.400 2.525 5,798,000 14,160,950 2.4424 30,651 30,339 30,651 30,026 31,590 463 30,556 4.26%
1996-03-11 0 2.350 2.300 2.350 2.300 2.650 30,702,000 78,689,350 2.5630 29,400 28,775 29,400 28,775 33,153 2,454 32,065 -11.32%
1996-03-08 0 2.650 2.625 2.650 2.600 2.650 1,844,000 4,843,650 2.6267 33,153 32,841 33,153 32,528 33,153 147 32,862 0.95%
1996-03-07 0 2.625 2.625 2.650 2.600 2.750 4,000,000 10,600,200 2.6501 32,841 32,841 33,153 32,528 34,405 320 33,154 -1.87%
1996-03-06 0 2.675 2.675 2.700 2.625 2.750 1,400,000 3,706,900 2.6478 33,466 33,466 33,779 32,841 34,405 112 33,126 0.00%
1996-03-05 0 2.675 2.650 2.675 2.650 2.700 1,158,000 3,083,150 2.6625 33,466 33,153 33,466 33,153 33,779 93 33,310 0.00%
1996-03-04 0 2.675 2.650 2.675 2.600 2.725 858,000 2,289,200 2.6681 33,466 33,153 33,466 32,528 34,092 69 33,379 0.94%
1996-03-01 0 2.650 2.575 2.600 2.600 2.700 1,160,000 3,083,850 2.6585 33,153 32,215 32,528 32,528 33,779 93 33,260 0.00%
1996-02-29 0 2.650 2.625 2.650 2.600 2.650 575,000 1,510,100 2.6263 33,153 32,841 33,153 32,528 33,153 46 32,856 0.00%
1996-02-28 0 2.650 2.625 2.650 2.600 2.675 610,000 1,606,000 2.6328 33,153 32,841 33,153 32,528 33,466 49 32,938 -0.93%
1996-02-27 0 2.675 2.650 2.675 2.650 2.700 808,000 2,145,400 2.6552 33,466 33,153 33,466 33,153 33,779 65 33,218 -0.93%
1996-02-26 0 2.700 2.675 2.700 2.675 2.725 410,000 1,100,450 2.6840 33,779 33,466 33,779 33,466 34,092 33 33,579 -0.92%
1996-02-23 0 2.725 2.700 2.725 2.675 2.750 2,338,000 6,306,200 2.6973 34,092 33,779 34,092 33,466 34,405 187 33,745 0.93%
1996-02-22 0 2.700 2.675 2.700 2.675 2.725 2,399,000 6,472,600 2.6980 33,779 33,466 33,779 33,466 34,092 192 33,754 0.93%
1996-02-16 0 2.675 2.650 2.675 2.550 2.700 2,162,000 5,768,000 2.6679 33,466 33,153 33,466 31,902 33,779 173 33,377 1.90%
1996-02-15 0 2.625 2.575 2.600 2.600 2.675 878,000 2,312,900 2.6343 32,841 32,215 32,528 32,528 33,466 70 32,957 -1.87%
1996-02-14 0 2.675 2.650 2.675 2.625 2.700 685,300 1,811,030 2.6427 33,466 33,153 33,466 32,841 33,779 55 33,062 0.94%
1996-02-13 0 2.650 2.625 2.650 2.600 2.675 830,000 2,179,200 2.6255 33,153 32,841 33,153 32,528 33,466 66 32,847 -1.85%
1996-02-12 0 2.700 2.675 2.700 2.600 2.725 472,000 1,265,200 2.6805 33,779 33,466 33,779 32,528 34,092 38 33,535 0.00%
1996-02-09 0 2.700 2.675 2.700 2.650 2.725 762,000 2,044,000 2.6824 33,779 33,466 33,779 33,153 34,092 61 33,559 0.00%
1996-02-08 0 2.700 2.675 2.700 2.675 2.850 1,478,000 4,007,400 2.7114 33,779 33,466 33,779 33,466 35,656 118 33,921 -1.82%
1996-02-07 0 2.750 2.725 2.750 2.725 2.800 1,514,000 4,189,450 2.7671 34,405 34,092 34,405 34,092 35,030 121 34,619 -2.65%
1996-02-06 0 2.825 2.800 2.825 2.750 2.825 5,660,000 15,683,690 2.7710 35,343 35,030 35,343 34,405 35,343 452 34,667 3.67%
1996-02-05 0 2.725 2.700 2.725 2.600 2.775 7,209,300 19,384,380 2.6888 34,092 33,779 34,092 32,528 34,717 576 33,639 3.81%
1996-02-02 0 2.625 2.600 2.625 2.600 2.650 2,725,800 7,169,120 2.6301 32,841 32,528 32,841 32,528 33,153 218 32,904 -0.94%
1996-02-01 0 2.650 2.625 2.650 2.625 2.675 1,664,000 4,387,600 2.6368 33,153 32,841 33,153 32,841 33,466 133 32,988 -0.93%
1996-01-31 0 2.675 2.650 2.675 2.650 2.750 4,148,000 11,061,400 2.6667 33,466 33,153 33,466 33,153 34,405 332 33,362 0.00%
1996-01-30 0 2.675 2.650 2.675 2.600 2.700 3,138,000 8,313,550 2.6493 33,466 33,153 33,466 32,528 33,779 251 33,145 1.90%
1996-01-29 0 2.625 2.600 2.625 2.600 2.650 1,408,000 3,689,850 2.6206 32,841 32,528 32,841 32,528 33,153 113 32,786 -0.94%
1996-01-26 0 2.650 2.625 2.675 2.500 2.650 1,396,000 3,537,300 2.5339 33,153 32,841 33,466 31,277 33,153 112 31,701 4.95%
1996-01-25 0 2.525 2.500 2.525 2.500 2.550 1,040,000 2,613,250 2.5127 31,590 31,277 31,590 31,277 31,902 83 31,436 -0.98%
1996-01-24 0 2.550 2.525 2.550 2.500 2.600 706,000 1,788,350 2.5331 31,902 31,590 31,902 31,277 32,528 56 31,691 -0.97%
1996-01-23 0 2.575 2.550 2.575 2.475 2.575 3,383,000 8,512,425 2.5162 32,215 31,902 32,215 30,964 32,215 270 31,480 0.00%
1996-01-22 0 2.575 2.550 2.575 2.550 2.575 1,001,000 2,558,300 2.5557 32,215 31,902 32,215 31,902 32,215 80 31,974 0.00%
1996-01-19 0 2.575 2.550 2.575 2.550 2.625 3,078,000 7,949,450 2.5827 32,215 31,902 32,215 31,902 32,841 246 32,311 0.98%
1996-01-18 0 2.550 2.525 2.550 2.525 2.575 1,156,000 2,931,300 2.5357 31,902 31,590 31,902 31,590 32,215 92 31,724 -1.92%
1996-01-17 0 2.600 2.575 2.600 2.575 2.675 1,034,000 2,713,150 2.6239 32,528 32,215 32,528 32,215 33,466 83 32,827 -3.70%
1996-01-16 0 2.700 2.675 2.700 2.625 2.750 712,000 1,901,850 2.6711 33,779 33,466 33,779 32,841 34,405 57 33,418 0.93%
1996-01-15 0 2.675 2.650 2.675 2.575 2.675 1,580,000 4,169,450 2.6389 33,466 33,153 33,466 32,215 33,466 126 33,014 2.88%
1996-01-12 0 2.600 2.575 2.600 2.550 2.600 1,658,000 4,249,450 2.5630 32,528 32,215 32,528 31,902 32,528 133 32,065 0.97%
1996-01-11 0 2.575 2.550 2.575 2.450 2.575 3,570,000 8,697,250 2.4362 32,215 31,902 32,215 30,651 32,215 285 30,479 3.00%
1996-01-10 0 2.500 2.475 2.500 2.375 2.500 2,228,000 5,364,300 2.4077 31,277 30,964 31,277 29,713 31,277 178 30,122 2.04%
1996-01-09 0 2.450 2.425 2.450 2.450 2.525 1,368,000 3,389,760 2.4779 30,651 30,339 30,651 30,651 31,590 109 31,000 -2.08%
1996-01-08 0 2.550 2.525 2.550 2.500 2.550 7,366,000 17,853,500 2.4238 31,302 30,995 31,302 30,688 31,302 600 29,752 0.99%
1996-01-05 0 2.525 2.500 2.525 2.475 2.550 856,000 2,149,000 2.5105 30,995 30,688 30,995 30,381 31,302 70 30,817 -0.98%
1996-01-04 0 2.550 2.525 2.550 2.500 2.600 1,702,000 4,326,350 2.5419 31,302 30,995 31,302 30,688 31,916 139 31,203 -0.97%
1996-01-03 0 2.575 2.550 2.575 2.350 2.600 11,772,000 28,088,450 2.3860 31,609 31,302 31,609 28,847 31,916 959 29,289 9.57%
1996-01-02 0 2.350 2.325 2.350 2.275 2.375 694,000 1,608,150 2.3172 28,847 28,540 28,847 27,926 29,154 57 28,444 3.30%
1995-12-29 0 2.275 2.250 2.275 2.225 2.325 2,582,000 5,823,050 2.2552 27,926 27,619 27,926 27,312 28,540 210 27,684 -2.15%
1995-12-28 0 2.325 2.300 2.325 2.325 2.525 568,000 1,328,450 2.3388 28,540 28,233 28,540 28,540 30,995 46 28,710 -3.13%
1995-12-27 0 2.400 2.375 2.400 2.375 2.400 952,000 2,262,650 2.3767 29,461 29,154 29,461 29,154 29,461 78 29,175 0.00%
1995-12-22 0 2.400 2.375 2.400 2.325 2.675 2,196,000 5,159,150 2.3493 29,461 29,154 29,461 28,540 32,836 179 28,839 -1.03%
1995-12-21 0 2.425 2.400 2.425 2.350 2.525 3,686,000 8,925,300 2.4214 29,767 29,461 29,767 28,847 30,995 300 29,723 -3.96%
1995-12-20 0 2.525 2.500 2.525 2.475 2.525 1,046,000 2,611,450 2.4966 30,995 30,688 30,995 30,381 30,995 85 30,646 0.00%
1995-12-19 0 2.525 2.500 2.525 2.475 2.550 540,000 1,350,450 2.5008 30,995 30,688 30,995 30,381 31,302 44 30,698 -1.94%
1995-12-18 0 2.575 2.500 2.575 2.500 2.600 392,000 992,400 2.5316 31,609 30,688 31,609 30,688 31,916 32 31,076 3.00%
1995-12-15 0 2.500 2.500 2.525 2.475 2.525 1,174,000 2,933,000 2.4983 30,688 30,688 30,995 30,381 30,995 96 30,667 -1.96%
1995-12-14 0 2.550 2.525 2.550 2.525 2.700 1,584,000 4,052,150 2.5582 31,302 30,995 31,302 30,995 33,143 129 31,402 0.00%
1995-12-13 0 2.550 2.525 2.550 2.475 2.600 1,754,000 4,420,850 2.5204 31,302 30,995 31,302 30,381 31,916 143 30,939 3.03%
1995-12-12 0 2.475 2.425 2.475 2.425 2.700 2,754,000 6,871,050 2.4949 30,381 29,767 30,381 29,767 33,143 224 30,626 -4.81%
1995-12-11 0 2.600 2.575 2.600 2.600 2.650 1,004,000 2,622,100 2.6117 31,916 31,609 31,916 31,916 32,529 82 32,059 -3.70%
1995-12-08 0 2.700 2.675 2.700 2.600 2.700 1,074,000 2,843,150 2.6473 33,143 32,836 33,143 31,916 33,143 87 32,496 1.89%
1995-12-07 0 2.650 2.625 2.650 2.575 2.650 826,000 2,153,900 2.6076 32,529 32,223 32,529 31,609 32,529 67 32,009 0.00%
1995-12-06 0 2.650 2.625 2.650 2.600 2.700 1,408,000 3,709,850 2.6348 32,529 32,223 32,529 31,916 33,143 115 32,343 -1.85%
1995-12-05 0 2.700 2.675 2.700 2.675 2.725 1,928,000 5,132,550 2.6621 33,143 32,836 33,143 32,836 33,450 157 32,678 0.00%
1995-12-04 0 2.700 2.675 2.700 2.625 2.700 1,560,000 4,146,350 2.6579 33,143 32,836 33,143 32,223 33,143 127 32,627 1.89%
1995-12-01 0 2.650 2.625 2.650 2.600 2.675 1,868,000 4,899,900 2.6231 32,529 32,223 32,529 31,916 32,836 152 32,199 0.95%
1995-11-30 0 2.625 2.625 2.650 2.575 2.650 1,272,000 3,323,100 2.6125 32,223 32,223 32,529 31,609 32,529 104 32,069 0.96%
1995-11-29 0 2.600 2.550 2.600 2.550 2.625 1,326,000 3,435,750 2.5911 31,916 31,302 31,916 31,302 32,223 108 31,806 1.96%
1995-11-28 0 2.550 2.525 2.550 2.525 2.550 238,000 601,600 2.5277 31,302 30,995 31,302 30,995 31,302 19 31,029 0.99%
1995-11-27 0 2.525 2.525 2.550 2.525 2.550 686,000 1,736,500 2.5313 30,995 30,995 31,302 30,995 31,302 56 31,073 -0.98%
1995-11-24 0 2.550 2.525 2.550 2.525 2.625 868,000 2,202,500 2.5374 31,302 30,995 31,302 30,995 32,223 71 31,148 -0.97%
1995-11-23 0 2.575 2.550 2.575 2.525 2.675 1,288,000 3,284,150 2.5498 31,609 31,302 31,609 30,995 32,836 105 31,299 1.98%
1995-11-22 0 2.525 2.525 2.550 2.525 2.575 3,364,000 8,546,250 2.5405 30,995 30,995 31,302 30,995 31,609 274 31,185 -1.94%
1995-11-21 0 2.575 2.550 2.575 2.550 2.625 2,104,000 5,391,400 2.5625 31,609 31,302 31,609 31,302 32,223 171 31,455 0.98%
1995-11-20 0 2.550 2.525 2.550 2.450 2.600 3,750,000 9,469,750 2.5253 31,302 30,995 31,302 30,074 31,916 305 30,998 -0.97%
1995-11-17 0 2.575 2.575 2.600 2.550 2.600 7,798,000 19,871,700 2.5483 31,609 31,609 31,916 31,302 31,916 635 31,281 -1.90%
1995-11-16 0 2.625 2.600 2.625 2.550 2.675 9,960,000 25,936,600 2.6041 32,223 31,916 32,223 31,302 32,836 811 31,966 0.96%
1995-11-15 0 2.600 2.600 2.625 2.500 2.625 8,888,000 22,841,800 2.5700 31,916 31,916 32,223 30,688 32,223 724 31,547 5.05%
1995-11-14 0 2.475 2.475 2.500 2.400 2.475 4,014,000 9,717,650 2.4209 30,381 30,381 30,688 29,461 30,381 327 29,718 3.12%
1995-11-13 0 2.400 2.375 2.400 2.350 2.425 5,154,000 12,203,100 2.3677 29,461 29,154 29,461 28,847 29,767 420 29,064 2.13%
1995-11-10 0 2.350 2.325 2.350 2.300 2.375 13,400,000 29,413,750 2.1951 28,847 28,540 28,847 28,233 29,154 1,092 26,945 0.00%
1995-11-09 0 2.350 2.300 2.325 2.300 2.450 712,000 1,676,300 2.3544 28,847 28,233 28,540 28,233 30,074 58 28,900 -2.08%
1995-11-08 0 2.400 2.375 2.400 2.375 2.425 1,030,000 2,465,750 2.3939 29,461 29,154 29,461 29,154 29,767 84 29,386 -1.03%
1995-11-07 0 2.425 2.400 2.425 2.400 2.425 984,000 2,359,150 2.3975 29,767 29,461 29,767 29,461 29,767 80 29,430 2.11%
1995-11-06 0 2.375 2.350 2.400 2.375 2.400 1,290,000 3,079,400 2.3871 29,154 28,847 29,461 29,154 29,461 105 29,303 -1.04%
1995-11-03 0 2.400 2.375 2.400 2.375 2.425 1,774,000 4,250,800 2.3962 29,461 29,154 29,461 29,154 29,767 145 29,414 0.00%
1995-11-02 0 2.400 2.375 2.400 2.325 2.400 4,062,000 9,460,350 2.3290 29,461 29,154 29,461 28,540 29,461 331 28,589 4.35%
1995-10-31 0 2.300 2.275 2.300 2.275 2.325 524,000 1,199,600 2.2893 28,233 27,926 28,233 27,926 28,540 43 28,102 0.00%
1995-10-30 0 2.300 2.300 2.325 2.275 2.325 646,000 1,485,700 2.2998 28,233 28,233 28,540 27,926 28,540 53 28,231 0.00%
1995-10-27 0 2.300 2.275 2.300 2.275 2.300 1,554,000 3,521,950 2.2664 28,233 27,926 28,233 27,926 28,233 127 27,820 -1.08%
1995-10-26 0 2.325 2.300 2.325 2.275 2.350 3,542,000 7,964,200 2.2485 28,540 28,233 28,540 27,926 28,847 289 27,601 0.00%
1995-10-25 0 2.325 2.300 2.325 2.275 2.325 1,944,000 4,408,400 2.2677 28,540 28,233 28,540 27,926 28,540 158 27,837 0.00%
1995-10-24 0 2.325 2.300 2.325 2.275 2.325 2,632,000 5,970,200 2.2683 28,540 28,233 28,540 27,926 28,540 214 27,844 2.20%
1995-10-23 0 2.275 2.250 2.275 2.200 2.300 5,868,000 13,124,900 2.2367 27,926 27,619 27,926 27,006 28,233 478 27,456 3.41%
1995-10-20 0 2.200 2.200 2.250 2.200 2.250 692,000 1,541,650 2.2278 27,006 27,006 27,619 27,006 27,619 56 27,347 0.00%
1995-10-19 0 2.200 2.200 2.225 2.175 2.225 674,000 1,479,200 2.1947 27,006 27,006 27,312 26,699 27,312 55 26,940 -2.22%
1995-10-18 0 2.250 2.200 2.250 2.200 2.250 844,000 1,870,750 2.2165 27,619 27,006 27,619 27,006 27,619 69 27,208 -1.10%
1995-10-17 0 2.275 2.250 2.275 2.225 2.325 1,704,000 3,861,750 2.2663 27,926 27,619 27,926 27,312 28,540 139 27,819 -1.09%
1995-10-16 0 2.300 2.275 2.300 2.175 2.300 2,192,000 4,880,400 2.2265 28,233 27,926 28,233 26,699 28,233 179 27,330 4.55%
1995-10-13 0 2.200 2.175 2.200 2.150 2.250 4,798,000 10,392,900 2.1661 27,006 26,699 27,006 26,392 27,619 391 26,589 3.53%
1995-10-12 0 2.125 2.100 2.125 2.075 2.150 1,254,000 2,652,700 2.1154 26,085 25,778 26,085 25,471 26,392 102 25,967 0.00%
1995-10-11 0 2.125 2.100 2.125 2.075 2.150 1,054,000 2,225,050 2.1111 26,085 25,778 26,085 25,471 26,392 86 25,914 -2.30%
1995-10-10 0 2.175 2.150 2.175 2.100 2.200 3,092,000 6,686,850 2.1626 26,699 26,392 26,699 25,778 27,006 252 26,547 3.57%
1995-10-09 0 2.100 2.075 2.125 2.025 2.125 454,000 934,100 2.0575 25,778 25,471 26,085 24,857 26,085 37 25,256 2.44%
1995-10-06 0 2.050 2.025 2.050 2.025 2.050 430,000 875,500 2.0360 25,164 24,857 25,164 24,857 25,164 35 24,993 0.00%
1995-10-05 0 2.050 2.025 2.050 2.025 2.100 184,000 377,850 2.0535 25,164 24,857 25,164 24,857 25,778 15 25,208 -1.20%
1995-10-04 0 2.075 2.075 2.100 2.075 2.150 510,000 1,077,100 2.1120 25,471 25,471 25,778 25,471 26,392 42 25,925 -2.35%
1995-10-03 0 2.125 2.100 2.125 2.100 2.150 304,000 644,650 2.1206 26,085 25,778 26,085 25,778 26,392 25 26,030 0.00%
1995-10-02 0 2.125 2.100 2.125 2.075 2.150 812,000 1,698,100 2.0913 26,085 25,778 26,085 25,471 26,392 66 25,671 2.41%
1995-09-29 0 2.075 2.050 2.075 2.025 2.075 1,162,000 2,369,400 2.0391 25,471 25,164 25,471 24,857 25,471 95 25,030 2.47%
1995-09-28 0 2.025 2.000 2.025 2.000 2.050 374,000 751,500 2.0094 24,857 24,550 24,857 24,550 25,164 30 24,665 -1.22%
1995-09-27 0 2.050 2.025 2.050 2.025 2.075 464,000 942,950 2.0322 25,164 24,857 25,164 24,857 25,471 38 24,946 -1.20%
1995-09-26 0 2.075 2.050 2.075 2.025 2.075 718,000 1,472,100 2.0503 25,471 25,164 25,471 24,857 25,471 58 25,168 0.00%
1995-09-25 0 2.075 2.050 2.075 1.990 2.075 1,532,000 3,131,550 2.0441 25,471 25,164 25,471 24,428 25,471 125 25,092 5.33%
1995-09-22 0 1.970 1.970 1.980 1.910 1.980 492,000 955,720 1.9425 24,182 24,182 24,305 23,446 24,305 40 23,845 0.00%
1995-09-21 0 1.970 1.960 1.970 1.950 1.980 368,000 723,300 1.9655 24,182 24,059 24,182 23,937 24,305 30 24,127 0.00%
1995-09-20 0 1.970 1.960 1.970 1.940 1.970 434,000 849,640 1.9577 24,182 24,059 24,182 23,814 24,182 35 24,031 1.03%
1995-09-19 0 1.950 1.940 1.950 1.910 1.950 286,000 549,500 1.9213 23,937 23,814 23,937 23,446 23,937 23 23,585 0.00%
1995-09-18 0 1.950 1.940 1.950 1.920 1.960 186,000 359,460 1.9326 23,937 23,814 23,937 23,568 24,059 15 23,723 0.00%
1995-09-15 0 1.950 1.930 1.950 1.920 1.950 384,000 747,460 1.9465 23,937 23,691 23,937 23,568 23,937 31 23,894 0.00%
1995-09-14 0 1.950 1.950 1.960 1.930 1.990 162,000 318,220 1.9643 23,937 23,937 24,059 23,691 24,428 13 24,113 -1.52%
1995-09-13 0 1.980 1.970 1.980 1.960 1.990 220,000 435,040 1.9775 24,305 24,182 24,305 24,059 24,428 18 24,274 1.02%
1995-09-12 0 1.960 1.960 1.970 1.940 2.025 2,186,000 4,346,920 1.9885 24,059 24,059 24,182 23,814 24,857 178 24,410 -2.00%
1995-09-11 0 2.000 1.990 2.000 1.910 2.025 1,222,000 2,421,010 1.9812 24,550 24,428 24,550 23,446 24,857 100 24,320 4.71%
1995-09-08 0 1.910 1.910 1.920 1.830 1.950 982,000 1,886,240 1.9208 23,446 23,446 23,568 22,464 23,937 80 23,578 3.24%
1995-09-07 0 1.850 1.890 1.930 1.790 1.850 270,000 488,020 1.8075 22,709 23,200 23,691 21,973 22,709 22 22,187 3.35%
1995-09-06 0 1.790 1.790 1.800 1.730 1.800 386,000 684,980 1.7746 21,973 21,973 22,095 21,236 22,095 31 21,783 2.87%
1995-09-05 0 1.740 1.740 1.770 1.740 1.790 664,000 1,168,440 1.7597 21,359 21,359 21,727 21,359 21,973 54 21,601 -1.69%
1995-09-04 0 1.770 1.750 1.770 1.780 1.900 334,000 605,240 1.8121 21,727 21,482 21,727 21,850 23,323 27 22,244 -2.21%
1995-09-01 0 1.810 1.800 1.810 1.810 1.830 202,000 367,720 1.8204 22,218 22,095 22,218 22,218 22,464 16 22,346 -2.16%
1995-08-31 0 1.850 1.830 1.850 1.820 1.850 10,000 18,440 1.8440 22,709 22,464 22,709 22,341 22,709 1 22,636 1.09%
1995-08-30 0 1.830 1.800 1.830 1.830 1.870 22,000 40,340 1.8336 22,464 22,095 22,464 22,464 22,955 2 22,508 0.00%
1995-08-29 0 1.830 1.830 1.840 1.820 1.850 308,000 565,500 1.8360 22,464 22,464 22,586 22,341 22,709 25 22,538 -2.66%
1995-08-25 0 1.880 1.860 1.880 1.860 1.890 194,000 363,220 1.8723 23,077 22,832 23,077 22,832 23,200 16 22,983 -1.05%
1995-08-24 0 1.900 1.880 1.900 1.880 1.900 662,000 1,255,140 1.8960 23,323 23,077 23,323 23,077 23,323 54 23,274 -1.55%
1995-08-23 0 1.930 1.910 1.920 1.890 1.940 518,000 989,040 1.9093 23,691 23,446 23,568 23,200 23,814 42 23,438 1.58%
1995-08-22 0 1.900 1.870 1.900 1.870 1.930 228,000 432,060 1.8950 23,323 22,955 23,323 22,955 23,691 19 23,262 -2.56%
1995-08-21 0 1.950 1.910 1.960 1.910 1.980 168,000 327,580 1.9499 23,937 23,446 24,059 23,446 24,305 14 23,935 -1.02%
1995-08-18 0 1.970 1.960 1.970 1.940 1.970 120,000 233,760 1.9480 24,182 24,059 24,182 23,814 24,182 10 23,912 -0.51%
1995-08-17 0 1.980 1.970 1.980 1.960 1.990 579,000 1,140,100 1.9691 24,305 24,182 24,305 24,059 24,428 47 24,171 2.22%
1995-08-16 0 2.075 2.050 2.075 2.050 2.125 2,162,000 4,518,800 2.0901 23,777 23,491 23,777 23,491 24,350 189 23,950 -1.19%
1995-08-15 0 2.100 2.075 2.100 2.025 2.125 1,190,000 2,461,100 2.0682 24,064 23,777 24,064 23,204 24,350 104 23,699 2.44%
1995-08-14 0 2.050 2.025 2.050 2.000 2.050 596,000 1,205,900 2.0233 23,491 23,204 23,491 22,918 23,491 52 23,185 0.00%
1995-08-11 0 2.050 2.025 2.050 2.000 2.075 802,000 1,619,250 2.0190 23,491 23,204 23,491 22,918 23,777 70 23,136 -1.20%
1995-08-10 0 2.075 2.050 2.075 2.000 2.125 654,000 1,344,850 2.0563 23,777 23,491 23,777 22,918 24,350 57 23,563 -3.49%
1995-08-09 0 2.150 2.125 2.150 2.075 2.150 366,000 764,400 2.0885 24,637 24,350 24,637 23,777 24,637 32 23,932 1.18%
1995-08-08 0 2.125 2.100 2.125 2.100 2.150 716,000 1,522,800 2.1268 24,350 24,064 24,350 24,064 24,637 62 24,371 -1.16%
1995-08-07 0 2.150 2.125 2.150 2.075 2.150 600,000 1,263,150 2.1053 24,637 24,350 24,637 23,777 24,637 52 24,124 -1.15%
1995-08-04 0 2.175 2.175 2.200 2.000 2.200 1,844,000 3,957,800 2.1463 24,923 24,923 25,209 22,918 25,209 161 24,594 3.57%
1995-08-03 0 2.100 2.075 2.100 2.050 2.200 1,598,000 3,407,150 2.1321 24,064 23,777 24,064 23,491 25,209 139 24,432 -5.62%
1995-08-02 0 2.225 2.200 2.225 2.175 2.250 2,580,000 5,664,750 2.1956 25,496 25,209 25,496 24,923 25,782 225 25,160 -2.20%
1995-08-01 0 2.275 2.250 2.275 2.250 2.275 282,000 635,500 2.2535 26,069 25,782 26,069 25,782 26,069 25 25,823 0.00%
1995-07-31 0 2.275 2.250 2.275 2.275 2.300 526,000 1,202,150 2.2855 26,069 25,782 26,069 26,069 26,355 46 26,189 0.00%
1995-07-28 0 2.275 2.275 2.300 2.275 2.300 1,874,000 4,282,950 2.2855 26,069 26,069 26,355 26,069 26,355 164 26,189 1.11%
1995-07-27 0 2.250 2.250 2.275 2.250 2.300 848,000 1,926,650 2.2720 25,782 25,782 26,069 25,782 26,355 74 26,034 -2.17%
1995-07-26 0 2.300 2.275 2.300 2.275 2.300 272,000 620,100 2.2798 26,355 26,069 26,355 26,069 26,355 24 26,124 0.00%
1995-07-25 0 2.300 2.275 2.300 2.300 2.325 624,000 1,438,650 2.3055 26,355 26,069 26,355 26,355 26,642 54 26,419 0.00%
1995-07-24 0 2.300 2.250 2.300 2.250 2.325 1,865,300 4,215,975 2.2602 26,355 25,782 26,355 25,782 26,642 163 25,899 1.10%
1995-07-21 0 2.275 2.250 2.275 2.250 2.300 396,000 902,100 2.2780 26,069 25,782 26,069 25,782 26,355 35 26,104 -1.09%
1995-07-20 0 2.300 2.275 2.300 2.200 2.300 3,256,000 7,325,500 2.2498 26,355 26,069 26,355 25,209 26,355 284 25,781 0.00%
1995-07-19 0 2.300 2.275 2.325 2.275 2.375 2,208,000 5,113,500 2.3159 26,355 26,069 26,642 26,069 27,215 193 26,538 -2.13%
1995-07-18 0 2.350 2.325 2.350 2.300 2.375 742,000 1,737,200 2.3412 26,928 26,642 26,928 26,355 27,215 65 26,828 -2.08%
1995-07-17 0 2.400 2.350 2.375 2.325 2.450 2,084,000 4,980,800 2.3900 27,501 26,928 27,215 26,642 28,074 182 27,387 0.00%
1995-07-14 0 2.400 2.375 2.400 2.375 2.475 7,612,000 18,028,450 2.3684 27,501 27,215 27,501 27,215 28,361 664 27,139 2.13%
1995-07-13 0 2.350 2.325 2.350 2.350 2.500 2,592,000 6,214,150 2.3974 26,928 26,642 26,928 26,928 28,647 226 27,472 -3.09%
1995-07-12 0 2.425 2.400 2.425 2.375 2.425 3,038,000 7,274,450 2.3945 27,788 27,501 27,788 27,215 27,788 265 27,438 1.04%
1995-07-11 0 2.400 2.350 2.400 2.375 2.450 3,380,000 8,009,600 2.3697 27,501 26,928 27,501 27,215 28,074 295 27,154 0.00%
1995-07-10 0 2.400 2.375 2.400 2.350 2.425 2,692,000 6,404,750 2.3792 27,501 27,215 27,501 26,928 27,788 235 27,263 1.05%
1995-07-07 0 2.375 2.325 2.375 2.325 2.425 3,504,000 8,175,800 2.3333 27,215 26,642 27,215 26,642 27,788 306 26,737 0.00%
1995-07-06 0 2.375 2.350 2.375 2.250 2.425 4,626,000 10,846,800 2.3447 27,215 26,928 27,215 25,782 27,788 404 26,868 6.74%
1995-07-05 0 2.225 2.200 2.225 2.175 2.275 1,890,000 4,184,400 2.2140 25,496 25,209 25,496 24,923 26,069 165 25,370 1.14%
1995-07-04 0 2.200 2.175 2.225 2.075 2.250 3,364,000 7,220,650 2.1464 25,209 24,923 25,496 23,777 25,782 294 24,596 6.02%
1995-07-03 0 2.075 2.050 2.075 2.025 2.100 1,032,000 2,141,650 2.0752 23,777 23,491 23,777 23,204 24,064 90 23,780 0.00%
1995-06-30 0 2.075 2.050 2.075 2.025 2.175 2,624,000 5,479,350 2.0882 23,777 23,491 23,777 23,204 24,923 229 23,928 -1.19%
1995-06-29 0 2.100 2.075 2.100 1.900 2.150 4,386,000 8,894,060 2.0278 24,064 23,777 24,064 21,772 24,637 383 23,237 5.00%
1995-06-28 0 2.000 1.990 2.000 1.970 2.200 2,870,000 5,880,300 2.0489 22,918 22,803 22,918 22,574 25,209 250 23,478 -4.76%
1995-06-27 0 2.100 2.075 2.100 2.100 2.250 1,130,000 2,427,250 2.1480 24,064 23,777 24,064 24,064 25,782 99 24,614 -6.67%
1995-06-26 0 2.250 2.225 2.250 2.225 2.300 1,946,000 4,246,800 2.1823 25,782 25,496 25,782 25,496 26,355 170 25,007 -2.17%
1995-06-23 0 2.300 2.275 2.300 2.225 2.400 2,470,000 5,582,100 2.2600 26,355 26,069 26,355 25,496 27,501 216 25,897 3.37%
1995-06-22 0 2.225 2.250 2.300 2.225 2.350 1,834,000 4,193,300 2.2864 25,496 25,782 26,355 25,496 26,928 160 26,200 -1.11%
1995-06-21 0 2.250 2.225 2.250 2.175 2.250 1,102,000 2,420,850 2.1968 25,782 25,496 25,782 24,923 25,782 96 25,173 1.12%
1995-06-20 0 2.225 2.200 2.225 2.150 2.275 1,202,000 2,649,250 2.2040 25,496 25,209 25,496 24,637 26,069 105 25,256 -1.11%
1995-06-16 0 2.250 2.225 2.275 2.175 2.275 2,092,000 4,642,500 2.2192 25,782 25,496 26,069 24,923 26,069 183 25,429 1.12%
1995-06-15 0 2.225 2.200 2.225 2.200 2.275 984,000 2,186,650 2.2222 25,496 25,209 25,496 25,209 26,069 86 25,464 -2.20%
1995-06-14 0 2.275 2.250 2.275 2.200 2.275 3,402,000 7,635,450 2.2444 26,069 25,782 26,069 25,209 26,069 297 25,718 2.25%
1995-06-13 0 2.225 2.225 2.250 2.175 2.275 3,428,000 7,552,500 2.2032 25,496 25,496 25,782 24,923 26,069 299 25,246 4.71%
1995-06-12 0 2.125 2.100 2.125 2.000 2.125 2,925,300 6,060,915 2.0719 24,350 24,064 24,350 22,918 24,350 255 23,742 1.19%
1995-06-09 0 2.100 2.075 2.100 1.940 2.100 3,946,000 8,006,910 2.0291 24,064 23,777 24,064 22,230 24,064 344 23,251 6.60%
1995-06-08 0 1.970 1.960 1.970 1.920 1.990 882,000 1,724,320 1.9550 22,574 22,459 22,574 22,001 22,803 77 22,402 -0.51%
1995-06-07 0 1.980 1.960 1.980 1.880 2.025 2,426,000 4,767,350 1.9651 22,689 22,459 22,689 21,543 23,204 212 22,518 5.32%
1995-06-06 0 1.880 1.870 1.910 1.840 1.900 1,210,000 2,265,920 1.8727 21,543 21,428 21,886 21,084 21,772 106 21,459 0.00%
1995-06-05 0 1.880 1.870 1.880 1.840 1.950 1,444,000 2,719,680 1.8834 21,543 21,428 21,543 21,084 22,345 126 21,582 -3.59%
1995-06-01 0 1.950 1.940 1.950 1.870 2.050 7,670,000 15,050,840 1.9623 22,345 22,230 22,345 21,428 23,491 669 22,486 1.04%
1995-05-31 0 1.930 1.920 1.930 1.740 1.950 3,546,000 6,410,900 1.8079 22,116 22,001 22,116 19,938 22,345 309 20,717 10.92%
1995-05-30 0 1.740 1.730 1.740 1.670 1.750 964,000 1,657,800 1.7197 19,938 19,824 19,938 19,136 20,053 84 19,706 -0.57%
1995-05-29 0 1.750 1.740 1.750 1.710 1.750 648,000 1,121,840 1.7312 20,053 19,938 20,053 19,595 20,053 57 19,838 0.00%
1995-05-26 0 1.750 1.740 1.750 1.730 1.760 696,000 1,208,300 1.7361 20,053 19,938 20,053 19,824 20,168 61 19,893 -0.57%
1995-05-25 0 1.760 1.740 1.760 1.600 1.760 5,966,000 9,988,280 1.6742 20,168 19,938 20,168 18,334 20,168 521 19,184 4.14%
1995-05-24 0 1.690 1.690 1.700 1.610 1.690 2,264,000 3,727,900 1.6466 19,365 19,365 19,480 18,449 19,365 198 18,868 5.63%
1995-05-23 0 1.600 1.580 1.620 1.560 1.640 838,000 1,323,530 1.5794 18,334 18,105 18,563 17,876 18,793 73 18,098 2.56%
1995-05-22 0 1.560 1.570 1.580 1.500 1.560 1,966,000 2,967,860 1.5096 17,876 17,990 18,105 17,188 17,876 172 17,298 1.30%
1995-05-19 0 1.540 1.530 1.540 1.480 1.540 662,000 1,001,420 1.5127 17,647 17,532 17,647 16,959 17,647 58 17,334 0.65%
1995-05-18 0 1.530 1.510 1.530 1.500 1.530 564,000 850,940 1.5088 17,532 17,303 17,532 17,188 17,532 49 17,289 4.08%
1995-05-17 0 1.470 1.470 1.480 1.470 1.480 232,000 342,160 1.4748 16,845 16,845 16,959 16,845 16,959 20 16,900 0.00%
1995-05-16 0 1.470 1.470 1.480 1.450 1.480 674,000 991,600 1.4712 16,845 16,845 16,959 16,615 16,959 59 16,858 0.00%
1995-05-15 0 1.470 1.470 1.490 1.450 1.470 326,000 476,600 1.4620 16,845 16,845 17,074 16,615 16,845 28 16,752 0.00%
1995-05-12 0 1.470 1.460 1.470 1.440 1.480 524,000 768,220 1.4661 16,845 16,730 16,845 16,501 16,959 46 16,799 2.80%
1995-05-11 0 1.430 1.430 1.440 1.410 1.450 64,000 91,160 1.4244 16,386 16,386 16,501 16,157 16,615 6 16,322 0.00%
1995-05-10 0 1.430 1.420 1.440 1.430 1.430 40,000 57,200 1.4300 16,386 16,272 16,501 16,386 16,386 3 16,386 -1.38%
1995-05-09 0 1.450 1.440 1.490 1.410 1.450 306,000 435,060 1.4218 16,615 16,501 17,074 16,157 16,615 27 16,292 2.84%
1995-05-08 0 1.410 1.400 1.420 1.400 1.440 406,000 574,980 1.4162 16,157 16,042 16,272 16,042 16,501 35 16,228 0.71%
1995-05-05 0 1.400 1.400 1.410 1.400 1.410 164,000 230,540 1.4057 16,042 16,042 16,157 16,042 16,157 14 16,108 -0.71%
1995-05-04 0 1.410 1.400 1.410 1.410 1.410 338,000 476,580 1.4100 16,157 16,042 16,157 16,157 16,157 29 16,157 -1.40%
1995-05-03 0 1.430 1.420 1.430 1.420 1.450 690,000 980,340 1.4208 16,386 16,272 16,386 16,272 16,615 60 16,281 -2.72%
1995-05-02 0 1.470 1.490 1.500 1.440 1.510 542,000 787,300 1.4526 16,845 17,074 17,188 16,501 17,303 47 16,645 -0.68%
1995-05-01 0 1.480 1.480 1.500 1.460 1.500 32,000 47,460 1.4831 16,959 16,959 17,188 16,730 17,188 3 16,995 1.37%
1995-04-28 0 1.460 1.450 1.460 1.450 1.460 1,960,000 2,795,940 1.4265 16,730 16,615 16,730 16,615 16,730 171 16,346 -2.01%
1995-04-27 0 1.490 1.480 1.500 1.430 1.490 928,000 1,331,420 1.4347 17,074 16,959 17,188 16,386 17,074 81 16,440 1.36%
1995-04-26 0 1.470 1.460 1.470 1.410 1.470 1,002,000 1,440,840 1.4380 16,845 16,730 16,845 16,157 16,845 87 16,477 -0.68%
1995-04-25 0 1.480 1.460 1.500 1.460 1.480 132,000 193,780 1.4680 16,959 16,730 17,188 16,730 16,959 12 16,822 0.00%
1995-04-24 0 1.480 1.430 1.490 1.440 1.500 328,000 484,940 1.4785 16,959 16,386 17,074 16,501 17,188 29 16,942 4.23%
1995-04-21 0 1.420 1.420 1.430 1.400 1.430 66,000 93,540 1.4173 16,272 16,272 16,386 16,042 16,386 6 16,240 -2.07%
1995-04-20 0 1.450 1.420 1.450 1.450 1.450 50,000 72,500 1.4500 16,615 16,272 16,615 16,615 16,615 4 16,615 0.00%
1995-04-19 0 1.450 1.440 1.450 1.420 1.460 480,000 686,560 1.4303 16,615 16,501 16,615 16,272 16,730 42 16,390 0.00%
1995-04-18 0 1.450 1.450 1.460 1.440 1.500 460,000 676,000 1.4696 16,615 16,615 16,730 16,501 17,188 40 16,840 -3.33%
1995-04-13 0 1.500 1.490 1.500 1.490 1.520 640,000 960,400 1.5006 17,188 17,074 17,188 17,074 17,417 56 17,195 0.67%
1995-04-12 0 1.490 1.480 1.500 1.450 1.490 672,000 989,360 1.4723 17,074 16,959 17,188 16,615 17,074 59 16,870 2.05%
1995-04-11 0 1.460 1.440 1.450 1.450 1.510 2,088,000 3,072,440 1.4715 16,730 16,501 16,615 16,615 17,303 182 16,861 0.69%
1995-04-10 0 1.450 1.440 1.450 1.450 1.480 480,000 696,900 1.4519 16,615 16,501 16,615 16,615 16,959 42 16,637 -2.03%
1995-04-07 0 1.480 1.460 1.480 1.480 1.480 26,000 38,480 1.4800 16,959 16,730 16,959 16,959 16,959 2 16,959 0.00%
1995-04-06 0 1.480 1.470 1.480 1.480 1.480 36,000 53,280 1.4800 16,959 16,845 16,959 16,959 16,959 3 16,959 0.00%
1995-04-04 0 1.480 1.470 1.480 1.460 1.480 122,000 179,000 1.4672 16,959 16,845 16,959 16,730 16,959 11 16,813 0.00%
1995-04-03 0 1.480 1.470 1.480 1.440 1.500 526,000 778,780 1.4806 16,959 16,845 16,959 16,501 17,188 46 16,966 -2.63%
1995-03-31 0 1.520 1.500 1.520 1.520 1.570 838,000 1,301,680 1.5533 17,417 17,188 17,417 17,417 17,990 73 17,799 -0.65%
1995-03-30 0 1.530 1.520 1.530 1.510 1.630 1,140,000 1,772,400 1.5547 17,532 17,417 17,532 17,303 18,678 99 17,816 -7.83%
1995-03-29 0 1.660 1.640 1.660 1.630 1.670 324,000 536,020 1.6544 19,022 18,793 19,022 18,678 19,136 28 18,957 -1.19%
1995-03-28 0 1.680 1.670 1.690 1.610 1.700 804,000 1,336,700 1.6626 19,251 19,136 19,365 18,449 19,480 70 19,051 4.35%
1995-03-27 0 1.610 1.600 1.620 1.560 1.660 460,000 739,300 1.6072 18,449 18,334 18,563 17,876 19,022 40 18,416 3.87%
1995-03-24 0 1.550 1.540 1.550 1.510 1.550 512,000 780,000 1.5234 17,761 17,647 17,761 17,303 17,761 45 17,457 1.97%
1995-03-23 0 1.520 1.510 1.520 1.490 1.530 240,000 362,520 1.5105 17,417 17,303 17,417 17,074 17,532 21 17,309 0.00%
1995-03-22 0 1.520 1.520 1.540 1.500 1.560 1,226,000 1,867,160 1.5230 17,417 17,417 17,647 17,188 17,876 107 17,451 0.66%
1995-03-21 0 1.510 1.500 1.510 1.450 1.540 724,000 1,069,060 1.4766 17,303 17,188 17,303 16,615 17,647 63 16,920 4.86%
1995-03-20 0 1.440 1.410 1.440 1.400 1.460 164,000 237,480 1.4480 16,501 16,157 16,501 16,042 16,730 14 16,593 -2.04%
1995-03-17 0 1.470 1.470 1.480 1.450 1.490 732,000 1,081,320 1.4772 16,845 16,845 16,959 16,615 17,074 64 16,927 1.38%
1995-03-16 0 1.450 1.440 1.450 1.420 1.450 192,000 276,720 1.4413 16,615 16,501 16,615 16,272 16,615 17 16,515 2.11%
1995-03-15 0 1.420 1.410 1.430 1.400 1.420 300,000 422,200 1.4073 16,272 16,157 16,386 16,042 16,272 26 16,126 1.43%
1995-03-14 0 1.400 1.390 - 1.350 1.420 2,240,000 3,097,260 1.3827 16,042 15,928 - 15,469 16,272 195 15,844 3.70%
1995-03-13 0 1.350 1.350 1.390 1.350 1.410 718,000 989,820 1.3786 15,469 15,469 15,928 15,469 16,157 63 15,797 -6.90%
1995-03-10 0 1.450 1.440 1.450 1.420 1.450 166,000 237,700 1.4319 16,615 16,501 16,615 16,272 16,615 14 16,408 0.00%
1995-03-09 0 1.450 1.450 - 1.430 1.450 86,000 123,740 1.4388 16,615 16,615 - 16,386 16,615 8 16,487 0.69%
1995-03-08 0 1.440 1.400 1.440 1.400 1.440 620,000 875,020 1.4113 16,501 16,042 16,501 16,042 16,501 54 16,172 1.41%
1995-03-07 0 1.420 1.420 1.430 1.420 1.430 138,000 196,440 1.4235 16,272 16,272 16,386 16,272 16,386 12 16,311 0.00%
1995-03-06 0 1.420 1.420 1.430 1.380 1.430 242,000 340,060 1.4052 16,272 16,272 16,386 15,813 16,386 21 16,102 2.90%
1995-03-03 0 1.380 1.370 1.400 1.380 1.460 4,674,000 6,510,080 1.3928 15,813 15,699 16,042 15,813 16,730 408 15,960 -6.76%
1995-03-02 0 1.480 1.480 1.500 1.450 1.480 180,000 263,100 1.4617 16,959 16,959 17,188 16,615 16,959 16 16,749 1.37%
1995-03-01 0 1.460 1.450 1.460 1.450 1.520 1,186,000 1,725,060 1.4545 16,730 16,615 16,730 16,615 17,417 104 16,667 -2.01%
1995-02-28 0 1.490 1.470 1.490 1.470 1.520 638,000 947,400 1.4850 17,074 16,845 17,074 16,845 17,417 56 17,016 2.05%
1995-02-27 0 1.460 1.440 1.450 1.400 1.480 1,708,000 2,467,380 1.4446 16,730 16,501 16,615 16,042 16,959 149 16,553 0.69%
1995-02-24 0 1.450 1.430 1.450 1.410 1.460 1,300,000 1,858,400 1.4295 16,615 16,386 16,615 16,157 16,730 113 16,381 3.57%
1995-02-23 0 1.400 1.390 1.400 1.350 1.410 358,000 496,300 1.3863 16,042 15,928 16,042 15,469 16,157 31 15,886 3.70%
1995-02-22 0 1.350 1.340 - 1.350 1.390 1,734,000 2,364,720 1.3637 15,469 15,355 - 15,469 15,928 151 15,627 -1.46%
1995-02-21 0 1.370 1.380 1.400 1.340 1.400 388,000 529,680 1.3652 15,699 15,813 16,042 15,355 16,042 34 15,643 3.79%
1995-02-20 0 1.320 1.330 1.340 1.280 1.300 608,000 780,240 1.2833 15,126 15,240 15,355 14,667 14,897 53 14,705 1.54%
1995-02-17 0 1.300 1.290 1.300 1.260 1.310 542,000 696,980 1.2859 14,897 14,782 14,897 14,438 15,011 47 14,735 0.78%
1995-02-16 0 1.290 - 1.290 1.290 1.330 2,044,000 2,671,740 1.3071 14,782 - 14,782 14,782 15,240 178 14,978 -0.77%
1995-02-15 0 1.300 1.290 1.300 1.290 1.350 1,766,000 2,307,900 1.3069 14,897 14,782 14,897 14,782 15,469 154 14,975 0.00%
1995-02-14 0 1.300 1.290 1.300 1.290 1.370 2,744,000 3,609,000 1.3152 14,897 14,782 14,897 14,782 15,699 239 15,071 -5.11%
1995-02-13 0 1.370 1.370 1.380 1.370 1.380 318,000 438,260 1.3782 15,699 15,699 15,813 15,699 15,813 28 15,792 -6.16%
1995-02-10 0 1.460 1.430 1.470 1.450 1.460 44,000 64,140 1.4577 16,730 16,386 16,845 16,615 16,730 4 16,704 -1.35%
1995-02-09 0 1.480 1.420 1.480 1.340 1.500 240,000 351,760 1.4657 16,959 16,272 16,959 15,355 17,188 21 16,795 -1.99%
1995-02-08 0 1.510 1.470 1.550 - - 0 0 - 17,303 16,845 17,761 - - 0 - 0.00%
1995-02-07 0 1.510 - 1.510 1.500 1.540 2,088,000 3,179,060 1.5225 17,303 - 17,303 17,188 17,647 182 17,447 0.00%
1995-02-06 0 1.510 1.510 1.520 1.480 1.520 1,274,000 1,917,680 1.5052 17,303 17,303 17,417 16,959 17,417 111 17,248 3.42%
1995-02-03 0 1.460 1.450 1.460 1.410 1.470 1,086,000 1,571,640 1.4472 16,730 16,615 16,730 16,157 16,845 95 16,583 3.55%
1995-01-30 0 1.410 1.390 1.450 1.350 1.410 118,000 163,940 1.3893 16,157 15,928 16,615 15,469 16,157 10 15,920 6.82%
1995-01-27 0 1.320 1.310 - 1.250 1.340 556,000 703,640 1.2655 15,126 15,011 - 14,324 15,355 49 14,502 5.60%
1995-01-26 0 1.250 1.300 - 1.140 1.300 606,000 731,960 1.2079 14,324 14,897 - 13,063 14,897 53 13,841 -3.85%
1995-01-25 0 1.300 1.300 1.310 1.280 1.350 26,000 33,760 1.2985 14,897 14,897 15,011 14,667 15,469 2 14,879 -4.41%
1995-01-24 0 1.360 1.350 1.360 1.340 1.380 734,000 996,760 1.3580 15,584 15,469 15,584 15,355 15,813 64 15,561 0.00%
1995-01-23 0 1.360 1.370 1.410 1.280 1.400 98,000 129,860 1.3251 15,584 15,699 16,157 14,667 16,042 9 15,184 -4.23%
1995-01-20 0 1.420 1.380 1.420 1.420 1.420 10,000 14,200 1.4200 16,272 15,813 16,272 16,272 16,272 1 16,272 -1.39%
1995-01-19 0 1.440 1.430 1.440 1.400 1.440 230,000 324,240 1.4097 16,501 16,386 16,501 16,042 16,501 20 16,154 1.41%
1995-01-18 0 1.420 1.400 1.420 1.400 1.470 336,000 479,080 1.4258 16,272 16,042 16,272 16,042 16,845 29 16,338 -3.40%
1995-01-17 0 1.470 1.360 1.490 1.350 1.580 516,000 735,780 1.4259 16,845 15,584 17,074 15,469 18,105 45 16,340 -9.26%
1995-01-16 0 1.620 1.610 1.620 1.590 1.620 1,650,000 2,640,400 1.6002 18,563 18,449 18,563 18,220 18,563 144 18,337 1.25%
1995-01-13 0 1.600 - 1.600 1.590 1.650 42,000 67,400 1.6048 18,334 - 18,334 18,220 18,907 4 18,389 -3.03%
1995-01-12 0 1.650 1.640 1.650 1.590 1.700 556,000 918,440 1.6519 18,907 18,793 18,907 18,220 19,480 49 18,929 -5.71%
1995-01-11 0 1.750 - 1.750 1.760 1.800 84,000 149,480 1.7795 20,053 - 20,053 20,168 20,626 7 20,391 8.02%
1995-01-10 0 1.620 1.630 1.640 1.600 1.720 210,000 345,960 1.6474 18,563 18,678 18,793 18,334 19,709 18 18,878 -7.95%
1995-01-09 0 1.760 1.750 1.760 1.760 1.810 44,000 78,620 1.7868 20,168 20,053 20,168 20,168 20,741 4 20,475 -3.83%
1995-01-06 0 1.830 - 1.870 1.830 1.920 38,000 70,460 1.8542 20,970 - 21,428 20,970 22,001 3 21,247 -6.63%
1995-01-05 0 1.960 1.880 1.960 1.960 1.960 32,000 62,720 1.9600 22,459 21,543 22,459 22,459 22,459 3 22,459 -2.00%
1995-01-04 0 2.000 1.960 2.000 2.000 2.000 100,000 200,000 2.0000 22,918 22,459 22,918 22,918 22,918 9 22,918 -3.61%
1995-01-03 0 2.075 - 2.075 - - 0 0 - 23,777 - 23,777 - - 0 - -5.68%
1994-12-30 0 2.200 - 2.200 2.200 2.200 10,000 22,000 2.2000 25,209 - 25,209 25,209 25,209 1 25,209 0.00%
1994-12-29 0 2.200 2.175 2.200 2.200 2.200 10,000 22,000 2.2000 25,209 24,923 25,209 25,209 25,209 1 25,209 1.85%
1994-12-28 0 2.200 2.250 - 2.175 2.250 30,000 65,900 2.1967 24,751 25,314 - 24,470 25,314 3 24,714 0.00%
1994-12-23 0 2.200 - 2.200 2.250 2.250 2,000 4,500 2.2500 24,751 - 24,751 25,314 25,314 0 25,314 -2.22%
1994-12-22 0 2.250 - 2.250 2.250 2.250 2,000 4,500 2.2500 25,314 - 25,314 25,314 25,314 0 25,314 1.12%
1994-12-21 0 2.225 - 2.225 2.200 2.250 12,000 26,500 2.2083 25,032 - 25,032 24,751 25,314 1 24,845 2.30%
1994-12-20 0 2.175 - 2.175 2.175 2.175 100,000 217,500 2.1750 24,470 - 24,470 24,470 24,470 9 24,470 1.16%
1994-12-19 0 2.150 - 2.150 2.200 2.200 2,000 4,400 2.2000 24,189 - 24,189 24,751 24,751 0 24,751 2.38%
1994-12-16 0 2.100 2.300 - 2.050 2.100 84,000 174,200 2.0738 23,626 25,876 - 23,064 23,626 7 23,331 0.00%
1994-12-15 0 2.100 - 2.100 2.050 2.125 82,000 171,500 2.0915 23,626 - 23,626 23,064 23,907 7 23,530 3.70%
1994-12-14 0 2.025 2.000 2.050 1.980 2.025 96,000 191,170 1.9914 22,782 22,501 23,064 22,276 22,782 9 22,404 1.25%
1994-12-13 0 2.000 1.960 2.000 1.960 2.050 28,000 56,440 2.0157 22,501 22,051 22,501 22,051 23,064 2 22,678 0.00%
1994-12-12 0 2.000 - 2.025 1.980 2.000 72,000 142,680 1.9817 22,501 - 22,782 22,276 22,501 6 22,295 -2.44%
1994-12-09 0 2.050 - 2.100 2.050 2.050 30,000 61,500 2.0500 23,064 - 23,626 23,064 23,064 3 23,064 -3.53%
1994-12-08 0 2.125 - 2.125 2.125 2.200 112,000 246,250 2.1987 23,907 - 23,907 23,907 24,751 10 24,736 6.25%
1994-12-07 0 2.000 1.990 2.000 1.980 2.050 180,000 360,860 2.0048 22,501 22,389 22,501 22,276 23,064 16 22,555 0.00%
1994-12-06 0 2.000 1.980 - 1.950 2.050 214,000 426,600 1.9935 22,501 22,276 - 21,939 23,064 19 22,427 -2.44%
1994-12-05 0 2.050 - 2.050 - - 0 0 - 23,064 - 23,064 - - 0 - -2.38%
1994-12-02 0 2.100 - 2.100 - - 0 0 - 23,626 - 23,626 - - 0 - 0.00%
1994-12-01 0 2.100 2.075 2.100 1.980 2.125 676,500 1,371,540 2.0274 23,626 23,345 23,626 22,276 23,907 60 22,809 -4.55%
1994-11-30 0 2.200 2.175 2.200 2.175 2.200 40,000 87,500 2.1875 24,751 24,470 24,751 24,470 24,751 4 24,611 -1.12%
1994-11-29 0 2.225 2.200 2.225 2.200 2.250 130,000 289,800 2.2292 25,032 24,751 25,032 24,751 25,314 12 25,080 -1.11%
1994-11-28 0 2.250 2.275 2.300 2.225 2.300 90,000 202,100 2.2456 25,314 25,595 25,876 25,032 25,876 8 25,264 -1.10%
1994-11-25 0 2.275 2.275 2.300 2.250 2.300 104,000 234,700 2.2567 25,595 25,595 25,876 25,314 25,876 9 25,389 -1.09%
1994-11-24 0 2.300 2.250 2.300 2.300 2.300 11,000 25,050 2.2773 25,876 25,314 25,876 25,876 25,876 1 25,621 0.00%
1994-11-23 0 2.300 2.325 2.350 2.150 2.350 608,000 1,369,750 2.2529 25,876 26,157 26,439 24,189 26,439 54 25,346 0.00%
1994-11-22 0 2.300 2.275 2.300 2.200 2.300 154,000 347,800 2.2584 25,876 25,595 25,876 24,751 25,876 14 25,409 0.00%
1994-11-21 0 2.300 2.275 2.350 2.275 2.300 114,000 261,450 2.2934 25,876 25,595 26,439 25,595 25,876 10 25,802 -1.08%
1994-11-18 0 2.325 2.275 2.325 2.200 2.350 460,000 1,055,750 2.2951 26,157 25,595 26,157 24,751 26,439 41 25,821 1.09%
1994-11-17 0 2.300 2.275 2.300 2.250 2.400 396,000 906,750 2.2898 25,876 25,595 25,876 25,314 27,001 35 25,761 -2.13%
1994-11-16 0 2.350 2.300 2.350 2.325 2.450 404,000 961,300 2.3795 26,439 25,876 26,439 26,157 27,564 36 26,770 -3.09%
1994-11-15 0 2.425 2.350 2.425 2.400 2.500 386,000 926,850 2.4012 27,283 26,439 27,283 27,001 28,126 34 27,014 5.43%
1994-11-14 0 2.300 2.300 2.350 2.300 2.400 93,000 218,350 2.3478 25,876 25,876 26,439 25,876 27,001 8 26,415 -4.17%
1994-11-11 0 2.400 2.375 2.400 2.425 2.450 56,000 135,850 2.4259 27,001 26,720 27,001 27,283 27,564 5 27,293 0.00%
1994-11-10 0 2.400 2.375 2.400 2.375 2.450 98,000 234,150 2.3893 27,001 26,720 27,001 26,720 27,564 9 26,881 3.23%
1994-11-09 0 2.325 2.300 2.325 2.300 2.525 200,000 476,050 2.3803 26,157 25,876 26,157 25,876 28,408 18 26,779 -3.13%
1994-11-08 0 2.400 2.375 2.400 2.375 2.400 354,000 840,900 2.3754 27,001 26,720 27,001 26,720 27,001 31 26,725 0.00%
1994-11-07 0 2.400 2.350 2.400 2.350 2.400 122,000 286,900 2.3516 27,001 26,439 27,001 26,439 27,001 11 26,457 0.00%
1994-11-04 0 2.400 2.375 2.400 2.350 2.500 848,000 2,035,350 2.4002 27,001 26,720 27,001 26,439 28,126 75 27,003 0.00%
1994-11-03 0 2.400 2.375 2.400 2.350 2.400 190,000 447,750 2.3566 27,001 26,720 27,001 26,439 27,001 17 26,513 0.00%
1994-11-02 0 2.400 2.375 2.400 2.400 2.425 190,000 456,250 2.4013 27,001 26,720 27,001 27,001 27,283 17 27,016 0.00%
1994-11-01 0 2.400 2.400 2.425 2.400 2.425 1,420,000 3,413,500 2.4039 27,001 27,001 27,283 27,001 27,283 126 27,045 0.00%
1994-10-31 0 2.400 2.400 2.425 2.400 2.425 360,000 871,000 2.4194 27,001 27,001 27,283 27,001 27,283 32 27,220 -1.03%
1994-10-28 0 2.425 2.400 2.425 2.425 2.425 50,000 121,250 2.4250 27,283 27,001 27,283 27,283 27,283 4 27,283 1.04%
1994-10-27 0 2.400 2.400 2.425 2.400 2.475 370,000 898,500 2.4284 27,001 27,001 27,283 27,001 27,845 33 27,321 -1.03%
1994-10-26 0 2.425 2.400 2.425 2.400 2.450 110,000 265,300 2.4118 27,283 27,001 27,283 27,001 27,564 10 27,134 1.04%
1994-10-25 0 2.400 2.400 2.425 2.400 2.450 66,000 159,200 2.4121 27,001 27,001 27,283 27,001 27,564 6 27,138 -1.03%
1994-10-24 0 2.425 2.400 2.425 2.400 2.450 180,000 435,150 2.4175 27,283 27,001 27,283 27,001 27,564 16 27,198 1.04%
1994-10-21 0 2.400 2.400 2.425 2.400 2.425 1,052,000 2,587,550 2.4596 27,001 27,001 27,283 27,001 27,283 94 27,672 -2.04%
1994-10-20 0 2.450 2.425 2.450 2.400 2.475 1,522,000 3,719,200 2.4436 27,564 27,283 27,564 27,001 27,845 135 27,492 0.00%
1994-10-19 0 2.450 2.425 2.450 2.425 2.450 402,000 983,450 2.4464 27,564 27,283 27,564 27,283 27,564 36 27,523 -2.00%
1994-10-18 0 2.500 2.425 2.475 2.300 2.500 1,226,000 2,858,150 2.3313 28,126 27,283 27,845 25,876 28,126 109 26,228 8.70%
1994-10-17 0 2.300 2.275 2.325 2.300 2.400 678,000 1,586,400 2.3398 25,876 25,595 26,157 25,876 27,001 60 26,324 -4.17%
1994-10-14 0 2.400 2.375 2.400 2.350 2.400 972,000 2,316,400 2.3831 27,001 26,720 27,001 26,439 27,001 86 26,811 1.05%
1994-10-12 0 2.375 2.375 2.400 2.375 2.500 1,076,000 2,625,750 2.4403 26,720 26,720 27,001 26,720 28,126 96 27,455 -3.06%
1994-10-11 0 2.450 2.475 2.500 2.300 2.500 1,592,000 3,848,200 2.4172 27,564 27,845 28,126 25,876 28,126 142 27,195 6.52%
1994-10-10 0 2.300 2.275 2.300 2.300 2.325 80,000 184,500 2.3063 25,876 25,595 25,876 25,876 26,157 7 25,947 1.10%
1994-10-07 0 2.275 2.275 2.300 2.250 2.300 132,000 297,900 2.2568 25,595 25,595 25,876 25,314 25,876 12 25,390 2.25%
1994-10-06 0 2.225 2.200 2.275 2.225 2.375 2,492,000 5,609,850 2.2511 25,032 24,751 25,595 25,032 26,720 222 25,327 -3.26%
1994-10-05 0 2.300 2.275 2.300 2.225 2.350 500,000 1,149,550 2.2991 25,876 25,595 25,876 25,032 26,439 44 25,866 -2.13%
1994-10-04 0 2.350 2.300 2.325 2.225 2.400 1,118,000 2,563,150 2.2926 26,439 25,876 26,157 25,032 27,001 99 25,793 -2.08%
1994-10-03 0 2.400 2.375 2.400 2.300 2.400 100,000 234,900 2.3490 27,001 26,720 27,001 25,876 27,001 9 26,427 6.67%
1994-09-30 0 2.250 2.240 2.250 2.230 2.340 882,000 1,984,340 2.2498 25,314 25,201 25,314 25,089 26,326 78 25,312 -3.85%
1994-09-29 0 2.340 2.330 2.340 2.330 2.340 100,000 233,200 2.3320 26,326 26,214 26,326 26,214 26,326 9 26,236 1.74%
1994-09-28 0 2.300 2.280 2.300 2.280 2.340 380,000 872,640 2.2964 25,876 25,651 25,876 25,651 26,326 34 25,836 -1.71%
1994-09-27 0 2.340 2.270 2.340 2.300 2.380 342,000 800,940 2.3419 26,326 25,539 26,326 25,876 26,776 30 26,348 -1.68%
1994-09-26 0 2.380 2.370 2.380 2.360 2.380 280,000 663,300 2.3689 26,776 26,664 26,776 26,551 26,776 25 26,652 -0.83%
1994-09-23 0 2.400 2.340 2.400 2.340 2.400 180,000 426,840 2.3713 27,001 26,326 27,001 26,326 27,001 16 26,679 0.00%
1994-09-22 0 2.400 2.380 2.400 2.300 2.400 1,269,000 2,988,930 2.3553 27,001 26,776 27,001 25,876 27,001 113 26,499 -2.04%
1994-09-20 0 2.450 2.450 - 2.410 2.450 66,000 159,960 2.4236 27,564 27,564 - 27,114 27,564 6 27,267 0.82%
1994-09-19 0 2.430 - 2.430 2.400 2.440 58,000 140,300 2.4190 27,339 - 27,339 27,001 27,451 5 27,215 -0.41%
1994-09-16 0 2.440 2.440 - 2.390 2.440 310,000 744,000 2.4000 27,451 27,451 - 26,889 27,451 28 27,001 1.24%
1994-09-15 0 2.410 2.400 2.410 2.390 2.460 60,000 144,700 2.4117 27,114 27,001 27,114 26,889 27,676 5 27,133 -0.41%
1994-09-14 0 2.420 2.420 2.460 2.420 2.470 178,000 437,880 2.4600 27,226 27,226 27,676 27,226 27,789 16 27,676 -1.63%
1994-09-13 0 2.460 2.450 2.460 2.440 2.500 224,000 554,180 2.4740 27,676 27,564 27,676 27,451 28,126 20 27,834 1.23%
1994-09-12 0 2.430 2.420 2.430 2.400 2.470 90,000 219,180 2.4353 27,339 27,226 27,339 27,001 27,789 8 27,399 -2.80%
1994-09-09 0 2.500 2.480 2.500 2.470 2.520 736,000 1,839,420 2.4992 28,126 27,901 28,126 27,789 28,351 65 28,117 0.00%
1994-09-08 0 2.500 2.460 2.500 2.520 2.520 4,000 10,080 2.5200 28,126 27,676 28,126 28,351 28,351 0 28,351 -0.79%
1994-09-07 0 2.520 2.510 2.520 2.500 2.580 1,570,000 3,970,940 2.5293 28,351 28,239 28,351 28,126 29,026 140 28,456 -2.70%
1994-09-06 0 2.590 2.580 2.590 2.590 2.610 1,960,000 5,045,940 2.5745 29,139 29,026 29,139 29,139 29,364 174 28,964 -0.77%
1994-09-05 0 2.610 2.600 2.610 2.610 2.650 326,000 854,620 2.6215 29,364 29,251 29,364 29,364 29,814 29 29,494 0.00%
1994-09-02 0 2.610 2.600 2.610 2.590 2.630 688,000 1,797,180 2.6122 29,364 29,251 29,364 29,139 29,589 61 29,388 0.77%
1994-09-01 0 2.590 2.580 2.590 2.560 2.620 2,822,000 7,299,960 2.5868 29,139 29,026 29,139 28,801 29,476 251 29,103 1.17%
1994-08-31 0 2.560 2.550 2.560 2.560 2.570 342,000 877,140 2.5647 28,801 28,689 28,801 28,801 28,914 30 28,855 0.39%
1994-08-30 0 2.550 2.540 2.550 2.540 2.590 118,000 302,080 2.5600 28,689 28,576 28,689 28,576 29,139 10 28,801 0.39%
1994-08-26 0 2.540 2.500 2.550 2.500 2.560 620,000 1,571,420 2.5345 28,576 28,126 28,689 28,126 28,801 55 28,515 -1.55%
1994-08-25 0 2.580 - 2.580 2.580 2.590 26,000 67,320 2.5892 29,026 - 29,026 29,026 29,139 2 29,130 -1.15%
1994-08-24 0 2.610 - 2.610 - - 100,000 261,000 2.6100 29,364 - 29,364 - - 9 29,364 0.00%
1994-08-23 0 2.610 - 2.620 2.610 2.640 228,000 598,280 2.6240 29,364 - 29,476 29,364 29,701 20 29,522 -1.51%
1994-08-22 0 2.650 - 2.650 - - 0 0 - 29,814 - 29,814 - - 0 - 0.00%
1994-08-19 0 2.650 - 2.650 2.630 2.670 672,000 1,780,480 2.6495 29,814 - 29,814 29,589 30,039 60 29,809 -0.75%
1994-08-18 0 2.670 2.660 2.680 2.660 2.690 1,224,000 3,273,080 2.6741 30,039 29,926 30,151 29,926 30,264 109 30,085 -0.74%
1994-08-17 0 2.690 2.660 2.700 2.690 2.710 694,000 1,870,160 2.6948 30,264 29,926 30,376 30,264 30,489 62 30,317 0.22%
1994-08-16 0 2.770 2.770 2.790 2.690 2.730 138,000 374,520 2.7139 30,196 30,196 30,414 29,324 29,760 13 29,585 2.97%
1994-08-15 0 2.690 2.690 2.700 2.690 2.740 874,000 2,371,440 2.7133 29,324 29,324 29,433 29,324 29,869 80 29,578 -1.82%
1994-08-12 0 2.740 2.730 2.740 2.740 2.800 938,000 2,609,580 2.7821 29,869 29,760 29,869 29,869 30,523 86 30,328 -2.14%
1994-08-11 0 2.800 2.790 2.800 2.750 2.880 2,452,000 6,874,300 2.8035 30,523 30,414 30,523 29,978 31,396 225 30,562 0.72%
1994-08-10 0 2.780 2.770 2.780 2.750 2.810 872,000 2,432,160 2.7892 30,305 30,196 30,305 29,978 30,632 80 30,405 0.36%
1994-08-09 0 2.770 2.740 2.770 2.750 2.890 852,000 2,377,720 2.7908 30,196 29,869 30,196 29,978 31,505 78 30,423 -4.15%
1994-08-08 0 2.890 2.880 2.890 2.880 3.000 3,860,000 11,343,160 2.9386 31,505 31,396 31,505 31,396 32,704 354 32,035 -3.02%
1994-08-05 0 2.980 2.990 3.000 2.830 3.000 2,860,000 8,191,300 2.8641 32,486 32,595 32,704 30,850 32,704 262 31,222 6.43%
1994-08-04 0 2.800 2.800 2.820 2.700 2.850 1,094,000 3,061,840 2.7988 30,523 30,523 30,741 29,433 31,068 100 30,510 4.09%
1994-08-03 0 2.690 2.680 2.700 2.670 2.690 100,000 268,200 2.6820 29,324 29,215 29,433 29,106 29,324 9 29,237 0.75%
1994-08-02 0 2.670 2.650 2.660 2.640 2.700 744,000 1,988,900 2.6733 29,106 28,888 28,997 28,779 29,433 68 29,142 -1.11%
1994-08-01 0 2.700 2.670 2.700 2.670 2.700 1,488,000 4,001,760 2.6894 29,433 29,106 29,433 29,106 29,433 136 29,317 0.37%
1994-07-29 0 2.690 2.690 2.700 2.640 2.690 458,000 1,218,960 2.6615 29,324 29,324 29,433 28,779 29,324 42 29,013 1.13%
1994-07-28 0 2.660 - 2.660 2.630 2.670 276,000 734,360 2.6607 28,997 - 28,997 28,670 29,106 25 29,005 0.00%
1994-07-27 0 2.660 2.640 2.690 2.640 2.700 1,474,000 3,935,820 2.6702 28,997 28,779 29,324 28,779 29,433 135 29,108 -1.12%
1994-07-26 0 2.690 2.690 2.700 2.620 2.690 200,000 532,600 2.6630 29,324 29,324 29,433 28,561 29,324 18 29,030 2.67%
1994-07-25 0 2.620 2.610 2.620 2.600 2.660 894,000 2,347,940 2.6263 28,561 28,452 28,561 28,343 28,997 82 28,630 -1.87%
1994-07-22 0 2.670 2.670 2.680 2.650 2.680 458,000 1,219,940 2.6636 29,106 29,106 29,215 28,888 29,215 42 29,037 -0.37%
1994-07-21 0 2.680 2.670 2.680 2.650 2.720 808,000 2,180,380 2.6985 29,215 29,106 29,215 28,888 29,651 74 29,417 0.00%
1994-07-20 0 2.680 2.670 2.680 2.680 2.730 110,000 298,300 2.7118 29,215 29,106 29,215 29,215 29,760 10 29,562 -1.47%
1994-07-19 0 2.720 2.680 2.730 2.720 2.760 2,420,000 6,623,020 2.7368 29,651 29,215 29,760 29,651 30,087 222 29,834 -1.45%
1994-07-18 0 2.760 2.760 2.790 2.760 2.800 874,000 2,439,060 2.7907 30,087 30,087 30,414 30,087 30,523 80 30,422 -0.36%
1994-07-15 0 2.770 2.760 2.770 2.700 2.770 216,000 589,820 2.7306 30,196 30,087 30,196 29,433 30,196 20 29,767 1.84%
1994-07-14 0 2.720 2.720 2.730 2.680 2.700 1,072,000 2,873,480 2.6805 29,651 29,651 29,760 29,215 29,433 98 29,221 0.74%
1994-07-13 0 2.700 2.700 2.710 2.700 2.750 2,100,000 5,685,980 2.7076 29,433 29,433 29,542 29,433 29,978 193 29,516 -1.82%
1994-07-12 0 2.750 2.720 2.750 2.750 2.750 654,000 1,798,500 2.7500 29,978 29,651 29,978 29,978 29,978 60 29,978 -0.36%
1994-07-11 0 2.760 2.760 2.780 2.740 2.760 40,000 110,240 2.7560 30,087 30,087 30,305 29,869 30,087 4 30,044 -1.43%
1994-07-08 0 2.800 2.790 2.800 2.760 2.800 194,000 541,140 2.7894 30,523 30,414 30,523 30,087 30,523 18 30,408 0.00%
1994-07-07 0 2.800 2.790 2.800 2.680 2.800 530,000 1,448,540 2.7331 30,523 30,414 30,523 29,215 30,523 49 29,794 1.45%
1994-07-06 0 2.760 - 2.780 2.760 2.820 154,000 429,060 2.7861 30,087 - 30,305 30,087 30,741 14 30,372 -2.47%
1994-07-05 0 2.830 2.810 2.830 2.810 2.850 28,000 79,000 2.8214 30,850 30,632 30,850 30,632 31,068 3 30,757 0.71%
1994-07-04 0 2.810 - 2.810 2.890 2.890 88,000 254,320 2.8900 30,632 - 30,632 31,505 31,505 8 31,505 -2.77%
1994-07-01 0 2.890 2.890 2.900 2.800 2.820 28,000 79,240 2.8300 31,505 31,505 31,614 30,523 30,741 3 30,850 3.21%
1994-06-30 0 2.800 2.750 2.800 2.800 2.800 10,000 28,000 2.8000 30,523 29,978 30,523 30,523 30,523 1 30,523 0.00%
1994-06-29 0 2.800 2.775 2.800 2.775 2.800 20,000 55,700 2.7850 30,523 30,251 30,523 30,251 30,523 2 30,360 -2.61%
1994-06-28 0 2.875 - 2.875 2.825 2.900 20,000 57,100 2.8550 31,341 - 31,341 30,796 31,614 2 31,123 -2.54%
1994-06-27 0 2.950 2.950 - 2.800 2.950 262,000 741,350 2.8296 32,159 32,159 - 30,523 32,159 24 30,846 1.72%
1994-06-24 0 2.900 2.825 2.925 2.900 3.000 92,000 271,200 2.9478 31,614 30,796 31,886 31,614 32,704 8 32,135 0.00%
1994-06-23 0 2.900 - 2.900 2.850 3.000 224,000 647,000 2.8884 31,614 - 31,614 31,068 32,704 21 31,487 -1.69%
1994-06-22 0 2.950 2.925 2.975 2.850 2.950 26,000 74,700 2.8731 32,159 31,886 32,431 31,068 32,159 2 31,320 0.85%
1994-06-21 0 2.925 2.900 2.925 2.900 2.925 486,000 1,418,050 2.9178 31,886 31,614 31,886 31,614 31,886 45 31,808 -2.50%
1994-06-20 0 3.000 2.975 3.025 2.950 3.000 192,000 572,750 2.9831 32,704 32,431 32,976 32,159 32,704 18 32,519 0.84%
1994-06-17 0 2.975 2.975 3.000 2.875 3.000 1,774,000 5,189,100 2.9251 32,431 32,431 32,704 31,341 32,704 163 31,887 1.71%
1994-06-16 0 2.925 2.925 2.950 2.850 2.975 2,426,000 7,008,000 2.8887 31,886 31,886 32,159 31,068 32,431 223 31,490 2.63%
1994-06-15 0 2.850 2.850 2.875 2.825 2.875 962,000 2,741,150 2.8494 31,068 31,068 31,341 30,796 31,341 88 31,062 0.00%
1994-06-10 0 2.850 2.850 - 2.825 2.850 76,000 215,100 2.8303 31,068 31,068 - 30,796 31,068 7 30,853 0.88%
1994-06-09 0 2.825 2.800 2.825 2.775 2.825 38,000 105,950 2.7882 30,796 30,523 30,796 30,251 30,796 3 30,394 0.89%
1994-06-08 0 2.800 2.775 2.825 2.750 2.825 306,000 846,300 2.7657 30,523 30,251 30,796 29,978 30,796 28 30,149 1.82%
1994-06-07 0 2.750 2.725 2.750 2.675 2.775 466,000 1,269,850 2.7250 29,978 29,706 29,978 29,161 30,251 43 29,706 -0.90%
1994-06-06 0 2.775 2.750 2.775 2.700 2.775 372,000 1,027,150 2.7612 30,251 29,978 30,251 29,433 30,251 34 30,100 2.78%
1994-06-03 0 2.700 - 2.700 - - 50,000 140,000 2.8000 29,433 - 29,433 - - 5 30,523 0.00%
1994-06-02 0 2.700 - 2.700 2.700 2.850 158,000 431,450 2.7307 29,433 - 29,433 29,433 31,068 14 29,768 -5.26%
1994-06-01 0 2.850 - 2.875 2.775 2.875 50,000 140,500 2.8100 31,068 - 31,341 30,251 31,341 5 30,632 -0.87%
1994-05-31 0 2.875 2.800 2.875 2.800 2.875 64,000 182,700 2.8547 31,341 30,523 31,341 30,523 31,341 6 31,120 0.00%
1994-05-30 0 2.875 2.850 2.875 2.875 2.925 146,000 420,550 2.8805 31,341 31,068 31,341 31,341 31,886 13 31,401 -1.71%
1994-05-27 0 2.925 - 2.925 2.925 2.950 160,000 470,750 2.9422 31,886 - 31,886 31,886 32,159 15 32,073 -0.85%
1994-05-26 0 2.950 2.925 2.950 2.900 3.000 850,000 2,494,750 2.9350 32,159 31,886 32,159 31,614 32,704 78 31,995 0.00%
1994-05-25 0 2.950 2.900 2.950 2.900 2.950 944,000 2,745,600 2.9085 32,159 31,614 32,159 31,614 32,159 87 31,706 2.61%
1994-05-24 0 2.875 2.850 2.900 2.875 2.950 300,000 866,000 2.8867 31,341 31,068 31,614 31,341 32,159 28 31,468 -2.54%
1994-05-23 0 2.950 2.900 3.000 2.850 2.950 188,000 548,650 2.9184 32,159 31,614 32,704 31,068 32,159 17 31,814 5.36%
1994-05-20 0 2.800 2.775 2.825 2.750 2.800 600,000 1,674,200 2.7903 30,523 30,251 30,796 29,978 30,523 55 30,418 0.00%
1994-05-19 0 2.800 2.775 2.800 2.700 2.800 782,700 2,163,538 2.7642 30,523 30,251 30,523 29,433 30,523 72 30,133 4.67%
1994-05-18 0 2.675 2.650 2.675 2.625 2.675 1,112,000 2,943,600 2.6471 29,161 28,888 29,161 28,616 29,161 102 28,857 1.90%
1994-05-17 0 2.625 2.575 2.625 2.475 2.625 1,526,000 3,870,450 2.5363 28,616 28,071 28,616 26,981 28,616 140 27,649 8.25%
1994-05-16 0 2.425 2.400 2.425 2.325 2.500 2,584,000 6,278,750 2.4299 26,435 26,163 26,435 25,345 27,253 237 26,488 4.30%
1994-05-13 0 2.325 2.300 2.325 2.100 2.350 2,772,000 6,378,800 2.3012 25,345 25,073 25,345 22,893 25,618 254 25,085 6.90%
1994-05-12 0 2.175 2.200 2.225 2.000 2.400 3,660,000 8,049,200 2.1992 23,710 23,983 24,255 21,802 26,163 336 23,974 -13.86%
1994-05-11 0 2.525 2.450 2.525 2.425 2.525 450,000 1,112,250 2.4717 27,526 26,708 27,526 26,435 27,526 41 26,944 4.12%
1994-05-10 0 2.425 2.375 2.425 2.400 2.425 110,000 265,000 2.4091 26,435 25,890 26,435 26,163 26,435 10 26,262 -1.02%
1994-05-09 0 2.450 2.425 2.475 2.450 2.500 226,000 555,250 2.4569 26,708 26,435 26,981 26,708 27,253 21 26,783 -3.92%
1994-05-06 0 2.550 2.500 2.550 2.350 2.550 4,148,000 10,212,200 2.4620 27,798 27,253 27,798 25,618 27,798 381 26,838 7.37%
1994-05-05 0 2.375 2.425 - 2.250 2.425 2,564,500 5,856,550 2.2837 25,890 26,435 - 24,528 26,435 235 24,895 0.00%
1994-05-04 0 2.375 2.350 2.375 2.350 2.550 1,024,000 2,574,450 2.5141 25,890 25,618 25,890 25,618 27,798 94 27,407 -8.65%
1994-05-03 0 2.600 2.575 2.600 2.600 2.600 30,000 78,000 2.6000 28,343 28,071 28,343 28,343 28,343 3 28,343 -3.70%
1994-05-02 0 2.700 2.675 2.725 2.675 2.725 44,000 118,550 2.6943 29,433 29,161 29,706 29,161 29,706 4 29,371 -0.92%
1994-04-29 0 2.725 2.650 2.725 2.675 2.775 614,000 1,672,900 2.7246 29,706 28,888 29,706 29,161 30,251 56 29,701 -4.39%
1994-04-28 0 2.850 2.825 2.850 2.800 2.850 540,000 1,527,000 2.8278 31,068 30,796 31,068 30,523 31,068 50 30,826 -1.72%
1994-04-27 0 2.900 2.875 2.900 2.875 2.900 400,000 1,157,250 2.8931 31,614 31,341 31,614 31,341 31,614 37 31,539 -0.85%
1994-04-26 0 2.925 2.900 2.925 2.900 2.950 542,000 1,592,050 2.9374 31,886 31,614 31,886 31,614 32,159 50 32,021 -0.85%
1994-04-25 0 2.950 2.900 2.950 2.950 3.050 102,000 307,100 3.0108 32,159 31,614 32,159 32,159 33,249 9 32,821 -3.28%
1994-04-22 0 3.050 3.000 3.050 2.900 3.075 134,000 400,600 2.9896 33,249 32,704 33,249 31,614 33,521 12 32,590 6.09%
1994-04-21 0 2.875 2.875 - 2.650 2.900 142,000 392,400 2.7634 31,341 31,341 - 28,888 31,614 13 30,124 1.77%
1994-04-20 0 2.825 2.850 - 2.700 2.825 1,570,000 4,178,900 2.6617 30,796 31,068 - 29,433 30,796 144 29,016 0.00%
1994-04-19 0 2.825 2.850 2.875 2.775 2.875 172,000 487,850 2.8363 30,796 31,068 31,341 30,251 31,341 16 30,920 -0.88%
1994-04-18 0 2.850 2.825 2.850 2.750 2.900 808,000 2,297,200 2.8431 31,068 30,796 31,068 29,978 31,614 74 30,993 -1.72%
1994-04-15 0 2.900 2.875 2.900 2.850 2.975 228,000 664,550 2.9147 31,614 31,341 31,614 31,068 32,431 21 31,774 -3.33%
1994-04-14 0 3.000 2.925 3.000 2.950 3.075 232,000 697,250 3.0054 32,704 31,886 32,704 32,159 33,521 21 32,762 -3.23%
1994-04-13 0 3.100 3.125 - 2.925 3.125 618,000 1,850,100 2.9937 33,794 34,066 - 31,886 34,066 57 32,635 3.33%
1994-04-12 0 3.000 2.950 3.000 2.950 3.100 858,000 2,585,900 3.0139 32,704 32,159 32,704 32,159 33,794 79 32,855 -3.23%
1994-04-11 0 3.100 3.075 3.100 3.050 3.100 216,000 668,550 3.0951 33,794 33,521 33,794 33,249 33,794 20 33,741 -1.59%
1994-04-08 0 3.150 - 3.150 3.150 3.150 120,000 378,000 3.1500 34,339 - 34,339 34,339 34,339 11 34,339 0.00%
1994-04-07 0 3.150 - 3.150 3.100 3.200 426,000 1,339,900 3.1453 34,339 - 34,339 33,794 34,884 39 34,288 -1.56%
1994-04-06 0 3.200 3.225 3.250 3.150 3.300 132,000 422,000 3.1970 34,884 35,156 35,429 34,339 35,974 12 34,851 -1.54%
1994-03-31 0 3.250 3.225 - 3.150 3.275 284,000 901,800 3.1754 35,429 35,156 - 34,339 35,702 26 34,615 0.78%
1994-03-30 0 3.225 3.200 3.225 3.150 3.250 252,000 807,700 3.2052 35,156 34,884 35,156 34,339 35,429 23 34,940 -1.53%
1994-03-29 0 3.275 3.275 3.300 3.175 3.300 1,090,000 3,530,350 3.2389 35,702 35,702 35,974 34,611 35,974 100 35,307 -0.76%
1994-03-28 0 3.300 3.250 3.300 3.250 3.375 418,000 1,373,550 3.2860 35,974 35,429 35,974 35,429 36,792 38 35,821 -0.75%
1994-03-25 0 3.325 3.325 3.350 3.275 3.450 366,000 1,233,600 3.3705 36,247 36,247 36,519 35,702 37,609 34 36,742 0.00%
1994-03-24 0 3.325 3.300 3.325 3.300 3.500 548,000 1,834,600 3.3478 36,247 35,974 36,247 35,974 38,154 50 36,495 -2.92%
1994-03-23 0 3.425 3.375 3.425 3.350 3.500 568,000 1,941,050 3.4173 37,337 36,792 37,337 36,519 38,154 52 37,253 -0.72%
1994-03-22 0 3.450 3.375 3.450 3.350 3.450 300,000 1,019,700 3.3990 37,609 36,792 37,609 36,519 37,609 28 37,053 0.00%
1994-03-21 0 3.450 3.425 3.450 3.350 3.600 686,000 2,366,600 3.4499 37,609 37,337 37,609 36,519 39,244 63 37,608 -6.76%
1994-03-18 0 3.700 3.675 3.700 3.550 3.700 228,000 821,800 3.6044 40,335 40,062 40,335 38,699 40,335 21 39,292 -1.33%
1994-03-17 0 3.750 3.725 3.750 3.575 3.750 644,000 2,337,450 3.6296 40,880 40,607 40,880 38,972 40,880 59 39,567 0.67%
1994-03-16 0 3.725 3.725 3.775 3.725 3.750 160,000 597,000 3.7313 40,607 40,607 41,152 40,607 40,880 15 40,675 0.00%
1994-03-15 0 3.725 3.700 3.750 3.675 3.800 1,078,000 3,992,200 3.7033 40,607 40,335 40,880 40,062 41,425 99 40,371 0.00%
1994-03-14 0 3.725 3.700 3.750 3.675 3.800 326,000 1,217,000 3.7331 40,607 40,335 40,880 40,062 41,425 30 40,696 -0.67%
1994-03-11 0 3.750 3.700 3.825 3.750 3.750 6,000 22,500 3.7500 40,880 40,335 41,697 40,880 40,880 1 40,880 -1.32%
1994-03-10 0 3.800 3.850 - 3.650 3.800 80,000 297,000 3.7125 41,425 41,970 - 39,789 41,425 7 40,471 4.11%
1994-03-09 0 3.650 3.600 3.675 3.650 3.750 378,000 1,389,150 3.6750 39,789 39,244 40,062 39,789 40,880 35 40,062 -3.95%
1994-03-08 0 3.800 3.700 3.800 3.800 3.825 30,000 114,300 3.8100 41,425 40,335 41,425 41,425 41,697 3 41,534 -0.65%
1994-03-07 0 3.825 3.825 3.850 3.750 3.850 558,000 2,114,250 3.7890 41,697 41,697 41,970 40,880 41,970 51 41,305 4.79%
1994-03-04 0 3.650 3.650 3.700 3.600 3.700 94,000 340,450 3.6218 39,789 39,789 40,335 39,244 40,335 9 39,482 3.55%
1994-03-03 0 3.525 3.500 3.525 3.425 3.550 358,000 1,245,800 3.4799 38,427 38,154 38,427 37,337 38,699 33 37,935 -0.70%
1994-03-02 0 3.550 3.450 3.550 3.400 3.600 200,000 699,400 3.4970 38,699 37,609 38,699 37,064 39,244 18 38,122 5.19%
1994-03-01 0 3.375 3.325 3.375 3.325 3.425 688,000 2,322,550 3.3758 36,792 36,247 36,792 36,247 37,337 63 36,800 -2.88%
1994-02-28 0 3.475 3.500 - 3.350 3.500 712,000 2,421,550 3.4011 37,882 38,154 - 36,519 38,154 65 37,076 2.21%
1994-02-25 0 3.400 3.375 3.400 3.350 3.400 648,000 2,177,350 3.3601 37,064 36,792 37,064 36,519 37,064 59 36,629 -2.16%
1994-02-24 0 3.475 3.450 3.475 3.400 3.475 634,000 2,183,300 3.4437 37,882 37,609 37,882 37,064 37,882 58 37,540 -1.42%
1994-02-23 0 3.525 3.500 3.525 3.525 3.650 412,000 1,472,700 3.5745 38,427 38,154 38,427 38,427 39,789 38 38,967 -2.08%
1994-02-22 0 3.600 3.525 3.600 3.300 3.600 564,000 1,944,400 3.4475 39,244 38,427 39,244 35,974 39,244 52 37,582 9.09%
1994-02-21 0 3.300 3.250 3.375 3.300 3.450 1,456,000 4,850,050 3.3311 35,974 35,429 36,792 35,974 37,609 134 36,313 -4.35%
1994-02-18 0 3.450 3.400 3.450 3.425 3.600 1,056,000 3,669,200 3.4746 37,609 37,064 37,609 37,337 39,244 97 37,878 -4.83%
1994-02-17 0 3.625 3.600 3.650 3.600 3.750 738,000 2,696,550 3.6539 39,517 39,244 39,789 39,244 40,880 68 39,832 -3.33%
1994-02-16 0 3.750 3.700 3.750 3.600 3.750 1,982,000 7,322,200 3.6943 40,880 40,335 40,880 39,244 40,880 182 40,273 4.17%
1994-02-15 0 3.600 3.575 3.600 3.575 3.675 922,000 3,334,250 3.6163 39,244 38,972 39,244 38,972 40,062 85 39,422 -1.37%
1994-02-14 0 3.650 3.625 3.675 3.650 3.750 1,184,000 4,351,500 3.6753 39,789 39,517 40,062 39,789 40,880 109 40,065 -3.95%
1994-02-09 0 3.800 3.775 3.800 3.775 3.800 856,000 3,249,650 3.7963 41,425 41,152 41,425 41,152 41,425 79 41,385 0.00%
1994-02-08 0 3.800 3.775 3.800 3.800 3.850 624,000 2,386,650 3.8248 41,425 41,152 41,425 41,425 41,970 57 41,695 -0.65%
1994-02-07 0 3.825 3.700 3.900 3.650 3.900 1,119,000 4,162,050 3.7194 41,697 40,335 42,515 39,789 42,515 103 40,546 0.66%
1994-02-04 0 3.800 3.800 3.850 3.800 3.900 307,000 1,188,450 3.8712 41,425 41,425 41,970 41,425 42,515 28 42,201 -2.56%
1994-02-03 0 3.900 3.875 3.900 3.875 3.950 690,000 2,693,300 3.9033 42,515 42,242 42,515 42,242 43,060 63 42,551 -0.64%
1994-02-02 0 3.925 3.900 3.925 3.900 4.000 858,000 3,350,350 3.9048 42,787 42,515 42,787 42,515 43,605 79 42,568 4.67%
1994-02-01 0 3.750 3.725 3.850 3.675 3.825 1,952,000 7,262,100 3.7203 40,880 40,607 41,970 40,062 41,697 179 40,556 -1.96%
1994-01-31 0 3.825 3.800 3.850 3.800 3.925 710,000 2,743,750 3.8644 41,697 41,425 41,970 41,425 42,787 65 42,127 -1.29%
1994-01-28 0 3.875 3.850 3.875 3.800 3.975 414,000 1,623,100 3.9205 42,242 41,970 42,242 41,425 43,332 38 42,739 -3.13%
1994-01-27 0 4.000 3.975 4.000 4.000 4.025 1,336,000 5,350,850 4.0051 43,605 43,332 43,605 43,605 43,877 123 43,661 0.63%
1994-01-26 0 3.975 3.975 4.000 3.975 4.050 710,000 2,840,750 4.0011 43,332 43,332 43,605 43,332 44,150 65 43,616 -1.24%
1994-01-25 0 4.025 4.000 4.025 4.000 4.050 852,000 3,416,000 4.0094 43,877 43,605 43,877 43,605 44,150 78 43,707 -3.01%
1994-01-24 0 4.150 4.100 4.200 4.100 4.200 1,305,000 5,402,950 4.1402 45,240 44,695 45,785 44,695 45,785 120 45,133 1.22%
1994-01-21 0 4.100 4.100 4.125 4.050 4.150 738,000 3,027,600 4.1024 44,695 44,695 44,968 44,150 45,240 68 44,722 2.50%
1994-01-20 0 4.000 4.000 4.025 4.000 4.150 1,956,000 7,897,500 4.0376 43,605 43,605 43,877 43,605 45,240 179 44,015 -4.19%
1994-01-19 0 4.175 4.175 4.200 4.175 4.200 194,500 814,650 4.1884 45,513 45,513 45,785 45,513 45,785 18 45,659 0.60%
1994-01-18 0 4.150 4.100 4.150 4.100 4.175 773,000 3,213,400 4.1571 45,240 44,695 45,240 44,695 45,513 71 45,317 -0.60%
1994-01-17 0 4.175 4.175 4.200 4.175 4.200 336,000 1,403,600 4.1774 45,513 45,513 45,785 45,513 45,785 31 45,539 -0.60%
1994-01-14 0 4.200 4.175 4.200 4.050 4.300 241,000 1,009,575 4.1891 45,785 45,513 45,785 44,150 46,875 22 45,666 3.70%
1994-01-13 0 4.050 4.050 4.075 4.050 4.100 550,000 2,228,750 4.0523 44,150 44,150 44,422 44,150 44,695 50 44,175 -1.22%
1994-01-12 0 4.100 4.100 4.125 4.100 4.225 241,000 994,800 4.1278 44,695 44,695 44,968 44,695 46,058 22 44,998 -5.75%
1994-01-11 0 4.350 4.350 4.400 4.350 4.500 372,000 1,646,800 4.4269 47,420 47,420 47,965 47,420 49,056 34 48,258 -3.33%
1994-01-10 0 4.500 4.500 4.525 4.300 4.525 586,000 2,589,750 4.4194 49,056 49,056 49,328 46,875 49,328 54 48,177 5.26%
1994-01-07 0 4.275 4.275 4.300 4.125 4.300 1,082,500 4,530,150 4.1849 46,603 46,603 46,875 44,968 46,875 99 45,620 -3.93%
1994-01-06 0 4.450 4.450 4.525 4.450 4.525 734,000 3,295,700 4.4901 48,510 48,510 49,328 48,510 49,328 67 48,947 -1.66%
1994-01-05 0 4.525 4.525 4.550 4.475 4.550 3,128,000 14,148,500 4.5232 49,328 49,328 49,601 48,783 49,601 287 49,308 -1.09%
1994-01-04 0 4.575 4.575 4.600 4.375 4.600 2,032,000 9,179,850 4.5176 49,873 49,873 50,146 47,693 50,146 186 49,248 5.17%
1994-01-03 0 4.350 4.350 4.375 4.350 4.375 446,000 1,940,800 4.3516 47,420 47,420 47,693 47,420 47,693 41 47,437

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