JINHUI HOLDINGS COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00137  1991-12-06    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-19 0 0.660 0.610 0.720 - - 0 0 - 0.660 0.610 0.720 - - 0 - 0.00%
2026-01-16 0 0.660 0.620 0.790 - - 0 0 - 0.660 0.620 0.790 - - 0 - 0.00%
2026-01-15 0 0.660 0.630 0.790 - - 0 0 - 0.660 0.630 0.790 - - 0 - 0.00%
2026-01-14 0 0.660 0.660 0.790 - - 0 0 - 0.660 0.660 0.790 - - 0 - 0.00%
2026-01-13 0 0.660 0.630 0.790 - - 0 0 - 0.660 0.630 0.790 - - 0 - 0.00%
2026-01-12 0 0.660 0.650 0.790 - - 0 0 - 0.660 0.650 0.790 - - 0 - 0.00%
2026-01-09 0 0.660 0.660 0.790 0.660 0.700 61,000 42,660 0.6993 0.660 0.660 0.790 0.660 0.700 61,000 0.6993 -4.35%
2026-01-08 0 0.690 0.690 0.700 0.690 0.690 21,000 14,490 0.6900 0.690 0.690 0.700 0.690 0.690 21,000 0.6900 0.00%
2026-01-07 0 0.690 0.690 0.700 - - 0 0 - 0.690 0.690 0.700 - - 0 - 0.00%
2026-01-06 0 0.690 0.660 0.760 - - 0 0 - 0.690 0.660 0.760 - - 0 - 0.00%
2026-01-05 0 0.690 0.660 0.790 - - 0 0 - 0.690 0.660 0.790 - - 0 - 0.00%
2026-01-02 0 0.690 0.690 0.790 - - 0 0 - 0.690 0.690 0.790 - - 0 - 1.47%
2025-12-31 0 0.680 0.670 0.790 - - 0 0 - 0.680 0.670 0.790 - - 0 - 0.00%
2025-12-30 0 0.680 0.660 0.790 - - 0 0 - 0.680 0.660 0.790 - - 0 - 0.00%
2025-12-29 0 0.680 0.670 0.750 0.680 0.700 141,000 98,680 0.6999 0.680 0.670 0.750 0.680 0.700 141,000 0.6999 -2.86%
2025-12-24 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - -1.41%
2025-12-23 0 0.710 0.710 0.750 0.700 0.720 2,000 1,420 0.7100 0.710 0.710 0.750 0.700 0.720 2,000 0.7100 -1.39%
2025-12-22 0 0.720 0.690 0.790 0.690 0.720 73,000 51,240 0.7019 0.720 0.690 0.790 0.690 0.720 73,000 0.7019 2.86%
2025-12-19 0 0.700 0.690 0.720 - - 0 0 - 0.700 0.690 0.720 - - 0 - 0.00%
2025-12-18 0 0.700 0.700 0.790 0.670 0.690 13,000 8,730 0.6715 0.700 0.700 0.790 0.670 0.690 13,000 0.6715 -6.67%
2025-12-17 0 0.750 0.670 0.750 - - 0 0 - 0.750 0.670 0.750 - - 0 - 0.00%
2025-12-16 0 0.750 0.660 0.750 - - 0 0 - 0.750 0.660 0.750 - - 0 - 0.00%
2025-12-15 0 0.750 0.660 0.750 - - 0 0 - 0.750 0.660 0.750 - - 0 - 0.00%
2025-12-12 0 0.750 0.660 0.750 - - 0 0 - 0.750 0.660 0.750 - - 0 - 0.00%
2025-12-11 0 0.750 0.750 0.800 0.650 0.710 16,000 11,180 0.6988 0.750 0.750 0.800 0.650 0.710 16,000 0.6988 4.17%
2025-12-10 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - 0.00%
2025-12-09 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - 0.00%
2025-12-08 0 0.720 0.650 0.820 - - 0 0 - 0.720 0.650 0.820 - - 0 - 0.00%
2025-12-05 0 0.720 0.720 0.810 0.710 0.720 53,000 37,870 0.7145 0.720 0.720 0.810 0.710 0.720 53,000 0.7145 1.41%
2025-12-04 0 0.710 0.710 0.920 0.710 0.710 6,000 4,260 0.7100 0.710 0.710 0.920 0.710 0.710 6,000 0.7100 0.00%
2025-12-03 0 0.710 0.660 - - - 20,000 14,000 0.7000 0.710 0.660 - - - 20,000 0.7000 0.00%
2025-12-02 0 0.710 0.670 0.710 0.700 0.750 531,000 376,320 0.7087 0.710 0.670 0.710 0.700 0.750 531,000 0.7087 0.00%
2025-12-01 0 0.710 0.660 0.700 0.700 0.740 70,000 51,120 0.7303 0.710 0.660 0.700 0.700 0.740 70,000 0.7303 9.23%
2025-11-28 0 0.650 0.650 0.680 - - 0 0 - 0.650 0.650 0.680 - - 0 - 0.00%
2025-11-27 0 0.650 0.630 0.680 - - 0 0 - 0.650 0.630 0.680 - - 0 - 0.00%
2025-11-26 0 0.650 0.610 0.680 - - 0 0 - 0.650 0.610 0.680 - - 0 - 0.00%
2025-11-25 0 0.650 0.610 0.680 - - 0 0 - 0.650 0.610 0.680 - - 0 - 0.00%
2025-11-24 0 0.650 0.630 0.680 - - 0 0 - 0.650 0.630 0.680 - - 0 - 0.00%
2025-11-21 0 0.650 0.610 0.680 - - 0 0 - 0.650 0.610 0.680 - - 0 - 0.00%
2025-11-20 0 0.650 0.610 0.680 - - 0 0 - 0.650 0.610 0.680 - - 0 - 0.00%
2025-11-19 0 0.650 0.610 0.680 - - 0 0 - 0.650 0.610 0.680 - - 0 - 0.00%
2025-11-18 0 0.650 0.620 0.680 - - 0 0 - 0.650 0.620 0.680 - - 0 - 0.00%
2025-11-17 0 0.650 0.610 0.680 - - 0 0 - 0.650 0.610 0.680 - - 0 - 0.00%
2025-11-14 0 0.650 0.610 0.670 - - 0 0 - 0.650 0.610 0.670 - - 0 - 0.00%
2025-11-13 0 0.650 0.610 0.670 - - 0 0 - 0.650 0.610 0.670 - - 0 - 0.00%
2025-11-12 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2025-11-11 0 0.650 0.620 0.670 - - 0 0 - 0.650 0.620 0.670 - - 0 - 0.00%
2025-11-10 0 0.650 0.620 0.690 - - 0 0 - 0.650 0.620 0.690 - - 0 - 0.00%
2025-11-07 0 0.650 0.610 0.690 0.600 0.650 15,000 9,400 0.6267 0.650 0.610 0.690 0.600 0.650 15,000 0.6267 0.00%
2025-11-06 0 0.650 0.610 0.690 - - 0 0 - 0.650 0.610 0.690 - - 0 - 0.00%
2025-11-05 0 0.650 0.630 0.650 0.630 0.650 15,000 9,650 0.6433 0.650 0.630 0.650 0.630 0.650 15,000 0.6433 -2.99%
2025-11-04 0 0.670 0.630 0.690 - - 0 0 - 0.670 0.630 0.690 - - 0 - 0.00%
2025-11-03 0 0.670 0.630 0.690 - - 0 0 - 0.670 0.630 0.690 - - 0 - 0.00%
2025-10-31 0 0.670 0.630 0.690 - - 0 0 - 0.670 0.630 0.690 - - 0 - 0.00%
2025-10-30 0 0.670 0.630 0.690 - - 0 0 - 0.670 0.630 0.690 - - 0 - 0.00%
2025-10-28 0 0.670 0.630 0.690 - - 0 0 - 0.670 0.630 0.690 - - 0 - 0.00%
2025-10-27 0 0.670 0.640 0.690 - - 0 0 - 0.670 0.640 0.690 - - 0 - 0.00%
2025-10-24 0 0.670 0.630 0.690 - - 0 0 - 0.670 0.630 0.690 - - 0 - 0.00%
2025-10-23 0 0.670 0.630 0.690 - - 0 0 - 0.670 0.630 0.690 - - 0 - 0.00%
2025-10-22 0 0.670 0.630 0.680 - - 0 0 - 0.670 0.630 0.680 - - 0 - 0.00%
2025-10-21 0 0.670 0.630 0.690 - - 0 0 - 0.670 0.630 0.690 - - 0 - 0.00%
2025-10-20 0 0.670 0.630 0.690 - - 0 0 - 0.670 0.630 0.690 - - 0 - 0.00%
2025-10-17 0 0.670 0.630 0.700 - - 0 0 - 0.670 0.630 0.700 - - 0 - 0.00%
2025-10-16 0 0.670 0.630 0.700 - - 0 0 - 0.670 0.630 0.700 - - 0 - 0.00%
2025-10-15 0 0.670 0.630 0.700 - - 0 0 - 0.670 0.630 0.700 - - 0 - 0.00%
2025-10-14 0 0.670 0.670 0.700 - - 0 0 - 0.670 0.670 0.700 - - 0 - 3.08%
2025-10-13 0 0.650 0.600 0.680 - - 0 0 - 0.650 0.600 0.680 - - 0 - 0.00%
2025-10-10 0 0.650 0.650 0.690 0.650 0.700 45,000 30,610 0.6802 0.650 0.650 0.690 0.650 0.700 45,000 0.6802 -7.14%
2025-10-09 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2025-10-08 0 0.700 0.670 0.710 - - 0 0 - 0.700 0.670 0.710 - - 0 - 0.00%
2025-10-06 0 0.700 0.670 0.710 - - 0 0 - 0.700 0.670 0.710 - - 0 - 0.00%
2025-10-03 0 0.700 0.700 0.730 0.680 0.680 13,000 8,840 0.6800 0.700 0.700 0.730 0.680 0.680 13,000 0.6800 -5.41%
2025-10-02 0 0.740 0.670 0.750 0.670 0.770 14,000 10,560 0.7543 0.740 0.670 0.750 0.670 0.770 14,000 0.7543 5.71%
2025-09-30 0 0.700 0.670 0.750 - - 0 0 - 0.700 0.670 0.750 - - 0 - 0.00%
2025-09-29 0 0.700 0.670 0.750 - - 0 0 - 0.700 0.670 0.750 - - 0 - 0.00%
2025-09-26 0 0.700 0.670 0.750 - - 0 0 - 0.700 0.670 0.750 - - 0 - 0.00%
2025-09-25 0 0.700 0.670 0.750 - - 0 0 - 0.700 0.670 0.750 - - 0 - 0.00%
2025-09-24 0 0.700 0.670 0.730 - - 0 0 - 0.700 0.670 0.730 - - 0 - 0.00%
2025-09-23 0 0.700 0.670 0.750 - - 0 0 - 0.700 0.670 0.750 - - 0 - 0.00%
2025-09-22 0 0.700 0.670 0.730 - - 0 0 - 0.700 0.670 0.730 - - 0 - 0.00%
2025-09-19 0 0.700 0.700 0.740 0.670 0.670 3,000 2,010 0.6700 0.700 0.700 0.740 0.670 0.670 3,000 0.6700 0.00%
2025-09-18 0 0.700 0.700 0.740 0.700 0.710 40,000 28,200 0.7050 0.700 0.700 0.740 0.700 0.710 40,000 0.7050 0.00%
2025-09-17 0 0.700 0.700 0.750 0.680 0.680 5,000 3,400 0.6800 0.700 0.700 0.750 0.680 0.680 5,000 0.6800 -4.11%
2025-09-16 0 0.730 0.670 0.750 0.720 0.730 49,000 35,470 0.7239 0.730 0.670 0.750 0.720 0.730 49,000 0.7239 0.00%
2025-09-15 0 0.730 0.670 0.730 - - 0 0 - 0.730 0.670 0.730 - - 0 - -2.67%
2025-09-12 0 0.750 0.690 0.750 0.670 0.750 32,000 21,560 0.6738 0.750 0.690 0.750 0.670 0.750 32,000 0.6738 4.17%
2025-09-11 0 0.720 0.670 0.730 - - 0 0 - 0.720 0.670 0.730 - - 0 - 0.00%
2025-09-10 0 0.720 0.670 0.730 - - 0 0 - 0.720 0.670 0.730 - - 0 - 0.00%
2025-09-09 0 0.720 0.670 0.740 - - 0 0 - 0.720 0.670 0.740 - - 0 - 0.00%
2025-09-08 0 0.720 0.680 0.750 - - 0 0 - 0.720 0.680 0.750 - - 0 - 0.00%
2025-09-05 0 0.720 0.710 0.750 - - 0 0 - 0.720 0.710 0.750 - - 0 - 0.00%
2025-09-04 0 0.720 0.720 0.790 - - 0 0 - 0.720 0.720 0.790 - - 0 - 0.00%
2025-09-03 0 0.720 0.710 0.740 0.710 0.720 3,000 2,150 0.7167 0.720 0.710 0.740 0.710 0.720 3,000 0.7167 0.00%
2025-09-02 0 0.720 0.710 0.720 - - 0 0 - 0.720 0.710 0.720 - - 0 - 0.00%
2025-09-01 0 0.720 0.710 0.720 - - 0 0 - 0.720 0.710 0.720 - - 0 - 0.00%
2025-08-29 0 0.720 0.710 0.720 - - 0 0 - 0.720 0.710 0.720 - - 0 - 0.00%
2025-08-28 0 0.720 0.720 0.730 - - 0 0 - 0.720 0.720 0.730 - - 0 - 0.00%
2025-08-27 0 0.720 0.710 0.730 0.690 0.720 60,000 42,360 0.7060 0.720 0.710 0.730 0.690 0.720 60,000 0.7060 2.86%
2025-08-26 0 0.700 0.680 0.750 - - 0 0 - 0.700 0.680 0.750 - - 0 - 0.00%
2025-08-25 0 0.700 0.700 0.750 - - 0 0 - 0.700 0.700 0.750 - - 0 - 0.00%
2025-08-22 0 0.700 0.690 0.750 - - 0 0 - 0.700 0.690 0.750 - - 0 - 0.00%
2025-08-21 0 0.700 0.680 0.750 - - 0 0 - 0.700 0.680 0.750 - - 0 - 0.00%
2025-08-20 0 0.700 0.680 0.750 - - 0 0 - 0.700 0.680 0.750 - - 0 - 0.00%
2025-08-19 0 0.700 0.680 0.750 - - 0 0 - 0.700 0.680 0.750 - - 0 - 0.00%
2025-08-18 0 0.700 0.680 0.750 0.700 0.700 25,000 17,500 0.7000 0.700 0.680 0.750 0.700 0.700 25,000 0.7000 2.94%
2025-08-15 0 0.680 0.670 0.700 - - 0 0 - 0.680 0.670 0.700 - - 0 - 0.00%
2025-08-14 0 0.680 0.670 0.700 - - 0 0 - 0.680 0.670 0.700 - - 0 - 0.00%
2025-08-13 0 0.680 0.670 0.700 - - 0 0 - 0.680 0.670 0.700 - - 0 - 0.00%
2025-08-12 0 0.680 0.700 0.710 0.660 0.680 36,000 23,980 0.6661 0.680 0.700 0.710 0.660 0.680 36,000 0.6661 -2.86%
2025-08-11 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - -1.41%
2025-08-08 0 0.710 0.670 0.710 0.710 0.710 10,000 7,100 0.7100 0.710 0.670 0.710 0.710 0.710 10,000 0.7100 0.00%
2025-08-07 0 0.710 0.690 0.790 - - 0 0 - 0.710 0.690 0.790 - - 0 - 0.00%
2025-08-06 0 0.710 0.690 0.750 - - 0 0 - 0.710 0.690 0.750 - - 0 - 0.00%
2025-08-05 0 0.710 0.670 0.750 - - 0 0 - 0.710 0.670 0.750 - - 0 - 0.00%
2025-08-04 0 0.710 0.680 0.740 0.710 0.710 20,000 14,200 0.7100 0.710 0.680 0.740 0.710 0.710 20,000 0.7100 2.90%
2025-08-01 0 0.690 0.680 0.750 0.690 0.690 6,000 4,140 0.6900 0.690 0.680 0.750 0.690 0.690 6,000 0.6900 -1.43%
2025-07-31 0 0.700 0.660 0.750 - - 0 0 - 0.700 0.660 0.750 - - 0 - 0.00%
2025-07-30 0 0.700 0.670 0.750 0.700 0.700 20,000 14,000 0.7000 0.700 0.670 0.750 0.700 0.700 20,000 0.7000 -6.67%
2025-07-29 0 0.750 0.700 0.790 - - 0 0 - 0.750 0.700 0.790 - - 0 - 0.00%
2025-07-28 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
2025-07-25 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - -1.32%
2025-07-24 0 0.760 0.700 0.760 - - 0 0 - 0.760 0.700 0.760 - - 0 - 0.00%
2025-07-23 0 0.760 0.700 0.790 - - 0 0 - 0.760 0.700 0.790 - - 0 - 0.00%
2025-07-22 0 0.760 0.700 0.760 - - 0 0 - 0.760 0.700 0.760 - - 0 - -1.30%
2025-07-21 0 0.770 0.770 0.790 0.700 0.730 2,000 1,430 0.7150 0.770 0.770 0.790 0.700 0.730 2,000 0.7150 5.48%
2025-07-18 0 0.730 0.720 0.770 - - 0 0 - 0.730 0.720 0.770 - - 0 - 0.00%
2025-07-17 0 0.730 0.710 0.790 - - 0 0 - 0.730 0.710 0.790 - - 0 - 0.00%
2025-07-16 0 0.730 0.700 0.790 - - 0 0 - 0.730 0.700 0.790 - - 0 - 0.00%
2025-07-15 0 0.730 0.710 0.790 0.730 0.740 75,000 55,000 0.7333 0.730 0.710 0.790 0.730 0.740 75,000 0.7333 0.00%
2025-07-14 0 0.730 0.730 0.780 0.730 0.730 65,000 47,450 0.7300 0.730 0.730 0.780 0.730 0.730 65,000 0.7300 0.00%
2025-07-11 0 0.730 0.690 0.780 - - 0 0 - 0.730 0.690 0.780 - - 0 - 0.00%
2025-07-10 0 0.730 0.700 0.790 - - 0 0 - 0.730 0.700 0.790 - - 0 - 0.00%
2025-07-09 0 0.730 0.670 0.780 - - 0 0 - 0.730 0.670 0.780 - - 0 - 0.00%
2025-07-08 0 0.730 0.730 0.790 - - 0 0 - 0.730 0.730 0.790 - - 0 - 0.00%
2025-07-07 0 0.730 0.720 0.790 0.730 0.730 30,000 21,900 0.7300 0.730 0.720 0.790 0.730 0.730 30,000 0.7300 1.39%
2025-07-04 0 0.720 0.690 0.790 - - 0 0 - 0.720 0.690 0.790 - - 0 - 0.00%
2025-07-03 0 0.720 0.720 0.770 0.720 0.720 66,000 47,520 0.7200 0.720 0.720 0.770 0.720 0.720 66,000 0.7200 1.41%
2025-07-02 0 0.710 0.680 0.710 0.660 0.750 248,000 174,830 0.7050 0.710 0.680 0.710 0.660 0.750 248,000 0.7050 -5.33%
2025-06-30 0 0.750 0.640 0.750 0.640 0.750 13,000 9,640 0.7415 0.750 0.640 0.750 0.640 0.750 13,000 0.7415 11.94%
2025-06-27 0 0.670 0.630 0.690 - - 15,000 10,350 0.6900 0.670 0.630 0.690 - - 15,000 0.6900 0.00%
2025-06-26 0 0.670 0.650 0.740 - - 0 0 - 0.670 0.650 0.740 - - 0 - 0.00%
2025-06-25 0 0.670 0.630 0.750 - - 0 0 - 0.670 0.630 0.750 - - 0 - 0.00%
2025-06-24 0 0.670 0.640 0.750 - - 0 0 - 0.670 0.640 0.750 - - 0 - 0.00%
2025-06-23 0 0.670 0.670 0.720 - - 0 0 - 0.670 0.670 0.720 - - 0 - 0.00%
2025-06-20 0 0.670 0.670 0.770 - - 0 0 - 0.670 0.670 0.770 - - 0 - 0.00%
2025-06-19 0 0.670 0.660 0.670 0.670 0.670 10,000 6,700 0.6700 0.670 0.660 0.670 0.670 0.670 10,000 0.6700 -1.47%
2025-06-18 0 0.680 0.680 0.730 - - 0 0 - 0.680 0.680 0.730 - - 0 - 0.00%
2025-06-17 0 0.680 0.680 0.700 0.680 0.710 287,000 200,960 0.7002 0.680 0.680 0.700 0.680 0.710 287,000 0.7002 4.62%
2025-06-16 0 0.650 0.610 0.680 0.640 0.650 153,000 98,970 0.6469 0.650 0.610 0.680 0.640 0.650 153,000 0.6469 1.56%
2025-06-13 0 0.640 0.640 0.650 0.610 0.640 157,000 99,870 0.6361 0.640 0.640 0.650 0.610 0.640 157,000 0.6361 0.00%
2025-06-12 0 0.640 0.630 0.670 - - 0 0 - 0.640 0.630 0.670 - - 0 - 0.00%
2025-06-11 0 0.640 0.630 0.670 - - 0 0 - 0.640 0.630 0.670 - - 0 - 0.00%
2025-06-10 0 0.640 0.640 0.670 0.640 0.640 8,000 5,120 0.6400 0.640 0.640 0.670 0.640 0.640 8,000 0.6400 -1.54%
2025-06-09 0 0.650 0.620 0.650 0.640 0.660 153,000 100,230 0.6551 0.650 0.620 0.650 0.640 0.660 153,000 0.6551 3.17%
2025-06-06 0 0.630 0.630 0.650 - - 0 0 - 0.630 0.630 0.650 - - 0 - 1.61%
2025-06-05 0 0.620 0.610 0.650 0.620 0.620 20,000 12,400 0.6200 0.620 0.610 0.650 0.620 0.620 20,000 0.6200 0.00%
2025-06-04 0 0.620 0.620 0.650 0.620 0.620 11,000 6,820 0.6200 0.620 0.620 0.650 0.620 0.620 11,000 0.6200 -6.06%
2025-06-03 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2025-06-02 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2025-05-30 0 0.660 0.610 0.660 0.660 0.660 4,000 2,640 0.6600 0.660 0.610 0.660 0.660 0.660 4,000 0.6600 0.00%
2025-05-29 0 0.660 0.620 0.660 - - 0 0 - 0.660 0.620 0.660 - - 0 - 0.00%
2025-05-28 0 0.660 0.620 0.660 - - 0 0 - 0.660 0.620 0.660 - - 0 - 0.00%
2025-05-27 0 0.660 0.610 0.670 0.620 0.690 27,000 17,810 0.6596 0.660 0.610 0.670 0.620 0.690 27,000 0.6596 4.76%
2025-05-26 0 0.630 0.610 0.650 - - 0 0 - 0.630 0.610 0.650 - - 0 - 0.00%
2025-05-23 0 0.630 0.610 0.650 0.610 0.630 208,000 128,350 0.6171 0.630 0.610 0.650 0.610 0.630 208,000 0.6171 1.61%
2025-05-22 0 0.620 0.620 0.630 0.610 0.630 11,000 6,910 0.6282 0.620 0.620 0.630 0.610 0.630 11,000 0.6282 0.00%
2025-05-21 0 0.620 0.600 0.640 - - 0 0 - 0.620 0.600 0.640 - - 0 - 0.00%
2025-05-20 0 0.620 0.620 0.640 - - 0 0 - 0.620 0.620 0.640 - - 0 - 0.00%
2025-05-19 0 0.620 0.610 0.640 0.620 0.640 24,000 14,900 0.6208 0.620 0.610 0.640 0.620 0.640 24,000 0.6208 -3.12%
2025-05-16 0 0.640 0.620 0.640 0.610 0.640 381,000 237,500 0.6234 0.640 0.620 0.640 0.610 0.640 381,000 0.6234 -1.54%
2025-05-15 0 0.650 0.630 0.660 0.630 0.660 176,000 112,970 0.6419 0.650 0.630 0.660 0.630 0.660 176,000 0.6419 1.56%
2025-05-14 0 0.640 0.640 0.670 0.600 0.660 939,000 599,350 0.6383 0.640 0.640 0.670 0.600 0.660 939,000 0.6383 3.23%
2025-05-13 0 0.620 0.620 0.660 0.610 0.670 518,000 331,430 0.6398 0.620 0.620 0.660 0.610 0.670 518,000 0.6398 0.00%
2025-05-12 0 0.620 0.570 0.670 - - 0 0 - 0.620 0.570 0.670 - - 0 - 0.00%
2025-05-09 0 0.620 0.580 0.690 - - 0 0 - 0.620 0.580 0.690 - - 0 - 0.00%
2025-05-08 0 0.620 0.590 0.690 - - 0 0 - 0.620 0.590 0.690 - - 0 - 0.00%
2025-05-07 0 0.620 0.590 0.690 - - 0 0 - 0.620 0.590 0.690 - - 0 - 0.00%
2025-05-06 0 0.620 0.580 0.690 - - 0 0 - 0.620 0.580 0.690 - - 0 - 0.00%
2025-05-02 0 0.620 0.600 0.690 - - 0 0 - 0.620 0.600 0.690 - - 0 - 0.00%
2025-04-30 0 0.620 - 0.680 - - 0 0 - 0.620 - 0.680 - - 0 - 0.00%
2025-04-29 0 0.620 0.580 0.680 - - 0 0 - 0.620 0.580 0.680 - - 0 - 0.00%
2025-04-28 0 0.620 0.580 0.680 - - 0 0 - 0.620 0.580 0.680 - - 0 - 0.00%
2025-04-25 0 0.620 0.580 0.690 - - 0 0 - 0.620 0.580 0.690 - - 0 - 0.00%
2025-04-24 0 0.620 0.580 0.690 - - 0 0 - 0.620 0.580 0.690 - - 0 - 0.00%
2025-04-23 0 0.620 0.570 0.690 - - 0 0 - 0.620 0.570 0.690 - - 0 - 0.00%
2025-04-22 0 0.620 0.560 0.690 - - 0 0 - 0.620 0.560 0.690 - - 0 - 0.00%
2025-04-17 0 0.620 0.550 0.650 - - 0 0 - 0.620 0.550 0.650 - - 0 - 0.00%
2025-04-16 0 0.620 0.520 0.690 - - 0 0 - 0.620 0.520 0.690 - - 0 - 0.00%
2025-04-15 0 0.620 0.550 0.670 - - 0 0 - 0.620 0.550 0.670 - - 0 - 0.00%
2025-04-14 0 0.620 0.570 0.670 - - 0 0 - 0.620 0.570 0.670 - - 0 - 0.00%
2025-04-11 0 0.620 0.570 0.620 0.530 0.620 52,000 29,650 0.5702 0.620 0.570 0.620 0.530 0.620 52,000 0.5702 6.90%
2025-04-10 0 0.580 0.580 0.640 0.580 0.630 3,000 1,840 0.6133 0.580 0.580 0.640 0.580 0.630 3,000 0.6133 -7.94%
2025-04-09 0 0.630 0.570 0.640 - - 0 0 - 0.630 0.570 0.640 - - 0 - 0.00%
2025-04-08 0 0.630 0.570 0.650 - - 0 0 - 0.630 0.570 0.650 - - 0 - 0.00%
2025-04-07 0 0.630 0.580 0.680 - - 0 0 - 0.630 0.580 0.680 - - 0 - 0.00%
2025-04-03 0 0.630 0.610 0.680 0.630 0.630 14,000 8,820 0.6300 0.630 0.610 0.680 0.630 0.630 14,000 0.6300 0.00%
2025-04-02 0 0.630 0.610 0.630 0.610 0.640 6,000 3,780 0.6300 0.630 0.610 0.630 0.610 0.640 6,000 0.6300 0.00%
2025-04-01 0 0.630 0.610 0.660 - - 0 0 - 0.630 0.610 0.660 - - 0 - 0.00%
2025-03-31 0 0.630 0.610 0.650 - - 0 0 - 0.630 0.610 0.650 - - 0 - 0.00%
2025-03-28 0 0.630 0.630 0.700 0.630 0.640 42,000 26,870 0.6398 0.630 0.630 0.700 0.630 0.640 42,000 0.6398 -1.56%
2025-03-27 0 0.640 0.630 0.640 0.610 0.640 114,000 71,070 0.6234 0.640 0.630 0.640 0.610 0.640 114,000 0.6234 1.59%
2025-03-26 0 0.630 0.620 0.650 - - 0 0 - 0.630 0.620 0.650 - - 0 - 0.00%
2025-03-25 0 0.630 0.610 0.650 0.600 0.650 79,000 48,950 0.6196 0.630 0.610 0.650 0.600 0.650 79,000 0.6196 5.00%
2025-03-24 0 0.600 0.600 0.630 0.600 0.610 204,000 123,040 0.6031 0.600 0.600 0.630 0.600 0.610 204,000 0.6031 -9.09%
2025-03-21 0 0.660 0.650 0.670 0.660 0.660 26,000 17,160 0.6600 0.660 0.650 0.670 0.660 0.660 26,000 0.6600 3.13%
2025-03-20 0 0.640 0.620 0.670 0.640 0.700 228,000 150,330 0.6593 0.640 0.620 0.670 0.640 0.700 228,000 0.6593 -11.11%
2025-03-19 0 0.720 0.640 0.720 - - 0 0 - 0.720 0.640 0.720 - - 0 - 0.00%
2025-03-18 0 0.720 0.690 0.790 - - 0 0 - 0.720 0.690 0.790 - - 0 - 4.35%
2025-03-17 0 0.690 0.690 0.720 0.660 0.710 142,000 96,040 0.6763 0.690 0.690 0.720 0.660 0.710 142,000 0.6763 -6.76%
2025-03-14 0 0.740 0.660 0.870 - - 0 0 - 0.740 0.660 0.870 - - 0 - 0.00%
2025-03-13 0 0.740 0.700 0.800 0.740 0.750 68,000 50,710 0.7457 0.740 0.700 0.800 0.740 0.750 68,000 0.7457 0.00%
2025-03-12 0 0.740 0.690 0.750 - - 0 0 - 0.740 0.690 0.750 - - 0 - 0.00%
2025-03-11 0 0.740 0.730 0.750 0.740 0.740 27,000 19,980 0.7400 0.740 0.730 0.750 0.740 0.740 27,000 0.7400 5.71%
2025-03-10 0 0.700 0.670 0.740 - - 0 0 - 0.700 0.670 0.740 - - 0 - 0.00%
2025-03-07 0 0.700 0.700 0.730 0.700 0.740 16,000 11,800 0.7375 0.700 0.700 0.730 0.700 0.740 16,000 0.7375 1.45%
2025-03-06 0 0.690 0.690 0.930 0.680 0.730 85,000 59,730 0.7027 0.690 0.690 0.930 0.680 0.730 85,000 0.7027 -5.48%
2025-03-05 0 0.730 0.710 0.740 0.720 0.740 121,000 88,620 0.7324 0.730 0.710 0.740 0.720 0.740 121,000 0.7324 -8.75%
2025-03-04 0 0.800 0.780 0.800 0.750 0.800 76,000 59,470 0.7825 0.800 0.780 0.800 0.750 0.800 76,000 0.7825 1.27%
2025-03-03 0 0.790 0.780 0.790 0.790 0.850 181,000 144,790 0.7999 0.790 0.780 0.790 0.790 0.850 181,000 0.7999 -7.06%
2025-02-28 0 0.850 0.820 0.850 0.710 0.850 232,000 180,580 0.7784 0.850 0.820 0.850 0.710 0.850 232,000 0.7784 25.00%
2025-02-27 0 0.680 0.640 0.750 - - 0 0 - 0.680 0.640 0.750 - - 0 - 0.00%
2025-02-26 0 0.680 0.650 0.750 - - 0 0 - 0.680 0.650 0.750 - - 0 - 0.00%
2025-02-25 0 0.680 0.650 0.750 - - 0 0 - 0.680 0.650 0.750 - - 0 - 0.00%
2025-02-24 0 0.680 0.640 0.750 - - 0 0 - 0.680 0.640 0.750 - - 0 - 0.00%
2025-02-21 0 0.680 0.660 0.750 - - 0 0 - 0.680 0.660 0.750 - - 0 - 0.00%
2025-02-20 0 0.680 0.680 0.750 0.650 0.650 7,000 4,550 0.6500 0.680 0.680 0.750 0.650 0.650 7,000 0.6500 -2.86%
2025-02-19 0 0.700 0.630 0.750 - - 160 139 0.8688 0.700 0.630 0.750 - - 160 0.8688 0.00%
2025-02-18 0 0.700 0.650 0.750 - - 0 0 - 0.700 0.650 0.750 - - 0 - 0.00%
2025-02-17 0 0.700 0.640 0.750 - - 0 0 - 0.700 0.640 0.750 - - 0 - 0.00%
2025-02-14 0 0.700 0.630 0.720 0.700 0.700 1,000 700 0.7000 0.700 0.630 0.720 0.700 0.700 1,000 0.7000 -2.78%
2025-02-13 0 0.720 0.630 0.720 - - 0 0 - 0.720 0.630 0.720 - - 0 - -1.37%
2025-02-12 0 0.730 0.620 0.750 - - 0 0 - 0.730 0.620 0.750 - - 0 - 0.00%
2025-02-11 0 0.730 0.630 0.750 - - 0 0 - 0.730 0.630 0.750 - - 0 - 0.00%
2025-02-10 0 0.730 0.620 0.750 - - 0 0 - 0.730 0.620 0.750 - - 0 - 0.00%
2025-02-07 0 0.730 0.620 0.750 - - 0 0 - 0.730 0.620 0.750 - - 0 - 0.00%
2025-02-06 0 0.730 0.730 0.750 - - 0 0 - 0.730 0.730 0.750 - - 0 - 4.29%
2025-02-05 0 0.700 0.620 0.750 - - 0 0 - 0.700 0.620 0.750 - - 0 - 0.00%
2025-02-04 0 0.700 0.700 0.750 - - 0 0 - 0.700 0.700 0.750 - - 0 - 6.06%
2025-02-03 0 0.660 0.620 0.750 - - 0 0 - 0.660 0.620 0.750 - - 0 - 0.00%
2025-01-28 0 0.660 0.620 0.750 - - 0 0 - 0.660 0.620 0.750 - - 0 - 0.00%
2025-01-27 0 0.660 0.620 0.750 - - 0 0 - 0.660 0.620 0.750 - - 0 - 0.00%
2025-01-24 0 0.660 0.620 0.750 - - 0 0 - 0.660 0.620 0.750 - - 0 - 0.00%
2025-01-23 0 0.660 0.620 0.750 - - 0 0 - 0.660 0.620 0.750 - - 0 - 0.00%
2025-01-22 0 0.660 0.630 0.750 - - 0 0 - 0.660 0.630 0.750 - - 0 - 0.00%
2025-01-21 0 0.660 0.620 0.750 - - 0 0 - 0.660 0.620 0.750 - - 0 - 0.00%
2025-01-20 0 0.660 0.660 0.740 - - 0 0 - 0.660 0.660 0.740 - - 0 - 0.00%
2025-01-17 0 0.660 0.630 0.750 - - 0 0 - 0.660 0.630 0.750 - - 0 - 0.00%
2025-01-16 0 0.660 0.620 0.750 - - 0 0 - 0.660 0.620 0.750 - - 0 - 0.00%
2025-01-15 0 0.660 0.620 0.750 - - 0 0 - 0.660 0.620 0.750 - - 0 - 0.00%
2025-01-14 0 0.660 0.620 0.750 - - 0 0 - 0.660 0.620 0.750 - - 0 - 0.00%
2025-01-13 0 0.660 0.620 0.750 - - 0 0 - 0.660 0.620 0.750 - - 0 - 0.00%
2025-01-10 0 0.660 0.620 - - - 0 0 - 0.660 0.620 - - - 0 - 0.00%
2025-01-09 0 0.660 0.620 0.720 0.660 0.660 3,000 1,980 0.6600 0.660 0.620 0.720 0.660 0.660 3,000 0.6600 0.00%
2025-01-08 0 0.660 0.620 0.660 0.620 0.660 93,000 58,770 0.6319 0.660 0.620 0.660 0.620 0.660 93,000 0.6319 -1.49%
2025-01-07 0 0.670 0.640 0.700 - - 0 0 - 0.670 0.640 0.700 - - 0 - 0.00%
2025-01-06 0 0.670 0.640 0.700 - - 0 0 - 0.670 0.640 0.700 - - 0 - 0.00%
2025-01-03 0 0.670 0.640 0.700 - - 0 0 - 0.670 0.640 0.700 - - 0 - 0.00%
2025-01-02 0 0.670 0.640 0.750 - - 0 0 - 0.670 0.640 0.750 - - 0 - 0.00%
2024-12-31 0 0.670 0.640 0.750 - - 0 0 - 0.670 0.640 0.750 - - 0 - 0.00%
2024-12-30 0 0.670 0.640 0.800 - - 0 0 - 0.670 0.640 0.800 - - 0 - 0.00%
2024-12-27 0 0.670 0.650 0.800 - - 0 0 - 0.670 0.650 0.800 - - 0 - 0.00%
2024-12-24 0 0.670 0.640 0.750 - - 0 0 - 0.670 0.640 0.750 - - 0 - 0.00%
2024-12-23 0 0.670 0.650 0.750 - - 0 0 - 0.670 0.650 0.750 - - 0 - 0.00%
2024-12-20 0 0.670 0.640 0.750 - - 0 0 - 0.670 0.640 0.750 - - 0 - 0.00%
2024-12-19 0 0.670 0.640 0.750 - - 0 0 - 0.670 0.640 0.750 - - 0 - 0.00%
2024-12-18 0 0.670 0.670 0.700 - - 0 0 - 0.670 0.670 0.700 - - 0 - 1.52%
2024-12-17 0 0.660 0.640 0.750 - - 0 0 - 0.660 0.640 0.750 - - 0 - 0.00%
2024-12-16 0 0.660 0.640 0.750 - - 0 0 - 0.660 0.640 0.750 - - 0 - 0.00%
2024-12-13 0 0.660 0.640 0.790 - - 0 0 - 0.660 0.640 0.790 - - 0 - 0.00%
2024-12-12 0 0.660 0.660 0.700 0.650 0.660 12,000 7,820 0.6517 0.660 0.660 0.700 0.650 0.660 12,000 0.6517 -5.71%
2024-12-11 0 0.700 0.700 0.900 - - 0 0 - 0.700 0.700 0.900 - - 0 - 6.06%
2024-12-10 0 0.660 0.650 0.810 0.660 0.660 5,000 3,300 0.6600 0.660 0.650 0.810 0.660 0.660 5,000 0.6600 -2.94%
2024-12-09 0 0.680 0.680 0.780 0.670 0.680 27,000 18,270 0.6767 0.680 0.680 0.780 0.670 0.680 27,000 0.6767 1.49%
2024-12-06 0 0.670 0.640 0.680 0.630 0.670 23,000 14,650 0.6370 0.670 0.640 0.680 0.630 0.670 23,000 0.6370 -1.47%
2024-12-05 0 0.680 0.640 0.730 0.680 0.680 40,000 27,200 0.6800 0.680 0.640 0.730 0.680 0.680 40,000 0.6800 1.49%
2024-12-04 0 0.670 0.670 0.730 0.650 0.680 52,000 35,020 0.6735 0.670 0.670 0.730 0.650 0.680 52,000 0.6735 -1.47%
2024-12-03 0 0.680 0.650 0.680 0.620 0.680 121,000 75,480 0.6238 0.680 0.650 0.680 0.620 0.680 121,000 0.6238 0.00%
2024-12-02 0 0.680 0.640 0.730 - - 0 0 - 0.680 0.640 0.730 - - 0 - 0.00%
2024-11-29 0 0.680 0.660 0.680 0.630 0.680 3,000 1,940 0.6467 0.680 0.660 0.680 0.630 0.680 3,000 0.6467 -1.45%
2024-11-28 0 0.690 0.630 0.730 - - 0 0 - 0.690 0.630 0.730 - - 0 - 0.00%
2024-11-27 0 0.690 0.690 0.730 - - 0 0 - 0.690 0.690 0.730 - - 0 - 1.47%
2024-11-26 0 0.680 0.680 0.730 - - 0 0 - 0.680 0.680 0.730 - - 0 - 4.62%
2024-11-25 0 0.650 0.650 0.730 0.620 0.660 2,000 1,280 0.6400 0.650 0.650 0.730 0.620 0.660 2,000 0.6400 -4.41%
2024-11-22 0 0.680 0.660 0.750 - - 0 0 - 0.680 0.660 0.750 - - 0 - 0.00%
2024-11-21 0 0.680 0.660 0.750 - - 0 0 - 0.680 0.660 0.750 - - 0 - 0.00%
2024-11-20 0 0.680 0.660 0.750 - - 0 0 - 0.680 0.660 0.750 - - 0 - 0.00%
2024-11-19 0 0.680 0.680 0.750 - - 0 0 - 0.680 0.680 0.750 - - 0 - 1.49%
2024-11-18 0 0.670 0.670 0.750 - - 0 0 - 0.670 0.670 0.750 - - 0 - 1.52%
2024-11-15 0 0.660 0.660 0.750 0.660 0.670 14,000 9,290 0.6636 0.660 0.660 0.750 0.660 0.670 14,000 0.6636 -1.49%
2024-11-14 0 0.670 0.650 0.890 0.650 0.710 101,000 67,730 0.6706 0.670 0.650 0.890 0.650 0.710 101,000 0.6706 -10.67%
2024-11-13 0 0.750 0.730 0.800 0.750 0.750 40,000 30,000 0.7500 0.750 0.730 0.800 0.750 0.750 40,000 0.7500 -6.25%
2024-11-12 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2024-11-11 0 0.800 0.750 0.900 - - 0 0 - 0.800 0.750 0.900 - - 0 - 0.00%
2024-11-08 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2024-11-07 0 0.800 0.800 0.890 - - 0 0 - 0.800 0.800 0.890 - - 0 - 0.00%
2024-11-06 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2024-11-05 0 0.800 0.750 0.900 0.800 0.800 1,000 800 0.8000 0.800 0.750 0.900 0.800 0.800 1,000 0.8000 0.00%
2024-11-04 0 0.800 0.750 0.900 - - 0 0 - 0.800 0.750 0.900 - - 0 - 0.00%
2024-11-01 0 0.800 0.800 0.900 - - 0 0 - 0.800 0.800 0.900 - - 0 - 0.00%
2024-10-31 0 0.800 0.760 0.900 - - 0 0 - 0.800 0.760 0.900 - - 0 - 0.00%
2024-10-30 0 0.800 0.750 0.900 - - 0 0 - 0.800 0.750 0.900 - - 0 - 0.00%
2024-10-29 0 0.800 0.800 0.900 - - 0 0 - 0.800 0.800 0.900 - - 0 - 0.00%
2024-10-28 0 0.800 0.690 0.840 - - 0 0 - 0.800 0.690 0.840 - - 0 - 0.00%
2024-10-25 0 0.800 0.750 0.880 - - 0 0 - 0.800 0.750 0.880 - - 0 - 0.00%
2024-10-24 0 0.800 0.800 0.900 - - 0 0 - 0.800 0.800 0.900 - - 0 - 8.11%
2024-10-23 0 0.740 0.660 0.740 - - 0 0 - 0.740 0.660 0.740 - - 0 - 0.00%
2024-10-22 0 0.740 0.660 0.910 - - 0 0 - 0.740 0.660 0.910 - - 0 - 0.00%
2024-10-21 0 0.740 0.740 0.920 - - 0 0 - 0.740 0.740 0.920 - - 0 - 0.00%
2024-10-18 0 0.740 0.700 0.920 - - 0 0 - 0.740 0.700 0.920 - - 0 - 0.00%
2024-10-17 0 0.740 0.660 0.920 - - 0 0 - 0.740 0.660 0.920 - - 0 - 0.00%
2024-10-16 0 0.740 0.650 0.920 - - 0 0 - 0.740 0.650 0.920 - - 0 - 0.00%
2024-10-15 0 0.740 0.650 0.900 - - 0 0 - 0.740 0.650 0.900 - - 0 - 0.00%
2024-10-14 0 0.740 0.650 0.850 - - 0 0 - 0.740 0.650 0.850 - - 0 - 0.00%
2024-10-10 0 0.740 0.650 0.900 - - 0 0 - 0.740 0.650 0.900 - - 0 - 0.00%
2024-10-09 0 0.740 0.660 0.800 - - 0 0 - 0.740 0.660 0.800 - - 0 - 0.00%
2024-10-08 0 0.740 0.740 0.900 0.740 0.750 21,000 15,710 0.7481 0.740 0.740 0.900 0.740 0.750 21,000 0.7481 -6.33%
2024-10-07 0 0.790 0.790 0.900 0.790 0.790 50,000 39,500 0.7900 0.790 0.790 0.900 0.790 0.790 50,000 0.7900 -1.25%
2024-10-04 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - -1.23%
2024-10-03 0 0.810 0.710 0.810 - - 0 0 - 0.810 0.710 0.810 - - 0 - -1.22%
2024-10-02 0 0.820 0.760 0.900 0.720 0.890 5,000 4,130 0.8260 0.820 0.760 0.900 0.720 0.890 5,000 0.8260 -7.87%
2024-09-30 0 0.890 0.710 0.890 0.890 0.890 30,000 26,700 0.8900 0.890 0.710 0.890 0.890 0.890 30,000 0.8900 0.00%
2024-09-27 0 0.890 0.680 0.890 - - 0 0 - 0.890 0.680 0.890 - - 0 - 0.00%
2024-09-26 0 0.890 0.710 0.890 - - 0 0 - 0.890 0.710 0.890 - - 0 - 0.00%
2024-09-25 0 0.890 0.710 0.890 - - 0 0 - 0.890 0.710 0.890 - - 0 - 0.00%
2024-09-24 0 0.890 0.760 0.890 - - 0 0 - 0.890 0.760 0.890 - - 0 - 0.00%
2024-09-23 0 0.890 0.700 0.890 - - 0 0 - 0.890 0.700 0.890 - - 0 - 0.00%
2024-09-20 0 0.890 0.720 0.890 - - 0 0 - 0.890 0.720 0.890 - - 0 - 0.00%
2024-09-19 0 0.890 0.730 0.890 - - 0 0 - 0.890 0.730 0.890 - - 0 - 0.00%
2024-09-17 0 0.890 0.700 0.890 - - 0 0 - 0.890 0.700 0.890 - - 0 - 0.00%
2024-09-16 0 0.890 0.680 0.890 0.890 0.890 4,000 3,560 0.8900 0.890 0.680 0.890 0.890 0.890 4,000 0.8900 9.88%
2024-09-13 0 0.810 0.670 0.880 - - 0 0 - 0.810 0.670 0.880 - - 0 - 0.00%
2024-09-12 0 0.810 0.690 0.880 - - 0 0 - 0.810 0.690 0.880 - - 0 - 0.00%
2024-09-11 0 0.810 0.670 0.900 - - 0 0 - 0.810 0.670 0.900 - - 0 - 0.00%
2024-09-10 0 0.810 0.660 0.900 - - 0 0 - 0.810 0.660 0.900 - - 0 - 0.00%
2024-09-09 0 0.810 0.670 0.890 - - 0 0 - 0.810 0.670 0.890 - - 0 - 0.00%
2024-09-05 0 0.810 0.730 0.810 0.810 0.810 300,000 243,000 0.8100 0.810 0.730 0.810 0.810 0.810 300,000 0.8100 3.85%
2024-09-04 0 0.780 0.710 0.780 0.800 0.850 47,000 38,880 0.8272 0.780 0.710 0.780 0.800 0.850 47,000 0.8272 18.18%
2024-09-03 0 0.660 0.640 0.810 - - 0 0 - 0.660 0.640 0.810 - - 0 - 0.00%
2024-09-02 0 0.660 0.640 0.810 - - 0 0 - 0.660 0.640 0.810 - - 0 - 0.00%
2024-08-30 0 0.660 0.660 0.810 - - 0 0 - 0.660 0.660 0.810 - - 0 - 0.00%
2024-08-29 0 0.660 0.660 0.860 0.650 0.910 21,000 18,850 0.8976 0.660 0.660 0.860 0.650 0.910 21,000 0.8976 0.00%
2024-08-28 0 0.660 0.650 0.810 - - 0 0 - 0.660 0.650 0.810 - - 0 - 0.00%
2024-08-27 0 0.660 0.610 0.810 - - 0 0 - 0.660 0.610 0.810 - - 0 - 0.00%
2024-08-26 0 0.660 0.660 0.790 0.660 0.660 3,000 1,980 0.6600 0.660 0.660 0.790 0.660 0.660 3,000 0.6600 3.13%
2024-08-23 0 0.640 0.620 0.790 0.640 0.680 34,000 23,080 0.6788 0.640 0.620 0.790 0.640 0.680 34,000 0.6788 -4.48%
2024-08-22 0 0.670 0.630 0.680 0.610 0.680 41,000 25,450 0.6207 0.670 0.630 0.680 0.610 0.680 41,000 0.6207 -1.47%
2024-08-21 0 0.680 0.680 0.840 - - 0 0 - 0.680 0.680 0.840 - - 0 - 0.00%
2024-08-20 0 0.680 0.680 0.840 - - 0 0 - 0.680 0.680 0.840 - - 0 - 0.00%
2024-08-19 0 0.680 0.680 0.840 - - 0 0 - 0.680 0.680 0.840 - - 0 - 0.00%
2024-08-16 0 0.680 0.680 0.840 - - 0 0 - 0.680 0.680 0.840 - - 0 - 0.00%
2024-08-15 0 0.680 0.680 0.840 - - 0 0 - 0.680 0.680 0.840 - - 0 - 0.00%
2024-08-14 0 0.680 0.680 0.840 - - 0 0 - 0.680 0.680 0.840 - - 0 - 0.00%
2024-08-13 0 0.680 0.680 0.840 - - 0 0 - 0.680 0.680 0.840 - - 0 - 0.00%
2024-08-12 0 0.680 0.680 0.840 - - 0 0 - 0.680 0.680 0.840 - - 0 - 0.00%
2024-08-09 0 0.680 0.680 0.840 - - 0 0 - 0.680 0.680 0.840 - - 0 - 0.00%
2024-08-08 0 0.680 0.680 0.840 - - 0 0 - 0.680 0.680 0.840 - - 0 - 0.00%
2024-08-07 0 0.680 0.680 0.840 - - 0 0 - 0.680 0.680 0.840 - - 0 - 0.00%
2024-08-06 0 0.680 0.680 0.840 - - 0 0 - 0.680 0.680 0.840 - - 0 - 0.00%
2024-08-05 0 0.680 0.680 0.820 0.670 0.760 121,000 89,610 0.7406 0.680 0.680 0.820 0.670 0.760 121,000 0.7406 -13.92%
2024-08-02 0 0.790 0.710 0.850 - - 0 0 - 0.790 0.710 0.850 - - 0 - 0.00%
2024-08-01 0 0.790 0.790 0.800 0.790 0.790 11,000 8,690 0.7900 0.790 0.790 0.800 0.790 0.790 11,000 0.7900 6.76%
2024-07-31 0 0.740 0.670 0.790 - - 0 0 - 0.740 0.670 0.790 - - 0 - 0.00%
2024-07-30 0 0.740 0.670 0.850 - - 0 0 - 0.740 0.670 0.850 - - 0 - 0.00%
2024-07-29 0 0.740 0.670 0.850 0.740 0.740 65,000 48,100 0.7400 0.740 0.670 0.850 0.740 0.740 65,000 0.7400 0.00%
2024-07-26 0 0.740 0.670 0.750 - - 0 0 - 0.740 0.670 0.750 - - 0 - 0.00%
2024-07-25 0 0.740 0.670 0.860 - - 0 0 - 0.740 0.670 0.860 - - 0 - 0.00%
2024-07-24 0 0.740 0.680 0.790 - - 0 0 - 0.740 0.680 0.790 - - 0 - 0.00%
2024-07-23 0 0.740 0.670 0.790 - - 0 0 - 0.740 0.670 0.790 - - 0 - 0.00%
2024-07-22 0 0.740 0.670 0.850 - - 0 0 - 0.740 0.670 0.850 - - 0 - 0.00%
2024-07-19 0 0.740 0.670 0.850 - - 0 0 - 0.740 0.670 0.850 - - 0 - 0.00%
2024-07-18 0 0.740 0.670 0.850 - - 0 0 - 0.740 0.670 0.850 - - 0 - 0.00%
2024-07-17 0 0.740 0.670 0.850 - - 0 0 - 0.740 0.670 0.850 - - 0 - 0.00%
2024-07-16 0 0.740 0.650 0.870 - - 0 0 - 0.740 0.650 0.870 - - 0 - 0.00%
2024-07-15 0 0.740 0.650 0.850 - - 0 0 - 0.740 0.650 0.850 - - 0 - 0.00%
2024-07-12 0 0.740 0.680 0.840 - - 0 0 - 0.740 0.680 0.840 - - 0 - 0.00%
2024-07-11 0 0.740 0.660 0.850 - - 0 0 - 0.740 0.660 0.850 - - 0 - 0.00%
2024-07-10 0 0.740 0.650 0.850 - - 0 0 - 0.740 0.650 0.850 - - 0 - 0.00%
2024-07-09 0 0.740 0.680 0.850 - - 0 0 - 0.740 0.680 0.850 - - 0 - 0.00%
2024-07-08 0 0.740 0.720 0.870 - - 0 0 - 0.740 0.720 0.870 - - 0 - 0.00%
2024-07-05 0 0.740 0.740 0.860 - - 0 0 - 0.740 0.740 0.860 - - 0 - 0.00%
2024-07-04 0 0.740 0.740 0.870 - - 0 0 - 0.740 0.740 0.870 - - 0 - 0.00%
2024-07-03 0 0.740 0.740 0.870 - - 0 0 - 0.740 0.740 0.870 - - 0 - 0.00%
2024-07-02 0 0.740 0.740 0.890 0.730 0.730 13,000 9,490 0.7300 0.740 0.740 0.890 0.730 0.730 13,000 0.7300 8.82%
2024-06-28 0 0.680 0.650 0.720 0.680 0.680 10,000 6,800 0.6800 0.680 0.650 0.720 0.680 0.680 10,000 0.6800 6.25%
2024-06-27 0 0.640 0.620 0.680 - - 0 0 - 0.640 0.620 0.680 - - 0 - 0.00%
2024-06-26 0 0.640 0.640 0.670 0.610 0.640 52,000 32,560 0.6262 0.640 0.640 0.670 0.610 0.640 52,000 0.6262 -4.48%
2024-06-25 0 0.670 0.670 0.740 0.670 0.910 20,000 16,000 0.8000 0.670 0.670 0.740 0.670 0.910 20,000 0.8000 -16.25%
2024-06-24 0 0.800 0.670 0.910 - - 0 0 - 0.800 0.670 0.910 - - 0 - 0.00%
2024-06-21 0 0.800 0.700 0.840 0.660 0.800 54,000 42,790 0.7924 0.800 0.700 0.840 0.660 0.800 54,000 0.7924 8.11%
2024-06-20 0 0.740 0.660 0.850 - - 0 0 - 0.740 0.660 0.850 - - 0 - 0.00%
2024-06-19 0 0.740 0.650 0.850 - - 0 0 - 0.740 0.650 0.850 - - 0 - 0.00%
2024-06-18 0 0.740 0.660 0.850 - - 0 0 - 0.740 0.660 0.850 - - 0 - 0.00%
2024-06-17 0 0.740 0.660 0.850 - - 0 0 - 0.740 0.660 0.850 - - 0 - 0.00%
2024-06-14 0 0.740 0.650 0.820 0.740 0.740 100,000 74,000 0.7400 0.740 0.650 0.820 0.740 0.740 100,000 0.7400 0.00%
2024-06-13 0 0.740 0.630 0.850 - - 0 0 - 0.740 0.630 0.850 - - 0 - 0.00%
2024-06-12 0 0.740 0.630 0.850 - - 0 0 - 0.740 0.630 0.850 - - 0 - 0.00%
2024-06-11 0 0.740 0.630 0.850 - - 0 0 - 0.740 0.630 0.850 - - 0 - 0.00%
2024-06-07 0 0.740 0.710 0.850 - - 0 0 - 0.740 0.710 0.850 - - 0 - 0.00%
2024-06-06 0 0.740 0.740 0.810 0.710 0.740 7,000 5,030 0.7186 0.740 0.740 0.810 0.710 0.740 7,000 0.7186 -10.84%
2024-06-05 0 0.830 0.710 0.870 - - 0 0 - 0.830 0.710 0.870 - - 0 - 0.00%
2024-06-04 0 0.830 0.710 0.880 - - 0 0 - 0.830 0.710 0.880 - - 0 - 0.00%
2024-06-03 0 0.830 0.750 0.840 - - 14,000 10,500 0.7500 0.830 0.750 0.840 - - 14,000 0.7500 0.00%
2024-05-31 0 0.830 0.700 0.850 0.700 0.860 24,000 17,160 0.7150 0.830 0.700 0.850 0.700 0.860 24,000 0.7150 10.67%
2024-05-30 0 0.750 0.700 0.850 - - 0 0 - 0.750 0.700 0.850 - - 0 - 0.00%
2024-05-29 0 0.750 0.710 0.850 - - 0 0 - 0.750 0.710 0.850 - - 0 - 0.00%
2024-05-28 0 0.750 0.750 0.800 0.630 0.750 64,000 46,980 0.7341 0.750 0.750 0.800 0.630 0.750 64,000 0.7341 13.64%
2024-05-27 0 0.660 0.630 0.750 - - 0 0 - 0.660 0.630 0.750 - - 0 - 0.00%
2024-05-24 0 0.660 0.630 0.750 - - 0 0 - 0.660 0.630 0.750 - - 0 - 0.00%
2024-05-23 0 0.660 0.630 0.750 - - 0 0 - 0.660 0.630 0.750 - - 0 - 0.00%
2024-05-22 0 0.660 0.660 0.740 0.660 0.660 4,000 2,640 0.6600 0.660 0.660 0.740 0.660 0.660 4,000 0.6600 -7.04%
2024-05-21 0 0.710 0.640 0.720 - - 0 0 - 0.710 0.640 0.720 - - 0 - 0.00%
2024-05-20 0 0.710 0.680 0.720 - - 0 0 - 0.710 0.680 0.720 - - 0 - 0.00%
2024-05-17 0 0.710 0.630 0.710 - - 60,000 39,000 0.6500 0.710 0.630 0.710 - - 60,000 0.6500 0.00%
2024-05-16 0 0.710 0.630 0.720 - - 0 0 - 0.710 0.630 0.720 - - 0 - 0.00%
2024-05-14 0 0.710 0.630 0.720 - - 0 0 - 0.710 0.630 0.720 - - 0 - 0.00%
2024-05-13 0 0.710 0.630 0.720 - - 0 0 - 0.710 0.630 0.720 - - 0 - 0.00%
2024-05-10 0 0.710 0.650 0.720 - - 0 0 - 0.710 0.650 0.720 - - 0 - 0.00%
2024-05-09 0 0.710 0.630 0.720 0.690 0.710 24,000 16,990 0.7079 0.710 0.630 0.720 0.690 0.710 24,000 0.7079 5.97%
2024-05-08 0 0.670 0.630 0.710 - - 0 0 - 0.670 0.630 0.710 - - 0 - 0.00%
2024-05-07 0 0.670 0.620 0.720 - - 0 0 - 0.670 0.620 0.720 - - 0 - 0.00%
2024-05-06 0 0.670 0.630 0.710 - - 0 0 - 0.670 0.630 0.710 - - 0 - 0.00%
2024-05-03 0 0.670 0.630 0.700 - - 0 0 - 0.670 0.630 0.700 - - 0 - 0.00%
2024-05-02 0 0.670 0.630 0.700 - - 0 0 - 0.670 0.630 0.700 - - 0 - 0.00%
2024-04-30 0 0.670 0.630 0.700 - - 0 0 - 0.670 0.630 0.700 - - 0 - 0.00%
2024-04-29 0 0.670 0.620 0.700 0.600 0.670 142,000 93,110 0.6557 0.670 0.620 0.700 0.600 0.670 142,000 0.6557 8.06%
2024-04-26 0 0.620 0.640 0.680 0.610 0.610 60,000 36,600 0.6100 0.620 0.640 0.680 0.610 0.610 60,000 0.6100 -8.82%
2024-04-25 0 0.680 0.610 0.710 - - 0 0 - 0.680 0.610 0.710 - - 0 - 0.00%
2024-04-24 0 0.680 0.610 0.720 - - 0 0 - 0.680 0.610 0.720 - - 0 - 0.00%
2024-04-23 0 0.680 0.610 0.720 - - 0 0 - 0.680 0.610 0.720 - - 0 - 0.00%
2024-04-22 0 0.680 0.610 0.720 - - 0 0 - 0.680 0.610 0.720 - - 0 - 0.00%
2024-04-19 0 0.680 0.610 0.710 - - 0 0 - 0.680 0.610 0.710 - - 0 - 0.00%
2024-04-18 0 0.680 0.610 0.720 - - 0 0 - 0.680 0.610 0.720 - - 0 - 0.00%
2024-04-17 0 0.680 0.600 0.720 - - 0 0 - 0.680 0.600 0.720 - - 0 - 0.00%
2024-04-16 0 0.680 0.590 0.710 - - 0 0 - 0.680 0.590 0.710 - - 0 - 0.00%
2024-04-15 0 0.680 0.610 0.720 - - 0 0 - 0.680 0.610 0.720 - - 0 - 0.00%
2024-04-12 0 0.680 0.610 0.710 - - 0 0 - 0.680 0.610 0.710 - - 0 - 0.00%
2024-04-11 0 0.680 0.620 0.710 0.680 0.680 61,000 41,480 0.6800 0.680 0.620 0.710 0.680 0.680 61,000 0.6800 1.49%
2024-04-10 0 0.670 0.630 0.720 - - 0 0 - 0.670 0.630 0.720 - - 0 - 0.00%
2024-04-09 0 0.670 0.610 0.720 0.560 0.670 115,000 71,530 0.6220 0.670 0.610 0.720 0.560 0.670 115,000 0.6220 13.56%
2024-04-08 0 0.590 0.590 0.650 0.590 0.590 1,000 590 0.5900 0.590 0.590 0.650 0.590 0.590 1,000 0.5900 -11.94%
2024-04-05 0 0.670 0.620 0.670 0.530 0.670 158,000 97,090 0.6145 0.670 0.620 0.670 0.530 0.670 158,000 0.6145 6.35%
2024-04-03 0 0.630 0.590 0.640 0.630 0.640 4,000 2,540 0.6350 0.630 0.590 0.640 0.630 0.640 4,000 0.6350 -3.08%
2024-04-02 0 0.650 0.600 0.720 - - 0 0 - 0.650 0.600 0.720 - - 0 - 0.00%
2024-03-28 0 0.650 0.600 0.700 0.650 0.650 4,000 2,600 0.6500 0.650 0.600 0.700 0.650 0.650 4,000 0.6500 0.00%
2024-03-27 0 0.650 0.600 0.700 - - 0 0 - 0.650 0.600 0.700 - - 0 - 0.00%
2024-03-26 0 0.650 0.600 0.720 - - 0 0 - 0.650 0.600 0.720 - - 0 - 0.00%
2024-03-25 0 0.650 0.620 0.700 - - 0 0 - 0.650 0.620 0.700 - - 0 - 0.00%
2024-03-22 0 0.650 0.640 0.710 0.650 0.660 12,000 7,820 0.6517 0.650 0.640 0.710 0.650 0.660 12,000 0.6517 0.00%
2024-03-21 0 0.650 0.620 0.660 0.560 0.650 104,000 63,030 0.6061 0.650 0.620 0.660 0.560 0.650 104,000 0.6061 -1.52%
2024-03-20 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2024-03-19 0 0.660 0.600 0.660 - - 0 0 - 0.660 0.600 0.660 - - 0 - 0.00%
2024-03-18 0 0.660 0.630 0.660 - - 0 0 - 0.660 0.630 0.660 - - 0 - 0.00%
2024-03-15 0 0.660 0.620 0.660 0.660 0.660 1,000 660 0.6600 0.660 0.620 0.660 0.660 0.660 1,000 0.6600 0.00%
2024-03-14 0 0.660 0.610 0.660 0.620 0.660 37,000 23,780 0.6427 0.660 0.610 0.660 0.620 0.660 37,000 0.6427 -1.49%
2024-03-13 0 0.670 0.630 0.710 0.620 0.670 117,000 78,230 0.6686 0.670 0.630 0.710 0.620 0.670 117,000 0.6686 0.00%
2024-03-12 0 0.670 0.630 0.720 0.640 0.670 82,000 53,310 0.6501 0.670 0.630 0.720 0.640 0.670 82,000 0.6501 0.00%
2024-03-11 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2024-03-08 0 0.670 0.600 0.670 0.670 0.670 1,000 670 0.6700 0.670 0.600 0.670 0.670 0.670 1,000 0.6700 0.00%
2024-03-07 0 0.670 0.620 0.670 0.620 0.670 6,000 3,770 0.6283 0.670 0.620 0.670 0.620 0.670 6,000 0.6283 -1.47%
2024-03-06 0 0.680 0.620 0.720 - - 0 0 - 0.680 0.620 0.720 - - 0 - 0.00%
2024-03-05 0 0.680 0.620 0.700 - - 0 0 - 0.680 0.620 0.700 - - 0 - 0.00%
2024-03-04 0 0.680 0.620 0.720 - - 0 0 - 0.680 0.620 0.720 - - 0 - 0.00%
2024-03-01 0 0.680 0.640 0.720 - - 0 0 - 0.680 0.640 0.720 - - 0 - 0.00%
2024-02-29 0 0.680 0.670 0.710 0.680 0.680 21,000 14,280 0.6800 0.680 0.670 0.710 0.680 0.680 21,000 0.6800 1.49%
2024-02-28 0 0.670 0.620 0.690 - - 0 0 - 0.670 0.620 0.690 - - 0 - 0.00%
2024-02-27 0 0.670 0.670 0.700 - - 0 0 - 0.670 0.670 0.700 - - 0 - 0.00%
2024-02-26 0 0.670 0.670 0.720 - - 0 0 - 0.670 0.670 0.720 - - 0 - 1.52%
2024-02-23 0 0.660 0.660 0.710 0.660 0.660 3,000 1,980 0.6600 0.660 0.660 0.710 0.660 0.660 3,000 0.6600 0.00%
2024-02-22 0 0.660 0.620 0.660 0.620 0.670 23,000 14,360 0.6243 0.660 0.620 0.660 0.620 0.670 23,000 0.6243 -2.94%
2024-02-21 0 0.680 0.620 0.710 0.620 0.680 66,000 43,710 0.6623 0.680 0.620 0.710 0.620 0.680 66,000 0.6623 1.49%
2024-02-20 0 0.670 0.610 0.670 0.590 0.710 212,000 132,120 0.6232 0.670 0.610 0.670 0.590 0.710 212,000 0.6232 4.69%
2024-02-19 0 0.640 0.630 0.710 - - 0 0 - 0.640 0.630 0.710 - - 0 - 0.00%
2024-02-16 0 0.640 0.610 0.710 - - 0 0 - 0.640 0.610 0.710 - - 0 - 0.00%
2024-02-15 0 0.640 0.610 0.720 - - 0 0 - 0.640 0.610 0.720 - - 0 - 0.00%
2024-02-14 0 0.640 0.610 0.720 - - 0 0 - 0.640 0.610 0.720 - - 0 - 0.00%
2024-02-09 0 0.640 0.610 0.720 0.640 0.650 16,000 10,280 0.6425 0.640 0.610 0.720 0.640 0.650 16,000 0.6425 -1.54%
2024-02-08 0 0.650 0.610 0.690 0.630 0.650 33,000 21,290 0.6452 0.650 0.610 0.690 0.630 0.650 33,000 0.6452 6.56%
2024-02-07 0 0.610 0.610 0.630 - - 0 0 - 0.610 0.610 0.630 - - 0 - 1.67%
2024-02-06 0 0.600 0.600 0.630 0.600 0.650 14,000 8,450 0.6036 0.600 0.600 0.630 0.600 0.650 14,000 0.6036 -9.09%
2024-02-05 0 0.660 0.600 0.720 0.640 0.660 64,000 42,080 0.6575 0.660 0.600 0.720 0.640 0.660 64,000 0.6575 6.45%
2024-02-02 0 0.620 0.580 0.630 0.620 0.620 20,000 12,400 0.6200 0.620 0.580 0.630 0.620 0.620 20,000 0.6200 0.00%
2024-02-01 0 0.620 0.620 0.650 - - 0 0 - 0.620 0.620 0.650 - - 0 - 0.00%
2024-01-31 0 0.620 0.620 0.660 - - 0 0 - 0.620 0.620 0.660 - - 0 - 0.00%
2024-01-30 0 0.620 0.620 0.670 - - 0 0 - 0.620 0.620 0.670 - - 0 - 0.00%
2024-01-29 0 0.620 0.620 0.670 - - 0 0 - 0.620 0.620 0.670 - - 0 - 0.00%
2024-01-26 0 0.620 0.620 0.670 - - 0 0 - 0.620 0.620 0.670 - - 0 - 0.00%
2024-01-25 0 0.620 0.620 0.670 - - 0 0 - 0.620 0.620 0.670 - - 0 - 1.64%
2024-01-24 0 0.610 0.610 0.670 0.610 0.610 10,000 6,100 0.6100 0.610 0.610 0.670 0.610 0.610 10,000 0.6100 -1.61%
2024-01-23 0 0.620 0.620 0.680 0.620 0.680 324,000 217,060 0.6699 0.620 0.620 0.680 0.620 0.680 324,000 0.6699 6.90%
2024-01-22 0 0.580 0.580 0.670 0.580 0.580 1,000 580 0.5800 0.580 0.580 0.670 0.580 0.580 1,000 0.5800 -14.71%
2024-01-19 0 0.680 0.610 0.680 0.680 0.680 102,000 69,360 0.6800 0.680 0.610 0.680 0.680 0.680 102,000 0.6800 -2.86%
2024-01-18 0 0.700 0.600 0.700 0.710 0.710 1,000 710 0.7100 0.700 0.600 0.700 0.710 0.710 1,000 0.7100 9.38%
2024-01-17 0 0.640 0.600 0.640 0.610 0.640 23,000 14,060 0.6113 0.640 0.600 0.640 0.610 0.640 23,000 0.6113 -1.54%
2024-01-16 0 0.650 0.630 0.700 0.650 0.650 4,000 2,600 0.6500 0.650 0.630 0.700 0.650 0.650 4,000 0.6500 -1.52%
2024-01-15 0 0.660 0.630 0.720 - - 0 0 - 0.660 0.630 0.720 - - 0 - 0.00%
2024-01-12 0 0.660 0.630 0.690 - - 0 0 - 0.660 0.630 0.690 - - 0 - 0.00%
2024-01-11 0 0.660 0.630 0.660 - - 0 0 - 0.660 0.630 0.660 - - 0 - 0.00%
2024-01-10 0 0.660 0.630 0.720 - - 0 0 - 0.660 0.630 0.720 - - 0 - 0.00%
2024-01-09 0 0.660 0.630 0.680 0.630 0.660 18,000 11,430 0.6350 0.660 0.630 0.680 0.630 0.660 18,000 0.6350 0.00%
2024-01-08 0 0.660 0.630 0.700 - - 0 0 - 0.660 0.630 0.700 - - 0 - 0.00%
2024-01-05 0 0.660 0.630 0.690 - - 0 0 - 0.660 0.630 0.690 - - 0 - 0.00%
2024-01-04 0 0.660 0.640 0.660 - - 0 0 - 0.660 0.640 0.660 - - 0 - -2.94%
2024-01-03 0 0.680 0.630 0.700 - - 0 0 - 0.680 0.630 0.700 - - 0 - 0.00%
2024-01-02 0 0.680 0.630 0.720 - - 0 0 - 0.680 0.630 0.720 - - 0 - 0.00%
2023-12-29 0 0.680 0.630 0.720 0.640 0.680 79,000 52,140 0.6600 0.680 0.630 0.720 0.640 0.680 79,000 0.6600 0.00%
2023-12-28 0 0.680 0.640 0.720 0.680 0.680 1,000 680 0.6800 0.680 0.640 0.720 0.680 0.680 1,000 0.6800 4.62%
2023-12-27 0 0.650 0.600 0.680 - - 0 0 - 0.650 0.600 0.680 - - 0 - 0.00%
2023-12-22 0 0.650 0.600 0.680 - - 0 0 - 0.650 0.600 0.680 - - 0 - 0.00%
2023-12-21 0 0.650 0.610 0.680 - - 0 0 - 0.650 0.610 0.680 - - 0 - 0.00%
2023-12-20 0 0.650 0.600 0.680 - - 0 0 - 0.650 0.600 0.680 - - 0 - 0.00%
2023-12-19 0 0.650 0.620 0.680 - - 0 0 - 0.650 0.620 0.680 - - 0 - 0.00%
2023-12-18 0 0.650 0.630 0.670 0.650 0.650 13,000 8,450 0.6500 0.650 0.630 0.670 0.650 0.650 13,000 0.6500 0.00%
2023-12-15 0 0.650 0.600 0.680 - - 0 0 - 0.650 0.600 0.680 - - 0 - 0.00%
2023-12-14 0 0.650 0.600 0.680 - - 0 0 - 0.650 0.600 0.680 - - 0 - 0.00%
2023-12-13 0 0.650 0.590 0.680 - - 0 0 - 0.650 0.590 0.680 - - 0 - 0.00%
2023-12-12 0 0.650 0.600 0.680 - - 0 0 - 0.650 0.600 0.680 - - 0 - 0.00%
2023-12-11 0 0.650 0.590 0.680 - - 0 0 - 0.650 0.590 0.680 - - 0 - 0.00%
2023-12-08 0 0.650 0.610 0.680 - - 0 0 - 0.650 0.610 0.680 - - 0 - 0.00%
2023-12-07 0 0.650 0.610 0.670 0.630 0.650 53,000 33,930 0.6402 0.650 0.610 0.670 0.630 0.650 53,000 0.6402 1.56%
2023-12-06 0 0.640 0.630 0.670 0.640 0.640 7,000 4,660 0.6657 0.640 0.630 0.670 0.640 0.640 7,000 0.6657 -5.88%
2023-12-05 0 0.680 0.680 0.720 0.680 0.680 12,000 8,160 0.6800 0.680 0.680 0.720 0.680 0.680 12,000 0.6800 0.00%
2023-12-04 0 0.680 0.640 0.720 - - 0 0 - 0.680 0.640 0.720 - - 0 - 0.00%
2023-12-01 0 0.680 0.640 0.700 - - 0 0 - 0.680 0.640 0.700 - - 0 - 0.00%
2023-11-30 0 0.680 0.640 0.720 - - 0 0 - 0.680 0.640 0.720 - - 0 - 0.00%
2023-11-29 0 0.680 0.640 0.700 0.640 0.700 25,000 17,020 0.6808 0.680 0.640 0.700 0.640 0.700 25,000 0.6808 -1.45%
2023-11-28 0 0.690 0.690 0.720 0.690 0.690 2,000 1,380 0.6900 0.690 0.690 0.720 0.690 0.690 2,000 0.6900 0.00%
2023-11-27 0 0.690 0.640 0.700 - - 0 0 - 0.690 0.640 0.700 - - 0 - 0.00%
2023-11-24 0 0.690 0.650 0.700 0.680 0.690 55,000 37,900 0.6891 0.690 0.650 0.700 0.680 0.690 55,000 0.6891 7.81%
2023-11-23 0 0.640 0.630 0.680 - - 0 0 - 0.640 0.630 0.680 - - 0 - 0.00%
2023-11-22 0 0.640 0.630 0.680 - - 0 0 - 0.640 0.630 0.680 - - 0 - 0.00%
2023-11-21 0 0.640 0.630 0.670 0.640 0.670 2,000 1,310 0.6550 0.640 0.630 0.670 0.640 0.670 2,000 0.6550 0.00%
2023-11-20 0 0.640 0.640 0.670 0.630 0.640 21,000 13,430 0.6395 0.640 0.640 0.670 0.630 0.640 21,000 0.6395 1.59%
2023-11-17 0 0.630 0.630 0.700 - - 0 0 - 0.630 0.630 0.700 - - 0 - 0.00%
2023-11-16 0 0.630 0.630 0.680 - - 0 0 - 0.630 0.630 0.680 - - 0 - 0.00%
2023-11-15 0 0.630 0.630 0.680 0.630 0.680 16,000 10,830 0.6769 0.630 0.630 0.680 0.630 0.680 16,000 0.6769 -4.55%
2023-11-14 0 0.660 0.630 0.680 - - 0 0 - 0.660 0.630 0.680 - - 0 - 0.00%
2023-11-13 0 0.660 0.630 0.700 - - 0 0 - 0.660 0.630 0.700 - - 0 - 0.00%
2023-11-10 0 0.660 0.630 0.700 - - 0 0 - 0.660 0.630 0.700 - - 0 - 0.00%
2023-11-09 0 0.660 0.630 0.680 - - 0 0 - 0.660 0.630 0.680 - - 0 - 0.00%
2023-11-08 0 0.660 0.630 0.700 - - 0 0 - 0.660 0.630 0.700 - - 0 - 0.00%
2023-11-07 0 0.660 0.650 0.700 0.650 0.660 8,000 5,210 0.6513 0.660 0.650 0.700 0.650 0.660 8,000 0.6513 1.54%
2023-11-06 0 0.650 0.630 0.680 0.630 0.670 83,000 54,970 0.6623 0.650 0.630 0.680 0.630 0.670 83,000 0.6623 -2.99%
2023-11-03 0 0.670 0.630 0.670 0.630 0.670 114,000 74,120 0.6502 0.670 0.630 0.670 0.630 0.670 114,000 0.6502 3.08%
2023-11-02 0 0.650 0.570 0.650 - - 0 0 - 0.650 0.570 0.650 - - 0 - 0.00%
2023-11-01 0 0.650 0.560 0.660 - - 0 0 - 0.650 0.560 0.660 - - 0 - 0.00%
2023-10-31 0 0.650 0.600 0.660 0.630 0.650 61,000 38,620 0.6331 0.650 0.600 0.660 0.630 0.650 61,000 0.6331 1.56%
2023-10-30 0 0.640 0.630 0.700 - - 0 0 - 0.640 0.630 0.700 - - 0 - 0.00%
2023-10-27 0 0.640 0.640 0.680 0.630 0.680 67,000 45,310 0.6763 0.640 0.640 0.680 0.630 0.680 67,000 0.6763 1.59%
2023-10-26 0 0.630 0.630 0.690 0.630 0.680 3,000 1,990 0.6633 0.630 0.630 0.690 0.630 0.680 3,000 0.6633 -5.97%
2023-10-25 0 0.670 0.650 0.670 0.630 0.670 134,000 87,270 0.6513 0.670 0.650 0.670 0.630 0.670 134,000 0.6513 0.00%
2023-10-24 0 0.670 0.640 0.670 0.660 0.670 49,000 32,800 0.6694 0.670 0.640 0.670 0.660 0.670 49,000 0.6694 4.69%
2023-10-20 0 0.640 0.600 0.640 0.610 0.690 424,000 280,270 0.6610 0.640 0.600 0.640 0.610 0.690 424,000 0.6610 0.00%
2023-10-19 0 0.640 0.640 0.660 0.620 0.720 55,000 36,910 0.6711 0.640 0.640 0.660 0.620 0.720 55,000 0.6711 0.00%
2023-10-18 0 0.640 0.610 0.640 0.610 0.640 53,000 32,360 0.6106 0.640 0.610 0.640 0.610 0.640 53,000 0.6106 -4.48%
2023-10-17 0 0.670 0.610 0.700 - - 0 0 - 0.670 0.610 0.700 - - 0 - 0.00%
2023-10-16 0 0.670 0.630 0.710 - - 0 0 - 0.670 0.630 0.710 - - 0 - 0.00%
2023-10-13 0 0.670 0.620 0.670 0.680 0.690 61,000 41,780 0.6849 0.670 0.620 0.670 0.680 0.690 61,000 0.6849 -4.29%
2023-10-12 0 0.700 0.610 0.700 0.640 0.740 33,000 21,240 0.6436 0.700 0.610 0.700 0.640 0.740 33,000 0.6436 12.90%
2023-10-11 0 0.620 0.620 0.640 0.620 0.630 100,000 62,520 0.6252 0.620 0.620 0.640 0.620 0.630 100,000 0.6252 -8.82%
2023-10-10 0 0.680 0.620 0.730 - - 0 0 - 0.680 0.620 0.730 - - 0 - 0.00%
2023-10-09 0 0.680 0.620 0.700 - - 0 0 - 0.680 0.620 0.700 - - 0 - 0.00%
2023-10-06 0 0.680 0.620 0.700 0.590 0.680 87,000 56,370 0.6479 0.680 0.620 0.700 0.590 0.680 87,000 0.6479 4.62%
2023-10-05 0 0.650 0.590 0.700 - - 0 0 - 0.650 0.590 0.700 - - 0 - 0.00%
2023-10-04 0 0.650 0.600 0.700 - - 0 0 - 0.650 0.600 0.700 - - 0 - 0.00%
2023-10-03 0 0.650 0.580 0.670 - - 0 0 - 0.650 0.580 0.670 - - 0 - 0.00%
2023-09-29 0 0.650 0.650 0.700 0.600 0.620 4,000 2,460 0.6150 0.650 0.650 0.700 0.600 0.620 4,000 0.6150 0.00%
2023-09-28 0 0.650 0.600 0.700 - - 0 0 - 0.650 0.600 0.700 - - 0 - 0.00%
2023-09-27 0 0.650 0.650 0.700 - - 0 0 - 0.650 0.650 0.700 - - 0 - 1.56%
2023-09-26 0 0.640 0.610 0.640 0.620 0.650 110,000 68,470 0.6225 0.640 0.610 0.640 0.620 0.650 110,000 0.6225 -1.54%
2023-09-25 0 0.650 0.630 0.690 - - 0 0 - 0.650 0.630 0.690 - - 0 - 0.00%
2023-09-22 0 0.650 0.650 0.700 - - 0 0 - 0.650 0.650 0.700 - - 0 - 1.56%
2023-09-21 0 0.640 0.640 0.720 0.620 0.620 2,000 1,240 0.6200 0.640 0.640 0.720 0.620 0.620 2,000 0.6200 -3.03%
2023-09-20 0 0.660 0.660 0.690 0.640 0.640 7,000 4,480 0.6400 0.660 0.660 0.690 0.640 0.640 7,000 0.6400 6.45%
2023-09-19 0 0.620 0.620 0.670 - - 0 0 - 0.620 0.620 0.670 - - 0 - 1.64%
2023-09-18 0 0.610 0.610 0.690 0.560 0.610 2,000 1,170 0.5850 0.610 0.610 0.690 0.560 0.610 2,000 0.5850 -4.69%
2023-09-15 0 0.640 0.580 0.690 - - 0 0 - 0.640 0.580 0.690 - - 0 - 0.00%
2023-09-14 0 0.640 0.630 0.680 0.570 0.640 22,000 13,970 0.6350 0.640 0.630 0.680 0.570 0.640 22,000 0.6350 0.00%
2023-09-13 0 0.640 0.640 0.700 0.590 0.640 12,000 7,630 0.6358 0.640 0.640 0.700 0.590 0.640 12,000 0.6358 0.00%
2023-09-12 0 0.640 0.620 0.680 0.560 0.640 14,000 8,820 0.6300 0.640 0.620 0.680 0.560 0.640 14,000 0.6300 1.59%
2023-09-11 0 0.630 0.630 0.710 0.630 0.670 73,000 48,160 0.6597 0.630 0.630 0.710 0.630 0.670 73,000 0.6597 -1.56%
2023-09-07 0 0.640 0.590 0.640 0.580 0.650 182,000 112,930 0.6205 0.640 0.590 0.640 0.580 0.650 182,000 0.6205 -1.54%
2023-09-06 0 0.650 0.640 0.730 - - 0 0 - 0.650 0.640 0.730 - - 0 - 0.00%
2023-09-05 0 0.650 0.650 0.680 0.620 0.680 12,000 8,040 0.6700 0.650 0.650 0.680 0.620 0.680 12,000 0.6700 -1.52%
2023-09-04 0 0.660 0.660 0.710 0.620 0.660 22,000 14,280 0.6491 0.660 0.660 0.710 0.620 0.660 22,000 0.6491 1.54%
2023-08-31 0 0.650 0.650 0.840 0.630 0.630 1,000 630 0.6300 0.650 0.650 0.840 0.630 0.630 1,000 0.6300 -10.96%
2023-08-30 0 0.730 0.680 0.730 - - 0 0 - 0.730 0.680 0.730 - - 0 - 0.00%
2023-08-29 0 0.730 0.710 0.760 0.650 0.730 205,000 140,910 0.6874 0.730 0.710 0.760 0.650 0.730 205,000 0.6874 -2.67%
2023-08-28 0 0.750 0.700 0.800 - - 0 0 - 0.750 0.700 0.800 - - 0 - 0.00%
2023-08-25 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
2023-08-24 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
2023-08-23 0 0.750 0.710 0.850 - - 0 0 - 0.750 0.710 0.850 - - 0 - 0.00%
2023-08-22 0 0.750 0.700 0.820 - - 0 0 - 0.750 0.700 0.820 - - 0 - 0.00%
2023-08-21 0 0.750 0.710 0.860 0.700 0.750 53,000 37,690 0.7111 0.750 0.710 0.860 0.700 0.750 53,000 0.7111 0.00%
2023-08-18 0 0.750 0.690 0.750 0.750 0.750 29,000 21,750 0.7500 0.750 0.690 0.750 0.750 0.750 29,000 0.7500 0.00%
2023-08-17 0 0.750 0.670 0.750 0.700 0.750 4,000 2,850 0.7125 0.750 0.670 0.750 0.700 0.750 4,000 0.7125 2.74%
2023-08-16 0 0.730 0.690 0.730 0.730 0.730 45,000 32,850 0.7300 0.730 0.690 0.730 0.730 0.730 45,000 0.7300 0.00%
2023-08-15 0 0.730 0.680 0.730 - - 0 0 - 0.730 0.680 0.730 - - 0 - 0.00%
2023-08-14 0 0.730 0.670 0.730 - - 0 0 - 0.730 0.670 0.730 - - 0 - 0.00%
2023-08-11 0 0.730 0.680 0.740 0.740 0.740 1,000 740 0.7400 0.730 0.680 0.740 0.740 0.740 1,000 0.7400 1.39%
2023-08-10 0 0.720 0.680 0.720 0.700 0.720 27,000 18,920 0.7007 0.720 0.680 0.720 0.700 0.720 27,000 0.7007 0.00%
2023-08-09 0 0.720 0.670 0.720 0.720 0.720 1,000 720 0.7200 0.720 0.670 0.720 0.720 0.720 1,000 0.7200 2.86%
2023-08-08 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - -2.78%
2023-08-07 0 0.720 0.680 0.720 0.730 0.730 1,000 730 0.7300 0.720 0.680 0.720 0.730 0.730 1,000 0.7300 5.88%
2023-08-04 0 0.680 0.680 0.700 0.670 0.720 34,000 22,980 0.6759 0.680 0.680 0.700 0.670 0.720 34,000 0.6759 0.00%
2023-08-03 0 0.680 0.680 0.700 0.660 0.770 84,000 56,540 0.6731 0.680 0.680 0.700 0.660 0.770 84,000 0.6731 -1.45%
2023-08-02 0 0.690 0.690 0.700 0.660 0.740 138,000 96,400 0.6986 0.690 0.690 0.700 0.660 0.740 138,000 0.6986 -12.66%
2023-08-01 0 0.790 0.740 0.790 - - 0 0 - 0.790 0.740 0.790 - - 0 - 0.00%
2023-07-31 0 0.790 0.760 0.790 0.760 0.790 38,000 29,510 0.7766 0.790 0.760 0.790 0.760 0.790 38,000 0.7766 -2.47%
2023-07-28 0 0.810 0.760 0.810 - - 0 0 - 0.810 0.760 0.810 - - 0 - 0.00%
2023-07-27 0 0.810 0.760 0.810 - - 0 0 - 0.810 0.760 0.810 - - 0 - -1.22%
2023-07-26 0 0.820 0.760 0.820 0.820 0.820 1,000 820 0.8200 0.820 0.760 0.820 0.820 0.820 1,000 0.8200 2.50%
2023-07-25 0 0.800 0.750 0.800 0.810 0.810 1,000 810 0.8100 0.800 0.750 0.800 0.810 0.810 1,000 0.8100 1.27%
2023-07-24 0 0.790 0.760 0.790 0.740 0.790 68,000 51,750 0.7610 0.790 0.760 0.790 0.740 0.790 68,000 0.7610 -1.25%
2023-07-21 0 0.800 0.770 0.840 - - 0 0 - 0.800 0.770 0.840 - - 0 - 0.00%
2023-07-20 0 0.800 0.770 0.840 - - 0 0 - 0.800 0.770 0.840 - - 0 - 0.00%
2023-07-19 0 0.800 0.770 0.850 - - 0 0 - 0.800 0.770 0.850 - - 0 - 0.00%
2023-07-18 0 0.800 0.770 0.840 - - 0 0 - 0.800 0.770 0.840 - - 0 - 0.00%
2023-07-14 0 0.800 0.770 0.850 - - 0 0 - 0.800 0.770 0.850 - - 0 - 0.00%
2023-07-13 0 0.800 0.770 0.850 - - 0 0 - 0.800 0.770 0.850 - - 0 - 0.00%
2023-07-12 0 0.800 0.770 0.840 - - 0 0 - 0.800 0.770 0.840 - - 0 - 0.00%
2023-07-11 0 0.800 0.770 0.850 - - 0 0 - 0.800 0.770 0.850 - - 0 - 0.00%
2023-07-10 0 0.800 0.780 0.850 - - 0 0 - 0.800 0.780 0.850 - - 0 - 0.00%
2023-07-07 0 0.800 0.770 0.850 - - 0 0 - 0.800 0.770 0.850 - - 0 - 0.00%
2023-07-06 0 0.800 0.800 0.850 0.800 0.850 302,000 255,150 0.8449 0.800 0.800 0.850 0.800 0.850 302,000 0.8449 3.90%
2023-07-05 0 0.770 0.770 0.810 0.770 0.920 45,000 34,800 0.7733 0.770 0.770 0.810 0.770 0.920 45,000 0.7733 -7.23%
2023-07-04 0 0.830 0.790 0.830 0.830 0.830 1,000 830 0.8300 0.830 0.790 0.830 0.830 0.830 1,000 0.8300 6.41%
2023-07-03 0 0.780 0.780 0.820 0.780 0.850 23,000 18,070 0.7857 0.780 0.780 0.820 0.780 0.850 23,000 0.7857 0.00%
2023-06-30 0 0.780 0.760 0.810 0.750 0.820 103,000 78,720 0.7643 0.780 0.760 0.810 0.750 0.820 103,000 0.7643 -2.50%
2023-06-29 0 0.800 0.750 0.830 - - 0 0 - 0.800 0.750 0.830 - - 0 - 0.00%
2023-06-28 0 0.800 0.800 0.830 0.790 0.790 10,000 7,900 0.7900 0.800 0.800 0.830 0.790 0.790 10,000 0.7900 0.00%
2023-06-27 0 0.800 0.800 0.870 - - 0 0 - 0.800 0.800 0.870 - - 0 - 1.27%
2023-06-26 0 0.790 0.790 0.870 0.790 0.850 85,000 72,190 0.8493 0.790 0.790 0.870 0.790 0.850 85,000 0.8493 -7.06%
2023-06-23 0 0.850 0.810 0.870 0.830 0.850 315,000 266,140 0.8449 0.850 0.810 0.870 0.830 0.850 315,000 0.8449 3.66%
2023-06-21 0 0.820 0.780 0.840 - - 0 0 - 0.820 0.780 0.840 - - 0 - 0.00%
2023-06-20 0 0.820 0.790 0.820 0.790 0.820 184,000 145,820 0.7925 0.820 0.790 0.820 0.790 0.820 184,000 0.7925 -2.38%
2023-06-19 0 0.840 0.790 0.870 - - 0 0 - 0.840 0.790 0.870 - - 0 - 0.00%
2023-06-16 0 0.840 0.800 0.840 0.810 0.850 277,000 232,110 0.8379 0.840 0.800 0.840 0.810 0.850 277,000 0.8379 -1.18%
2023-06-15 0 0.850 0.800 0.850 0.810 0.850 14,000 11,420 0.8157 0.850 0.800 0.850 0.810 0.850 14,000 0.8157 -3.41%
2023-06-14 0 0.880 0.810 0.890 - - 0 0 - 0.880 0.810 0.890 - - 0 - -1.12%
2023-06-13 0 0.890 0.810 0.900 - - 0 0 - 0.890 0.810 0.900 - - 0 - -1.11%
2023-06-12 0 0.900 0.810 0.900 - - 0 0 - 0.900 0.810 0.900 - - 0 - 0.00%
2023-06-09 0 0.900 0.820 0.900 0.980 0.980 1,000 980 0.9800 0.900 0.820 0.900 0.980 0.980 1,000 0.9800 2.27%
2023-06-08 0 0.880 0.810 0.880 0.930 0.930 1,000 930 0.9300 0.880 0.810 0.880 0.930 0.930 1,000 0.9300 6.02%
2023-06-07 0 0.830 0.800 0.830 0.780 0.840 28,000 21,970 0.7846 0.830 0.800 0.830 0.780 0.840 28,000 0.7846 6.41%
2023-06-06 0 0.780 0.780 0.830 0.780 0.780 131,000 102,180 0.7800 0.780 0.780 0.830 0.780 0.780 131,000 0.7800 -3.70%
2023-06-05 0 0.810 0.780 0.850 - - 0 0 - 0.810 0.780 0.850 - - 0 - 0.00%
2023-06-02 0 0.810 0.780 0.830 - - 0 0 - 0.810 0.780 0.830 - - 0 - 0.00%
2023-06-01 0 0.810 0.790 0.810 - - 0 0 - 0.810 0.790 0.810 - - 0 - 0.00%
2023-05-31 0 0.830 0.790 0.900 - - 0 0 - 0.810 0.771 0.878 - - 0 - 0.00%
2023-05-30 0 0.830 0.790 0.970 - - 0 0 - 0.810 0.771 0.947 - - 0 - 0.00%
2023-05-29 0 0.830 0.790 0.900 - - 0 0 - 0.810 0.771 0.878 - - 0 - 0.00%
2023-05-25 0 0.830 0.790 0.900 - - 0 0 - 0.810 0.771 0.878 - - 0 - 0.00%
2023-05-24 0 0.830 0.810 1.000 0.770 0.890 108,000 87,840 0.8133 0.810 0.790 0.976 0.751 0.869 110,667 0.7937 1.22%
2023-05-23 0 0.820 0.810 0.890 0.800 0.820 6,000 4,900 0.8167 0.800 0.790 0.869 0.781 0.800 6,148 0.7970 0.00%
2023-05-22 0 0.820 0.800 0.850 0.780 0.820 31,000 25,380 0.8187 0.800 0.781 0.830 0.761 0.800 31,765 0.7990 5.13%
2023-05-19 0 0.780 0.780 0.870 0.780 0.800 6,000 4,740 0.7900 0.761 0.761 0.849 0.761 0.781 6,148 0.7710 -2.50%
2023-05-18 0 0.800 0.800 0.850 0.800 0.850 7,000 5,700 0.8143 0.781 0.781 0.830 0.781 0.830 7,173 0.7947 -2.44%
2023-05-17 0 0.820 0.840 0.860 0.760 0.780 27,000 21,040 0.7793 0.800 0.820 0.839 0.742 0.761 27,667 0.7605 3.80%
2023-05-16 0 0.790 0.790 0.880 0.780 0.870 6,000 4,790 0.7983 0.771 0.771 0.859 0.761 0.849 6,148 0.7791 -4.82%
2023-05-15 0 0.830 0.830 0.870 0.820 0.890 6,000 5,100 0.8500 0.810 0.810 0.849 0.800 0.869 6,148 0.8295 2.47%
2023-05-12 0 0.810 0.780 0.810 0.750 0.860 6,497,000 4,939,390 0.7603 0.790 0.761 0.790 0.732 0.839 6,657,420 0.7419 1.25%
2023-05-11 0 0.800 0.790 0.810 0.790 0.930 2,787,000 2,432,010 0.8726 0.781 0.771 0.790 0.771 0.908 2,855,815 0.8516 -11.11%
2023-05-10 0 0.900 0.870 0.910 - - 0 0 - 0.878 0.849 0.888 - - 0 - 0.00%
2023-05-09 0 0.900 0.880 0.910 0.900 0.960 1,685,000 1,569,340 0.9314 0.878 0.859 0.888 0.878 0.937 1,726,605 0.9089 -8.16%
2023-05-08 0 0.980 0.910 1.050 - - 0 0 - 0.956 0.888 1.025 - - 0 - 0.00%
2023-05-05 0 0.980 0.910 0.980 - - 0 0 - 0.956 0.888 0.956 - - 0 - 0.00%
2023-05-04 0 0.980 0.910 0.980 - - 0 0 - 0.956 0.888 0.956 - - 0 - 0.00%
2023-05-03 0 0.980 0.910 1.040 - - 0 0 - 0.956 0.888 1.015 - - 0 - 0.00%
2023-05-02 0 0.980 0.910 1.050 - - 0 0 - 0.956 0.888 1.025 - - 0 - 0.00%
2023-04-28 0 0.980 0.910 1.050 - - 0 0 - 0.956 0.888 1.025 - - 0 - 0.00%
2023-04-27 0 0.980 0.910 1.050 - - 0 0 - 0.956 0.888 1.025 - - 0 - 0.00%
2023-04-26 0 0.980 0.910 1.050 - - 0 0 - 0.956 0.888 1.025 - - 0 - 0.00%
2023-04-25 0 0.980 0.920 1.050 - - 0 0 - 0.956 0.898 1.025 - - 0 - 0.00%
2023-04-24 0 0.980 0.910 1.050 - - 0 0 - 0.956 0.888 1.025 - - 0 - 0.00%
2023-04-21 0 0.980 0.910 1.050 - - 0 0 - 0.956 0.888 1.025 - - 0 - 0.00%
2023-04-20 0 0.980 0.910 1.050 - - 0 0 - 0.956 0.888 1.025 - - 0 - 0.00%
2023-04-19 0 0.980 0.910 1.000 - - 0 0 - 0.956 0.888 0.976 - - 0 - 0.00%
2023-04-18 0 0.980 0.910 1.050 - - 0 0 - 0.956 0.888 1.025 - - 0 - 0.00%
2023-04-17 0 0.980 0.910 1.050 - - 0 0 - 0.956 0.888 1.025 - - 0 - 0.00%
2023-04-14 0 0.980 0.980 1.040 0.980 0.980 11,000 10,780 0.9800 0.956 0.956 1.015 0.956 0.956 11,272 0.9564 -2.00%
2023-04-13 0 1.000 0.910 1.050 - - 0 0 - 0.976 0.888 1.025 - - 0 - 0.00%
2023-04-12 0 1.000 0.910 1.050 - - 0 0 - 0.976 0.888 1.025 - - 0 - 0.00%
2023-04-11 0 1.000 0.910 1.050 - - 0 0 - 0.976 0.888 1.025 - - 0 - 0.00%
2023-04-06 0 1.000 0.910 1.050 - - 0 0 - 0.976 0.888 1.025 - - 0 - 0.00%
2023-04-04 0 1.000 0.910 1.050 - - 0 0 - 0.976 0.888 1.025 - - 0 - 0.00%
2023-04-03 0 1.000 0.910 1.050 - - 0 0 - 0.976 0.888 1.025 - - 0 - 0.00%
2023-03-31 0 1.000 0.910 1.100 - - 0 0 - 0.976 0.888 1.073 - - 0 - 0.00%
2023-03-30 0 1.000 0.910 1.100 1.000 1.000 113,000 113,000 1.0000 0.976 0.888 1.073 0.976 0.976 115,790 0.9759 0.00%
2023-03-29 0 1.000 0.910 1.000 - - 0 0 - 0.976 0.888 0.976 - - 0 - 0.00%
2023-03-28 0 1.000 0.910 1.000 1.000 1.000 1,000 1,000 1.0000 0.976 0.888 0.976 0.976 0.976 1,025 0.9759 11.11%
2023-03-27 0 0.900 0.900 0.940 0.900 0.920 95,000 86,500 0.9105 0.878 0.878 0.917 0.878 0.898 97,346 0.8886 -6.25%
2023-03-24 0 0.960 0.910 1.000 0.960 0.960 1,000 960 0.9600 0.937 0.888 0.976 0.937 0.937 1,025 0.9369 1.05%
2023-03-23 0 0.950 0.910 0.960 0.900 0.950 20,000 18,470 0.9235 0.927 0.888 0.937 0.878 0.927 20,494 0.9012 3.26%
2023-03-22 0 0.920 0.910 0.960 0.920 0.950 75,000 70,700 0.9427 0.898 0.888 0.937 0.898 0.927 76,852 0.9200 -6.12%
2023-03-21 0 0.980 0.900 1.000 - - 0 0 - 0.956 0.878 0.976 - - 0 - 0.00%
2023-03-20 0 0.980 0.940 0.980 - - 0 0 - 0.956 0.917 0.956 - - 0 - -3.92%
2023-03-17 0 1.020 0.940 1.130 - - 0 0 - 0.995 0.917 1.103 - - 0 - 0.00%
2023-03-16 0 1.020 0.940 1.110 - - 0 0 - 0.995 0.917 1.083 - - 0 - 0.00%
2023-03-15 0 1.020 0.950 1.120 - - 0 0 - 0.995 0.927 1.093 - - 0 - 0.00%
2023-03-14 0 1.020 0.970 1.020 - - 0 0 - 0.995 0.947 0.995 - - 0 - 0.00%
2023-03-13 0 1.020 0.960 1.190 - - 0 0 - 0.995 0.937 1.161 - - 0 - 0.00%
2023-03-10 0 1.020 0.950 1.140 - - 0 0 - 0.995 0.927 1.113 - - 0 - 0.00%
2023-03-09 0 1.020 0.970 1.070 - - 0 0 - 0.995 0.947 1.044 - - 0 - 0.00%
2023-03-08 0 1.020 1.000 1.080 1.020 1.090 118,000 127,590 1.0813 0.995 0.976 1.054 0.995 1.064 120,914 1.0552 -0.97%
2023-03-07 0 1.030 0.950 1.080 - - 0 0 - 1.005 0.927 1.054 - - 0 - 0.00%
2023-03-06 0 1.030 0.980 1.100 - - 0 0 - 1.005 0.956 1.073 - - 0 - 0.00%
2023-03-03 0 1.030 0.980 1.030 1.030 1.030 27,000 27,810 1.0300 1.005 0.956 1.005 1.005 1.005 27,667 1.0052 8.42%
2023-03-02 0 0.950 0.950 1.030 - - 0 0 - 0.927 0.927 1.005 - - 0 - 0.00%
2023-03-01 0 0.950 0.930 1.020 - - 0 0 - 0.927 0.908 0.995 - - 0 - 0.00%
2023-02-28 0 0.950 0.950 1.030 - - 0 0 - 0.927 0.927 1.005 - - 0 - 0.00%
2023-02-27 0 0.950 0.910 0.990 0.950 0.950 22,000 20,900 0.9500 0.927 0.888 0.966 0.927 0.927 22,543 0.9271 6.74%
2023-02-24 0 0.890 0.890 0.950 - - 0 0 - 0.869 0.869 0.927 - - 0 - 0.00%
2023-02-23 0 0.890 0.890 0.950 0.860 0.910 57,000 51,500 0.9035 0.869 0.869 0.927 0.839 0.888 58,407 0.8817 -2.20%
2023-02-22 0 0.910 0.900 0.950 0.910 0.910 1,000 910 0.9100 0.888 0.878 0.927 0.888 0.888 1,025 0.8881 -2.15%
2023-02-21 0 0.930 0.910 1.040 - - 0 0 - 0.908 0.888 1.015 - - 0 - 0.00%
2023-02-20 0 0.930 0.930 1.050 - - 0 0 - 0.908 0.908 1.025 - - 0 - 0.00%
2023-02-17 0 0.930 0.930 1.050 - - 0 0 - 0.908 0.908 1.025 - - 0 - 0.00%
2023-02-16 0 0.930 0.930 1.050 - - 0 0 - 0.908 0.908 1.025 - - 0 - 0.00%
2023-02-15 0 0.930 0.930 1.110 0.930 1.040 2,000 1,970 0.9850 0.908 0.908 1.083 0.908 1.015 2,049 0.9613 -8.82%
2023-02-14 0 1.020 1.020 1.160 1.020 1.020 1,000 1,020 1.0200 0.995 0.995 1.132 0.995 0.995 1,025 0.9954 2.00%
2023-02-13 0 1.000 0.920 1.200 - - 0 0 - 0.976 0.898 1.171 - - 0 - 0.00%
2023-02-10 0 1.000 0.920 1.210 - - 0 0 - 0.976 0.898 1.181 - - 0 - 0.00%
2023-02-09 0 1.000 0.920 1.200 - - 0 0 - 0.976 0.898 1.171 - - 0 - 0.00%
2023-02-08 0 1.000 0.920 1.100 - - 0 0 - 0.976 0.898 1.073 - - 0 - 0.00%
2023-02-07 0 1.000 0.920 1.050 - - 0 0 - 0.976 0.898 1.025 - - 0 - 0.00%
2023-02-06 0 1.000 0.920 1.100 - - 0 0 - 0.976 0.898 1.073 - - 0 - 0.00%
2023-02-03 0 1.000 0.940 1.200 - - 0 0 - 0.976 0.917 1.171 - - 0 - 0.00%
2023-02-02 0 1.000 0.930 1.210 - - 0 0 - 0.976 0.908 1.181 - - 0 - 0.00%
2023-02-01 0 1.000 0.950 1.050 0.900 1.000 64,000 60,430 0.9442 0.976 0.927 1.025 0.878 0.976 65,580 0.9215 0.00%
2023-01-31 0 1.000 1.000 1.200 - - 25,000 25,000 1.0000 0.976 0.976 1.171 - - 25,617 0.9759 0.00%
2023-01-30 0 1.000 0.930 1.210 - - 0 0 - 0.976 0.908 1.181 - - 0 - 0.00%
2023-01-27 0 1.000 0.980 1.100 - - 0 0 - 0.976 0.956 1.073 - - 0 - 0.00%
2023-01-26 0 1.000 0.910 1.110 - - 0 0 - 0.976 0.888 1.083 - - 0 - 0.00%
2023-01-20 0 1.000 1.000 1.140 1.000 1.000 14,000 14,000 1.0000 0.976 0.976 1.113 0.976 0.976 14,346 0.9759 4.17%
2023-01-19 0 0.960 0.950 1.000 0.960 0.960 2,000 1,920 0.9600 0.937 0.927 0.976 0.937 0.937 2,049 0.9369 0.00%
2023-01-18 0 0.960 0.910 1.000 - - 0 0 - 0.937 0.888 0.976 - - 0 - 0.00%
2023-01-17 0 0.960 0.920 0.980 0.890 1.120 106,000 97,660 0.9213 0.937 0.898 0.956 0.869 1.093 108,617 0.8991 -4.00%
2023-01-16 0 1.000 0.910 1.000 1.040 1.040 1,000 1,040 1.0400 0.976 0.888 0.976 1.015 1.015 1,025 1.0149 7.53%
2023-01-13 0 0.930 0.890 0.940 0.900 0.930 88,000 79,260 0.9007 0.908 0.869 0.917 0.878 0.908 90,173 0.8790 -1.06%
2023-01-12 0 0.940 0.900 1.080 - - 0 0 - 0.917 0.878 1.054 - - 0 - 0.00%
2023-01-11 0 0.940 0.930 1.080 - - 0 0 - 0.917 0.908 1.054 - - 0 - 0.00%
2023-01-10 0 0.940 0.930 1.080 - - 0 0 - 0.917 0.908 1.054 - - 0 - 0.00%
2023-01-09 0 0.940 0.920 0.950 0.940 0.950 20,000 18,980 0.9490 0.917 0.898 0.927 0.917 0.927 20,494 0.9261 -1.05%
2023-01-06 0 0.950 0.950 1.070 - - 0 0 - 0.927 0.927 1.044 - - 0 - 0.00%
2023-01-05 0 0.950 0.950 1.070 0.950 0.950 7,000 6,650 0.9500 0.927 0.927 1.044 0.927 0.927 7,173 0.9271 0.00%
2023-01-04 0 0.950 0.950 0.960 0.950 1.020 28,000 28,200 1.0071 0.927 0.927 0.937 0.927 0.995 28,691 0.9829 -4.04%
2023-01-03 0 0.990 0.950 1.000 - - 0 0 - 0.966 0.927 0.976 - - 0 - 0.00%
2022-12-30 0 0.990 0.950 1.160 - - 0 0 - 0.966 0.927 1.132 - - 0 - 0.00%
2022-12-29 0 0.990 0.950 0.990 - - 0 0 - 0.966 0.927 0.966 - - 0 - 0.00%
2022-12-28 0 0.990 0.950 0.990 - - 0 0 - 0.966 0.927 0.966 - - 0 - 0.00%
2022-12-23 0 0.990 0.950 0.990 - - 0 0 - 0.966 0.927 0.966 - - 0 - 0.00%
2022-12-22 0 0.990 0.990 1.050 0.960 0.990 8,000 7,890 0.9863 0.966 0.966 1.025 0.937 0.966 8,198 0.9625 -1.00%
2022-12-21 0 1.000 0.950 1.000 - - 0 0 - 0.976 0.927 0.976 - - 0 - 0.00%
2022-12-20 0 1.000 1.000 1.090 0.990 1.010 34,000 34,090 1.0026 0.976 0.976 1.064 0.966 0.986 34,840 0.9785 1.01%
2022-12-19 0 0.990 0.990 1.090 0.990 1.000 21,000 20,940 0.9971 0.966 0.966 1.064 0.966 0.976 21,519 0.9731 1.02%
2022-12-16 0 0.980 0.970 1.090 0.980 0.990 2,000 1,970 0.9850 0.956 0.947 1.064 0.956 0.966 2,049 0.9613 -2.00%
2022-12-15 0 1.000 0.970 1.100 - - 0 0 - 0.976 0.947 1.073 - - 0 - 0.00%
2022-12-14 0 1.000 0.950 1.000 - - 0 0 - 0.976 0.927 0.976 - - 0 - 0.00%
2022-12-13 0 1.000 0.950 1.000 - - 0 0 - 0.976 0.927 0.976 - - 0 - -1.96%
2022-12-12 0 1.020 0.960 1.020 - - 0 0 - 0.995 0.937 0.995 - - 0 - 0.00%
2022-12-09 0 1.020 1.020 1.140 - - 0 0 - 0.995 0.995 1.113 - - 0 - 0.99%
2022-12-08 0 1.010 0.940 1.100 - - 0 0 - 0.986 0.917 1.073 - - 0 - 0.00%
2022-12-07 0 1.010 1.010 1.100 - - 0 0 - 0.986 0.986 1.073 - - 0 - 0.00%
2022-12-06 0 1.010 1.010 1.060 1.010 1.010 2,000 2,020 1.0100 0.986 0.986 1.034 0.986 0.986 2,049 0.9857 0.00%
2022-12-05 0 1.010 0.950 1.010 0.970 1.010 39,000 37,870 0.9710 0.986 0.927 0.986 0.947 0.986 39,963 0.9476 6.32%
2022-12-02 0 0.950 0.930 1.010 - - 0 0 - 0.927 0.908 0.986 - - 0 - 0.00%
2022-12-01 0 0.950 0.930 0.980 - - 0 0 - 0.927 0.908 0.956 - - 0 - 0.00%
2022-11-30 0 0.950 0.950 1.010 - - 0 0 - 0.927 0.927 0.986 - - 0 - 2.15%
2022-11-29 0 0.930 0.910 0.980 0.930 0.980 3,000 2,890 0.9633 0.908 0.888 0.956 0.908 0.956 3,074 0.9401 2.20%
2022-11-28 0 0.910 0.910 0.980 0.910 0.970 173,000 167,700 0.9694 0.888 0.888 0.956 0.888 0.947 177,272 0.9460 -7.14%
2022-11-25 0 0.980 0.920 0.980 0.920 0.990 142,000 134,130 0.9446 0.956 0.898 0.956 0.898 0.966 145,506 0.9218 1.03%
2022-11-24 0 0.970 0.940 0.970 0.970 0.990 3,000 2,940 0.9800 0.947 0.917 0.947 0.947 0.966 3,074 0.9564 -3.00%
2022-11-23 0 1.000 0.930 1.000 - - 0 0 - 0.976 0.908 0.976 - - 0 - 0.00%
2022-11-22 0 1.000 0.940 1.000 0.930 1.000 27,000 26,400 0.9778 0.976 0.917 0.976 0.908 0.976 27,667 0.9542 -0.99%
2022-11-21 0 1.010 0.950 1.010 0.910 1.020 63,000 60,500 0.9603 0.986 0.927 0.986 0.888 0.995 64,556 0.9372 2.02%
2022-11-18 0 0.990 0.990 1.050 0.990 1.010 31,000 31,000 1.0000 0.966 0.966 1.025 0.966 0.986 31,765 0.9759 -3.88%
2022-11-17 0 1.030 1.010 1.100 - - 0 0 - 1.005 0.986 1.073 - - 0 - 0.00%
2022-11-16 0 1.030 1.010 1.040 0.960 1.040 24,000 24,770 1.0321 1.005 0.986 1.015 0.937 1.015 24,593 1.0072 -0.96%
2022-11-15 0 1.040 1.030 1.040 1.040 1.040 56,000 58,240 1.0400 1.015 1.005 1.015 1.015 1.015 57,383 1.0149 -0.95%
2022-11-14 0 1.050 1.100 1.150 - - 0 0 - 1.025 1.073 1.122 - - 0 - -1.87%
2022-11-11 0 1.070 1.030 1.070 1.020 1.130 55,000 57,600 1.0473 1.044 1.005 1.044 0.995 1.103 56,358 1.0220 1.90%
2022-11-10 0 1.050 1.030 1.050 - - 0 0 - 1.025 1.005 1.025 - - 0 - 0.00%
2022-11-09 0 1.050 1.040 1.050 1.040 1.150 10,000 10,590 1.0590 1.025 1.015 1.025 1.015 1.122 10,247 1.0335 -8.70%
2022-11-08 0 1.150 1.030 1.170 1.030 1.150 7,000 7,580 1.0829 1.122 1.005 1.142 1.005 1.122 7,173 1.0568 6.48%
2022-11-07 0 1.080 1.030 1.080 1.010 1.090 69,000 74,040 1.0730 1.054 1.005 1.054 0.986 1.064 70,704 1.0472 3.85%
2022-11-04 0 1.040 1.030 1.040 1.020 1.060 118,000 122,430 1.0375 1.015 1.005 1.015 0.995 1.034 120,914 1.0125 -6.31%
2022-11-03 0 1.110 1.000 1.120 - - 0 0 - 1.083 0.976 1.093 - - 0 - 0.00%
2022-11-02 0 1.110 1.010 1.120 - - 0 0 - 1.083 0.986 1.093 - - 0 - 0.00%
2022-11-01 0 1.110 1.030 1.110 - - 0 0 - 1.083 1.005 1.083 - - 0 - -1.77%
2022-10-31 0 1.130 1.020 1.130 - - 0 0 - 1.103 0.995 1.103 - - 0 - 0.00%
2022-10-28 0 1.130 1.020 1.130 - - 0 0 - 1.103 0.995 1.103 - - 0 - 0.00%
2022-10-27 0 1.130 1.020 1.130 - - 0 0 - 1.103 0.995 1.103 - - 0 - 0.00%
2022-10-26 0 1.130 1.040 1.130 1.100 1.130 15,000 16,530 1.1020 1.103 1.015 1.103 1.073 1.103 15,370 1.0754 0.00%
2022-10-25 0 1.130 1.020 1.130 - - 0 0 - 1.103 0.995 1.103 - - 0 - 0.00%
2022-10-24 0 1.130 1.060 1.130 1.050 1.140 73,000 80,680 1.1052 1.103 1.034 1.103 1.025 1.113 74,802 1.0786 -0.88%
2022-10-21 0 1.140 1.030 1.140 - - 0 0 - 1.113 1.005 1.113 - - 0 - 0.00%
2022-10-20 0 1.140 1.060 1.140 - - 0 0 - 1.113 1.034 1.113 - - 0 - -0.87%
2022-10-19 0 1.150 1.080 1.150 1.100 1.160 37,000 41,240 1.1146 1.122 1.054 1.122 1.073 1.132 37,914 1.0877 0.00%
2022-10-18 0 1.150 1.110 1.150 - - 0 0 - 1.122 1.083 1.122 - - 0 - 0.00%
2022-10-17 0 1.150 1.100 1.150 1.100 1.150 33,000 36,700 1.1121 1.122 1.073 1.122 1.073 1.122 33,815 1.0853 0.88%
2022-10-14 0 1.140 1.100 1.150 1.110 1.140 120,000 134,290 1.1191 1.113 1.073 1.122 1.083 1.113 122,963 1.0921 -3.39%
2022-10-13 0 1.180 1.140 1.180 1.140 1.190 40,000 47,230 1.1808 1.152 1.113 1.152 1.113 1.161 40,988 1.1523 2.61%
2022-10-12 0 1.150 1.120 1.150 1.110 1.200 398,000 458,100 1.1510 1.122 1.093 1.122 1.083 1.171 407,827 1.1233 0.00%
2022-10-11 0 1.150 1.110 1.170 1.100 1.230 409,000 472,080 1.1542 1.122 1.083 1.142 1.073 1.200 419,099 1.1264 -6.50%
2022-10-10 0 1.230 1.140 1.230 - - 0 0 - 1.200 1.113 1.200 - - 0 - 0.00%
2022-10-07 0 1.230 1.140 1.230 - - 0 0 - 1.200 1.113 1.200 - - 0 - 0.00%
2022-10-06 0 1.230 1.090 1.250 1.220 1.230 529,000 650,420 1.2295 1.200 1.064 1.220 1.191 1.200 542,062 1.1999 7.89%
2022-10-05 0 1.140 1.110 1.140 1.090 1.140 37,000 40,900 1.1054 1.113 1.083 1.113 1.064 1.113 37,914 1.0788 0.88%
2022-10-03 0 1.130 1.080 1.220 - - 0 0 - 1.103 1.054 1.191 - - 0 - 0.00%
2022-09-30 0 1.130 1.060 1.230 - - 0 0 - 1.103 1.034 1.200 - - 0 - 0.00%
2022-09-29 0 1.130 1.130 1.230 1.110 1.240 2,000 2,350 1.1750 1.103 1.103 1.200 1.083 1.210 2,049 1.1467 -1.74%
2022-09-28 0 1.150 1.080 1.230 - - 0 0 - 1.122 1.054 1.200 - - 0 - 0.00%
2022-09-27 0 1.150 1.150 1.220 1.150 1.220 36,000 42,630 1.1842 1.122 1.122 1.191 1.122 1.191 36,889 1.1556 0.88%
2022-09-26 0 1.140 1.110 1.170 1.140 1.170 326,000 372,300 1.1420 1.113 1.083 1.142 1.113 1.142 334,049 1.1145 -1.72%
2022-09-23 0 1.160 1.160 1.250 1.150 1.180 71,000 82,570 1.1630 1.132 1.132 1.220 1.122 1.152 72,753 1.1349 -7.20%
2022-09-22 0 1.250 1.180 1.250 1.290 1.320 27,000 35,000 1.2963 1.220 1.152 1.220 1.259 1.288 27,667 1.2651 5.93%
2022-09-21 0 1.180 1.180 1.310 1.180 1.250 22,000 27,370 1.2441 1.152 1.152 1.278 1.152 1.220 22,543 1.2141 -2.48%
2022-09-20 0 1.210 1.170 1.300 - - 0 0 - 1.181 1.142 1.269 - - 0 - 0.00%
2022-09-19 0 1.210 1.070 1.320 - - 0 0 - 1.181 1.044 1.288 - - 0 - 0.00%
2022-09-16 0 1.210 1.130 1.240 - - 0 0 - 1.181 1.103 1.210 - - 0 - 0.00%
2022-09-15 0 1.210 1.180 1.230 1.180 1.210 27,000 32,640 1.2089 1.181 1.152 1.200 1.152 1.181 27,667 1.1798 2.54%
2022-09-14 0 1.180 1.180 1.210 - - 0 0 - 1.152 1.152 1.181 - - 0 - 0.85%
2022-09-13 0 1.170 1.170 1.200 1.170 1.170 1,000 1,170 1.1700 1.142 1.142 1.171 1.142 1.142 1,025 1.1418 0.00%
2022-09-09 0 1.170 1.160 1.170 1.160 1.230 38,000 44,680 1.1758 1.142 1.132 1.142 1.132 1.200 38,938 1.1475 -7.14%
2022-09-08 0 1.260 1.180 1.270 1.170 1.280 302,000 377,430 1.2498 1.230 1.152 1.239 1.142 1.249 309,457 1.2197 0.80%
2022-09-07 0 1.250 1.140 1.250 1.020 1.250 264,000 311,780 1.1810 1.220 1.113 1.220 0.995 1.220 270,519 1.1525 16.82%
2022-09-06 0 1.070 1.010 1.130 - - 0 0 - 1.044 0.986 1.103 - - 0 - 0.00%
2022-09-05 0 1.070 1.050 1.100 0.970 1.140 88,000 95,850 1.0892 1.044 1.025 1.073 0.947 1.113 90,173 1.0630 -1.83%
2022-09-02 0 1.090 1.080 1.090 1.090 1.130 269,000 296,480 1.1022 1.064 1.054 1.064 1.064 1.103 275,642 1.0756 -6.84%
2022-09-01 0 1.170 1.120 1.170 1.130 1.200 106,000 120,500 1.1368 1.142 1.093 1.142 1.103 1.171 108,617 1.1094 -4.10%
2022-08-31 0 1.220 1.120 1.220 1.190 1.220 13,000 15,600 1.2000 1.191 1.093 1.191 1.161 1.191 13,321 1.1711 9.91%
2022-08-30 0 1.110 1.110 1.190 1.090 1.220 76,000 87,320 1.1489 1.083 1.083 1.161 1.064 1.191 77,877 1.1213 0.00%
2022-08-29 0 1.110 1.080 1.180 1.110 1.120 15,000 16,660 1.1107 1.083 1.054 1.152 1.083 1.093 15,370 1.0839 -7.50%
2022-08-26 0 1.200 1.120 1.240 1.200 1.220 37,000 44,810 1.2111 1.171 1.093 1.210 1.171 1.191 37,914 1.1819 0.00%
2022-08-25 0 1.200 1.150 1.200 1.120 1.290 383,000 447,890 1.1694 1.171 1.122 1.171 1.093 1.259 392,457 1.1412 -9.09%
2022-08-24 0 1.320 1.200 1.320 1.320 1.320 50,000 66,000 1.3200 1.288 1.171 1.288 1.288 1.288 51,235 1.2882 5.60%
2022-08-23 0 1.250 1.180 1.320 - - 0 0 - 1.220 1.152 1.288 - - 0 - 0.00%
2022-08-22 0 1.250 1.190 1.320 - - 0 0 - 1.220 1.161 1.288 - - 0 - 0.00%
2022-08-19 0 1.250 1.230 1.300 1.250 1.260 26,000 32,700 1.2577 1.220 1.200 1.269 1.220 1.230 26,642 1.2274 -3.85%
2022-08-18 0 1.300 1.250 1.300 1.290 1.330 63,000 82,350 1.3071 1.269 1.220 1.269 1.259 1.298 64,556 1.2756 5.69%
2022-08-17 0 1.230 1.190 1.300 - - 0 0 - 1.200 1.161 1.269 - - 0 - 0.00%
2022-08-16 0 1.230 1.190 1.240 1.210 1.280 96,000 119,890 1.2489 1.200 1.161 1.210 1.181 1.249 98,370 1.2188 3.36%
2022-08-15 0 1.190 1.190 1.200 1.180 1.290 56,000 68,170 1.2173 1.161 1.161 1.171 1.152 1.259 57,383 1.1880 -4.80%
2022-08-12 0 1.250 1.220 1.250 1.250 1.320 32,000 40,140 1.2544 1.220 1.191 1.220 1.220 1.288 32,790 1.2241 4.17%
2022-08-11 0 1.200 1.160 1.300 - - 0 0 - 1.171 1.132 1.269 - - 0 - 0.00%
2022-08-10 0 1.200 1.200 1.330 - - 0 0 - 1.171 1.171 1.298 - - 0 - 0.00%
2022-08-09 0 1.200 1.240 1.300 1.200 1.240 61,000 73,780 1.2095 1.171 1.210 1.269 1.171 1.210 62,506 1.1804 -13.04%
2022-08-08 0 1.380 1.240 1.380 - - 0 0 - 1.347 1.210 1.347 - - 0 - 0.00%
2022-08-05 0 1.380 1.220 1.380 - - 0 0 - 1.347 1.191 1.347 - - 0 - -1.43%
2022-08-04 0 1.400 1.340 1.400 1.290 1.420 91,000 125,160 1.3754 1.366 1.308 1.366 1.259 1.386 93,247 1.3422 7.69%
2022-08-03 0 1.300 1.190 1.300 1.240 1.300 11,000 13,700 1.2455 1.269 1.161 1.269 1.210 1.269 11,272 1.2154 4.84%
2022-08-02 0 1.240 1.190 1.380 1.180 1.240 30,000 36,850 1.2283 1.210 1.161 1.347 1.152 1.210 30,741 1.1987 0.00%
2022-08-01 0 1.240 1.230 1.240 1.240 1.240 5,000 6,200 1.2400 1.210 1.200 1.210 1.210 1.210 5,123 1.2101 -8.15%
2022-07-29 0 1.350 1.220 1.350 1.350 1.350 5,000 6,750 1.3500 1.317 1.191 1.317 1.317 1.317 5,123 1.3175 8.87%
2022-07-28 0 1.240 1.240 1.330 1.220 1.240 2,000 2,460 1.2300 1.210 1.210 1.298 1.191 1.210 2,049 1.2004 -4.62%
2022-07-27 0 1.300 1.210 1.300 - - 0 0 - 1.269 1.181 1.269 - - 0 - 0.00%
2022-07-26 0 1.300 1.220 1.300 1.250 1.300 40,000 51,370 1.2843 1.269 1.191 1.269 1.220 1.269 40,988 1.2533 2.36%
2022-07-25 0 1.270 1.180 1.300 - - 0 0 - 1.239 1.152 1.269 - - 0 - 0.00%
2022-07-22 0 1.270 1.180 1.270 - - 0 0 - 1.239 1.152 1.239 - - 0 - 0.00%
2022-07-21 0 1.270 1.210 1.270 - - 0 0 - 1.239 1.181 1.239 - - 0 - 0.00%
2022-07-20 0 1.270 1.190 1.300 1.270 1.270 10,000 12,700 1.2700 1.239 1.161 1.269 1.239 1.239 10,247 1.2394 0.79%
2022-07-19 0 1.260 1.180 1.270 - - 0 0 - 1.230 1.152 1.239 - - 0 - 0.00%
2022-07-18 0 1.260 1.200 1.270 - - 0 0 - 1.230 1.171 1.239 - - 0 - 0.00%
2022-07-15 0 1.260 1.200 1.270 - - 0 0 - 1.230 1.171 1.239 - - 0 - 0.00%
2022-07-14 0 1.260 1.200 1.270 - - 0 0 - 1.230 1.171 1.239 - - 0 - 0.00%
2022-07-13 0 1.260 1.180 1.260 - - 0 0 - 1.230 1.152 1.230 - - 0 - 0.00%
2022-07-12 0 1.260 1.200 1.260 - - 0 0 - 1.230 1.171 1.230 - - 0 - 0.00%
2022-07-11 0 1.260 1.200 1.260 1.250 1.260 26,000 32,510 1.2504 1.230 1.171 1.230 1.220 1.230 26,642 1.2203 0.00%
2022-07-08 0 1.260 1.180 1.260 1.260 1.260 40,000 50,400 1.2600 1.230 1.152 1.230 1.230 1.230 40,988 1.2296 0.00%
2022-07-07 0 1.260 1.190 1.260 1.240 1.260 117,000 146,880 1.2554 1.230 1.161 1.230 1.210 1.230 119,889 1.2251 5.88%
2022-07-06 0 1.190 1.170 1.230 1.190 1.240 81,000 98,590 1.2172 1.161 1.142 1.200 1.161 1.210 83,000 1.1878 -2.46%
2022-07-05 0 1.220 1.170 1.260 1.170 1.270 111,000 135,110 1.2172 1.191 1.142 1.230 1.142 1.239 113,741 1.1879 6.09%
2022-07-04 0 1.150 1.130 1.180 1.130 1.230 164,584 196,425 1.1935 1.122 1.103 1.152 1.103 1.200 168,648 1.1647 -6.50%
2022-06-30 0 1.230 1.180 1.230 1.230 1.230 21,000 25,830 1.2300 1.200 1.152 1.200 1.200 1.200 21,519 1.2004 -0.81%
2022-06-29 0 1.240 1.200 1.240 1.230 1.250 7,000 8,640 1.2343 1.210 1.171 1.210 1.200 1.220 7,173 1.2045 1.64%
2022-06-28 0 1.220 1.170 1.220 - - 0 0 - 1.191 1.142 1.191 - - 0 - -0.81%
2022-06-27 0 1.230 1.190 1.230 1.240 1.260 19,000 23,730 1.2489 1.200 1.161 1.200 1.210 1.230 19,469 1.2189 0.00%
2022-06-24 0 1.230 1.190 1.230 1.230 1.230 22,000 27,060 1.2300 1.200 1.161 1.200 1.200 1.200 22,543 1.2004 0.00%
2022-06-23 0 1.230 1.180 1.230 - - 0 0 - 1.200 1.152 1.200 - - 0 - 0.00%
2022-06-22 0 1.230 1.170 1.240 1.230 1.230 94,000 115,620 1.2300 1.200 1.142 1.210 1.200 1.200 96,321 1.2004 0.00%
2022-06-21 0 1.230 1.180 1.230 - - 0 0 - 1.200 1.152 1.200 - - 0 - -0.81%
2022-06-20 0 1.240 1.170 1.240 1.220 1.240 69,000 84,980 1.2316 1.210 1.142 1.210 1.191 1.210 70,704 1.2019 4.20%
2022-06-17 0 1.190 1.190 1.240 1.170 1.180 21,000 24,770 1.1795 1.161 1.161 1.210 1.142 1.152 21,519 1.1511 -2.46%
2022-06-16 0 1.220 1.190 1.250 - - 0 0 - 1.191 1.161 1.220 - - 0 - 0.00%
2022-06-15 0 1.220 1.190 1.230 1.190 1.240 60,000 74,280 1.2380 1.191 1.161 1.200 1.161 1.210 61,481 1.2082 -0.81%
2022-06-14 0 1.230 1.200 1.230 1.170 1.240 126,000 152,260 1.2084 1.200 1.171 1.200 1.142 1.210 129,111 1.1793 1.65%
2022-06-13 0 1.210 1.180 1.240 - - 0 0 - 1.181 1.152 1.210 - - 0 - 0.00%
2022-06-10 0 1.210 1.210 1.240 1.200 1.250 146,000 179,510 1.2295 1.181 1.181 1.210 1.171 1.220 149,605 1.1999 -3.20%
2022-06-09 0 1.250 1.230 1.250 1.080 1.250 921,000 1,060,900 1.1519 1.220 1.200 1.220 1.054 1.220 943,741 1.1241 -6.72%
2022-06-08 0 1.340 1.240 1.340 1.310 1.350 17,000 22,740 1.3376 1.308 1.210 1.308 1.278 1.317 17,420 1.3054 2.29%
2022-06-07 0 1.310 1.230 1.310 - - 0 0 - 1.278 1.200 1.278 - - 0 - -0.76%
2022-06-06 0 1.320 1.280 1.370 - - 0 0 - 1.288 1.249 1.337 - - 0 - 0.00%
2022-06-02 0 1.380 1.380 1.440 1.380 1.450 49,000 69,150 1.4112 1.288 1.288 1.344 1.288 1.354 52,492 1.3173 -1.43%
2022-06-01 0 1.400 1.280 1.400 - - 0 0 - 1.307 1.195 1.307 - - 0 - -0.71%
2022-05-31 0 1.410 1.310 1.410 1.350 1.410 51,000 69,370 1.3602 1.316 1.223 1.316 1.260 1.316 54,635 1.2697 2.92%
2022-05-30 0 1.370 1.310 1.420 - - 0 0 - 1.279 1.223 1.326 - - 0 - 0.00%
2022-05-27 0 1.370 1.360 1.370 1.350 1.420 9,000 12,310 1.3678 1.279 1.270 1.279 1.260 1.326 9,641 1.2768 -3.52%
2022-05-26 0 1.420 1.330 1.420 1.350 1.420 180,000 252,320 1.4018 1.326 1.242 1.326 1.260 1.326 192,828 1.3085 3.65%
2022-05-25 0 1.370 1.330 1.380 1.350 1.370 31,000 42,450 1.3694 1.279 1.242 1.288 1.260 1.279 33,209 1.2783 1.48%
2022-05-24 0 1.350 1.300 1.370 - - 0 0 - 1.260 1.214 1.279 - - 0 - 0.00%
2022-05-23 0 1.350 1.320 1.370 1.340 1.370 104,000 140,500 1.3510 1.260 1.232 1.279 1.251 1.279 111,412 1.2611 2.27%
2022-05-20 0 1.320 1.260 1.340 1.320 1.320 10,000 13,200 1.3200 1.232 1.176 1.251 1.232 1.232 10,713 1.2322 0.00%
2022-05-19 0 1.320 1.210 1.320 - - 0 0 - 1.232 1.130 1.232 - - 0 - 0.00%
2022-05-18 0 1.320 1.280 1.320 1.290 1.320 25,000 32,460 1.2984 1.232 1.195 1.232 1.204 1.232 26,782 1.2120 1.54%
2022-05-17 0 1.300 1.250 1.300 1.300 1.300 3,000 3,900 1.3000 1.214 1.167 1.214 1.214 1.214 3,214 1.2135 0.78%
2022-05-16 0 1.290 1.190 1.290 1.170 1.290 10,000 12,120 1.2120 1.204 1.111 1.204 1.092 1.204 10,713 1.1314 6.61%
2022-05-13 0 1.210 1.170 1.290 - - 0 0 - 1.130 1.092 1.204 - - 0 - 0.00%
2022-05-12 0 1.210 1.190 1.210 1.210 1.210 10,000 12,100 1.2100 1.130 1.111 1.130 1.130 1.130 10,713 1.1295 -2.42%
2022-05-11 0 1.240 1.200 1.250 - - 0 0 - 1.158 1.120 1.167 - - 0 - 0.00%
2022-05-10 0 1.240 1.200 1.240 1.180 1.250 131,000 159,510 1.2176 1.158 1.120 1.158 1.101 1.167 140,336 1.1366 -3.12%
2022-05-06 0 1.280 1.200 1.300 - - 0 0 - 1.195 1.120 1.214 - - 0 - 0.00%
2022-05-05 0 1.280 1.210 1.290 - - 0 0 - 1.195 1.130 1.204 - - 0 - 0.00%
2022-05-04 0 1.280 1.180 1.280 1.280 1.280 22,000 28,160 1.2800 1.195 1.101 1.195 1.195 1.195 23,568 1.1948 1.59%
2022-05-03 0 1.260 1.250 1.290 - - 0 0 - 1.176 1.167 1.204 - - 0 - 0.00%
2022-04-29 0 1.260 1.210 1.290 - - 0 0 - 1.176 1.130 1.204 - - 0 - 0.00%
2022-04-28 0 1.260 1.250 1.290 1.260 1.260 2,000 2,520 1.2600 1.176 1.167 1.204 1.176 1.176 2,143 1.1762 4.13%
2022-04-27 0 1.210 1.210 1.280 1.210 1.210 60,000 72,600 1.2100 1.130 1.130 1.195 1.130 1.130 64,276 1.1295 -3.20%
2022-04-26 0 1.250 1.200 1.280 - - 0 0 - 1.167 1.120 1.195 - - 0 - 0.00%
2022-04-25 0 1.250 1.170 1.250 - - 0 0 - 1.167 1.092 1.167 - - 0 - 0.00%
2022-04-22 0 1.250 1.180 1.280 - - 0 0 - 1.167 1.101 1.195 - - 0 - 0.00%
2022-04-21 0 1.250 1.170 1.250 1.150 1.270 10,000 12,020 1.2020 1.167 1.092 1.167 1.073 1.186 10,713 1.1220 -2.34%
2022-04-20 0 1.280 1.190 1.300 - - 0 0 - 1.195 1.111 1.214 - - 0 - 0.00%
2022-04-19 0 1.280 1.190 1.280 1.280 1.290 32,000 41,260 1.2894 1.195 1.111 1.195 1.195 1.204 34,281 1.2036 0.79%
2022-04-14 0 1.270 1.210 1.270 1.280 1.300 30,000 38,540 1.2847 1.186 1.130 1.186 1.195 1.214 32,138 1.1992 1.60%
2022-04-13 0 1.250 1.170 1.280 1.230 1.250 76,000 94,640 1.2453 1.167 1.092 1.195 1.148 1.167 81,416 1.1624 6.84%
2022-04-12 0 1.170 1.160 1.230 - - 0 0 - 1.092 1.083 1.148 - - 0 - 0.00%
2022-04-11 0 1.170 1.160 1.200 1.170 1.310 18,000 21,500 1.1944 1.092 1.083 1.120 1.092 1.223 19,283 1.1150 -4.88%
2022-04-08 0 1.230 1.170 1.230 1.160 1.230 40,000 47,690 1.1923 1.148 1.092 1.148 1.083 1.148 42,851 1.1129 6.03%
2022-04-07 0 1.160 1.160 1.210 1.160 1.280 18,000 21,290 1.1828 1.083 1.083 1.130 1.083 1.195 19,283 1.1041 -6.45%
2022-04-06 0 1.240 1.160 1.240 1.230 1.240 12,000 14,780 1.2317 1.158 1.083 1.158 1.148 1.158 12,855 1.1497 0.00%
2022-04-04 0 1.240 1.200 1.240 - - 0 0 - 1.158 1.120 1.158 - - 0 - -1.59%
2022-04-01 0 1.260 1.190 1.280 1.260 1.280 40,000 50,800 1.2700 1.176 1.111 1.195 1.176 1.195 42,851 1.1855 3.28%
2022-03-31 0 1.220 1.200 1.230 1.190 1.220 20,000 24,100 1.2050 1.139 1.120 1.148 1.111 1.139 21,425 1.1248 0.00%
2022-03-30 0 1.220 1.180 1.220 1.160 1.250 70,000 83,200 1.1886 1.139 1.101 1.139 1.083 1.167 74,989 1.1095 3.39%
2022-03-29 0 1.180 1.080 1.250 - - 0 0 - 1.101 1.008 1.167 - - 0 - 0.00%
2022-03-28 0 1.180 1.220 1.230 1.150 1.230 125,000 150,520 1.2042 1.101 1.139 1.148 1.073 1.148 133,909 1.1241 -3.28%
2022-03-25 0 1.220 1.150 1.220 1.150 1.260 50,000 59,520 1.1904 1.139 1.073 1.139 1.073 1.176 53,563 1.1112 -5.43%
2022-03-24 0 1.290 1.210 1.300 1.260 1.290 30,000 38,450 1.2817 1.204 1.130 1.214 1.176 1.204 32,138 1.1964 2.38%
2022-03-23 0 1.260 1.210 1.260 1.210 1.290 52,000 65,660 1.2627 1.176 1.130 1.176 1.130 1.204 55,706 1.1787 -1.56%
2022-03-22 0 1.280 1.170 1.290 1.280 1.290 37,000 47,660 1.2881 1.195 1.092 1.204 1.195 1.204 39,637 1.2024 0.00%
2022-03-21 0 1.280 1.210 1.290 1.250 1.290 41,000 51,890 1.2656 1.195 1.130 1.204 1.167 1.204 43,922 1.1814 2.40%
2022-03-18 0 1.250 1.160 1.250 1.220 1.250 28,000 34,880 1.2457 1.167 1.083 1.167 1.139 1.167 29,996 1.1628 5.93%
2022-03-17 0 1.180 1.180 1.240 1.150 1.200 94,000 109,580 1.1657 1.101 1.101 1.158 1.073 1.120 100,699 1.0882 4.42%
2022-03-16 0 1.130 1.120 1.140 1.090 1.150 183,000 204,000 1.1148 1.055 1.045 1.064 1.017 1.073 196,042 1.0406 7.62%
2022-03-15 0 1.050 1.050 1.090 0.990 1.350 602,000 675,020 1.1213 0.980 0.980 1.017 0.924 1.260 644,903 1.0467 -21.64%
2022-03-14 0 1.340 1.200 1.340 - - 0 0 - 1.251 1.120 1.251 - - 0 - 0.00%
2022-03-11 0 1.340 1.280 1.340 1.290 1.350 25,000 33,420 1.3368 1.251 1.195 1.251 1.204 1.260 26,782 1.2479 3.88%
2022-03-10 0 1.290 1.290 1.310 1.260 1.290 54,000 68,450 1.2676 1.204 1.204 1.223 1.176 1.204 57,848 1.1833 1.57%
2022-03-09 0 1.270 1.230 1.280 1.230 1.310 144,000 178,800 1.2417 1.186 1.148 1.195 1.148 1.223 154,263 1.1591 3.25%
2022-03-08 0 1.230 1.190 1.230 1.180 1.240 161,000 194,670 1.2091 1.148 1.111 1.148 1.101 1.158 172,474 1.1287 -0.81%
2022-03-07 0 1.240 1.230 1.240 1.200 1.250 135,000 166,170 1.2309 1.158 1.148 1.158 1.120 1.167 144,621 1.1490 0.81%
2022-03-04 0 1.230 1.230 1.270 1.230 1.310 187,000 235,810 1.2610 1.148 1.148 1.186 1.148 1.223 200,327 1.1771 -4.65%
2022-03-03 0 1.290 1.250 1.290 1.220 1.290 353,010 440,823 1.2488 1.204 1.167 1.204 1.139 1.204 378,168 1.1657 1.57%
2022-03-02 0 1.270 1.200 1.270 1.220 1.300 155,000 195,900 1.2639 1.186 1.120 1.186 1.139 1.214 166,047 1.1798 -3.05%
2022-03-01 0 1.310 1.300 1.310 1.300 1.400 99,110 133,023 1.3422 1.223 1.214 1.223 1.214 1.307 106,173 1.2529 -6.43%
2022-02-28 0 1.400 1.370 1.400 1.180 1.480 1,487,000 2,096,620 1.4100 1.307 1.279 1.307 1.101 1.382 1,592,976 1.3162 12.90%
2022-02-25 0 1.240 1.210 1.300 - - 0 0 - 1.158 1.130 1.214 - - 0 - 0.00%
2022-02-24 0 1.240 1.200 1.300 - - 0 0 - 1.158 1.120 1.214 - - 0 - 0.00%
2022-02-23 0 1.240 1.240 1.300 1.240 1.240 3,000 3,720 1.2400 1.158 1.158 1.214 1.158 1.158 3,214 1.1575 1.64%
2022-02-22 0 1.220 1.220 1.230 1.220 1.220 2,000 2,440 1.2200 1.139 1.139 1.148 1.139 1.139 2,143 1.1388 -6.87%
2022-02-21 0 1.310 1.240 1.310 1.230 1.310 2,000 2,540 1.2700 1.223 1.158 1.223 1.148 1.223 2,143 1.1855 -0.76%
2022-02-18 0 1.320 1.260 1.320 1.220 1.330 13,000 16,300 1.2538 1.232 1.176 1.232 1.139 1.242 13,926 1.1704 1.54%
2022-02-17 0 1.300 1.240 1.300 - - 0 0 - 1.214 1.158 1.214 - - 0 - 0.00%
2022-02-16 0 1.300 1.220 1.330 - - 0 0 - 1.214 1.139 1.242 - - 0 - 0.00%
2022-02-15 0 1.300 1.250 1.300 - - 0 0 - 1.214 1.167 1.214 - - 0 - 0.00%
2022-02-14 0 1.300 1.270 1.300 1.330 1.350 11,000 14,830 1.3482 1.214 1.186 1.214 1.242 1.260 11,784 1.2585 -3.70%
2022-02-11 0 1.350 1.310 1.350 1.270 1.350 274,000 355,000 1.2956 1.260 1.223 1.260 1.186 1.260 293,527 1.2094 6.30%
2022-02-10 0 1.270 1.210 1.270 1.270 1.280 80,000 101,630 1.2704 1.186 1.130 1.186 1.186 1.195 85,701 1.1859 1.60%
2022-02-09 0 1.250 1.200 1.270 1.190 1.250 266,000 322,060 1.2108 1.167 1.120 1.186 1.111 1.167 284,957 1.1302 4.17%
2022-02-08 0 1.200 1.140 1.200 1.200 1.200 31,000 37,200 1.2000 1.120 1.064 1.120 1.120 1.120 33,209 1.1202 0.84%
2022-02-07 0 1.190 1.180 1.190 1.150 1.210 95,000 112,010 1.1791 1.111 1.101 1.111 1.073 1.130 101,770 1.1006 0.85%
2022-02-04 0 1.180 1.140 1.180 1.100 1.220 206,000 239,450 1.1624 1.101 1.064 1.101 1.027 1.139 220,681 1.0850 -3.28%
2022-01-31 0 1.220 1.170 1.230 - - 0 0 - 1.139 1.092 1.148 - - 0 - 0.00%
2022-01-28 0 1.220 1.170 1.220 - - 0 0 - 1.139 1.092 1.139 - - 0 - 0.00%
2022-01-27 0 1.220 1.160 1.220 1.160 1.230 51,000 59,230 1.1614 1.139 1.083 1.139 1.083 1.148 54,635 1.0841 0.00%
2022-01-26 0 1.220 1.180 1.220 1.150 1.230 66,000 77,330 1.1717 1.139 1.101 1.139 1.073 1.148 70,704 1.0937 0.00%
2022-01-25 0 1.220 1.140 1.230 - - 0 0 - 1.139 1.064 1.148 - - 0 - 0.00%
2022-01-24 0 1.220 1.140 1.220 - - 0 0 - 1.139 1.064 1.139 - - 0 - 0.00%
2022-01-21 0 1.220 1.150 1.230 - - 0 0 - 1.139 1.073 1.148 - - 0 - 0.00%
2022-01-20 0 1.220 1.150 1.220 1.180 1.220 17,000 20,160 1.1859 1.139 1.073 1.139 1.101 1.139 18,212 1.1070 0.00%
2022-01-19 0 1.220 1.190 1.220 1.220 1.230 41,000 50,030 1.2202 1.139 1.111 1.139 1.139 1.148 43,922 1.1391 -0.81%
2022-01-18 0 1.230 1.190 1.230 1.230 1.230 29,000 35,670 1.2300 1.148 1.111 1.148 1.148 1.148 31,067 1.1482 0.00%
2022-01-17 0 1.230 1.200 1.230 - - 0 0 - 1.148 1.120 1.148 - - 0 - 0.00%
2022-01-14 0 1.230 1.190 1.230 1.230 1.230 44,000 54,120 1.2300 1.148 1.111 1.148 1.148 1.148 47,136 1.1482 0.00%
2022-01-13 0 1.230 1.190 1.230 1.230 1.230 42,000 51,660 1.2300 1.148 1.111 1.148 1.148 1.148 44,993 1.1482 0.00%
2022-01-12 0 1.230 1.180 1.230 1.230 1.230 22,000 27,060 1.2300 1.148 1.101 1.148 1.148 1.148 23,568 1.1482 0.00%
2022-01-11 0 1.230 1.170 1.230 - - 0 0 - 1.148 1.092 1.148 - - 0 - 0.00%
2022-01-10 0 1.230 1.160 1.230 - - 0 0 - 1.148 1.083 1.148 - - 0 - 0.00%
2022-01-07 0 1.230 1.170 1.230 - - 0 0 - 1.148 1.092 1.148 - - 0 - 0.00%
2022-01-06 0 1.230 1.160 1.230 1.230 1.230 120,000 147,600 1.2300 1.148 1.083 1.148 1.148 1.148 128,552 1.1482 0.00%
2022-01-05 0 1.230 1.160 1.230 1.230 1.250 32,000 39,380 1.2306 1.148 1.083 1.148 1.148 1.167 34,281 1.1488 0.00%
2022-01-04 0 1.230 1.220 1.250 1.150 1.250 183,000 224,290 1.2256 1.148 1.139 1.167 1.073 1.167 196,042 1.1441 0.00%
2022-01-03 0 1.230 1.200 1.230 1.230 1.230 82,000 100,860 1.2300 1.148 1.120 1.148 1.148 1.148 87,844 1.1482 1.65%
2021-12-31 0 1.210 1.130 1.240 - - 0 0 - 1.130 1.055 1.158 - - 0 - 0.00%
2021-12-30 0 1.210 1.210 1.230 1.180 1.220 250,000 304,430 1.2177 1.130 1.130 1.148 1.101 1.139 267,817 1.1367 -4.72%
2021-12-29 0 1.270 1.210 1.270 - - 0 0 - 1.186 1.130 1.186 - - 0 - 0.00%
2021-12-28 0 1.270 1.210 1.270 - - 0 0 - 1.186 1.130 1.186 - - 0 - 0.00%
2021-12-24 0 1.270 1.210 1.360 - - 0 0 - 1.186 1.130 1.270 - - 0 - 0.00%
2021-12-23 0 1.270 1.200 1.300 1.210 1.270 45,000 54,510 1.2113 1.186 1.120 1.214 1.130 1.186 48,207 1.1307 -2.31%
2021-12-22 0 1.300 1.210 1.300 - - 0 0 - 1.214 1.130 1.214 - - 0 - 0.00%
2021-12-21 0 1.300 1.230 1.300 - - 0 0 - 1.214 1.148 1.214 - - 0 - 0.00%
2021-12-20 0 1.300 1.230 1.300 - - 0 0 - 1.214 1.148 1.214 - - 0 - 0.00%
2021-12-17 0 1.300 1.230 1.300 - - 0 0 - 1.214 1.148 1.214 - - 0 - 0.00%
2021-12-16 0 1.300 1.230 1.300 1.300 1.300 6,000 7,800 1.3000 1.214 1.148 1.214 1.214 1.214 6,428 1.2135 0.00%
2021-12-15 0 1.300 1.230 1.300 1.300 1.300 4,000 5,200 1.3000 1.214 1.148 1.214 1.214 1.214 4,285 1.2135 0.00%
2021-12-14 0 1.300 1.230 1.300 - - 0 0 - 1.214 1.148 1.214 - - 0 - 0.00%
2021-12-13 0 1.300 1.230 1.300 - - 0 0 - 1.214 1.148 1.214 - - 0 - 0.00%
2021-12-10 0 1.300 1.230 1.300 - - 0 0 - 1.214 1.148 1.214 - - 0 - 0.00%
2021-12-09 0 1.300 1.250 1.300 - - 0 0 - 1.214 1.167 1.214 - - 0 - 0.00%
2021-12-08 0 1.300 1.250 1.300 1.300 1.300 3,000 3,900 1.3000 1.214 1.167 1.214 1.214 1.214 3,214 1.2135 0.00%
2021-12-07 0 1.300 1.270 1.300 1.300 1.350 42,000 54,670 1.3017 1.214 1.186 1.214 1.214 1.260 44,993 1.2151 -0.76%
2021-12-06 0 1.310 1.230 1.400 - - 0 0 - 1.223 1.148 1.307 - - 0 - 0.00%
2021-12-03 0 1.310 1.290 1.310 1.310 1.310 7,000 9,170 1.3100 1.223 1.204 1.223 1.223 1.223 7,499 1.2228 1.55%
2021-12-02 0 1.290 1.220 1.310 - - 2,000 2,620 1.3100 1.204 1.139 1.223 - - 2,143 1.2228 0.00%
2021-12-01 0 1.290 1.180 1.310 1.290 1.290 1,000 1,290 1.2900 1.204 1.101 1.223 1.204 1.204 1,071 1.2042 5.74%
2021-11-30 0 1.220 1.220 1.290 1.220 1.290 95,000 119,810 1.2612 1.139 1.139 1.204 1.139 1.204 101,770 1.1773 -6.15%
2021-11-29 0 1.300 1.230 1.310 1.270 1.300 13,000 16,840 1.2954 1.214 1.148 1.223 1.186 1.214 13,926 1.2092 -0.76%
2021-11-26 0 1.310 1.240 1.420 - - 0 0 - 1.223 1.158 1.326 - - 0 - 0.00%
2021-11-25 0 1.310 1.280 1.420 - - 0 0 - 1.223 1.195 1.326 - - 0 - 0.00%
2021-11-24 0 1.310 1.310 1.440 1.310 1.460 160,000 216,640 1.3540 1.223 1.223 1.344 1.223 1.363 171,403 1.2639 -9.03%
2021-11-23 0 1.440 1.300 1.440 1.440 1.440 7,000 10,080 1.4400 1.344 1.214 1.344 1.344 1.344 7,499 1.3442 10.77%
2021-11-22 0 1.300 1.240 1.440 - - 0 0 - 1.214 1.158 1.344 - - 0 - 0.00%
2021-11-19 0 1.300 1.240 1.300 - - 0 0 - 1.214 1.158 1.214 - - 0 - 0.00%
2021-11-18 0 1.300 1.240 1.440 - - 0 0 - 1.214 1.158 1.344 - - 0 - 0.00%
2021-11-17 0 1.300 1.260 1.300 - - 0 0 - 1.214 1.176 1.214 - - 0 - -1.52%
2021-11-16 0 1.320 1.260 1.320 1.260 1.320 13,000 16,540 1.2723 1.232 1.176 1.232 1.176 1.232 13,926 1.1877 -1.49%
2021-11-15 0 1.340 1.300 1.380 - - 0 0 - 1.251 1.214 1.288 - - 0 - 0.00%
2021-11-12 0 1.340 1.280 1.360 - - 0 0 - 1.251 1.195 1.270 - - 0 - 0.00%
2021-11-11 0 1.340 1.300 1.360 1.270 1.350 66,000 88,060 1.3342 1.251 1.214 1.270 1.186 1.260 70,704 1.2455 0.00%
2021-11-10 0 1.340 1.320 1.340 1.320 1.370 33,000 44,140 1.3376 1.251 1.232 1.251 1.232 1.279 35,352 1.2486 -3.60%
2021-11-09 0 1.390 1.340 1.400 1.290 1.390 28,000 37,440 1.3371 1.298 1.251 1.307 1.204 1.298 29,996 1.2482 -0.71%
2021-11-08 0 1.400 1.340 1.400 - - 0 0 - 1.307 1.251 1.307 - - 0 - 0.00%
2021-11-05 0 1.400 1.320 1.400 1.320 1.400 24,000 32,000 1.3333 1.307 1.232 1.307 1.232 1.307 25,710 1.2446 0.00%
2021-11-04 0 1.400 0.710 1.400 - - 0 0 - 1.307 0.663 1.307 - - 0 - 0.00%
2021-11-03 0 1.400 1.340 1.400 - - 0 0 - 1.307 1.251 1.307 - - 0 - 0.00%
2021-11-02 0 1.400 1.340 1.400 1.400 1.400 1,000 1,400 1.4000 1.307 1.251 1.307 1.307 1.307 1,071 1.3069 0.00%
2021-11-01 0 1.400 1.340 1.400 1.400 1.400 5,000 7,000 1.4000 1.307 1.251 1.307 1.307 1.307 5,356 1.3069 0.00%
2021-10-29 0 1.400 1.360 1.400 - - 0 0 - 1.307 1.270 1.307 - - 0 - -0.71%
2021-10-28 0 1.410 1.360 1.410 1.310 1.420 17,000 23,170 1.3629 1.316 1.270 1.316 1.223 1.326 18,212 1.2723 -0.70%
2021-10-27 0 1.420 1.380 1.420 - - 0 0 - 1.326 1.288 1.326 - - 0 - -1.39%
2021-10-26 0 1.440 1.380 1.440 1.380 1.440 31,000 43,260 1.3955 1.344 1.288 1.344 1.288 1.344 33,209 1.3026 2.86%
2021-10-25 0 1.400 1.360 1.400 1.400 1.450 5,000 7,050 1.4100 1.307 1.270 1.307 1.307 1.354 5,356 1.3162 -4.76%
2021-10-22 0 1.470 1.400 1.470 1.350 1.480 61,000 88,460 1.4502 1.372 1.307 1.372 1.260 1.382 65,347 1.3537 5.00%
2021-10-21 0 1.400 1.070 1.450 - - 0 0 - 1.307 0.999 1.354 - - 0 - 0.00%
2021-10-20 0 1.400 1.350 1.400 1.400 1.480 206,000 288,540 1.4007 1.307 1.260 1.307 1.307 1.382 220,681 1.3075 -3.45%
2021-10-19 0 1.450 1.400 1.450 1.450 1.450 11,000 15,950 1.4500 1.354 1.307 1.354 1.354 1.354 11,784 1.3535 0.00%
2021-10-18 0 1.450 1.420 1.450 1.450 1.450 23,000 33,350 1.4500 1.354 1.326 1.354 1.354 1.354 24,639 1.3535 0.69%
2021-10-15 0 1.440 1.380 1.450 - - 0 0 - 1.344 1.288 1.354 - - 0 - 0.00%
2021-10-12 0 1.440 1.240 1.450 - - 0 0 - 1.344 1.158 1.354 - - 0 - 0.00%
2021-10-11 0 1.440 1.340 1.450 - - 0 0 - 1.344 1.251 1.354 - - 0 - 0.00%
2021-10-08 0 1.440 1.390 1.440 1.390 1.460 14,000 20,070 1.4336 1.344 1.298 1.344 1.298 1.363 14,998 1.3382 -2.04%
2021-10-07 0 1.470 1.430 1.470 1.430 1.500 167,000 239,660 1.4351 1.372 1.335 1.372 1.335 1.400 178,902 1.3396 0.00%
2021-10-06 0 1.470 1.450 1.510 1.420 1.530 332,000 481,630 1.4507 1.372 1.354 1.410 1.326 1.428 355,661 1.3542 0.00%
2021-10-05 0 1.470 1.440 1.470 1.450 1.480 24,000 35,130 1.4638 1.372 1.344 1.372 1.354 1.382 25,710 1.3664 -1.34%
2021-10-04 0 1.490 1.430 1.500 1.470 1.490 76,000 112,720 1.4832 1.391 1.335 1.400 1.372 1.391 81,416 1.3845 -0.67%
2021-09-30 0 1.500 1.450 1.500 1.450 1.500 96,000 142,190 1.4811 1.400 1.354 1.400 1.354 1.400 102,842 1.3826 1.35%
2021-09-29 0 1.480 1.420 1.480 1.400 1.480 544,000 797,120 1.4653 1.382 1.326 1.382 1.307 1.382 582,770 1.3678 0.68%
2021-09-28 0 1.470 1.410 1.470 1.450 1.470 150,000 219,400 1.4627 1.372 1.316 1.372 1.354 1.372 160,690 1.3654 0.68%
2021-09-27 0 1.460 1.360 1.460 1.430 1.460 114,000 165,420 1.4511 1.363 1.270 1.363 1.335 1.363 122,125 1.3545 -1.35%
2021-09-24 0 1.480 1.450 1.480 1.470 1.480 454,000 670,680 1.4773 1.382 1.354 1.382 1.372 1.382 486,356 1.3790 -0.67%
2021-09-23 0 1.490 1.450 1.500 1.470 1.500 502,000 744,800 1.4837 1.391 1.354 1.400 1.372 1.400 537,777 1.3850 0.68%
2021-09-21 0 1.480 1.440 1.490 1.440 1.480 274,000 401,210 1.4643 1.382 1.344 1.391 1.344 1.382 293,527 1.3669 -0.67%
2021-09-20 0 1.490 1.440 1.500 1.460 1.490 347,000 510,770 1.4720 1.391 1.344 1.400 1.363 1.391 371,730 1.3740 0.00%
2021-09-17 0 1.490 1.440 1.490 1.480 1.500 440,000 652,520 1.4830 1.391 1.344 1.391 1.382 1.400 471,358 1.3843 0.68%
2021-09-16 0 1.480 1.410 1.480 1.440 1.500 450,000 660,240 1.4672 1.382 1.316 1.382 1.344 1.400 482,071 1.3696 -1.33%
2021-09-15 0 1.500 1.460 1.500 1.400 1.500 39,000 57,050 1.4628 1.400 1.363 1.400 1.307 1.400 41,779 1.3655 3.45%
2021-09-14 0 1.450 1.440 1.480 1.450 1.530 266,000 402,090 1.5116 1.354 1.344 1.382 1.354 1.428 284,957 1.4111 -3.33%
2021-09-13 0 1.500 1.500 1.540 1.470 1.500 327,000 490,050 1.4986 1.400 1.400 1.438 1.372 1.400 350,305 1.3989 0.00%
2021-09-10 0 1.500 1.460 1.550 1.450 1.500 159,000 236,170 1.4853 1.400 1.363 1.447 1.354 1.400 170,332 1.3865 0.00%
2021-09-09 0 1.500 1.470 1.500 1.460 1.500 111,000 166,010 1.4956 1.400 1.372 1.400 1.363 1.400 118,911 1.3961 -0.66%
2021-09-08 0 1.510 1.480 1.510 1.450 1.520 45,000 67,920 1.5093 1.410 1.382 1.410 1.354 1.419 48,207 1.4089 0.00%
2021-09-07 0 1.510 1.430 1.510 1.510 1.510 12,000 18,110 1.5092 1.410 1.335 1.410 1.410 1.410 12,855 1.4088 0.67%
2021-09-06 0 1.500 1.500 1.510 1.490 1.500 109,000 163,380 1.4989 1.400 1.400 1.410 1.391 1.400 116,768 1.3992 4.17%
2021-09-03 0 1.440 1.440 1.480 1.430 1.510 86,000 125,150 1.4552 1.344 1.344 1.382 1.335 1.410 92,129 1.3584 -5.88%
2021-09-02 0 1.530 1.450 1.530 1.450 1.530 147,000 220,810 1.5021 1.428 1.354 1.428 1.354 1.428 157,476 1.4022 2.00%
2021-09-01 0 1.500 1.470 1.500 1.500 1.500 71,000 106,440 1.4992 1.400 1.372 1.400 1.400 1.400 76,060 1.3994 -1.96%
2021-08-31 0 1.530 1.460 1.540 1.530 1.540 30,000 45,930 1.5310 1.428 1.363 1.438 1.428 1.438 32,138 1.4291 4.08%
2021-08-30 0 1.470 1.470 1.540 1.450 1.550 60,000 90,150 1.5025 1.372 1.372 1.438 1.354 1.447 64,276 1.4025 -2.65%
2021-08-27 0 1.510 1.470 1.510 1.500 1.530 16,000 24,030 1.5019 1.410 1.372 1.410 1.400 1.428 17,140 1.4020 0.67%
2021-08-26 0 1.500 1.440 1.500 1.500 1.500 3,000 4,500 1.5000 1.400 1.344 1.400 1.400 1.400 3,214 1.4002 -1.32%
2021-08-25 0 1.520 1.500 1.520 1.500 1.540 202,000 306,810 1.5189 1.419 1.400 1.419 1.400 1.438 216,396 1.4178 6.29%
2021-08-24 0 1.430 1.430 1.490 1.390 1.450 155,000 218,910 1.4123 1.335 1.335 1.391 1.298 1.354 166,047 1.3184 -2.72%
2021-08-23 0 1.470 1.400 1.470 1.360 1.500 67,000 96,490 1.4401 1.372 1.307 1.372 1.270 1.400 71,775 1.3443 -2.00%
2021-08-20 0 1.500 1.470 1.510 1.440 1.520 153,000 227,690 1.4882 1.400 1.372 1.410 1.344 1.419 163,904 1.3892 0.00%
2021-08-19 0 1.500 1.460 1.500 1.490 1.550 126,000 189,970 1.5077 1.400 1.363 1.400 1.391 1.447 134,980 1.4074 0.00%
2021-08-18 0 1.500 1.500 1.520 1.400 1.520 1,143,000 1,682,780 1.4722 1.400 1.400 1.419 1.307 1.419 1,224,460 1.3743 4.90%
2021-08-17 0 1.430 1.400 1.430 1.390 1.430 355,000 503,130 1.4173 1.335 1.307 1.335 1.298 1.335 380,300 1.3230 0.00%
2021-08-16 0 1.430 1.410 1.440 1.410 1.490 817,000 1,166,190 1.4274 1.335 1.316 1.344 1.316 1.391 875,226 1.3324 5.15%
2021-08-13 0 1.360 1.320 1.360 1.290 1.360 72,000 95,910 1.3321 1.270 1.232 1.270 1.204 1.270 77,131 1.2435 0.74%
2021-08-12 0 1.350 1.290 1.350 - - 0 0 - 1.260 1.204 1.260 - - 0 - 0.00%
2021-08-11 0 1.350 1.270 1.350 1.350 1.360 26,000 35,350 1.3596 1.260 1.186 1.260 1.260 1.270 27,853 1.2692 0.75%
2021-08-10 0 1.340 1.270 1.340 1.350 1.350 27,000 36,450 1.3500 1.251 1.186 1.251 1.260 1.260 28,924 1.2602 1.52%
2021-08-09 0 1.320 1.260 1.330 - - 0 0 - 1.232 1.176 1.242 - - 0 - 0.00%
2021-08-06 0 1.320 1.260 1.320 - - 0 0 - 1.232 1.176 1.232 - - 0 - 0.00%
2021-08-05 0 1.320 1.250 1.320 - - 0 0 - 1.232 1.167 1.232 - - 0 - -1.49%
2021-08-04 0 1.340 1.300 1.350 1.260 1.340 66,000 86,020 1.3033 1.251 1.214 1.260 1.176 1.251 70,704 1.2166 3.88%
2021-08-03 0 1.290 1.260 1.330 1.230 1.330 126,000 158,720 1.2597 1.204 1.176 1.242 1.148 1.242 134,980 1.1759 0.00%
2021-08-02 0 1.290 1.230 1.320 1.270 1.330 232,000 302,510 1.3039 1.204 1.148 1.232 1.186 1.242 248,534 1.2172 0.00%
2021-07-30 0 1.290 1.230 1.290 1.250 1.300 23,000 28,920 1.2574 1.204 1.148 1.204 1.167 1.214 24,639 1.1737 3.20%
2021-07-29 0 1.250 1.150 1.250 1.210 1.250 3,000 3,670 1.2233 1.167 1.073 1.167 1.130 1.167 3,214 1.1419 3.31%
2021-07-28 0 1.210 1.130 1.210 - - 0 0 - 1.130 1.055 1.130 - - 0 - 0.00%
2021-07-27 0 1.210 1.180 1.210 1.210 1.250 198,000 241,350 1.2189 1.130 1.101 1.130 1.130 1.167 212,111 1.1378 -6.92%
2021-07-26 0 1.300 1.250 1.320 - - 0 0 - 1.214 1.167 1.232 - - 0 - 0.00%
2021-07-23 0 1.300 1.270 1.300 1.230 1.340 34,000 44,640 1.3129 1.214 1.186 1.214 1.148 1.251 36,423 1.2256 0.78%
2021-07-22 0 1.290 1.260 1.300 1.220 1.300 89,000 113,470 1.2749 1.204 1.176 1.214 1.139 1.214 95,343 1.1901 3.20%
2021-07-21 0 1.250 1.220 1.260 1.210 1.250 31,000 37,580 1.2123 1.167 1.139 1.176 1.130 1.167 33,209 1.1316 3.31%
2021-07-20 0 1.210 1.210 1.280 1.210 1.300 35,000 42,460 1.2131 1.130 1.130 1.195 1.130 1.214 37,494 1.1324 -3.20%
2021-07-19 0 1.250 1.210 1.300 - - 0 0 - 1.167 1.130 1.214 - - 0 - 0.00%
2021-07-16 0 1.250 1.220 1.280 - - 0 0 - 1.167 1.139 1.195 - - 0 - 0.00%
2021-07-15 0 1.250 1.240 1.290 1.210 1.250 97,000 119,040 1.2272 1.167 1.158 1.204 1.130 1.167 103,913 1.1456 2.46%
2021-07-14 0 1.220 1.220 1.250 1.220 1.230 46,000 56,220 1.2222 1.139 1.139 1.167 1.139 1.148 49,278 1.1409 -1.61%
2021-07-13 0 1.240 1.240 1.290 1.240 1.250 25,000 31,100 1.2440 1.158 1.158 1.204 1.158 1.167 26,782 1.1612 0.00%
2021-07-12 0 1.240 1.240 1.260 1.210 1.250 145,000 180,020 1.2415 1.158 1.158 1.176 1.130 1.167 155,334 1.1589 -3.88%
2021-07-09 0 1.290 1.220 1.290 1.250 1.300 5,000 6,300 1.2600 1.204 1.139 1.204 1.167 1.214 5,356 1.1762 -1.53%
2021-07-08 0 1.310 1.260 1.320 - - 0 0 - 1.223 1.176 1.232 - - 0 - 0.00%
2021-07-07 0 1.310 1.310 1.320 1.240 1.310 121,000 155,520 1.2853 1.223 1.223 1.232 1.158 1.223 129,623 1.1998 2.34%
2021-07-06 0 1.280 1.260 1.280 1.260 1.280 275,000 351,900 1.2796 1.195 1.176 1.195 1.176 1.195 294,599 1.1945 0.00%
2021-07-05 0 1.280 1.280 1.300 1.260 1.340 271,000 345,110 1.2735 1.195 1.195 1.214 1.176 1.251 290,314 1.1887 -1.54%
2021-07-02 0 1.300 1.220 1.300 - - 0 0 - 1.214 1.139 1.214 - - 0 - -2.99%
2021-06-30 0 1.340 1.270 1.340 1.260 1.350 53,000 67,300 1.2698 1.251 1.186 1.251 1.176 1.260 56,777 1.1853 4.69%
2021-06-29 0 1.280 1.250 1.280 1.190 1.280 86,000 107,260 1.2472 1.195 1.167 1.195 1.111 1.195 92,129 1.1642 -1.54%
2021-06-28 0 1.300 1.260 1.360 - - 0 0 - 1.214 1.176 1.270 - - 0 - 0.00%
2021-06-25 0 1.300 1.280 1.340 1.250 1.300 139,000 178,310 1.2828 1.214 1.195 1.251 1.167 1.214 148,906 1.1975 -2.26%
2021-06-24 0 1.330 1.290 1.340 1.290 1.330 3,000 3,910 1.3033 1.242 1.204 1.251 1.204 1.242 3,214 1.2166 2.31%
2021-06-23 0 1.300 1.270 1.300 1.230 1.350 228,000 298,880 1.3109 1.214 1.186 1.214 1.148 1.260 244,249 1.2237 3.17%
2021-06-22 0 1.260 1.260 1.360 1.260 1.360 17,000 21,610 1.2712 1.176 1.176 1.270 1.176 1.270 18,212 1.1866 -3.08%
2021-06-21 0 1.300 1.300 1.330 1.300 1.370 528,000 711,850 1.3482 1.214 1.214 1.242 1.214 1.279 565,630 1.2585 -2.99%
2021-06-18 0 1.340 1.320 1.340 1.270 1.340 39,000 50,310 1.2900 1.251 1.232 1.251 1.186 1.251 41,779 1.2042 3.88%
2021-06-17 0 1.290 1.280 1.290 1.250 1.300 213,000 272,320 1.2785 1.204 1.195 1.204 1.167 1.214 228,180 1.1934 2.38%
2021-06-16 0 1.260 1.230 1.280 1.260 1.260 30,000 37,800 1.2600 1.176 1.148 1.195 1.176 1.176 32,138 1.1762 0.00%
2021-06-15 0 1.260 1.200 1.280 - - 0 0 - 1.176 1.120 1.195 - - 0 - 0.00%
2021-06-11 0 1.260 1.230 1.260 1.170 1.260 212,000 258,350 1.2186 1.176 1.148 1.176 1.092 1.176 227,109 1.1376 5.88%
2021-06-10 0 1.190 1.190 1.210 1.130 1.210 351,000 418,270 1.1917 1.111 1.111 1.130 1.055 1.130 376,015 1.1124 3.48%
2021-06-09 0 1.150 1.110 1.150 1.110 1.150 86,000 98,140 1.1412 1.073 1.036 1.073 1.036 1.073 92,129 1.0652 3.60%
2021-06-08 0 1.110 1.110 1.150 1.110 1.150 42,000 47,860 1.1395 1.036 1.036 1.073 1.036 1.073 44,993 1.0637 -5.93%
2021-06-07 0 1.180 1.100 1.180 1.060 1.190 107,000 123,110 1.1506 1.101 1.027 1.101 0.989 1.111 114,626 1.0740 -0.84%
2021-06-04 0 1.190 1.110 1.190 1.090 1.200 41,000 47,880 1.1678 1.111 1.036 1.111 1.017 1.120 43,922 1.0901 5.31%
2021-06-03 0 1.130 1.090 1.130 1.090 1.130 111,000 123,330 1.1111 1.055 1.017 1.055 1.017 1.055 118,911 1.0372 0.00%
2021-06-02 0 1.130 1.080 1.130 1.080 1.130 128,000 138,650 1.0832 1.055 1.008 1.055 1.008 1.055 137,122 1.0111 6.60%
2021-06-01 0 1.060 1.050 1.200 1.060 1.070 81,000 85,870 1.0601 0.989 0.980 1.120 0.989 0.999 86,773 0.9896 -2.75%
2021-05-31 0 1.090 1.090 1.130 - - 0 0 - 1.017 1.017 1.055 - - 0 - 0.00%
2021-05-28 0 1.090 1.090 1.110 1.090 1.130 150,000 166,530 1.1102 1.017 1.017 1.036 1.017 1.055 160,690 1.0363 -0.91%
2021-05-27 0 1.100 1.090 1.100 1.050 1.100 248,000 271,190 1.0935 1.027 1.017 1.027 0.980 1.027 265,675 1.0208 4.76%
2021-05-26 0 1.050 1.030 1.050 1.050 1.100 126,000 135,420 1.0748 0.980 0.961 0.980 0.980 1.027 134,980 1.0033 -3.67%
2021-05-25 0 1.090 1.090 1.120 1.110 1.120 5,000 5,560 1.1120 1.017 1.017 1.045 1.036 1.045 5,356 1.0380 0.93%
2021-05-24 0 1.080 1.080 1.110 1.080 1.190 157,000 172,020 1.0957 1.008 1.008 1.036 1.008 1.111 168,189 1.0228 -6.09%
2021-05-21 0 1.150 1.110 1.160 1.150 1.200 95,000 111,140 1.1699 1.073 1.036 1.083 1.073 1.120 101,770 1.0921 2.68%
2021-05-20 0 1.120 1.100 1.120 1.050 1.120 215,000 232,350 1.0807 1.045 1.027 1.045 0.980 1.045 230,323 1.0088 -2.61%
2021-05-18 0 1.150 1.140 1.170 1.050 1.170 684,000 742,990 1.0862 1.073 1.064 1.092 0.980 1.092 732,747 1.0140 4.55%
2021-05-17 0 1.100 1.070 1.100 1.090 1.100 81,000 89,080 1.0998 1.027 0.999 1.027 1.017 1.027 86,773 1.0266 -1.79%
2021-05-14 0 1.120 1.070 1.130 1.020 1.120 4,000 4,280 1.0700 1.045 0.999 1.055 0.952 1.045 4,285 0.9988 -2.61%
2021-05-13 0 1.150 1.130 1.140 1.150 1.180 81,000 93,680 1.1565 1.073 1.055 1.064 1.073 1.101 86,773 1.0796 0.00%
2021-05-12 0 1.150 1.150 1.180 1.150 1.190 74,000 85,210 1.1515 1.073 1.073 1.101 1.073 1.111 79,274 1.0749 -2.54%
2021-05-11 0 1.180 1.160 1.200 1.180 1.280 164,000 199,720 1.2178 1.101 1.083 1.120 1.101 1.195 175,688 1.1368 -6.35%
2021-05-10 0 1.260 1.240 1.260 1.220 1.280 164,000 205,980 1.2560 1.176 1.158 1.176 1.139 1.195 175,688 1.1724 2.44%
2021-05-07 0 1.230 1.230 1.250 1.200 1.270 102,000 124,610 1.2217 1.148 1.148 1.167 1.120 1.186 109,269 1.1404 0.00%
2021-05-06 0 1.230 1.200 1.240 1.150 1.260 317,000 388,890 1.2268 1.148 1.120 1.158 1.073 1.176 339,592 1.1452 6.96%
2021-05-05 0 1.150 1.100 1.150 1.100 1.170 30,000 33,290 1.1097 1.073 1.027 1.073 1.027 1.092 32,138 1.0358 0.00%
2021-05-04 0 1.150 1.130 1.170 1.150 1.170 137,000 158,850 1.1595 1.073 1.055 1.092 1.073 1.092 146,764 1.0824 -1.71%
2021-05-03 0 1.170 1.140 1.170 1.150 1.180 149,000 174,280 1.1697 1.092 1.064 1.092 1.073 1.101 159,619 1.0919 0.00%
2021-04-30 0 1.170 1.140 1.170 1.090 1.190 121,000 133,920 1.1068 1.092 1.064 1.092 1.017 1.111 129,623 1.0331 7.34%
2021-04-29 0 1.090 1.070 1.110 1.090 1.090 10,000 10,900 1.0900 1.017 0.999 1.036 1.017 1.017 10,713 1.0175 2.83%
2021-04-28 0 1.060 1.060 1.080 1.000 1.110 50,000 53,280 1.0656 0.989 0.989 1.008 0.933 1.036 53,563 0.9947 -0.93%
2021-04-27 0 1.070 0.990 1.080 0.980 1.070 14,000 13,980 0.9986 0.999 0.924 1.008 0.915 0.999 14,998 0.9321 -0.93%
2021-04-26 0 1.080 1.030 1.100 - - 0 0 - 1.008 0.961 1.027 - - 0 - 0.00%
2021-04-23 0 1.080 1.080 1.090 1.030 1.130 150,000 160,550 1.0703 1.008 1.008 1.017 0.961 1.055 160,690 0.9991 -3.57%
2021-04-22 0 1.120 1.070 1.120 0.950 1.130 419,000 426,930 1.0189 1.045 0.999 1.045 0.887 1.055 448,861 0.9511 24.44%
2021-04-21 0 0.900 0.840 0.930 - - 0 0 - 0.840 0.784 0.868 - - 0 - 0.00%
2021-04-20 0 0.900 0.850 0.940 - - 0 0 - 0.840 0.793 0.877 - - 0 - 0.00%
2021-04-19 0 0.900 0.880 0.930 - - 0 0 - 0.840 0.821 0.868 - - 0 - 0.00%
2021-04-16 0 0.900 0.870 0.940 0.850 0.900 157,000 136,490 0.8694 0.840 0.812 0.877 0.793 0.840 168,189 0.8115 1.12%
2021-04-15 0 0.890 0.890 0.900 0.880 0.890 62,000 54,940 0.8861 0.831 0.831 0.840 0.821 0.831 66,419 0.8272 1.14%
2021-04-14 0 0.880 0.810 0.880 - - 0 0 - 0.821 0.756 0.821 - - 0 - 0.00%
2021-04-13 0 0.880 0.770 0.960 - - 0 0 - 0.821 0.719 0.896 - - 0 - 0.00%
2021-04-12 0 0.880 0.800 0.940 - - 0 0 - 0.821 0.747 0.877 - - 0 - 0.00%
2021-04-09 0 0.880 0.850 0.900 0.840 0.880 73,000 62,300 0.8534 0.821 0.793 0.840 0.784 0.821 78,203 0.7966 2.33%
2021-04-08 0 0.860 0.820 0.870 0.750 0.870 45,000 35,280 0.7840 0.803 0.765 0.812 0.700 0.812 48,207 0.7318 -2.27%
2021-04-07 0 0.880 0.870 0.900 - - 0 0 - 0.821 0.812 0.840 - - 0 - 0.00%
2021-04-01 0 0.880 0.800 0.960 0.850 0.880 17,000 14,660 0.8624 0.821 0.747 0.896 0.793 0.821 18,212 0.8050 8.64%
2021-03-31 0 0.810 0.810 0.850 - - 0 0 - 0.756 0.756 0.793 - - 0 - 0.00%
2021-03-30 0 0.810 0.810 0.840 - - 0 0 - 0.756 0.756 0.784 - - 0 - 0.00%
2021-03-29 0 0.810 0.810 0.860 - - 0 0 - 0.756 0.756 0.803 - - 0 - 0.00%
2021-03-26 0 0.810 0.810 0.850 0.810 0.820 44,000 36,060 0.8195 0.756 0.756 0.793 0.756 0.765 47,136 0.7650 -1.22%
2021-03-25 0 0.820 0.820 0.860 0.810 0.850 104,000 86,880 0.8354 0.765 0.765 0.803 0.756 0.793 111,412 0.7798 -10.87%
2021-03-24 0 0.920 0.860 0.920 0.900 0.920 51,000 46,520 0.9122 0.859 0.803 0.859 0.840 0.859 54,635 0.8515 0.00%
2021-03-23 0 0.920 0.880 0.920 0.920 0.920 20,000 18,400 0.9200 0.859 0.821 0.859 0.859 0.859 21,425 0.8588 -2.13%
2021-03-22 0 0.940 0.930 0.940 0.910 0.940 1,099,000 1,002,320 0.9120 0.877 0.868 0.877 0.849 0.877 1,177,324 0.8514 6.82%
2021-03-19 0 0.880 0.860 0.880 0.870 0.880 21,000 18,280 0.8705 0.821 0.803 0.821 0.812 0.821 22,497 0.8126 2.33%
2021-03-18 0 0.860 0.860 0.880 0.860 0.880 41,000 35,580 0.8678 0.803 0.803 0.821 0.803 0.821 43,922 0.8101 1.18%
2021-03-17 0 0.850 0.850 0.890 0.850 0.890 44,000 38,340 0.8714 0.793 0.793 0.831 0.793 0.831 47,136 0.8134 -6.59%
2021-03-16 0 0.910 0.900 0.910 0.910 0.930 47,000 43,150 0.9181 0.849 0.840 0.849 0.849 0.868 50,350 0.8570 -1.09%
2021-03-15 0 0.920 0.920 0.960 0.920 0.970 58,000 54,460 0.9390 0.859 0.859 0.896 0.859 0.905 62,134 0.8765 -3.16%
2021-03-12 0 0.950 0.920 0.950 0.900 0.960 144,000 135,840 0.9433 0.887 0.859 0.887 0.840 0.896 154,263 0.8806 10.47%
2021-03-11 0 0.860 0.850 0.890 0.860 0.920 82,000 72,740 0.8871 0.803 0.793 0.831 0.803 0.859 87,844 0.8281 2.38%
2021-03-10 0 0.840 0.830 0.870 0.800 0.840 76,000 61,840 0.8137 0.784 0.775 0.812 0.747 0.784 81,416 0.7596 -1.18%
2021-03-09 0 0.850 0.840 0.890 0.850 0.850 63,000 53,550 0.8500 0.793 0.784 0.831 0.793 0.793 67,490 0.7935 0.00%
2021-03-08 0 0.850 0.820 0.890 0.800 0.950 579,000 507,640 0.8768 0.793 0.765 0.831 0.747 0.887 620,264 0.8184 4.94%
2021-03-05 0 0.810 0.760 0.830 - - 10,000 8,300 0.8300 0.756 0.709 0.775 - - 10,713 0.7748 0.00%
2021-03-04 0 0.810 0.810 0.830 0.810 0.810 139,000 112,590 0.8100 0.756 0.756 0.775 0.756 0.756 148,906 0.7561 1.25%
2021-03-03 0 0.800 0.770 0.810 0.740 0.810 224,000 177,250 0.7913 0.747 0.719 0.756 0.691 0.756 239,964 0.7387 0.00%
2021-03-02 0 0.800 0.700 0.800 - - 1,000 800 0.8000 0.747 0.653 0.747 - - 1,071 0.7468 0.00%
2021-03-01 0 0.800 0.720 0.800 0.800 0.800 100,000 80,000 0.8000 0.747 0.672 0.747 0.747 0.747 107,127 0.7468 6.67%
2021-02-26 0 0.750 0.700 0.800 - - 0 0 - 0.700 0.653 0.747 - - 0 - 0.00%
2021-02-25 0 0.750 0.730 0.760 - - 0 0 - 0.700 0.681 0.709 - - 0 - 0.00%
2021-02-24 0 0.750 0.740 0.780 0.730 0.850 800,000 608,740 0.7609 0.700 0.691 0.728 0.681 0.793 857,015 0.7103 -8.54%
2021-02-23 0 0.820 0.820 0.920 0.710 0.850 269,000 207,770 0.7724 0.765 0.765 0.859 0.663 0.793 288,171 0.7210 10.81%
2021-02-22 0 0.740 0.700 0.740 0.700 0.740 51,000 35,740 0.7008 0.691 0.653 0.691 0.653 0.691 54,635 0.6542 -1.33%
2021-02-19 0 0.750 0.690 0.750 0.750 0.750 8,000 6,000 0.7500 0.700 0.644 0.700 0.700 0.700 8,570 0.7001 0.00%
2021-02-18 0 0.750 0.680 0.750 0.750 0.750 40,000 30,000 0.7500 0.700 0.635 0.700 0.700 0.700 42,851 0.7001 1.35%
2021-02-17 0 0.740 0.680 0.750 0.680 0.740 211,000 146,250 0.6931 0.691 0.635 0.700 0.635 0.691 226,038 0.6470 1.37%
2021-02-16 0 0.730 0.720 0.750 0.730 0.780 41,000 30,480 0.7434 0.681 0.672 0.700 0.681 0.728 43,922 0.6940 -6.41%
2021-02-11 0 0.780 0.720 0.780 0.780 0.790 42,000 32,870 0.7826 0.728 0.672 0.728 0.728 0.737 44,993 0.7306 11.43%
2021-02-10 0 0.700 0.650 0.780 - - 0 0 - 0.653 0.607 0.728 - - 0 - 0.00%
2021-02-09 0 0.700 0.630 0.720 0.620 0.700 34,000 22,290 0.6556 0.653 0.588 0.672 0.579 0.653 36,423 0.6120 16.67%
2021-02-08 0 0.600 0.580 0.800 - - 0 0 - 0.560 0.541 0.747 - - 0 - 0.00%
2021-02-05 0 0.600 0.550 0.600 0.600 0.630 150,000 93,040 0.6203 0.560 0.513 0.560 0.560 0.588 160,690 0.5790 -3.23%
2021-02-04 0 0.620 0.620 0.640 0.620 0.700 151,000 96,730 0.6406 0.579 0.579 0.597 0.579 0.653 161,762 0.5980 -11.43%
2021-02-03 0 0.700 0.620 0.800 - - 0 0 - 0.653 0.579 0.747 - - 0 - 0.00%
2021-02-02 0 0.700 0.620 0.720 - - 0 0 - 0.653 0.579 0.672 - - 0 - 0.00%
2021-02-01 0 0.700 0.660 0.750 0.700 0.700 15,000 10,500 0.7000 0.653 0.616 0.700 0.653 0.653 16,069 0.6534 6.06%
2021-01-29 0 0.660 0.620 0.750 - - 0 0 - 0.616 0.579 0.700 - - 0 - 0.00%
2021-01-28 0 0.660 0.660 0.700 - - 0 0 - 0.616 0.616 0.653 - - 0 - 0.00%
2021-01-27 0 0.660 0.660 0.750 - - 0 0 - 0.616 0.616 0.700 - - 0 - 0.00%
2021-01-26 0 0.660 0.660 0.750 0.660 0.660 6,000 3,960 0.6600 0.616 0.616 0.700 0.616 0.616 6,428 0.6161 0.00%
2021-01-25 0 0.660 0.660 0.750 0.660 0.660 12,000 8,460 0.7050 0.616 0.616 0.700 0.616 0.616 12,855 0.6581 -8.33%
2021-01-22 0 0.720 0.660 0.750 - - 0 0 - 0.672 0.616 0.700 - - 0 - 0.00%
2021-01-21 0 0.720 0.660 0.750 - - 0 0 - 0.672 0.616 0.700 - - 0 - 0.00%
2021-01-20 0 0.720 0.720 0.740 0.660 0.680 1,010,000 666,620 0.6600 0.672 0.672 0.691 0.616 0.635 1,081,981 0.6161 -5.26%
2021-01-19 0 0.760 0.660 0.760 - - 0 0 - 0.709 0.616 0.709 - - 0 - 0.00%
2021-01-18 0 0.760 0.740 0.760 0.760 0.760 47,000 35,720 0.7600 0.709 0.691 0.709 0.709 0.709 50,350 0.7094 2.70%
2021-01-15 0 0.740 0.700 0.780 - - 0 0 - 0.691 0.653 0.728 - - 0 - 0.00%
2021-01-14 0 0.740 0.720 0.790 - - 0 0 - 0.691 0.672 0.737 - - 0 - 0.00%
2021-01-13 0 0.740 0.740 0.790 - - 0 0 - 0.691 0.691 0.737 - - 0 - 0.00%
2021-01-12 0 0.740 0.700 0.790 0.740 0.740 66,000 48,840 0.7400 0.691 0.653 0.737 0.691 0.691 70,704 0.6908 2.78%
2021-01-11 0 0.720 0.720 0.800 0.700 0.720 14,000 9,940 0.7100 0.672 0.672 0.747 0.653 0.672 14,998 0.6628 -8.86%
2021-01-08 0 0.790 0.770 0.790 - - 0 0 - 0.737 0.719 0.737 - - 0 - 0.00%
2021-01-07 0 0.790 0.710 0.790 0.720 0.800 749,000 564,070 0.7531 0.737 0.663 0.737 0.672 0.747 802,380 0.7030 11.27%
2021-01-06 0 0.710 0.710 0.740 0.650 0.680 278,000 182,700 0.6572 0.663 0.663 0.691 0.607 0.635 297,813 0.6135 9.23%
2021-01-05 0 0.650 0.650 0.680 0.650 0.650 105,000 68,250 0.6500 0.607 0.607 0.635 0.607 0.607 112,483 0.6068 14.04%
2021-01-04 0 0.570 0.570 0.650 0.530 0.540 4,000 2,150 0.5375 0.532 0.532 0.607 0.495 0.504 4,285 0.5017 -8.06%
2020-12-31 0 0.620 0.540 0.630 - - 0 0 - 0.579 0.504 0.588 - - 0 - 0.00%
2020-12-30 0 0.620 0.540 0.620 0.600 0.620 14,000 8,600 0.6143 0.579 0.504 0.579 0.560 0.579 14,998 0.5734 16.98%
2020-12-29 0 0.530 0.500 0.610 0.530 0.530 20,000 10,600 0.5300 0.495 0.467 0.569 0.495 0.495 21,425 0.4947 0.00%
2020-12-28 0 0.530 0.530 0.610 0.530 0.610 4,000 2,280 0.5700 0.495 0.495 0.569 0.495 0.569 4,285 0.5321 -13.11%
2020-12-24 0 0.610 0.530 0.610 - - 0 0 - 0.569 0.495 0.569 - - 0 - 0.00%
2020-12-23 0 0.610 0.530 0.610 - - 0 0 - 0.569 0.495 0.569 - - 0 - 0.00%
2020-12-22 0 0.610 0.550 0.680 - - 0 0 - 0.569 0.513 0.635 - - 0 - 0.00%
2020-12-21 0 0.610 0.610 0.660 0.610 0.610 20,000 12,200 0.6100 0.569 0.569 0.616 0.569 0.569 21,425 0.5694 -12.86%
2020-12-18 0 0.700 0.610 0.730 - - 0 0 - 0.653 0.569 0.681 - - 0 - 0.00%
2020-12-17 0 0.700 0.650 0.750 0.600 0.700 30,000 20,600 0.6867 0.653 0.607 0.700 0.560 0.653 32,138 0.6410 16.67%
2020-12-16 0 0.600 0.600 0.630 0.600 0.600 25,000 15,000 0.6000 0.560 0.560 0.588 0.560 0.560 26,782 0.5601 9.09%
2020-12-15 0 0.550 0.560 0.680 0.550 0.680 56,000 32,810 0.5859 0.513 0.523 0.635 0.513 0.635 59,991 0.5469 1.85%
2020-12-14 0 0.540 0.500 0.590 - - 0 0 - 0.504 0.467 0.551 - - 0 - 0.00%
2020-12-11 0 0.540 0.500 0.590 - - 0 0 - 0.504 0.467 0.551 - - 0 - 0.00%
2020-12-10 0 0.540 0.500 0.590 - - 0 0 - 0.504 0.467 0.551 - - 0 - 0.00%
2020-12-09 0 0.540 0.520 0.590 - - 0 0 - 0.504 0.485 0.551 - - 0 - 0.00%
2020-12-08 0 0.540 0.500 0.570 - - 0 0 - 0.504 0.467 0.532 - - 0 - 0.00%
2020-12-07 0 0.540 0.510 0.560 0.540 0.540 35,000 18,900 0.5400 0.504 0.476 0.523 0.504 0.504 37,494 0.5041 5.88%
2020-12-04 0 0.510 0.510 0.540 0.500 0.500 30,000 15,000 0.5000 0.476 0.476 0.504 0.467 0.467 32,138 0.4667 -5.56%
2020-12-03 0 0.540 0.510 0.570 - - 0 0 - 0.504 0.476 0.532 - - 0 - 0.00%
2020-12-02 0 0.540 0.510 0.560 0.540 0.540 163,000 88,020 0.5400 0.504 0.476 0.523 0.504 0.504 174,617 0.5041 3.85%
2020-12-01 0 0.520 0.510 0.590 - - 0 0 - 0.485 0.476 0.551 - - 0 - 0.00%
2020-11-30 0 0.520 0.520 0.580 0.470 0.530 171,000 87,015 0.5089 0.485 0.485 0.541 0.439 0.495 183,187 0.4750 0.00%
2020-11-27 0 0.520 0.520 0.580 0.520 0.520 21,000 10,920 0.5200 0.485 0.485 0.541 0.485 0.485 22,497 0.4854 1.96%
2020-11-26 0 0.510 0.485 0.510 0.465 0.520 40,000 19,775 0.4944 0.476 0.453 0.476 0.434 0.485 42,851 0.4615 -3.77%
2020-11-25 0 0.530 0.470 0.530 - - 0 0 - 0.495 0.439 0.495 - - 0 - 0.00%
2020-11-24 0 0.530 0.470 0.580 - - 0 0 - 0.495 0.439 0.541 - - 0 - 0.00%
2020-11-23 0 0.530 0.465 0.580 - - 0 0 - 0.495 0.434 0.541 - - 0 - 0.00%
2020-11-20 0 0.530 0.490 0.710 - - 0 0 - 0.495 0.457 0.663 - - 0 - 0.00%
2020-11-19 0 0.530 0.470 0.530 - - 0 0 - 0.495 0.439 0.495 - - 0 - 0.00%
2020-11-18 0 0.530 0.480 0.530 0.530 0.530 1,000 530 0.5300 0.495 0.448 0.495 0.495 0.495 1,071 0.4947 0.00%
2020-11-17 0 0.530 0.500 0.530 - - 0 0 - 0.495 0.467 0.495 - - 0 - 0.00%
2020-11-16 0 0.530 0.470 0.530 - - 0 0 - 0.495 0.439 0.495 - - 0 - 0.00%
2020-11-13 0 0.530 0.470 0.530 - - 0 0 - 0.495 0.439 0.495 - - 0 - 0.00%
2020-11-12 0 0.530 0.460 0.590 - - 0 0 - 0.495 0.429 0.551 - - 0 - 0.00%
2020-11-11 0 0.530 0.530 0.570 - - 0 0 - 0.495 0.495 0.532 - - 0 - 3.92%
2020-11-10 0 0.510 0.510 0.700 0.480 0.480 20,000 9,600 0.4800 0.476 0.476 0.653 0.448 0.448 21,425 0.4481 -5.56%
2020-11-09 0 0.540 0.540 0.610 0.540 0.540 4,000 2,160 0.5400 0.504 0.504 0.569 0.504 0.504 4,285 0.5041 0.00%
2020-11-06 0 0.540 0.500 0.540 0.500 0.540 61,000 30,540 0.5007 0.504 0.467 0.504 0.467 0.504 65,347 0.4673 3.85%
2020-11-05 0 0.520 0.460 0.540 - - 0 0 - 0.485 0.429 0.504 - - 0 - 0.00%
2020-11-04 0 0.520 - 0.520 - - 0 0 - 0.485 - 0.485 - - 0 - -3.70%
2020-11-03 0 0.540 0.470 0.540 - - 0 0 - 0.504 0.439 0.504 - - 0 - 0.00%
2020-11-02 0 0.540 0.470 0.540 - - 0 0 - 0.504 0.439 0.504 - - 0 - 0.00%
2020-10-30 0 0.540 0.500 0.540 - - 0 0 - 0.504 0.467 0.504 - - 0 - -5.26%
2020-10-29 0 0.570 0.500 0.610 - - 0 0 - 0.532 0.467 0.569 - - 0 - 0.00%
2020-10-28 0 0.570 0.500 0.610 - - 0 0 - 0.532 0.467 0.569 - - 0 - 0.00%
2020-10-27 0 0.570 0.500 0.610 - - 0 0 - 0.532 0.467 0.569 - - 0 - 0.00%
2020-10-23 0 0.570 0.500 0.610 - - 0 0 - 0.532 0.467 0.569 - - 0 - 0.00%
2020-10-22 0 0.570 0.500 0.610 - - 0 0 - 0.532 0.467 0.569 - - 0 - 0.00%
2020-10-21 0 0.570 0.510 0.600 - - 0 0 - 0.532 0.476 0.560 - - 0 - 0.00%
2020-10-20 0 0.570 0.500 0.600 - - 0 0 - 0.532 0.467 0.560 - - 0 - 0.00%
2020-10-19 0 0.570 0.500 0.600 - - 0 0 - 0.532 0.467 0.560 - - 0 - 0.00%
2020-10-16 0 0.570 0.500 0.600 - - 0 0 - 0.532 0.467 0.560 - - 0 - 0.00%
2020-10-15 0 0.570 0.500 0.600 - - 0 0 - 0.532 0.467 0.560 - - 0 - 0.00%
2020-10-14 0 0.570 0.500 0.570 0.570 0.570 44,000 25,080 0.5700 0.532 0.467 0.532 0.532 0.532 47,136 0.5321 3.64%
2020-10-12 0 0.550 0.470 0.600 0.510 0.550 8,000 4,360 0.5450 0.513 0.439 0.560 0.476 0.513 8,570 0.5087 7.84%
2020-10-09 0 0.510 0.470 0.510 - - 0 0 - 0.476 0.439 0.476 - - 0 - 0.00%
2020-10-08 0 0.510 0.460 0.550 - - 0 0 - 0.476 0.429 0.513 - - 0 - 0.00%
2020-10-07 0 0.510 0.450 0.510 - - 0 0 - 0.476 0.420 0.476 - - 0 - 0.00%
2020-10-06 0 0.510 0.510 0.540 0.510 0.510 16,000 8,160 0.5100 0.476 0.476 0.504 0.476 0.476 17,140 0.4761 0.00%
2020-10-05 0 0.510 0.455 0.510 - - 0 0 - 0.476 0.425 0.476 - - 0 - 0.00%
2020-09-30 0 0.510 0.460 0.510 - - 0 0 - 0.476 0.429 0.476 - - 0 - -1.92%
2020-09-29 0 0.520 0.460 0.600 - - 0 0 - 0.485 0.429 0.560 - - 0 - 0.00%
2020-09-28 0 0.520 0.460 0.550 - - 0 0 - 0.485 0.429 0.513 - - 0 - 0.00%
2020-09-25 0 0.520 0.465 0.520 - - 0 0 - 0.485 0.434 0.485 - - 0 - -3.70%
2020-09-24 0 0.540 0.460 0.600 - - 0 0 - 0.504 0.429 0.560 - - 0 - 0.00%
2020-09-23 0 0.540 0.460 0.540 - - 0 0 - 0.504 0.429 0.504 - - 0 - 0.00%
2020-09-22 0 0.540 0.460 0.540 - - 0 0 - 0.504 0.429 0.504 - - 0 - 0.00%
2020-09-21 0 0.540 0.470 0.600 - - 0 0 - 0.504 0.439 0.560 - - 0 - 0.00%
2020-09-18 0 0.540 0.460 0.600 - - 0 0 - 0.504 0.429 0.560 - - 0 - 0.00%
2020-09-17 0 0.540 0.540 0.600 - - 0 0 - 0.504 0.504 0.560 - - 0 - 0.00%
2020-09-16 0 0.540 0.460 0.540 - - 0 0 - 0.504 0.429 0.504 - - 0 - 0.00%
2020-09-15 0 0.540 0.460 0.540 - - 0 0 - 0.504 0.429 0.504 - - 0 - 0.00%
2020-09-14 0 0.540 0.470 0.540 - - 0 0 - 0.504 0.439 0.504 - - 0 - 0.00%
2020-09-11 0 0.540 0.480 0.600 - - 0 0 - 0.504 0.448 0.560 - - 0 - 0.00%
2020-09-10 0 0.540 0.475 0.540 0.540 0.540 3,000 1,620 0.5400 0.504 0.443 0.504 0.504 0.504 3,214 0.5041 5.88%
2020-09-09 0 0.510 0.460 0.520 - - 0 0 - 0.476 0.429 0.485 - - 0 - 0.00%
2020-09-08 0 0.510 0.460 0.540 - - 0 0 - 0.476 0.429 0.504 - - 0 - 0.00%
2020-09-07 0 0.510 0.460 0.540 - - 0 0 - 0.476 0.429 0.504 - - 0 - 0.00%
2020-09-04 0 0.510 0.510 0.530 0.460 0.460 4,000 1,840 0.4600 0.476 0.476 0.495 0.429 0.429 4,285 0.4294 2.00%
2020-09-03 0 0.500 0.460 0.550 - - 0 0 - 0.467 0.429 0.513 - - 0 - 0.00%
2020-09-02 0 0.500 0.465 0.550 0.500 0.500 1,000 500 0.5000 0.467 0.434 0.513 0.467 0.467 1,071 0.4667 0.00%
2020-09-01 0 0.500 0.470 0.540 - - 0 0 - 0.467 0.439 0.504 - - 0 - -3.85%
2020-08-31 0 0.520 0.460 0.495 - - 0 0 - 0.485 0.429 0.462 - - 0 - -5.45%
2020-08-28 0 0.550 0.500 0.530 0.485 0.560 31,000 16,985 0.5479 0.513 0.467 0.495 0.453 0.523 33,209 0.5115 1.85%
2020-08-27 0 0.540 0.510 0.550 0.510 0.550 56,000 30,070 0.5370 0.504 0.476 0.513 0.476 0.513 59,991 0.5012 -10.00%
2020-08-26 0 0.600 0.550 0.600 0.630 0.630 88,000 55,440 0.6300 0.560 0.513 0.560 0.588 0.588 94,272 0.5881 9.09%
2020-08-25 0 0.550 0.550 0.660 0.550 0.550 2,000 1,100 0.5500 0.513 0.513 0.616 0.513 0.513 2,143 0.5134 -17.91%
2020-08-24 0 0.670 0.550 0.670 - - 0 0 - 0.625 0.513 0.625 - - 0 - 0.00%
2020-08-21 0 0.670 0.650 0.670 0.670 0.670 2,000 1,340 0.6700 0.625 0.607 0.625 0.625 0.625 2,143 0.6254 11.67%
2020-08-20 0 0.600 0.560 0.620 0.530 0.600 36,000 19,920 0.5533 0.560 0.523 0.579 0.495 0.560 38,566 0.5165 -11.76%
2020-08-19 0 0.680 - 0.700 - - 0 0 - 0.635 - 0.653 - - 0 - 0.00%
2020-08-18 0 0.680 - 0.680 0.690 0.690 1,000 690 0.6900 0.635 - 0.635 0.644 0.644 1,071 0.6441 0.00%
2020-08-17 0 0.680 0.660 0.680 0.690 0.690 1,000 690 0.6900 0.635 0.616 0.635 0.644 0.644 1,071 0.6441 11.48%
2020-08-14 0 0.610 0.520 0.690 - - 0 0 - 0.569 0.485 0.644 - - 0 - 0.00%
2020-08-13 0 0.610 0.520 0.690 - - 0 0 - 0.569 0.485 0.644 - - 0 - 0.00%
2020-08-12 0 0.610 0.520 0.620 - - 0 0 - 0.569 0.485 0.579 - - 0 - 0.00%
2020-08-11 0 0.610 0.520 0.690 - - 0 0 - 0.569 0.485 0.644 - - 0 - 0.00%
2020-08-10 0 0.610 0.520 0.690 - - 0 0 - 0.569 0.485 0.644 - - 0 - 0.00%
2020-08-07 0 0.610 0.520 0.690 - - 0 0 - 0.569 0.485 0.644 - - 0 - 0.00%
2020-08-06 0 0.610 0.520 0.690 - - 0 0 - 0.569 0.485 0.644 - - 0 - 0.00%
2020-08-05 0 0.610 0.520 0.640 - - 0 0 - 0.569 0.485 0.597 - - 0 - 0.00%
2020-08-04 0 0.610 0.520 0.690 - - 0 0 - 0.569 0.485 0.644 - - 0 - 0.00%
2020-08-03 0 0.610 0.480 0.690 - - 0 0 - 0.569 0.448 0.644 - - 0 - 0.00%
2020-07-31 0 0.610 0.520 0.630 - - 0 0 - 0.569 0.485 0.588 - - 0 - 0.00%
2020-07-30 0 0.610 0.500 0.700 - - 0 0 - 0.569 0.467 0.653 - - 0 - 0.00%
2020-07-29 0 0.610 0.610 0.620 0.540 0.540 11,000 5,940 0.5400 0.569 0.569 0.579 0.504 0.504 11,784 0.5041 -4.69%
2020-07-28 0 0.640 0.530 0.700 - - 0 0 - 0.597 0.495 0.653 - - 0 - 0.00%
2020-07-27 0 0.640 0.520 0.670 - - 0 0 - 0.597 0.485 0.625 - - 0 - 0.00%
2020-07-24 0 0.640 0.550 0.670 0.640 0.640 177,000 113,280 0.6400 0.597 0.513 0.625 0.597 0.597 189,614 0.5974 0.00%
2020-07-23 0 0.640 0.640 0.920 0.560 0.700 33,000 21,480 0.6509 0.597 0.597 0.859 0.523 0.653 35,352 0.6076 23.08%
2020-07-22 0 0.520 0.475 0.600 - - 0 0 - 0.485 0.443 0.560 - - 0 - 0.00%
2020-07-21 0 0.520 0.490 0.600 - - 0 0 - 0.485 0.457 0.560 - - 0 - 0.00%
2020-07-20 0 0.520 0.480 0.600 - - 0 0 - 0.485 0.448 0.560 - - 0 - 0.00%
2020-07-17 0 0.520 0.465 0.600 - - 0 0 - 0.485 0.434 0.560 - - 0 - 0.00%
2020-07-16 0 0.520 0.480 0.600 - - 0 0 - 0.485 0.448 0.560 - - 0 - 0.00%
2020-07-15 0 0.520 0.470 0.600 - - 0 0 - 0.485 0.439 0.560 - - 0 - 0.00%
2020-07-14 0 0.520 0.475 0.600 - - 0 0 - 0.485 0.443 0.560 - - 0 - 0.00%
2020-07-13 0 0.520 0.465 0.520 - - 0 0 - 0.485 0.434 0.485 - - 0 - 0.00%
2020-07-10 0 0.520 0.520 0.580 - - 0 0 - 0.485 0.485 0.541 - - 0 - 0.00%
2020-07-09 0 0.520 0.520 0.580 0.520 0.520 11,000 5,720 0.5200 0.485 0.485 0.541 0.485 0.485 11,784 0.4854 0.00%
2020-07-08 0 0.520 0.520 0.580 - - 0 0 - 0.485 0.485 0.541 - - 0 - 4.00%
2020-07-07 0 0.500 0.500 0.580 0.470 0.590 43,000 24,720 0.5749 0.467 0.467 0.541 0.439 0.551 46,065 0.5366 -7.41%
2020-07-06 0 0.540 0.520 0.610 0.540 0.540 10,000 5,400 0.5400 0.504 0.485 0.569 0.504 0.504 10,713 0.5041 9.09%
2020-07-03 0 0.495 0.495 0.540 - - 0 0 - 0.462 0.462 0.504 - - 0 - 0.00%
2020-07-02 0 0.495 0.495 0.520 0.495 0.495 20,000 9,900 0.4950 0.462 0.462 0.485 0.462 0.462 21,425 0.4621 4.21%
2020-06-30 0 0.475 0.475 0.500 0.465 0.465 20,000 9,300 0.4650 0.443 0.443 0.467 0.434 0.434 21,425 0.4341 -6.86%
2020-06-29 0 0.510 0.465 0.620 - - 0 0 - 0.476 0.434 0.579 - - 0 - 0.00%
2020-06-26 0 0.510 0.510 0.610 - - 0 0 - 0.476 0.476 0.569 - - 0 - 2.00%
2020-06-24 0 0.500 0.460 0.610 - - 0 0 - 0.467 0.429 0.569 - - 0 - 0.00%
2020-06-23 0 0.500 0.500 0.600 0.500 0.500 17,000 8,500 0.5000 0.467 0.467 0.560 0.467 0.467 18,212 0.4667 1.01%
2020-06-22 0 0.495 0.495 0.590 - - 0 0 - 0.462 0.462 0.551 - - 0 - 1.02%
2020-06-19 0 0.490 0.490 0.580 - - 0 0 - 0.457 0.457 0.541 - - 0 - 2.08%
2020-06-18 0 0.480 0.460 0.580 0.480 0.480 31,000 14,880 0.4800 0.448 0.429 0.541 0.448 0.448 33,209 0.4481 0.00%
2020-06-17 0 0.480 0.450 0.580 - - 0 0 - 0.448 0.420 0.541 - - 0 - 0.00%
2020-06-16 0 0.480 0.420 0.480 - - 0 0 - 0.448 0.392 0.448 - - 0 - 0.00%
2020-06-15 0 0.480 0.480 0.580 0.480 0.480 20,000 9,600 0.4800 0.448 0.448 0.541 0.448 0.448 21,425 0.4481 -1.03%
2020-06-12 0 0.485 0.420 0.580 - - 0 0 - 0.453 0.392 0.541 - - 0 - 0.00%
2020-06-11 0 0.485 0.420 0.580 - - 0 0 - 0.453 0.392 0.541 - - 0 - 0.00%
2020-06-10 0 0.485 0.420 0.580 - - 0 0 - 0.453 0.392 0.541 - - 0 - 0.00%
2020-06-09 0 0.485 0.440 0.580 - - 0 0 - 0.453 0.411 0.541 - - 0 - 0.00%
2020-06-08 0 0.485 0.460 0.485 0.490 0.490 5,000 2,450 0.4900 0.453 0.429 0.453 0.457 0.457 5,356 0.4574 5.43%
2020-06-05 0 0.460 0.425 0.550 - - 0 0 - 0.429 0.397 0.513 - - 0 - 0.00%
2020-06-04 0 0.460 0.420 0.550 - - 0 0 - 0.429 0.392 0.513 - - 0 - 0.00%
2020-06-03 0 0.460 0.420 0.460 - - 0 0 - 0.429 0.392 0.429 - - 0 - 0.00%
2020-06-02 0 0.460 0.420 0.460 - - 0 0 - 0.429 0.392 0.429 - - 0 - 0.00%
2020-06-01 0 0.460 0.420 0.460 0.460 0.460 5,000 2,300 0.4600 0.429 0.392 0.429 0.429 0.429 5,356 0.4294 0.00%
2020-05-29 0 0.460 0.420 0.550 - - 0 0 - 0.429 0.392 0.513 - - 0 - 0.00%
2020-05-28 0 0.460 0.420 0.550 - - 0 0 - 0.429 0.392 0.513 - - 0 - 0.00%
2020-05-27 0 0.460 0.420 0.540 - - 0 0 - 0.429 0.392 0.504 - - 0 - 0.00%
2020-05-26 0 0.460 0.425 0.530 - - 0 0 - 0.429 0.397 0.495 - - 0 - 0.00%
2020-05-25 0 0.460 0.420 0.550 - - 0 0 - 0.429 0.392 0.513 - - 0 - 0.00%
2020-05-22 0 0.460 0.420 0.510 - - 0 0 - 0.429 0.392 0.476 - - 0 - 0.00%
2020-05-21 0 0.460 0.420 0.520 - - 0 0 - 0.429 0.392 0.485 - - 0 - 0.00%
2020-05-20 0 0.460 0.460 0.600 0.450 0.450 22,000 9,900 0.4500 0.429 0.429 0.560 0.420 0.420 23,568 0.4201 -7.07%
2020-05-19 0 0.495 0.430 0.570 - - 0 0 - 0.462 0.401 0.532 - - 0 - 0.00%
2020-05-18 0 0.495 0.420 0.590 - - 0 0 - 0.462 0.392 0.551 - - 0 - 0.00%
2020-05-15 0 0.495 0.390 0.600 - - 0 0 - 0.462 0.364 0.560 - - 0 - 0.00%
2020-05-14 0 0.495 0.445 0.570 - - 0 0 - 0.462 0.415 0.532 - - 0 - 0.00%
2020-05-13 0 0.495 0.450 0.600 - - 0 0 - 0.462 0.420 0.560 - - 0 - 0.00%
2020-05-12 0 0.495 0.420 0.590 - - 0 0 - 0.462 0.392 0.551 - - 0 - 0.00%
2020-05-11 0 0.495 0.490 0.495 - - 0 0 - 0.462 0.457 0.462 - - 0 - 0.00%
2020-05-08 0 0.495 0.495 0.530 0.455 0.590 20,000 10,450 0.5225 0.462 0.462 0.495 0.425 0.551 21,425 0.4877 -6.60%
2020-05-07 0 0.530 0.455 0.600 - - 0 0 - 0.495 0.425 0.560 - - 0 - 0.00%
2020-05-06 0 0.530 0.420 0.600 - - 0 0 - 0.495 0.392 0.560 - - 0 - 0.00%
2020-05-05 0 0.530 0.455 0.600 - - 0 0 - 0.495 0.425 0.560 - - 0 - 0.00%
2020-05-04 0 0.530 0.435 0.600 - - 0 0 - 0.495 0.406 0.560 - - 0 - 0.00%
2020-04-29 0 0.530 0.460 0.600 - - 0 0 - 0.495 0.429 0.560 - - 0 - 0.00%
2020-04-28 0 0.530 0.460 0.600 - - 0 0 - 0.495 0.429 0.560 - - 0 - 0.00%
2020-04-27 0 0.530 0.410 0.600 - - 0 0 - 0.495 0.383 0.560 - - 0 - 0.00%
2020-04-24 0 0.530 0.465 0.600 - - 0 0 - 0.495 0.434 0.560 - - 0 - 0.00%
2020-04-23 0 0.530 0.500 0.600 - - 0 0 - 0.495 0.467 0.560 - - 0 - 0.00%
2020-04-22 0 0.530 0.460 0.600 - - 0 0 - 0.495 0.429 0.560 - - 0 - 0.00%
2020-04-21 0 0.530 0.460 0.580 - - 0 0 - 0.495 0.429 0.541 - - 0 - 0.00%
2020-04-20 0 0.530 0.455 0.600 - - 0 0 - 0.495 0.425 0.560 - - 0 - 0.00%
2020-04-17 0 0.530 0.460 0.600 - - 0 0 - 0.495 0.429 0.560 - - 0 - 0.00%
2020-04-16 0 0.530 0.460 0.600 - - 0 0 - 0.495 0.429 0.560 - - 0 - 0.00%
2020-04-15 0 0.530 0.470 0.530 - - 0 0 - 0.495 0.439 0.495 - - 0 - 0.00%
2020-04-14 0 0.530 0.455 0.600 - - 0 0 - 0.495 0.425 0.560 - - 0 - 0.00%
2020-04-09 0 0.530 0.520 0.600 - - 0 0 - 0.495 0.485 0.560 - - 0 - 0.00%
2020-04-08 0 0.530 0.480 0.560 0.480 0.540 116,000 59,760 0.5152 0.495 0.448 0.523 0.448 0.504 124,267 0.4809 13.98%
2020-04-07 0 0.465 0.430 0.530 0.465 0.480 15,000 7,065 0.4710 0.434 0.401 0.495 0.434 0.448 16,069 0.4397 -3.12%
2020-04-06 0 0.480 0.400 0.500 - - 0 0 - 0.448 0.373 0.467 - - 0 - 0.00%
2020-04-03 0 0.480 0.410 0.480 - - 0 0 - 0.448 0.383 0.448 - - 0 - 0.00%
2020-04-02 0 0.480 0.450 0.480 0.450 0.480 40,000 18,030 0.4508 0.448 0.420 0.448 0.420 0.448 42,851 0.4208 -11.11%
2020-04-01 0 0.540 0.445 0.540 0.520 0.540 3,000 1,580 0.5267 0.504 0.415 0.504 0.485 0.504 3,214 0.4916 1.89%
2020-03-31 0 0.530 0.450 0.530 - - 0 0 - 0.495 0.420 0.495 - - 0 - -1.85%
2020-03-30 0 0.540 0.445 0.660 - - 0 0 - 0.504 0.415 0.616 - - 0 - 0.00%
2020-03-27 0 0.540 0.480 0.540 0.500 0.540 47,000 23,600 0.5021 0.504 0.448 0.504 0.467 0.504 50,350 0.4687 -1.82%
2020-03-26 0 0.550 0.435 0.550 - - 0 0 - 0.513 0.406 0.513 - - 0 - 0.00%
2020-03-25 0 0.550 0.490 0.550 - - 0 0 - 0.513 0.457 0.513 - - 0 - -1.79%
2020-03-24 0 0.560 0.440 0.570 - - 0 0 - 0.523 0.411 0.532 - - 0 - 0.00%
2020-03-23 0 0.560 0.520 0.560 - - 0 0 - 0.523 0.485 0.523 - - 0 - -1.75%
2020-03-20 0 0.570 0.510 0.570 - - 0 0 - 0.532 0.476 0.532 - - 0 - 0.00%
2020-03-19 0 0.570 0.510 0.570 0.510 0.590 306,000 169,970 0.5555 0.532 0.476 0.532 0.476 0.551 327,808 0.5185 -17.39%
2020-03-18 0 0.690 0.520 0.690 - - 0 0 - 0.644 0.485 0.644 - - 0 - 0.00%
2020-03-17 0 0.690 0.530 0.690 - - 0 0 - 0.644 0.495 0.644 - - 0 - -1.43%
2020-03-16 0 0.700 0.620 0.700 - - 0 0 - 0.653 0.579 0.653 - - 0 - -2.78%
2020-03-13 0 0.720 0.580 0.720 0.720 0.730 100,000 72,760 0.7276 0.672 0.541 0.672 0.672 0.681 107,127 0.6792 0.00%
2020-03-12 0 0.720 0.590 0.720 - - 0 0 - 0.672 0.551 0.672 - - 0 - -1.37%
2020-03-11 0 0.730 0.700 0.730 0.730 0.730 110,000 80,300 0.7300 0.681 0.653 0.681 0.681 0.681 117,840 0.6814 4.29%
2020-03-10 0 0.700 0.560 0.700 - - 0 0 - 0.653 0.523 0.653 - - 0 - -1.41%
2020-03-09 0 0.710 0.435 0.710 - - 0 0 - 0.663 0.406 0.663 - - 0 - 0.00%
2020-03-06 0 0.710 0.620 0.730 - - 0 0 - 0.663 0.579 0.681 - - 0 - 0.00%
2020-03-05 0 0.710 0.620 0.730 0.710 0.710 1,000 710 0.7100 0.663 0.579 0.681 0.663 0.663 1,071 0.6628 1.43%
2020-03-04 0 0.700 0.640 0.700 0.700 0.710 37,000 26,260 0.7097 0.653 0.597 0.653 0.653 0.663 39,637 0.6625 -1.41%
2020-03-03 0 0.710 0.650 0.710 0.710 0.710 5,000 3,550 0.7100 0.663 0.607 0.663 0.663 0.663 5,356 0.6628 4.41%
2020-03-02 0 0.680 0.640 0.710 - - 0 0 - 0.635 0.597 0.663 - - 0 - 0.00%
2020-02-28 0 0.680 0.640 0.710 - - 0 0 - 0.635 0.597 0.663 - - 0 - 0.00%
2020-02-27 0 0.680 0.640 0.710 - - 0 0 - 0.635 0.597 0.663 - - 0 - 0.00%
2020-02-26 0 0.680 0.650 0.710 - - 0 0 - 0.635 0.607 0.663 - - 0 - 0.00%
2020-02-25 0 0.680 0.630 0.690 - - 0 0 - 0.635 0.588 0.644 - - 0 - 0.00%
2020-02-24 0 0.680 0.640 0.700 - - 0 0 - 0.635 0.597 0.653 - - 0 - 0.00%
2020-02-21 0 0.680 0.640 0.700 - - 0 0 - 0.635 0.597 0.653 - - 0 - 0.00%
2020-02-20 0 0.680 0.640 0.710 - - 0 0 - 0.635 0.597 0.663 - - 0 - 0.00%
2020-02-19 0 0.680 0.640 0.700 - - 0 0 - 0.635 0.597 0.653 - - 0 - 0.00%
2020-02-18 0 0.680 0.640 0.690 0.680 0.680 10,000 6,800 0.6800 0.635 0.597 0.644 0.635 0.635 10,713 0.6348 1.49%
2020-02-17 0 0.670 0.670 0.700 0.630 0.640 4,000 2,540 0.6350 0.625 0.625 0.653 0.588 0.597 4,285 0.5928 -4.29%
2020-02-14 0 0.700 0.640 0.700 - - 0 0 - 0.653 0.597 0.653 - - 0 - 0.00%
2020-02-13 0 0.700 0.640 0.700 - - 0 0 - 0.653 0.597 0.653 - - 0 - 0.00%
2020-02-12 0 0.700 0.640 0.700 - - 0 0 - 0.653 0.597 0.653 - - 0 - 0.00%
2020-02-11 0 0.700 0.650 0.700 0.700 0.700 10,000 7,000 0.7000 0.653 0.607 0.653 0.653 0.653 10,713 0.6534 -1.41%
2020-02-10 0 0.710 0.660 0.720 0.690 0.710 4,000 2,800 0.7000 0.663 0.616 0.672 0.644 0.663 4,285 0.6534 -1.39%
2020-02-07 0 0.720 0.660 0.720 - - 0 0 - 0.672 0.616 0.672 - - 0 - 0.00%
2020-02-06 0 0.720 0.630 0.720 - - 0 0 - 0.672 0.588 0.672 - - 0 - 0.00%
2020-02-05 0 0.720 0.620 0.720 - - 0 0 - 0.672 0.579 0.672 - - 0 - 0.00%
2020-02-04 0 0.720 0.620 0.720 - - 0 0 - 0.672 0.579 0.672 - - 0 - 0.00%
2020-02-03 0 0.720 0.590 0.720 0.720 0.720 2,000 1,440 0.7200 0.672 0.551 0.672 0.672 0.672 2,143 0.6721 14.29%
2020-01-31 0 0.630 0.590 0.680 - - 0 0 - 0.588 0.551 0.635 - - 0 - 0.00%
2020-01-30 0 0.630 0.620 0.670 0.630 0.630 110,000 69,300 0.6300 0.588 0.579 0.625 0.588 0.588 117,840 0.5881 -5.97%
2020-01-29 0 0.670 0.630 0.740 - - 0 0 - 0.625 0.588 0.691 - - 0 - 0.00%
2020-01-24 0 0.670 0.650 0.690 - - 0 0 - 0.625 0.607 0.644 - - 0 - 0.00%
2020-01-23 0 0.670 0.650 0.680 - - 0 0 - 0.625 0.607 0.635 - - 0 - 0.00%
2020-01-22 0 0.670 0.650 0.700 - - 0 0 - 0.625 0.607 0.653 - - 0 - 0.00%
2020-01-21 0 0.670 0.660 0.690 0.650 0.650 2,000 1,300 0.6500 0.625 0.616 0.644 0.607 0.607 2,143 0.6068 -1.47%
2020-01-20 0 0.680 0.650 0.680 - - 0 0 - 0.635 0.607 0.635 - - 0 - -1.45%
2020-01-17 0 0.690 0.640 0.690 - - 0 0 - 0.644 0.597 0.644 - - 0 - 0.00%
2020-01-16 0 0.690 0.660 0.690 - - 0 0 - 0.644 0.616 0.644 - - 0 - 0.00%
2020-01-15 0 0.690 0.650 0.690 0.650 0.740 22,000 14,480 0.6582 0.644 0.607 0.644 0.607 0.691 23,568 0.6144 1.47%
2020-01-14 0 0.680 0.660 0.690 0.680 0.690 30,000 20,600 0.6867 0.635 0.616 0.644 0.635 0.644 32,138 0.6410 -1.45%
2020-01-13 0 0.690 0.660 0.690 0.630 0.690 62,000 39,980 0.6448 0.644 0.616 0.644 0.588 0.644 66,419 0.6019 -4.17%
2020-01-10 0 0.720 0.660 0.720 - - 0 0 - 0.672 0.616 0.672 - - 0 - 0.00%
2020-01-09 0 0.720 0.670 0.720 0.660 0.720 11,000 7,420 0.6745 0.672 0.625 0.672 0.616 0.672 11,784 0.6297 0.00%
2020-01-08 0 0.720 0.690 0.720 - - 0 0 - 0.672 0.644 0.672 - - 0 - 0.00%
2020-01-07 0 0.720 0.690 0.720 - - 0 0 - 0.672 0.644 0.672 - - 0 - 0.00%
2020-01-06 0 0.720 0.690 0.760 0.720 0.720 10,000 7,200 0.7200 0.672 0.644 0.709 0.672 0.672 10,713 0.6721 -5.26%
2020-01-03 0 0.760 0.690 0.760 - - 0 0 - 0.709 0.644 0.709 - - 0 - 0.00%
2020-01-02 0 0.760 0.690 0.760 - - 0 0 - 0.709 0.644 0.709 - - 0 - 0.00%
2019-12-31 0 0.760 0.700 0.760 - - 0 0 - 0.709 0.653 0.709 - - 0 - 0.00%
2019-12-30 0 0.760 0.690 0.760 0.760 0.760 1,000 760 0.7600 0.709 0.644 0.709 0.709 0.709 1,071 0.7094 5.56%
2019-12-27 0 0.720 0.690 0.720 0.720 0.720 20,000 14,400 0.7200 0.672 0.644 0.672 0.672 0.672 21,425 0.6721 -1.37%
2019-12-24 0 0.730 0.690 0.730 - - 0 0 - 0.681 0.644 0.681 - - 0 - 0.00%
2019-12-23 0 0.730 0.690 0.730 - - 0 0 - 0.681 0.644 0.681 - - 0 - -2.67%
2019-12-20 0 0.750 0.690 0.750 - - 0 0 - 0.700 0.644 0.700 - - 0 - 0.00%
2019-12-19 0 0.750 0.690 0.750 0.750 0.750 10,000 7,500 0.7500 0.700 0.644 0.700 0.700 0.700 10,713 0.7001 0.00%
2019-12-18 0 0.750 0.700 0.750 0.690 0.750 51,000 35,250 0.6912 0.700 0.653 0.700 0.644 0.700 54,635 0.6452 5.63%
2019-12-17 0 0.710 0.690 0.770 - - 0 0 - 0.663 0.644 0.719 - - 0 - 0.00%
2019-12-16 0 0.710 0.690 0.770 0.690 0.710 58,000 40,420 0.6969 0.663 0.644 0.719 0.644 0.663 62,134 0.6505 -6.58%
2019-12-13 0 0.760 0.700 0.780 0.760 0.770 20,000 15,360 0.7680 0.709 0.653 0.728 0.709 0.719 21,425 0.7169 0.00%
2019-12-12 0 0.760 0.680 0.770 - - 0 0 - 0.709 0.635 0.719 - - 0 - 0.00%
2019-12-11 0 0.760 0.680 0.770 - - 0 0 - 0.709 0.635 0.719 - - 0 - 0.00%
2019-12-10 0 0.760 0.680 0.770 - - 0 0 - 0.709 0.635 0.719 - - 0 - 0.00%
2019-12-09 0 0.760 0.720 0.780 0.700 0.760 8,000 6,020 0.7525 0.709 0.672 0.728 0.653 0.709 8,570 0.7024 2.70%
2019-12-06 0 0.740 0.680 0.760 - - 0 0 - 0.691 0.635 0.709 - - 0 - 0.00%
2019-12-05 0 0.740 0.680 0.760 - - 0 0 - 0.691 0.635 0.709 - - 0 - 0.00%
2019-12-04 0 0.740 0.680 0.760 - - 0 0 - 0.691 0.635 0.709 - - 0 - 0.00%
2019-12-03 0 0.740 0.680 0.760 - - 0 0 - 0.691 0.635 0.709 - - 0 - 0.00%
2019-12-02 0 0.740 0.680 0.760 - - 0 0 - 0.691 0.635 0.709 - - 0 - 0.00%
2019-11-29 0 0.740 0.680 0.760 - - 0 0 - 0.691 0.635 0.709 - - 0 - 0.00%
2019-11-28 0 0.740 0.680 0.760 - - 0 0 - 0.691 0.635 0.709 - - 0 - 0.00%
2019-11-27 0 0.740 0.680 0.760 - - 0 0 - 0.691 0.635 0.709 - - 0 - 0.00%
2019-11-26 0 0.740 0.680 0.750 0.740 0.740 4,000 2,960 0.7400 0.691 0.635 0.700 0.691 0.691 4,285 0.6908 4.23%
2019-11-25 0 0.710 0.680 0.750 - - 0 0 - 0.663 0.635 0.700 - - 0 - 0.00%
2019-11-22 0 0.710 0.680 0.750 - - 0 0 - 0.663 0.635 0.700 - - 0 - 0.00%
2019-11-21 0 0.710 0.680 0.750 - - 0 0 - 0.663 0.635 0.700 - - 0 - 0.00%
2019-11-20 0 0.710 0.680 0.750 - - 0 0 - 0.663 0.635 0.700 - - 0 - 0.00%
2019-11-19 0 0.710 0.680 0.750 - - 0 0 - 0.663 0.635 0.700 - - 0 - 0.00%
2019-11-18 0 0.710 0.680 0.750 - - 0 0 - 0.663 0.635 0.700 - - 0 - 0.00%
2019-11-15 0 0.710 0.680 0.750 - - 0 0 - 0.663 0.635 0.700 - - 0 - 0.00%
2019-11-14 0 0.710 0.680 0.800 - - 0 0 - 0.663 0.635 0.747 - - 0 - 0.00%
2019-11-13 0 0.710 0.670 0.760 - - 0 0 - 0.663 0.625 0.709 - - 0 - 0.00%
2019-11-12 0 0.710 0.680 0.800 0.710 0.710 30,000 21,300 0.7100 0.663 0.635 0.747 0.663 0.663 32,138 0.6628 0.00%
2019-11-11 0 0.710 0.670 0.780 - - 0 0 - 0.663 0.625 0.728 - - 0 - 0.00%
2019-11-08 0 0.710 0.710 0.800 0.710 0.710 6,000 4,260 0.7100 0.663 0.663 0.747 0.663 0.663 6,428 0.6628 0.00%
2019-11-07 0 0.710 0.710 0.800 0.710 0.710 20,000 14,200 0.7100 0.663 0.663 0.747 0.663 0.663 21,425 0.6628 1.43%
2019-11-06 0 0.700 0.700 0.720 0.700 0.700 20,000 14,000 0.7000 0.653 0.653 0.672 0.653 0.653 21,425 0.6534 -4.11%
2019-11-05 0 0.730 0.710 0.770 0.720 0.730 17,000 12,330 0.7253 0.681 0.663 0.719 0.672 0.681 18,212 0.6770 2.82%
2019-11-04 0 0.710 0.680 0.730 - - 0 0 - 0.663 0.635 0.681 - - 0 - 0.00%
2019-11-01 0 0.710 0.700 0.730 - - 0 0 - 0.663 0.653 0.681 - - 0 - 0.00%
2019-10-31 0 0.710 0.710 0.730 0.700 0.710 7,000 4,920 0.7029 0.663 0.663 0.681 0.653 0.663 7,499 0.6561 -2.74%
2019-10-30 0 0.730 0.700 0.750 0.730 0.750 34,000 25,420 0.7476 0.681 0.653 0.700 0.681 0.700 36,423 0.6979 4.29%
2019-10-29 0 0.700 0.690 0.720 0.690 0.740 13,000 9,100 0.7000 0.653 0.644 0.672 0.644 0.691 13,926 0.6534 -2.78%
2019-10-28 0 0.720 0.720 0.730 0.710 0.740 206,000 148,510 0.7209 0.672 0.672 0.681 0.663 0.691 220,681 0.6730 -6.49%
2019-10-25 0 0.770 0.720 0.770 - - 0 0 - 0.719 0.672 0.719 - - 0 - 0.00%
2019-10-24 0 0.770 0.720 0.770 - - 0 0 - 0.719 0.672 0.719 - - 0 - 0.00%
2019-10-23 0 0.770 0.730 0.770 0.810 0.810 1,000 810 0.8100 0.719 0.681 0.719 0.756 0.756 1,071 0.7561 4.05%
2019-10-22 0 0.740 0.730 0.780 0.720 0.740 20,000 14,600 0.7300 0.691 0.681 0.728 0.672 0.691 21,425 0.6814 -5.13%
2019-10-21 0 0.780 0.730 0.780 - - 0 0 - 0.728 0.681 0.728 - - 0 - 0.00%
2019-10-18 0 0.780 0.720 0.780 - - 0 0 - 0.728 0.672 0.728 - - 0 - -1.27%
2019-10-17 0 0.790 0.720 0.790 0.800 0.800 1,000 800 0.8000 0.737 0.672 0.737 0.747 0.747 1,071 0.7468 5.33%
2019-10-16 0 0.750 0.740 0.750 0.700 0.780 77,000 57,550 0.7474 0.700 0.691 0.700 0.653 0.728 82,488 0.6977 -6.25%
2019-10-15 0 0.800 0.740 0.800 - - 0 0 - 0.747 0.691 0.747 - - 0 - -2.44%
2019-10-14 0 0.820 0.730 0.820 0.820 0.820 1,000 820 0.8200 0.765 0.681 0.765 0.765 0.765 1,071 0.7654 3.80%
2019-10-11 0 0.790 0.700 0.790 0.810 0.810 1,000 810 0.8100 0.737 0.653 0.737 0.756 0.756 1,071 0.7561 6.76%
2019-10-10 0 0.740 0.740 0.760 0.740 0.740 16,000 11,840 0.7400 0.691 0.691 0.709 0.691 0.691 17,140 0.6908 -2.63%
2019-10-09 0 0.760 0.730 0.760 0.720 0.760 81,000 58,980 0.7281 0.709 0.681 0.709 0.672 0.709 86,773 0.6797 1.33%
2019-10-08 0 0.750 0.740 0.750 - - 0 0 - 0.700 0.691 0.700 - - 0 - 0.00%
2019-10-04 0 0.750 0.750 0.770 0.740 0.760 146,000 109,540 0.7503 0.700 0.700 0.719 0.691 0.709 156,405 0.7004 -5.06%
2019-10-03 0 0.790 0.760 0.880 - - 0 0 - 0.737 0.709 0.821 - - 0 - 0.00%
2019-10-02 0 0.790 0.760 0.900 - - 0 0 - 0.737 0.709 0.840 - - 0 - 0.00%
2019-09-30 0 0.790 0.760 0.840 0.790 0.790 1,000 790 0.7900 0.737 0.709 0.784 0.737 0.737 1,071 0.7374 -5.95%
2019-09-27 0 0.840 0.790 0.890 - - 0 0 - 0.784 0.737 0.831 - - 0 - 0.00%
2019-09-26 0 0.840 0.800 0.890 - - 0 0 - 0.784 0.747 0.831 - - 0 - 0.00%
2019-09-25 0 0.840 0.840 0.880 0.770 0.840 69,000 53,740 0.7788 0.784 0.784 0.821 0.719 0.784 73,918 0.7270 2.44%
2019-09-24 0 0.820 0.760 0.820 0.860 0.900 25,000 20,440 0.8176 0.765 0.709 0.765 0.803 0.840 26,782 0.7632 2.50%
2019-09-23 0 0.800 0.750 0.840 - - 0 0 - 0.747 0.700 0.784 - - 0 - 0.00%
2019-09-20 0 0.800 0.750 0.800 - - 0 0 - 0.747 0.700 0.747 - - 0 - 0.00%
2019-09-19 0 0.800 0.750 0.800 - - 0 0 - 0.747 0.700 0.747 - - 0 - 0.00%
2019-09-18 0 0.800 0.750 0.820 - - 0 0 - 0.747 0.700 0.765 - - 0 - 0.00%
2019-09-17 0 0.800 0.750 0.830 - - 0 0 - 0.747 0.700 0.775 - - 0 - 0.00%
2019-09-16 0 0.800 0.740 0.800 0.800 0.800 8,000 6,400 0.8000 0.747 0.691 0.747 0.747 0.747 8,570 0.7468 0.00%
2019-09-13 0 0.800 0.770 0.800 0.780 0.800 12,000 9,400 0.7833 0.747 0.719 0.747 0.728 0.747 12,855 0.7312 0.00%
2019-09-12 0 0.800 0.770 0.780 0.790 0.800 53,000 42,000 0.7925 0.747 0.719 0.728 0.737 0.747 56,777 0.7397 5.26%
2019-09-11 0 0.760 0.750 0.770 0.730 0.770 316,000 239,040 0.7565 0.709 0.700 0.719 0.681 0.719 338,521 0.7061 -3.80%
2019-09-10 0 0.790 0.780 0.790 0.760 0.790 318,000 247,710 0.7790 0.737 0.728 0.737 0.709 0.737 340,663 0.7271 -4.82%
2019-09-09 0 0.830 0.790 0.830 - - 0 0 - 0.775 0.737 0.775 - - 0 - 0.00%
2019-09-06 0 0.830 0.820 0.830 0.810 0.830 51,000 41,730 0.8182 0.775 0.765 0.775 0.756 0.775 54,635 0.7638 0.00%
2019-09-05 0 0.830 0.830 0.840 0.820 0.880 469,000 392,710 0.8373 0.775 0.775 0.784 0.765 0.821 502,425 0.7816 -4.60%
2019-09-04 0 0.870 0.850 0.870 0.850 0.870 85,000 72,950 0.8582 0.812 0.793 0.812 0.793 0.812 91,058 0.8011 -4.40%
2019-09-03 0 0.910 0.830 0.940 - - 0 0 - 0.849 0.775 0.877 - - 0 - 0.00%
2019-09-02 0 0.910 0.830 0.920 - - 0 0 - 0.849 0.775 0.859 - - 0 - 0.00%
2019-08-30 0 0.910 0.840 0.920 - - 0 0 - 0.849 0.784 0.859 - - 0 - 0.00%
2019-08-29 0 0.910 0.870 0.910 - - 0 0 - 0.849 0.812 0.849 - - 0 - -1.09%
2019-08-28 0 0.920 0.850 0.920 0.900 0.970 52,000 49,090 0.9440 0.859 0.793 0.859 0.840 0.905 55,706 0.8812 3.37%
2019-08-27 0 0.890 0.850 0.900 - - 0 0 - 0.831 0.793 0.840 - - 0 - 0.00%
2019-08-26 0 0.890 0.820 0.890 - - 0 0 - 0.831 0.765 0.831 - - 0 - 0.00%
2019-08-23 0 0.890 0.850 0.890 0.820 0.890 19,000 15,770 0.8300 0.831 0.793 0.831 0.765 0.831 20,354 0.7748 0.00%
2019-08-22 0 0.890 0.820 0.900 - - 44,000 37,400 0.8500 0.831 0.765 0.840 - - 47,136 0.7935 0.00%
2019-08-21 0 0.890 0.870 0.890 0.880 0.890 11,000 9,690 0.8809 0.831 0.812 0.831 0.821 0.831 11,784 0.8223 2.30%
2019-08-20 0 0.870 0.810 0.880 - - 0 0 - 0.812 0.756 0.821 - - 0 - 0.00%
2019-08-19 0 0.870 0.840 0.880 - - 0 0 - 0.812 0.784 0.821 - - 0 - 0.00%
2019-08-16 0 0.870 0.840 0.880 - - 0 0 - 0.812 0.784 0.821 - - 0 - 0.00%
2019-08-15 0 0.870 0.810 0.870 - - 0 0 - 0.812 0.756 0.812 - - 0 - 0.00%
2019-08-14 0 0.870 0.830 0.870 0.860 0.870 19,000 16,480 0.8674 0.812 0.775 0.812 0.803 0.812 20,354 0.8097 3.57%
2019-08-13 0 0.840 0.790 0.850 - - 0 0 - 0.784 0.737 0.793 - - 0 - 0.00%
2019-08-12 0 0.840 0.820 0.860 - - 0 0 - 0.784 0.765 0.803 - - 0 - -1.18%
2019-08-09 0 0.850 0.850 0.860 0.840 0.890 47,000 39,860 0.8481 0.793 0.793 0.803 0.784 0.831 50,350 0.7917 0.00%
2019-08-08 0 0.850 0.840 0.880 0.850 0.850 20,000 17,000 0.8500 0.793 0.784 0.821 0.793 0.793 21,425 0.7935 -3.41%
2019-08-07 0 0.880 0.840 0.900 0.880 0.880 23,000 20,240 0.8800 0.821 0.784 0.840 0.821 0.821 24,639 0.8215 6.02%
2019-08-06 0 0.830 0.830 0.880 0.810 0.810 45,000 36,450 0.8100 0.775 0.775 0.821 0.756 0.756 48,207 0.7561 -5.68%
2019-08-05 0 0.880 0.810 0.920 - - 0 0 - 0.821 0.756 0.859 - - 0 - 0.00%
2019-08-02 0 0.880 0.820 0.900 - - 0 0 - 0.821 0.765 0.840 - - 0 - 0.00%
2019-08-01 0 0.880 0.830 0.930 - - 0 0 - 0.821 0.775 0.868 - - 0 - 0.00%
2019-07-31 0 0.880 0.830 0.930 - - 0 0 - 0.821 0.775 0.868 - - 0 - 0.00%
2019-07-30 0 0.880 0.820 0.930 - - 0 0 - 0.821 0.765 0.868 - - 0 - 0.00%
2019-07-29 0 0.880 0.840 0.930 - - 0 0 - 0.821 0.784 0.868 - - 0 - 0.00%
2019-07-26 0 0.880 0.860 0.920 - - 0 0 - 0.821 0.803 0.859 - - 0 - 0.00%
2019-07-25 0 0.880 0.850 0.910 0.790 0.880 240,000 202,540 0.8439 0.821 0.793 0.849 0.737 0.821 257,104 0.7878 -4.35%
2019-07-24 0 0.920 0.880 0.920 - - 0 0 - 0.859 0.821 0.859 - - 0 - 0.00%
2019-07-23 0 0.920 0.880 0.920 - - 0 0 - 0.859 0.821 0.859 - - 0 - -1.08%
2019-07-22 0 0.930 0.870 0.930 0.930 0.930 1,000 930 0.9300 0.868 0.812 0.868 0.868 0.868 1,071 0.8681 5.68%
2019-07-19 0 0.880 0.940 0.950 - - 0 0 - 0.821 0.877 0.887 - - 0 - 0.00%
2019-07-18 0 0.880 0.870 0.970 0.880 0.880 20,000 17,600 0.8800 0.821 0.812 0.905 0.821 0.821 21,425 0.8215 1.15%
2019-07-17 0 0.870 0.870 0.920 - - 0 0 - 0.812 0.812 0.859 - - 0 - 0.00%
2019-07-16 0 0.870 0.870 0.930 - - 0 0 - 0.812 0.812 0.868 - - 0 - 2.35%
2019-07-15 0 0.850 0.850 0.900 0.850 0.880 50,000 43,940 0.8788 0.793 0.793 0.840 0.793 0.821 53,563 0.8203 -6.59%
2019-07-12 0 0.910 0.870 0.910 - - 0 0 - 0.849 0.812 0.849 - - 0 - 0.00%
2019-07-11 0 0.910 0.870 0.910 - - 0 0 - 0.849 0.812 0.849 - - 0 - -1.09%
2019-07-10 0 0.920 0.850 0.920 - - 0 0 - 0.859 0.793 0.859 - - 0 - 0.00%
2019-07-09 0 0.920 0.920 0.930 - - 0 0 - 0.859 0.859 0.868 - - 0 - 6.98%
2019-07-08 0 0.860 0.850 0.920 - - 0 0 - 0.803 0.793 0.859 - - 0 - 0.00%
2019-07-05 0 0.860 0.860 0.930 0.860 0.870 26,000 22,560 0.8677 0.803 0.803 0.868 0.803 0.812 27,853 0.8100 -2.27%
2019-07-04 0 0.880 0.860 0.910 0.860 0.880 36,000 31,280 0.8689 0.821 0.803 0.849 0.803 0.821 38,566 0.8111 -2.22%
2019-07-03 0 0.900 0.840 0.930 0.900 0.900 101,000 90,900 0.9000 0.840 0.784 0.868 0.840 0.840 108,198 0.8401 0.00%
2019-07-02 0 0.900 0.900 0.930 0.900 0.900 5,000 4,500 0.9000 0.840 0.840 0.868 0.840 0.840 5,356 0.8401 0.00%
2019-06-28 0 0.900 0.830 0.900 - - 0 0 - 0.840 0.775 0.840 - - 0 - 0.00%
2019-06-27 0 0.900 0.850 0.900 - - 0 0 - 0.840 0.793 0.840 - - 0 - 0.00%
2019-06-26 0 0.900 0.850 0.900 - - 0 0 - 0.840 0.793 0.840 - - 0 - 0.00%
2019-06-25 0 0.900 0.860 0.900 0.860 0.900 3,000 2,660 0.8867 0.840 0.803 0.840 0.803 0.840 3,214 0.8277 2.27%
2019-06-24 0 0.880 0.840 0.890 - - 0 0 - 0.821 0.784 0.831 - - 0 - 0.00%
2019-06-21 0 0.880 0.830 0.890 - - 0 0 - 0.821 0.775 0.831 - - 0 - 0.00%
2019-06-20 0 0.880 0.840 0.880 0.840 0.880 8,000 6,760 0.8450 0.821 0.784 0.821 0.784 0.821 8,570 0.7888 -2.22%
2019-06-19 0 0.900 0.840 0.900 0.880 0.900 65,000 57,240 0.8806 0.840 0.784 0.840 0.821 0.840 69,632 0.8220 5.88%
2019-06-18 0 0.850 0.840 0.870 0.830 0.880 38,000 32,030 0.8429 0.793 0.784 0.812 0.775 0.821 40,708 0.7868 1.19%
2019-06-17 0 0.840 0.840 0.870 0.840 0.880 250,000 212,000 0.8480 0.784 0.784 0.812 0.784 0.821 267,817 0.7916 -4.55%
2019-06-14 0 0.880 0.830 0.920 - - 0 0 - 0.821 0.775 0.859 - - 0 - 0.00%
2019-06-13 0 0.880 0.850 0.930 - - 0 0 - 0.821 0.793 0.868 - - 0 - 0.00%
2019-06-12 0 0.880 0.840 0.920 - - 0 0 - 0.821 0.784 0.859 - - 0 - 0.00%
2019-06-11 0 0.880 0.840 0.900 0.850 0.880 88,000 76,860 0.8734 0.821 0.784 0.840 0.793 0.821 94,272 0.8153 6.02%
2019-06-10 0 0.830 0.810 0.830 0.810 0.880 73,000 60,890 0.8341 0.775 0.756 0.775 0.756 0.821 78,203 0.7786 -7.78%
2019-06-06 0 0.900 0.840 0.900 - - 0 0 - 0.840 0.784 0.840 - - 0 - 0.00%
2019-06-05 0 0.900 0.840 0.900 0.820 0.920 96,000 78,860 0.8215 0.840 0.784 0.840 0.765 0.859 102,842 0.7668 1.12%
2019-06-04 0 0.890 0.830 0.920 0.890 0.900 11,000 9,800 0.8909 0.831 0.775 0.859 0.831 0.840 11,784 0.8316 -2.20%
2019-06-03 0 0.910 0.910 0.920 0.800 0.800 30,000 24,000 0.8000 0.849 0.849 0.859 0.747 0.747 32,138 0.7468 3.41%
2019-05-31 0 0.880 0.780 0.920 - - 0 0 - 0.821 0.728 0.859 - - 0 - 0.00%
2019-05-30 0 0.880 0.730 0.920 - - 0 0 - 0.821 0.681 0.859 - - 0 - 0.00%
2019-05-29 0 0.880 0.810 0.920 - - 0 0 - 0.821 0.756 0.859 - - 0 - 0.00%
2019-05-28 0 0.880 0.810 0.950 0.880 0.880 10,000 8,800 0.8800 0.821 0.756 0.887 0.821 0.821 10,713 0.8215 3.53%
2019-05-27 0 0.850 0.850 0.860 0.800 0.800 10,000 8,000 0.8000 0.793 0.793 0.803 0.747 0.747 10,713 0.7468 -5.56%
2019-05-24 0 0.900 0.800 0.930 - - 0 0 - 0.840 0.747 0.868 - - 0 - 0.00%
2019-05-23 0 0.900 0.830 0.970 - - 0 0 - 0.840 0.775 0.905 - - 0 - 0.00%
2019-05-22 0 0.900 0.830 0.900 - - 0 0 - 0.840 0.775 0.840 - - 0 - 0.00%
2019-05-21 0 0.900 0.820 0.910 - - 0 0 - 0.840 0.765 0.849 - - 0 - 0.00%
2019-05-20 0 0.900 0.830 0.970 - - 0 0 - 0.840 0.775 0.905 - - 0 - 0.00%
2019-05-17 0 0.900 0.830 0.900 - - 0 0 - 0.840 0.775 0.840 - - 0 - -1.10%
2019-05-16 0 0.910 0.880 0.930 0.910 0.910 20,000 18,200 0.9100 0.849 0.821 0.868 0.849 0.849 21,425 0.8495 0.00%
2019-05-15 0 0.910 0.840 0.910 0.910 0.910 73,000 66,430 0.9100 0.849 0.784 0.849 0.849 0.849 78,203 0.8495 0.00%
2019-05-14 0 0.910 0.810 0.910 0.910 0.910 20,000 18,200 0.9100 0.849 0.756 0.849 0.849 0.849 21,425 0.8495 2.25%
2019-05-10 0 0.890 0.820 0.930 - - 0 0 - 0.831 0.765 0.868 - - 0 - 0.00%
2019-05-09 0 0.890 0.790 0.900 0.890 0.900 53,000 47,250 0.8915 0.831 0.737 0.840 0.831 0.840 56,777 0.8322 2.30%
2019-05-08 0 0.870 0.870 0.900 0.870 0.870 4,000 3,480 0.8700 0.812 0.812 0.840 0.812 0.812 4,285 0.8121 0.00%
2019-05-07 0 0.870 0.840 0.890 - - 0 0 - 0.812 0.784 0.831 - - 0 - 0.00%
2019-05-06 0 0.870 0.850 0.880 0.870 0.880 11,000 9,670 0.8791 0.812 0.793 0.821 0.812 0.821 11,784 0.8206 -5.43%
2019-05-03 0 0.920 0.840 0.930 0.920 0.920 11,000 10,120 0.9200 0.859 0.784 0.868 0.859 0.859 11,784 0.8588 0.00%
2019-05-02 0 0.920 0.880 0.940 - - 0 0 - 0.859 0.821 0.877 - - 0 - 0.00%
2019-04-30 0 0.920 0.900 0.920 0.910 0.930 692,000 636,690 0.9201 0.859 0.840 0.859 0.849 0.868 741,318 0.8589 8.24%
2019-04-29 0 0.850 0.850 0.900 0.850 0.850 1,000 850 0.8500 0.793 0.793 0.840 0.793 0.793 1,071 0.7935 1.19%
2019-04-26 0 0.840 0.840 0.910 - - 0 0 - 0.784 0.784 0.849 - - 0 - 0.00%
2019-04-25 0 0.840 0.810 0.920 0.840 0.870 20,000 17,100 0.8550 0.784 0.756 0.859 0.784 0.812 21,425 0.7981 -3.45%
2019-04-24 0 0.870 0.840 0.910 0.870 0.870 1,000 870 0.8700 0.812 0.784 0.849 0.812 0.812 1,071 0.8121 0.00%
2019-04-23 0 0.870 0.830 0.920 - - 0 0 - 0.812 0.775 0.859 - - 0 - 0.00%
2019-04-18 0 0.870 0.850 0.920 - - 0 0 - 0.812 0.793 0.859 - - 0 - 0.00%
2019-04-17 0 0.870 0.860 0.920 - - 0 0 - 0.812 0.803 0.859 - - 0 - 0.00%
2019-04-16 0 0.870 0.850 0.900 - - 0 0 - 0.812 0.793 0.840 - - 0 - 0.00%
2019-04-15 0 0.870 0.870 0.940 0.870 0.870 1,000 870 0.8700 0.812 0.812 0.877 0.812 0.812 1,071 0.8121 0.00%
2019-04-12 0 0.870 0.850 0.870 0.870 0.870 12,000 10,440 0.8700 0.812 0.793 0.812 0.812 0.812 12,855 0.8121 -2.25%
2019-04-11 0 0.890 0.860 0.920 - - 0 0 - 0.831 0.803 0.859 - - 0 - 0.00%
2019-04-10 0 0.890 0.890 0.920 0.890 0.920 62,000 56,950 0.9185 0.831 0.831 0.859 0.831 0.859 66,419 0.8574 -3.26%
2019-04-09 0 0.920 0.920 0.930 0.850 0.930 393,000 343,960 0.8752 0.859 0.859 0.868 0.793 0.868 421,008 0.8170 4.55%
2019-04-08 0 0.880 0.840 0.900 - - 0 0 - 0.821 0.784 0.840 - - 0 - 0.00%
2019-04-04 0 0.880 0.840 0.880 - - 0 0 - 0.821 0.784 0.821 - - 0 - 0.00%
2019-04-03 0 0.880 0.840 0.900 0.880 0.880 47,000 41,360 0.8800 0.821 0.784 0.840 0.821 0.821 50,350 0.8215 0.00%
2019-04-02 0 0.880 0.840 0.880 0.880 0.880 51,000 44,880 0.8800 0.821 0.784 0.821 0.821 0.821 54,635 0.8215 0.00%
2019-04-01 0 0.880 0.880 0.910 0.880 0.900 34,000 30,100 0.8853 0.821 0.821 0.849 0.821 0.840 36,423 0.8264 0.00%
2019-03-29 0 0.880 0.840 0.880 - - 0 0 - 0.821 0.784 0.821 - - 0 - 0.00%
2019-03-28 0 0.880 0.840 0.890 0.870 0.890 56,000 48,940 0.8739 0.821 0.784 0.831 0.812 0.831 59,991 0.8158 1.15%
2019-03-27 0 0.870 0.840 0.880 0.830 0.870 15,000 12,670 0.8447 0.812 0.784 0.821 0.775 0.812 16,069 0.7885 2.35%
2019-03-26 0 0.850 0.830 0.850 0.830 0.850 51,000 43,150 0.8461 0.793 0.775 0.793 0.775 0.793 54,635 0.7898 0.00%
2019-03-25 0 0.850 0.820 0.850 - - 0 0 - 0.793 0.765 0.793 - - 0 - 0.00%
2019-03-22 0 0.850 0.840 0.850 0.830 0.870 100,000 84,230 0.8423 0.793 0.784 0.793 0.775 0.812 107,127 0.7863 0.00%
2019-03-21 0 0.850 0.830 0.870 - - 0 0 - 0.793 0.775 0.812 - - 0 - 0.00%
2019-03-20 0 0.850 0.830 0.850 0.830 0.870 102,000 88,200 0.8647 0.793 0.775 0.793 0.775 0.812 109,269 0.8072 2.41%
2019-03-19 0 0.830 0.830 0.860 - - 0 0 - 0.775 0.775 0.803 - - 0 - 0.00%
2019-03-18 0 0.830 0.810 0.830 0.830 0.830 53,000 43,990 0.8300 0.775 0.756 0.775 0.775 0.775 56,777 0.7748 0.00%
2019-03-15 0 0.830 0.820 0.860 - - 0 0 - 0.775 0.765 0.803 - - 0 - 0.00%
2019-03-14 0 0.830 0.810 0.880 - - 0 0 - 0.775 0.756 0.821 - - 0 - 0.00%
2019-03-13 0 0.830 0.810 0.860 - - 0 0 - 0.775 0.756 0.803 - - 0 - 0.00%
2019-03-12 0 0.830 0.830 0.860 0.810 0.920 201,000 170,060 0.8461 0.775 0.775 0.803 0.756 0.859 215,325 0.7898 -6.74%
2019-03-11 0 0.890 0.860 0.900 0.810 0.890 76,000 63,660 0.8376 0.831 0.803 0.840 0.756 0.831 81,416 0.7819 -3.26%
2019-03-08 0 0.920 0.840 0.920 - - 0 0 - 0.859 0.784 0.859 - - 0 - -1.08%
2019-03-07 0 0.930 0.870 0.930 - - 0 0 - 0.868 0.812 0.868 - - 0 - 0.00%
2019-03-06 0 0.930 0.900 0.930 0.890 0.930 12,000 10,810 0.9008 0.868 0.840 0.868 0.831 0.868 12,855 0.8409 5.68%
2019-03-05 0 0.880 0.880 0.900 0.860 0.920 34,000 29,840 0.8776 0.821 0.821 0.840 0.803 0.859 36,423 0.8193 0.00%
2019-03-04 0 0.880 0.870 0.890 0.870 0.890 133,000 116,610 0.8768 0.821 0.812 0.831 0.812 0.831 142,479 0.8184 -1.12%
2019-03-01 0 0.890 0.880 0.930 0.880 0.930 50,000 44,720 0.8944 0.831 0.821 0.868 0.821 0.868 53,563 0.8349 0.00%
2019-02-28 0 0.890 0.890 0.910 0.830 0.910 302,000 267,930 0.8872 0.831 0.831 0.849 0.775 0.849 323,523 0.8282 12.66%
2019-02-27 0 0.790 0.790 0.820 0.790 0.850 73,000 58,850 0.8062 0.737 0.737 0.765 0.737 0.793 78,203 0.7525 -2.47%
2019-02-26 0 0.810 0.810 0.830 0.800 0.810 18,000 14,520 0.8067 0.756 0.756 0.775 0.747 0.756 19,283 0.7530 0.00%
2019-02-25 0 0.810 0.800 0.830 0.780 0.830 208,000 167,290 0.8043 0.756 0.747 0.775 0.728 0.775 222,824 0.7508 -6.90%
2019-02-22 0 0.870 0.800 0.870 0.810 0.870 32,000 26,040 0.8138 0.812 0.747 0.812 0.756 0.812 34,281 0.7596 8.75%
2019-02-21 0 0.800 0.800 0.880 - - 0 0 - 0.747 0.747 0.821 - - 0 - 0.00%
2019-02-20 0 0.800 0.800 0.880 - - 0 0 - 0.747 0.747 0.821 - - 0 - 0.00%
2019-02-19 0 0.800 0.800 0.880 0.800 0.800 10,000 8,000 0.8000 0.747 0.747 0.821 0.747 0.747 10,713 0.7468 -2.44%
2019-02-18 0 0.820 0.820 0.880 - - 0 0 - 0.765 0.765 0.821 - - 0 - 0.00%
2019-02-15 0 0.820 0.800 0.900 - - 0 0 - 0.765 0.747 0.840 - - 0 - 0.00%
2019-02-14 0 0.820 0.820 0.850 0.810 0.820 232,000 190,220 0.8199 0.765 0.765 0.793 0.756 0.765 248,534 0.7654 -2.38%
2019-02-13 0 0.840 0.810 0.900 - - 0 0 - 0.784 0.756 0.840 - - 0 - 0.00%
2019-02-12 0 0.840 0.820 0.940 0.840 0.840 5,000 4,200 0.8400 0.784 0.765 0.877 0.784 0.784 5,356 0.7841 -1.18%
2019-02-11 0 0.850 0.780 0.880 - - 0 0 - 0.793 0.728 0.821 - - 0 - 0.00%
2019-02-08 0 0.850 0.800 0.880 - - 0 0 - 0.793 0.747 0.821 - - 0 - 0.00%
2019-02-04 0 0.850 0.800 0.880 - - 0 0 - 0.793 0.747 0.821 - - 0 - 0.00%
2019-02-01 0 0.850 0.830 0.850 0.850 0.850 18,000 15,300 0.8500 0.793 0.775 0.793 0.793 0.793 19,283 0.7935 2.41%
2019-01-31 0 0.830 0.820 0.830 0.820 0.850 2,000 1,670 0.8350 0.775 0.765 0.775 0.765 0.793 2,143 0.7794 -2.35%
2019-01-30 0 0.850 0.840 0.850 0.800 0.880 747,000 623,550 0.8347 0.793 0.784 0.793 0.747 0.821 800,237 0.7792 -5.56%
2019-01-29 0 0.900 0.900 0.930 - - 0 0 - 0.840 0.840 0.868 - - 0 - 3.45%
2019-01-28 0 0.870 0.840 0.900 0.870 0.870 20,000 17,400 0.8700 0.812 0.784 0.840 0.812 0.812 21,425 0.8121 -3.33%
2019-01-25 0 0.900 0.850 0.930 - - 0 0 - 0.840 0.793 0.868 - - 0 - 0.00%
2019-01-24 0 0.900 0.850 0.930 0.900 0.900 1,600 1,392 0.8700 0.840 0.793 0.868 0.840 0.840 1,714 0.8121 0.00%
2019-01-23 0 0.900 0.850 0.930 - - 6 5 0.8333 0.840 0.793 0.868 - - 6 0.7779 0.00%
2019-01-22 0 0.900 0.850 0.930 - - 0 0 - 0.840 0.793 0.868 - - 0 - 0.00%
2019-01-21 0 0.900 0.850 0.920 - - 0 0 - 0.840 0.793 0.859 - - 0 - 0.00%
2019-01-18 0 0.900 0.850 0.900 - - 0 0 - 0.840 0.793 0.840 - - 0 - -3.23%
2019-01-17 0 0.930 0.850 0.930 - - 0 0 - 0.868 0.793 0.868 - - 0 - 0.00%
2019-01-16 0 0.930 0.850 0.930 - - 0 0 - 0.868 0.793 0.868 - - 0 - 0.00%
2019-01-15 0 0.930 0.850 0.930 - - 0 0 - 0.868 0.793 0.868 - - 0 - 0.00%
2019-01-14 0 0.930 0.860 0.930 - - 0 0 - 0.868 0.803 0.868 - - 0 - 0.00%
2019-01-11 0 0.930 0.860 0.930 - - 0 0 - 0.868 0.803 0.868 - - 0 - 0.00%
2019-01-10 0 0.930 0.860 0.930 0.900 0.950 3,000 2,750 0.9167 0.868 0.803 0.868 0.840 0.887 3,214 0.8557 3.33%
2019-01-09 0 0.900 0.850 0.940 - - 0 0 - 0.840 0.793 0.877 - - 0 - 0.00%
2019-01-08 0 0.900 0.840 0.950 0.890 0.900 32,000 28,720 0.8975 0.840 0.784 0.887 0.831 0.840 34,281 0.8378 2.27%
2019-01-07 0 0.880 0.850 0.890 0.840 0.880 11,000 9,640 0.8764 0.821 0.793 0.831 0.784 0.821 11,784 0.8181 -2.22%
2019-01-04 0 0.900 0.840 0.900 - - 0 0 - 0.840 0.784 0.840 - - 0 - 0.00%
2019-01-03 0 0.900 0.840 0.900 - - 0 0 - 0.840 0.784 0.840 - - 0 - 0.00%
2019-01-02 0 0.900 0.800 0.900 0.900 0.900 1,000 900 0.9000 0.840 0.747 0.840 0.840 0.840 1,071 0.8401 0.00%
2018-12-31 0 0.900 0.810 0.900 - - 0 0 - 0.840 0.756 0.840 - - 0 - 0.00%
2018-12-28 0 0.900 0.870 0.910 0.850 0.900 27,000 23,530 0.8715 0.840 0.812 0.849 0.793 0.840 28,924 0.8135 -2.17%
2018-12-27 0 0.920 0.850 0.920 - - 0 0 - 0.859 0.793 0.859 - - 0 - -1.08%
2018-12-24 0 0.930 0.850 0.930 - - 0 0 - 0.868 0.793 0.868 - - 0 - 0.00%
2018-12-21 0 0.930 0.870 0.930 0.930 0.930 126,000 117,180 0.9300 0.868 0.812 0.868 0.868 0.868 134,980 0.8681 4.49%
2018-12-20 0 0.890 0.860 0.900 - - 0 0 - 0.831 0.803 0.840 - - 0 - 0.00%
2018-12-19 0 0.890 0.860 0.890 - - 0 0 - 0.831 0.803 0.831 - - 0 - 0.00%
2018-12-18 0 0.890 0.860 0.920 - - 0 0 - 0.831 0.803 0.859 - - 0 - 0.00%
2018-12-17 0 0.890 0.860 0.920 - - 0 0 - 0.831 0.803 0.859 - - 0 - 0.00%
2018-12-14 0 0.890 0.870 0.920 - - 0 0 - 0.831 0.812 0.859 - - 0 - 0.00%
2018-12-13 0 0.890 0.890 0.920 - - 0 0 - 0.831 0.831 0.859 - - 0 - 0.00%
2018-12-12 0 0.890 0.890 0.900 0.890 0.910 53,000 47,750 0.9009 0.831 0.831 0.840 0.831 0.849 56,777 0.8410 -3.26%
2018-12-11 0 0.920 0.880 0.920 - - 0 0 - 0.859 0.821 0.859 - - 0 - -2.13%
2018-12-10 0 0.940 0.890 0.940 - - 0 0 - 0.877 0.831 0.877 - - 0 - 0.00%
2018-12-07 0 0.940 0.890 0.960 - - 0 0 - 0.877 0.831 0.896 - - 0 - 0.00%
2018-12-06 0 0.940 0.890 0.950 - - 0 0 - 0.877 0.831 0.887 - - 0 - 0.00%
2018-12-05 0 0.940 0.890 0.940 - - 0 0 - 0.877 0.831 0.877 - - 0 - 0.00%
2018-12-04 0 0.940 0.900 0.950 - - 0 0 - 0.877 0.840 0.887 - - 0 - 0.00%
2018-12-03 0 0.940 0.910 0.940 0.910 0.940 27,000 24,660 0.9133 0.877 0.849 0.877 0.849 0.877 28,924 0.8526 2.17%
2018-11-30 0 0.920 0.920 0.940 - - 0 0 - 0.859 0.859 0.877 - - 0 - 0.00%
2018-11-29 0 0.920 0.910 0.940 - - 0 0 - 0.859 0.849 0.877 - - 0 - 0.00%
2018-11-28 0 0.920 0.860 0.920 0.920 0.920 30,000 27,600 0.9200 0.859 0.803 0.859 0.859 0.859 32,138 0.8588 -1.08%
2018-11-27 0 0.930 0.860 0.940 - - 0 0 - 0.868 0.803 0.877 - - 0 - 0.00%
2018-11-26 0 0.930 0.890 0.950 - - 0 0 - 0.868 0.831 0.887 - - 0 - 0.00%
2018-11-23 0 0.930 0.890 0.950 - - 0 0 - 0.868 0.831 0.887 - - 0 - 0.00%
2018-11-22 0 0.930 0.910 0.960 - - 0 0 - 0.868 0.849 0.896 - - 0 - 0.00%
2018-11-21 0 0.930 0.900 0.950 - - 0 0 - 0.868 0.840 0.887 - - 0 - 0.00%
2018-11-20 0 0.930 0.890 0.930 - - 0 0 - 0.868 0.831 0.868 - - 0 - -3.12%
2018-11-19 0 0.960 0.930 0.960 0.970 0.980 10,000 9,780 0.9780 0.896 0.868 0.896 0.905 0.915 10,713 0.9129 3.23%
2018-11-16 0 0.930 0.930 0.940 0.910 0.950 76,000 71,820 0.9450 0.868 0.868 0.877 0.849 0.887 81,416 0.8821 0.00%
2018-11-15 0 0.930 0.900 0.940 - - 0 0 - 0.868 0.840 0.877 - - 0 - 0.00%
2018-11-14 0 0.930 0.920 0.930 - - 0 0 - 0.868 0.859 0.868 - - 0 - -5.10%
2018-11-13 0 0.980 0.910 1.010 - - 0 0 - 0.915 0.849 0.943 - - 0 - 0.00%
2018-11-12 0 0.980 0.900 1.010 - - 0 0 - 0.915 0.840 0.943 - - 0 - 0.00%
2018-11-09 0 0.980 0.910 0.990 - - 0 0 - 0.915 0.849 0.924 - - 0 - 0.00%
2018-11-08 0 0.980 0.910 0.980 - - 0 0 - 0.915 0.849 0.915 - - 0 - 0.00%
2018-11-07 0 0.980 0.910 0.980 - - 0 0 - 0.915 0.849 0.915 - - 0 - 0.00%
2018-11-06 0 0.980 0.980 1.060 - - 0 0 - 0.915 0.915 0.989 - - 0 - 4.26%
2018-11-05 0 0.940 0.890 0.990 - - 0 0 - 0.877 0.831 0.924 - - 0 - 0.00%
2018-11-02 0 0.940 0.920 0.980 0.920 0.950 72,000 67,840 0.9422 0.877 0.859 0.915 0.859 0.887 77,131 0.8795 -3.09%
2018-11-01 0 0.970 0.930 1.030 - - 0 0 - 0.905 0.868 0.961 - - 0 - 0.00%
2018-10-31 0 0.970 0.970 1.030 - - 0 0 - 0.905 0.905 0.961 - - 0 - 2.11%
2018-10-30 0 0.950 0.910 0.970 - - 0 0 - 0.887 0.849 0.905 - - 0 - 0.00%
2018-10-29 0 0.950 0.910 0.950 - - 0 0 - 0.887 0.849 0.887 - - 0 - 0.00%
2018-10-26 0 0.950 0.940 1.010 0.950 0.950 8,000 7,600 0.9500 0.887 0.877 0.943 0.887 0.887 8,570 0.8868 -3.06%
2018-10-25 0 0.980 0.930 1.060 0.980 0.980 30,000 29,400 0.9800 0.915 0.868 0.989 0.915 0.915 32,138 0.9148 2.08%
2018-10-24 0 0.960 0.940 0.990 0.900 0.960 290,000 271,300 0.9355 0.896 0.877 0.924 0.840 0.896 310,668 0.8733 -3.03%
2018-10-23 0 0.990 0.990 1.060 0.990 0.990 4,000 3,960 0.9900 0.924 0.924 0.989 0.924 0.924 4,285 0.9241 0.00%
2018-10-22 0 0.990 0.930 1.040 - - 0 0 - 0.924 0.868 0.971 - - 0 - 0.00%
2018-10-19 0 0.990 0.990 1.040 0.980 0.990 32,000 31,410 0.9816 0.924 0.924 0.971 0.915 0.924 34,281 0.9163 0.00%
2018-10-18 0 0.990 0.880 1.040 - - 0 0 - 0.924 0.821 0.971 - - 0 - 0.00%
2018-10-16 0 0.990 0.990 1.030 0.990 0.990 11,000 10,890 0.9900 0.924 0.924 0.961 0.924 0.924 11,784 0.9241 4.21%
2018-10-15 0 0.950 0.970 1.010 0.950 0.960 31,000 29,560 0.9535 0.887 0.905 0.943 0.887 0.896 33,209 0.8901 -5.00%
2018-10-12 0 1.000 0.950 1.030 1.000 1.000 15,000 15,000 1.0000 0.933 0.887 0.961 0.933 0.933 16,069 0.9335 0.00%
2018-10-11 0 1.000 0.940 1.050 0.940 1.000 126,000 125,340 0.9948 0.933 0.877 0.980 0.877 0.933 134,980 0.9286 1.01%
2018-10-10 0 0.990 0.950 1.000 0.990 1.000 21,000 20,990 0.9995 0.924 0.887 0.933 0.924 0.933 22,497 0.9330 -1.00%
2018-10-09 0 1.000 1.000 1.100 1.000 1.010 107,000 107,760 1.0071 0.933 0.933 1.027 0.933 0.943 114,626 0.9401 0.00%
2018-10-08 0 1.000 1.000 1.050 1.000 1.020 40,000 40,500 1.0125 0.933 0.933 0.980 0.933 0.952 42,851 0.9451 -2.91%
2018-10-05 0 1.030 0.960 1.030 - - 0 0 - 0.961 0.896 0.961 - - 0 - -1.90%
2018-10-04 0 1.050 0.970 1.090 - - 0 0 - 0.980 0.905 1.017 - - 0 - 0.00%
2018-10-03 0 1.050 0.950 1.070 0.950 1.050 78,000 78,600 1.0077 0.980 0.887 0.999 0.887 0.980 83,559 0.9407 0.96%
2018-10-02 0 1.040 0.950 1.040 - - 0 0 - 0.971 0.887 0.971 - - 0 - 0.00%
2018-09-28 0 1.040 0.910 1.040 - - 0 0 - 0.971 0.849 0.971 - - 0 - 0.00%
2018-09-27 0 1.040 0.870 1.080 - - 0 0 - 0.971 0.812 1.008 - - 0 - 0.00%
2018-09-26 0 1.040 0.890 1.040 1.050 1.050 1,000 1,050 1.0500 0.971 0.831 0.971 0.980 0.980 1,071 0.9801 4.00%
2018-09-24 0 1.000 0.930 1.000 - - 0 0 - 0.933 0.868 0.933 - - 0 - 0.00%
2018-09-21 0 1.000 1.000 1.080 0.960 1.000 33,000 32,960 0.9988 0.933 0.933 1.008 0.896 0.933 35,352 0.9323 3.09%
2018-09-20 0 0.970 0.970 1.040 - - 0 0 - 0.905 0.905 0.971 - - 0 - 1.04%
2018-09-19 0 0.960 0.960 1.040 0.960 0.960 7,000 6,720 0.9600 0.896 0.896 0.971 0.896 0.896 7,499 0.8961 -3.03%
2018-09-18 0 0.990 0.960 1.060 - - 0 0 - 0.924 0.896 0.989 - - 0 - 0.00%
2018-09-17 0 0.990 0.940 1.050 - - 0 0 - 0.924 0.877 0.980 - - 0 - 0.00%
2018-09-14 0 0.990 0.950 1.050 0.900 0.990 76,000 73,980 0.9734 0.924 0.887 0.980 0.840 0.924 81,416 0.9087 2.06%
2018-09-13 0 0.970 0.910 1.050 - - 0 0 - 0.905 0.849 0.980 - - 0 - 0.00%
2018-09-12 0 0.970 0.970 0.980 0.920 0.920 50,000 46,000 0.9200 0.905 0.905 0.915 0.859 0.859 53,563 0.8588 -1.02%
2018-09-11 0 0.980 0.980 1.050 0.970 0.970 20,000 19,400 0.9700 0.915 0.915 0.980 0.905 0.905 21,425 0.9055 1.03%
2018-09-10 0 0.970 0.910 1.070 - - 0 0 - 0.905 0.849 0.999 - - 0 - 0.00%
2018-09-07 0 0.970 0.900 0.980 0.970 0.970 50,000 48,500 0.9700 0.905 0.840 0.915 0.905 0.905 53,563 0.9055 -1.02%
2018-09-06 0 0.980 0.900 1.030 0.950 0.980 132,000 127,500 0.9659 0.915 0.840 0.961 0.887 0.915 141,407 0.9017 3.16%
2018-09-05 0 0.950 0.950 0.980 0.950 0.950 21,000 19,950 0.9500 0.887 0.887 0.915 0.887 0.887 22,497 0.8868 -8.65%
2018-09-04 0 1.040 0.970 1.090 - - 0 0 - 0.971 0.905 1.017 - - 0 - 0.00%
2018-09-03 0 1.040 0.990 1.080 - - 0 0 - 0.971 0.924 1.008 - - 0 - 0.00%
2018-08-31 0 1.040 0.980 1.070 0.980 1.040 74,000 73,620 0.9949 0.971 0.915 0.999 0.915 0.971 79,274 0.9287 -7.14%
2018-08-30 0 1.120 1.060 1.130 1.100 1.150 110,000 121,980 1.1089 1.045 0.989 1.055 1.027 1.073 117,840 1.0351 4.67%
2018-08-29 0 1.070 1.030 1.070 0.890 1.110 388,000 415,220 1.0702 0.999 0.961 0.999 0.831 1.036 415,652 0.9990 7.00%
2018-08-28 0 1.000 0.870 1.040 - - 0 0 - 0.933 0.812 0.971 - - 0 - 0.00%
2018-08-27 0 1.000 0.870 1.040 - - 0 0 - 0.933 0.812 0.971 - - 0 - 0.00%
2018-08-24 0 1.000 0.960 1.000 1.050 1.050 6,000 6,300 1.0500 0.933 0.896 0.933 0.980 0.980 6,428 0.9801 -3.85%
2018-08-23 0 1.040 0.920 1.040 - - 0 0 - 0.971 0.859 0.971 - - 0 - 0.00%
2018-08-22 0 1.040 0.990 1.040 0.940 1.040 366,000 357,060 0.9756 0.971 0.924 0.971 0.877 0.971 392,084 0.9107 13.04%
2018-08-21 0 0.920 0.840 0.950 - - 0 0 - 0.859 0.784 0.887 - - 0 - 0.00%
2018-08-20 0 0.920 0.900 0.930 0.920 0.920 50,000 46,000 0.9200 0.859 0.840 0.868 0.859 0.859 53,563 0.8588 2.22%
2018-08-17 0 0.900 0.850 0.950 - - 0 0 - 0.840 0.793 0.887 - - 0 - 0.00%
2018-08-16 0 0.900 0.850 0.940 0.850 0.900 220,000 197,000 0.8955 0.840 0.793 0.877 0.793 0.840 235,679 0.8359 -6.25%
2018-08-15 0 0.960 0.870 0.960 0.850 0.970 255,000 240,170 0.9418 0.896 0.812 0.896 0.793 0.905 273,173 0.8792 18.52%
2018-08-14 0 0.810 0.770 0.810 - - 0 0 - 0.756 0.719 0.756 - - 0 - 0.00%
2018-08-13 0 0.810 0.770 0.810 0.810 0.810 75,000 60,750 0.8100 0.756 0.719 0.756 0.756 0.756 80,345 0.7561 0.00%
2018-08-10 0 0.810 0.770 0.860 0.810 0.810 298,000 241,380 0.8100 0.756 0.719 0.803 0.756 0.756 319,238 0.7561 0.00%
2018-08-09 0 0.810 0.770 0.820 0.810 0.810 150,000 121,500 0.8100 0.756 0.719 0.765 0.756 0.756 160,690 0.7561 0.00%
2018-08-08 0 0.810 0.780 0.830 0.810 0.810 50,000 40,500 0.8100 0.756 0.728 0.775 0.756 0.756 53,563 0.7561 0.00%
2018-08-07 0 0.810 0.790 0.820 0.800 0.820 190,000 153,100 0.8058 0.756 0.737 0.765 0.747 0.765 203,541 0.7522 -2.41%
2018-08-06 0 0.830 0.830 0.950 0.820 0.820 53,000 43,460 0.8200 0.775 0.775 0.887 0.765 0.765 56,777 0.7654 0.00%
2018-08-03 0 0.830 0.780 0.870 - - 0 0 - 0.775 0.728 0.812 - - 0 - 0.00%
2018-08-02 0 0.830 0.820 0.870 - - 0 0 - 0.775 0.765 0.812 - - 0 - 0.00%
2018-08-01 0 0.830 0.780 0.880 - - 0 0 - 0.775 0.728 0.821 - - 0 - 0.00%
2018-07-31 0 0.830 0.760 0.880 0.830 0.830 20,000 16,600 0.8300 0.775 0.709 0.821 0.775 0.775 21,425 0.7748 0.00%
2018-07-30 0 0.830 0.810 0.890 - - 0 0 - 0.775 0.756 0.831 - - 0 - 0.00%
2018-07-27 0 0.830 0.830 0.880 - - 0 0 - 0.775 0.775 0.821 - - 0 - 0.00%
2018-07-26 0 0.830 0.830 0.880 0.830 0.830 6,000 4,980 0.8300 0.775 0.775 0.821 0.775 0.775 6,428 0.7748 -5.68%
2018-07-25 0 0.880 0.840 0.920 - - 0 0 - 0.821 0.784 0.859 - - 0 - 0.00%
2018-07-24 0 0.880 0.840 0.920 0.880 0.880 21,000 18,480 0.8800 0.821 0.784 0.859 0.821 0.821 22,497 0.8215 -2.22%
2018-07-23 0 0.900 0.840 0.900 0.830 0.900 21,000 18,170 0.8652 0.840 0.784 0.840 0.775 0.840 22,497 0.8077 2.27%
2018-07-20 0 0.880 0.880 0.960 0.860 0.880 27,000 23,260 0.8615 0.821 0.821 0.896 0.803 0.821 28,924 0.8042 -8.33%
2018-07-19 0 0.960 0.860 0.990 0.960 0.960 30,000 28,800 0.9600 0.896 0.803 0.924 0.896 0.896 32,138 0.8961 -1.03%
2018-07-18 0 0.970 0.860 1.000 - - 0 0 - 0.905 0.803 0.933 - - 0 - 0.00%
2018-07-17 0 0.970 0.830 1.000 - - 0 0 - 0.905 0.775 0.933 - - 0 - 0.00%
2018-07-16 0 0.970 0.850 0.970 - - 0 0 - 0.905 0.793 0.905 - - 0 - 0.00%
2018-07-13 0 0.970 0.860 0.970 0.960 0.970 10,000 9,680 0.9680 0.905 0.803 0.905 0.896 0.905 10,713 0.9036 7.78%
2018-07-12 0 0.900 0.900 0.950 0.900 0.900 89,000 80,100 0.9000 0.840 0.840 0.887 0.840 0.840 95,343 0.8401 -5.26%
2018-07-11 0 0.950 0.900 0.950 0.940 0.950 36,000 34,140 0.9483 0.887 0.840 0.887 0.877 0.887 38,566 0.8852 4.40%
2018-07-10 0 0.910 0.820 0.940 - - 0 0 - 0.849 0.765 0.877 - - 0 - 0.00%
2018-07-09 0 0.910 0.880 0.940 - - 0 0 - 0.849 0.821 0.877 - - 0 - 0.00%
2018-07-06 0 0.910 0.910 0.960 0.850 0.850 1,000 850 0.8500 0.849 0.849 0.896 0.793 0.793 1,071 0.7935 -2.15%
2018-07-05 0 0.930 0.920 0.970 0.930 0.930 40,000 37,200 0.9300 0.868 0.859 0.905 0.868 0.868 42,851 0.8681 -1.06%
2018-07-04 0 0.940 0.940 0.970 0.920 0.940 12,000 11,080 0.9233 0.877 0.877 0.905 0.859 0.877 12,855 0.8619 -5.05%
2018-07-03 0 0.990 0.920 1.000 0.940 0.990 110,000 107,900 0.9809 0.924 0.859 0.933 0.877 0.924 117,840 0.9157 1.02%
2018-06-29 0 0.980 0.930 0.980 - - 0 0 - 0.915 0.868 0.915 - - 0 - 0.00%
2018-06-28 0 0.980 0.930 0.980 - - 0 0 - 0.915 0.868 0.915 - - 0 - 0.00%
2018-06-27 0 0.980 0.930 0.980 - - 0 0 - 0.915 0.868 0.915 - - 0 - -1.01%
2018-06-26 0 0.990 0.960 1.000 0.910 0.990 287,000 276,200 0.9624 0.924 0.896 0.933 0.849 0.924 307,454 0.8983 -2.94%
2018-06-25 0 1.020 0.930 1.020 - - 0 0 - 0.952 0.868 0.952 - - 0 - 0.00%
2018-06-22 0 1.020 0.920 1.020 - - 0 0 - 0.952 0.859 0.952 - - 0 - 0.00%
2018-06-21 0 1.020 0.940 1.020 - - 0 0 - 0.952 0.877 0.952 - - 0 - 0.00%
2018-06-20 0 1.020 0.950 1.040 - - 0 0 - 0.952 0.887 0.971 - - 0 - 0.00%
2018-06-19 0 1.020 0.940 1.020 - - 0 0 - 0.952 0.877 0.952 - - 0 - 0.00%
2018-06-15 0 1.020 0.950 1.020 - - 0 0 - 0.952 0.887 0.952 - - 0 - 0.00%
2018-06-14 0 1.020 0.970 1.020 - - 0 0 - 0.952 0.905 0.952 - - 0 - 0.00%
2018-06-13 0 1.020 0.950 1.020 - - 0 0 - 0.952 0.887 0.952 - - 0 - 0.00%
2018-06-12 0 1.020 0.960 1.040 - - 0 0 - 0.952 0.896 0.971 - - 0 - 0.00%
2018-06-11 0 1.020 0.930 1.040 - - 0 0 - 0.952 0.868 0.971 - - 0 - 0.00%
2018-06-08 0 1.020 0.960 1.020 - - 0 0 - 0.952 0.896 0.952 - - 0 - 0.00%
2018-06-07 0 1.020 0.970 1.020 - - 0 0 - 0.952 0.905 0.952 - - 0 - 0.00%
2018-06-06 0 1.020 0.980 1.040 - - 0 0 - 0.952 0.915 0.971 - - 0 - 0.00%
2018-06-05 0 1.020 0.960 1.040 - - 0 0 - 0.952 0.896 0.971 - - 0 - 0.00%
2018-06-04 0 1.020 0.950 1.020 - - 0 0 - 0.952 0.887 0.952 - - 0 - 0.00%
2018-06-01 0 1.020 0.970 1.020 1.020 1.020 68,000 69,360 1.0200 0.952 0.905 0.952 0.952 0.952 72,846 0.9521 0.00%
2018-05-31 0 1.020 0.970 1.030 1.020 1.020 24,000 24,480 1.0200 0.952 0.905 0.961 0.952 0.952 25,710 0.9521 3.03%
2018-05-30 0 0.990 0.950 1.000 - - 0 0 - 0.924 0.887 0.933 - - 0 - 0.00%
2018-05-29 0 0.990 0.990 1.000 0.970 1.000 76,000 74,680 0.9826 0.924 0.924 0.933 0.905 0.933 81,416 0.9173 -2.94%
2018-05-28 0 1.020 1.000 1.070 - - 0 0 - 0.952 0.933 0.999 - - 0 - 0.00%
2018-05-25 0 1.020 0.990 1.040 - - 0 0 - 0.952 0.924 0.971 - - 0 - 0.00%
2018-05-24 0 1.020 0.990 1.020 1.020 1.020 10,000 10,200 1.0200 0.952 0.924 0.952 0.952 0.952 10,713 0.9521 5.15%
2018-05-23 0 0.970 0.990 1.040 0.960 1.030 66,000 64,030 0.9702 0.905 0.924 0.971 0.896 0.961 70,704 0.9056 -4.90%
2018-05-21 0 1.020 1.020 1.040 1.020 1.020 1,000 1,020 1.0200 0.952 0.952 0.971 0.952 0.952 1,071 0.9521 0.00%
2018-05-18 0 1.020 1.000 1.040 - - 0 0 - 0.952 0.933 0.971 - - 0 - 0.00%
2018-05-17 0 1.020 0.960 1.040 - - 0 0 - 0.952 0.896 0.971 - - 0 - 0.00%
2018-05-16 0 1.020 1.000 1.040 1.020 1.020 60,000 61,200 1.0200 0.952 0.933 0.971 0.952 0.952 64,276 0.9521 0.99%
2018-05-15 0 1.010 0.970 1.040 - - 0 0 - 0.943 0.905 0.971 - - 0 - 0.00%
2018-05-14 0 1.010 0.970 1.040 1.010 1.020 26,000 26,270 1.0104 0.943 0.905 0.971 0.943 0.952 27,853 0.9432 0.00%
2018-05-11 0 1.010 1.010 1.040 0.960 0.960 6,000 5,760 0.9600 0.943 0.943 0.971 0.896 0.896 6,428 0.8961 5.21%
2018-05-10 0 0.960 0.960 1.040 0.960 1.040 26,000 25,980 0.9992 0.896 0.896 0.971 0.896 0.971 27,853 0.9328 -2.04%
2018-05-09 0 0.980 0.930 1.020 - - 0 0 - 0.915 0.868 0.952 - - 0 - 0.00%
2018-05-08 0 0.980 0.940 1.020 0.980 0.980 10,000 9,800 0.9800 0.915 0.877 0.952 0.915 0.915 10,713 0.9148 0.00%
2018-05-07 0 0.980 0.960 1.040 0.980 0.980 2,000 1,960 0.9800 0.915 0.896 0.971 0.915 0.915 2,143 0.9148 -5.77%
2018-05-04 0 1.040 0.960 1.040 - - 0 0 - 0.971 0.896 0.971 - - 0 - 0.00%
2018-05-03 0 1.040 0.950 1.040 - - 0 0 - 0.971 0.887 0.971 - - 0 - 0.00%
2018-05-02 0 1.040 0.960 1.040 - - 0 0 - 0.971 0.896 0.971 - - 0 - 0.00%
2018-04-30 0 1.040 0.970 1.040 - - 0 0 - 0.971 0.905 0.971 - - 0 - 0.00%
2018-04-27 0 1.040 1.000 1.040 - - 0 0 - 0.971 0.933 0.971 - - 0 - 0.00%
2018-04-26 0 1.040 0.960 1.040 - - 0 0 - 0.971 0.896 0.971 - - 0 - 0.00%
2018-04-25 0 1.040 0.990 1.040 - - 0 0 - 0.971 0.924 0.971 - - 0 - 0.00%
2018-04-24 0 1.040 1.000 1.050 - - 0 0 - 0.971 0.933 0.980 - - 0 - 0.00%
2018-04-23 0 1.040 1.000 1.060 - - 0 0 - 0.971 0.933 0.989 - - 0 - 0.00%
2018-04-20 0 1.040 0.980 1.050 1.040 1.040 100,000 104,000 1.0400 0.971 0.915 0.980 0.971 0.971 107,127 0.9708 0.97%
2018-04-19 0 1.030 0.990 1.040 0.960 1.030 20,000 19,910 0.9955 0.961 0.924 0.971 0.896 0.961 21,425 0.9293 0.00%
2018-04-18 0 1.030 0.950 1.070 0.980 1.040 158,000 163,250 1.0332 0.961 0.887 0.999 0.915 0.971 169,260 0.9645 -0.96%
2018-04-17 0 1.040 0.980 1.040 - - 0 0 - 0.971 0.915 0.971 - - 0 - -0.95%
2018-04-16 0 1.050 0.990 1.050 - - 0 0 - 0.980 0.924 0.980 - - 0 - 0.00%
2018-04-13 0 1.050 0.990 1.050 - - 0 0 - 0.980 0.924 0.980 - - 0 - -0.94%
2018-04-12 0 1.060 0.990 1.060 - - 0 0 - 0.989 0.924 0.989 - - 0 - 0.00%
2018-04-11 0 1.060 0.980 1.060 - - 0 0 - 0.989 0.915 0.989 - - 0 - 0.00%
2018-04-10 0 1.060 0.970 1.060 - - 0 0 - 0.989 0.905 0.989 - - 0 - 0.00%
2018-04-09 0 1.060 0.980 1.060 1.060 1.060 20,000 21,200 1.0600 0.989 0.915 0.989 0.989 0.989 21,425 0.9895 0.00%
2018-04-06 0 1.060 0.980 1.060 - - 0 0 - 0.989 0.915 0.989 - - 0 - 0.00%
2018-04-04 0 1.060 0.990 1.060 - - 0 0 - 0.989 0.924 0.989 - - 0 - 0.00%
2018-04-03 0 1.060 0.980 1.090 - - 0 0 - 0.989 0.915 1.017 - - 0 - 0.00%
2018-03-29 0 1.060 0.980 1.060 - - 0 0 - 0.989 0.915 0.989 - - 0 - 0.00%
2018-03-28 0 1.060 0.960 1.060 1.070 1.070 73,000 78,110 1.0700 0.989 0.896 0.989 0.999 0.999 78,203 0.9988 3.92%
2018-03-27 0 1.020 0.960 1.060 - - 0 0 - 0.952 0.896 0.989 - - 0 - 0.00%
2018-03-26 0 1.020 0.940 1.050 - - 0 0 - 0.952 0.877 0.980 - - 0 - 0.00%
2018-03-23 0 1.020 0.930 1.070 - - 0 0 - 0.952 0.868 0.999 - - 0 - 0.00%
2018-03-22 0 1.020 1.010 1.050 1.000 1.030 32,000 32,310 1.0097 0.952 0.943 0.980 0.933 0.961 34,281 0.9425 -4.67%
2018-03-21 0 1.070 1.020 1.150 1.030 1.070 327,000 346,450 1.0595 0.999 0.952 1.073 0.961 0.999 350,305 0.9890 3.88%
2018-03-20 0 1.030 0.990 1.050 - - 0 0 - 0.961 0.924 0.980 - - 0 - 0.00%
2018-03-19 0 1.030 0.980 1.030 1.010 1.010 40,000 40,400 1.0100 0.961 0.915 0.961 0.943 0.943 42,851 0.9428 0.00%
2018-03-16 0 1.030 1.010 1.050 1.030 1.030 69,000 71,070 1.0300 0.961 0.943 0.980 0.961 0.961 73,918 0.9615 -0.96%
2018-03-15 0 1.040 1.010 1.050 1.030 1.040 30,000 31,100 1.0367 0.971 0.943 0.980 0.961 0.971 32,138 0.9677 2.97%
2018-03-14 0 1.010 1.010 1.040 1.010 1.010 10,000 10,100 1.0100 0.943 0.943 0.971 0.943 0.943 10,713 0.9428 0.00%
2018-03-13 0 1.010 1.010 1.020 1.010 1.010 30,000 30,300 1.0100 0.943 0.943 0.952 0.943 0.943 32,138 0.9428 -2.88%
2018-03-12 0 1.040 1.020 1.040 1.040 1.040 2,000 2,080 1.0400 0.971 0.952 0.971 0.971 0.971 2,143 0.9708 4.00%
2018-03-09 0 1.000 0.970 1.000 1.000 1.060 122,000 122,940 1.0077 0.933 0.905 0.933 0.933 0.989 130,695 0.9407 -5.66%
2018-03-08 0 1.060 1.000 1.060 - - 0 0 - 0.989 0.933 0.989 - - 0 - 0.00%
2018-03-07 0 1.060 1.000 1.070 - - 0 0 - 0.989 0.933 0.999 - - 0 - 0.00%
2018-03-06 0 1.060 1.000 1.060 - - 0 0 - 0.989 0.933 0.989 - - 0 - 0.00%
2018-03-05 0 1.060 0.990 1.060 - - 0 0 - 0.989 0.924 0.989 - - 0 - 0.00%
2018-03-02 0 1.060 1.010 1.060 1.070 1.070 30,000 32,100 1.0700 0.989 0.943 0.989 0.999 0.999 32,138 0.9988 1.92%
2018-03-01 0 1.040 1.040 1.060 1.030 1.100 256,000 267,370 1.0444 0.971 0.971 0.989 0.961 1.027 274,245 0.9749 0.97%
2018-02-28 0 1.030 1.000 1.060 - - 0 0 - 0.961 0.933 0.989 - - 0 - 0.00%
2018-02-27 0 1.030 1.020 1.030 1.030 1.070 120,000 124,400 1.0367 0.961 0.952 0.961 0.961 0.999 128,552 0.9677 0.98%
2018-02-26 0 1.020 0.990 1.070 1.020 1.020 5,000 5,100 1.0200 0.952 0.924 0.999 0.952 0.952 5,356 0.9521 -1.92%
2018-02-23 0 1.040 0.990 1.090 - - 0 0 - 0.971 0.924 1.017 - - 0 - 0.00%
2018-02-22 0 1.040 0.980 1.080 - - 0 0 - 0.971 0.915 1.008 - - 0 - 0.00%
2018-02-21 0 1.040 1.030 1.100 1.030 1.040 34,000 35,120 1.0329 0.971 0.961 1.027 0.961 0.971 36,423 0.9642 0.97%
2018-02-20 0 1.030 1.020 1.030 - - 0 0 - 0.961 0.952 0.961 - - 0 - 0.00%
2018-02-15 0 1.030 1.010 1.080 1.000 1.140 95,000 96,600 1.0168 0.961 0.943 1.008 0.933 1.064 101,770 0.9492 10.75%
2018-02-14 0 0.930 0.930 0.990 0.930 0.930 30,000 27,900 0.9300 0.868 0.868 0.924 0.868 0.868 32,138 0.8681 -6.06%
2018-02-13 0 0.990 0.920 0.990 0.990 0.990 74,000 73,260 0.9900 0.924 0.859 0.924 0.924 0.924 79,274 0.9241 8.79%
2018-02-12 0 0.910 0.910 0.970 0.910 0.910 50,000 45,500 0.9100 0.849 0.849 0.905 0.849 0.849 53,563 0.8495 0.00%
2018-02-09 0 0.910 0.890 0.950 0.900 0.910 36,000 32,600 0.9056 0.849 0.831 0.887 0.840 0.849 38,566 0.8453 -3.19%
2018-02-08 0 0.940 0.920 0.930 0.930 0.940 20,000 18,700 0.9350 0.877 0.859 0.868 0.868 0.877 21,425 0.8728 -2.08%
2018-02-07 0 0.960 0.960 1.000 0.950 1.070 135,000 134,050 0.9930 0.896 0.896 0.933 0.887 0.999 144,621 0.9269 -4.95%
2018-02-06 0 1.010 1.010 1.040 0.980 1.020 210,000 209,760 0.9989 0.943 0.943 0.971 0.915 0.952 224,966 0.9324 -4.72%
2018-02-05 0 1.060 1.050 1.090 1.050 1.150 16,000 17,000 1.0625 0.989 0.980 1.017 0.980 1.073 17,140 0.9918 -5.36%
2018-02-02 0 1.120 1.060 1.200 - - 0 0 - 1.045 0.989 1.120 - - 0 - 0.00%
2018-02-01 0 1.120 1.120 1.150 1.100 1.150 64,000 71,180 1.1122 1.045 1.045 1.073 1.027 1.073 68,561 1.0382 2.75%
2018-01-31 0 1.090 1.060 1.090 1.090 1.100 58,000 63,420 1.0934 1.017 0.989 1.017 1.017 1.027 62,134 1.0207 -0.91%
2018-01-30 0 1.100 1.040 1.100 1.100 1.100 1,000 1,100 1.1000 1.027 0.971 1.027 1.027 1.027 1,071 1.0268 0.92%
2018-01-29 0 1.090 1.050 1.100 1.080 1.090 42,000 45,570 1.0850 1.017 0.980 1.027 1.008 1.017 44,993 1.0128 0.00%
2018-01-26 0 1.090 1.050 1.090 1.050 1.100 181,000 192,290 1.0624 1.017 0.980 1.017 0.980 1.027 193,900 0.9917 -0.91%
2018-01-25 0 1.100 1.100 1.200 1.050 1.100 141,000 151,690 1.0758 1.027 1.027 1.120 0.980 1.027 151,049 1.0042 0.00%
2018-01-24 0 1.100 1.080 1.120 1.050 1.100 111,000 120,780 1.0881 1.027 1.008 1.045 0.980 1.027 118,911 1.0157 -3.51%
2018-01-23 0 1.140 1.100 1.180 1.140 1.140 16,000 17,840 1.1150 1.064 1.027 1.101 1.064 1.064 17,140 1.0408 0.00%
2018-01-22 0 1.140 1.110 1.150 1.060 1.190 1,076,000 1,204,570 1.1195 1.064 1.036 1.073 0.989 1.111 1,152,685 1.0450 -5.00%
2018-01-19 0 1.200 1.170 1.220 0.960 1.370 988,000 1,202,420 1.2170 1.120 1.092 1.139 0.896 1.279 1,058,413 1.1361 16.50%
2018-01-18 0 1.030 1.030 1.040 0.900 0.980 51,000 46,170 0.9053 0.961 0.961 0.971 0.840 0.915 54,635 0.8451 -5.50%
2018-01-17 0 1.090 0.990 1.090 1.000 1.090 13,000 13,900 1.0692 1.017 0.924 1.017 0.933 1.017 13,926 0.9981 0.00%
2018-01-16 0 1.090 0.990 1.090 - - 0 0 - 1.017 0.924 1.017 - - 0 - 0.00%
2018-01-15 0 1.090 0.970 1.100 - - 0 0 - 1.017 0.905 1.027 - - 0 - 0.00%
2018-01-12 0 1.090 0.990 1.090 - - 0 0 - 1.017 0.924 1.017 - - 0 - -0.91%
2018-01-11 0 1.100 1.010 1.110 - - 0 0 - 1.027 0.943 1.036 - - 0 - 0.00%
2018-01-10 0 1.100 1.010 1.100 - - 0 0 - 1.027 0.943 1.027 - - 0 - 0.00%
2018-01-09 0 1.100 1.010 1.130 - - 0 0 - 1.027 0.943 1.055 - - 0 - 0.00%
2018-01-08 0 1.100 1.010 1.100 - - 0 0 - 1.027 0.943 1.027 - - 0 - 0.00%
2018-01-05 0 1.100 1.010 1.140 1.090 1.100 21,000 22,990 1.0948 1.027 0.943 1.064 1.017 1.027 22,497 1.0219 0.00%
2018-01-04 0 1.100 1.010 1.100 1.060 1.100 38,000 40,600 1.0684 1.027 0.943 1.027 0.989 1.027 40,708 0.9973 6.80%
2018-01-03 0 1.030 0.960 1.140 - - 0 0 - 0.961 0.896 1.064 - - 0 - 0.00%
2018-01-02 0 1.030 0.920 1.150 1.020 1.030 52,000 53,460 1.0281 0.961 0.859 1.073 0.952 0.961 55,706 0.9597 0.98%
2017-12-29 0 1.020 1.020 1.030 1.000 1.000 230,000 230,000 1.0000 0.952 0.952 0.961 0.933 0.933 246,392 0.9335 2.00%
2017-12-28 0 1.000 0.990 1.130 1.000 1.000 22,000 22,000 1.0000 0.933 0.924 1.055 0.933 0.933 23,568 0.9335 0.00%
2017-12-27 0 1.000 0.980 1.130 - - 0 0 - 0.933 0.915 1.055 - - 0 - 0.00%
2017-12-22 0 1.000 1.000 1.130 1.000 1.000 60,000 60,000 1.0000 0.933 0.933 1.055 0.933 0.933 64,276 0.9335 0.00%
2017-12-21 0 1.000 1.000 1.080 1.000 1.000 5,000 5,000 1.0000 0.933 0.933 1.008 0.933 0.933 5,356 0.9335 0.00%
2017-12-20 0 1.000 0.950 1.100 - - 0 0 - 0.933 0.887 1.027 - - 0 - 0.00%
2017-12-19 0 1.000 0.950 1.120 1.000 1.000 20,000 20,000 1.0000 0.933 0.887 1.045 0.933 0.933 21,425 0.9335 0.00%
2017-12-18 0 1.000 0.940 1.100 1.000 1.000 251,000 251,000 1.0000 0.933 0.877 1.027 0.933 0.933 268,888 0.9335 0.00%
2017-12-15 0 1.000 0.940 1.120 - - 0 0 - 0.933 0.877 1.045 - - 0 - 0.00%
2017-12-14 0 1.000 0.950 1.050 - - 0 0 - 0.933 0.887 0.980 - - 0 - 0.00%
2017-12-13 0 1.000 0.960 1.100 1.000 1.000 10,000 10,000 1.0000 0.933 0.896 1.027 0.933 0.933 10,713 0.9335 0.00%
2017-12-12 0 1.000 0.940 1.120 - - 0 0 - 0.933 0.877 1.045 - - 0 - 0.00%
2017-12-11 0 1.000 0.930 1.120 - - 0 0 - 0.933 0.868 1.045 - - 0 - 0.00%
2017-12-08 0 1.000 0.960 1.050 - - 0 0 - 0.933 0.896 0.980 - - 0 - 0.00%
2017-12-07 0 1.000 0.950 1.050 - - 0 0 - 0.933 0.887 0.980 - - 0 - 0.00%
2017-12-06 0 1.000 1.000 1.010 0.950 0.980 34,000 32,900 0.9676 0.933 0.933 0.943 0.887 0.915 36,423 0.9033 -4.76%
2017-12-05 0 1.050 0.950 1.130 1.050 1.050 16,000 16,800 1.0500 0.980 0.887 1.055 0.980 0.980 17,140 0.9801 0.00%
2017-12-04 0 1.050 1.000 1.090 1.030 1.050 9,000 9,350 1.0389 0.980 0.933 1.017 0.961 0.980 9,641 0.9698 7.14%
2017-12-01 0 0.980 0.960 1.080 0.980 0.980 19,000 18,430 0.9700 0.915 0.896 1.008 0.915 0.915 20,354 0.9055 -2.97%
2017-11-30 0 1.010 1.000 1.100 - - 0 0 - 0.943 0.933 1.027 - - 0 - 0.00%
2017-11-29 0 1.010 1.010 1.090 1.010 1.010 10,000 10,100 1.0100 0.943 0.943 1.017 0.943 0.943 10,713 0.9428 0.00%
2017-11-28 0 1.010 1.010 1.080 1.000 1.000 20,000 20,000 1.0000 0.943 0.943 1.008 0.933 0.933 21,425 0.9335 5.21%
2017-11-27 0 0.960 0.960 1.090 0.960 0.960 11,000 10,560 0.9600 0.896 0.896 1.017 0.896 0.896 11,784 0.8961 -8.57%
2017-11-24 0 1.050 1.000 1.090 - - 0 0 - 0.980 0.933 1.017 - - 0 - 0.00%
2017-11-23 0 1.050 1.050 1.090 0.950 1.020 121,000 121,750 1.0062 0.980 0.980 1.017 0.887 0.952 129,623 0.9393 -3.67%
2017-11-22 0 1.090 0.950 1.100 - - 0 0 - 1.017 0.887 1.027 - - 0 - 0.00%
2017-11-21 0 1.090 0.960 1.090 - - 0 0 - 1.017 0.896 1.017 - - 0 - -0.91%
2017-11-20 0 1.100 0.950 1.100 - - 0 0 - 1.027 0.887 1.027 - - 0 - 0.00%
2017-11-17 0 1.100 1.020 1.100 1.100 1.100 40,000 44,000 1.1000 1.027 0.952 1.027 1.027 1.027 42,851 1.0268 0.00%
2017-11-16 0 1.100 1.100 1.120 1.100 1.100 50,000 55,000 1.1000 1.027 1.027 1.045 1.027 1.027 53,563 1.0268 -5.98%
2017-11-15 0 1.170 1.110 1.170 - - 0 0 - 1.092 1.036 1.092 - - 0 - 0.00%
2017-11-14 0 1.170 1.100 1.170 - - 0 0 - 1.092 1.027 1.092 - - 0 - -0.85%
2017-11-13 0 1.180 1.110 1.180 - - 0 0 - 1.101 1.036 1.101 - - 0 - 0.00%
2017-11-10 0 1.180 1.150 1.180 1.100 1.250 64,000 73,280 1.1450 1.101 1.073 1.101 1.027 1.167 68,561 1.0688 7.27%
2017-11-09 0 1.100 1.100 1.140 1.100 1.140 86,000 96,310 1.1199 1.027 1.027 1.064 1.027 1.064 92,129 1.0454 -5.98%
2017-11-08 0 1.170 1.160 1.170 - - 0 0 - 1.092 1.083 1.092 - - 0 - -0.85%
2017-11-07 0 1.180 1.140 1.190 1.180 1.200 57,000 67,600 1.1860 1.101 1.064 1.111 1.101 1.120 61,062 1.1071 2.61%
2017-11-06 0 1.150 1.110 1.150 - - 0 0 - 1.073 1.036 1.073 - - 0 - 0.00%
2017-11-03 0 1.150 1.140 1.150 1.140 1.160 216,000 248,390 1.1500 1.073 1.064 1.073 1.064 1.083 231,394 1.0735 -4.17%
2017-11-02 0 1.200 1.170 1.200 1.120 1.200 99,000 112,920 1.1406 1.120 1.092 1.120 1.045 1.120 106,056 1.0647 7.14%
2017-11-01 0 1.120 1.120 1.150 1.110 1.170 144,000 165,880 1.1519 1.045 1.045 1.073 1.036 1.092 154,263 1.0753 -6.67%
2017-10-31 0 1.200 1.160 1.200 1.200 1.250 141,000 169,420 1.2016 1.120 1.083 1.120 1.120 1.167 151,049 1.1216 2.56%
2017-10-30 0 1.170 1.170 1.190 1.170 1.220 29,000 34,380 1.1855 1.092 1.092 1.111 1.092 1.139 31,067 1.1066 -4.10%
2017-10-27 0 1.220 1.160 1.250 - - 0 0 - 1.139 1.083 1.167 - - 0 - 0.00%
2017-10-26 0 1.220 1.160 1.240 - - 0 0 - 1.139 1.083 1.158 - - 0 - 0.00%
2017-10-25 0 1.220 1.180 1.240 1.220 1.220 10,000 12,200 1.2200 1.139 1.101 1.158 1.139 1.139 10,713 1.1388 -5.43%
2017-10-24 0 1.290 1.220 1.290 - - 0 0 - 1.204 1.139 1.204 - - 0 - 0.00%
2017-10-23 0 1.290 1.250 1.290 1.200 1.290 111,000 136,450 1.2293 1.204 1.167 1.204 1.120 1.204 118,911 1.1475 -0.77%
2017-10-20 0 1.300 1.250 1.330 - - 0 0 - 1.214 1.167 1.242 - - 0 - 0.00%
2017-10-19 0 1.300 1.260 1.330 1.300 1.300 3,000 3,900 1.3000 1.214 1.176 1.242 1.214 1.214 3,214 1.2135 0.00%
2017-10-18 0 1.300 1.280 1.330 - - 0 0 - 1.214 1.195 1.242 - - 0 - 0.00%
2017-10-17 0 1.300 1.300 1.330 1.250 1.340 163,000 213,780 1.3115 1.214 1.214 1.242 1.167 1.251 174,617 1.2243 -1.52%
2017-10-16 0 1.320 1.280 1.320 1.200 1.360 534,000 693,200 1.2981 1.232 1.195 1.232 1.120 1.270 572,057 1.2118 10.00%
2017-10-13 0 1.200 1.180 1.200 1.200 1.200 120,000 144,000 1.2000 1.120 1.101 1.120 1.120 1.120 128,552 1.1202 2.56%
2017-10-12 0 1.170 1.170 1.200 1.150 1.150 90,000 103,500 1.1500 1.092 1.092 1.120 1.073 1.073 96,414 1.0735 0.86%
2017-10-11 0 1.160 1.140 1.160 1.160 1.250 93,000 110,500 1.1882 1.083 1.064 1.083 1.083 1.167 99,628 1.1091 -4.13%
2017-10-10 0 1.210 1.210 1.220 1.210 1.240 50,000 60,980 1.2196 1.130 1.130 1.139 1.130 1.158 53,563 1.1385 0.00%
2017-10-09 0 1.210 1.210 1.220 1.200 1.250 70,000 84,180 1.2026 1.130 1.130 1.139 1.120 1.167 74,989 1.1226 0.83%
2017-10-06 0 1.200 1.200 1.220 1.170 1.240 434,000 527,890 1.2163 1.120 1.120 1.139 1.092 1.158 464,930 1.1354 3.45%
2017-10-04 0 1.160 1.140 1.170 1.150 1.250 35,000 40,540 1.1583 1.083 1.064 1.092 1.073 1.167 37,494 1.0812 0.87%
2017-10-03 0 1.150 1.100 1.170 1.150 1.150 4,000 4,600 1.1500 1.073 1.027 1.092 1.073 1.073 4,285 1.0735 0.00%
2017-09-29 0 1.150 1.120 1.160 1.120 1.150 49,000 55,570 1.1341 1.073 1.045 1.083 1.045 1.073 52,492 1.0586 1.77%
2017-09-28 0 1.130 1.130 1.150 1.130 1.130 21,000 23,730 1.1300 1.055 1.055 1.073 1.055 1.055 22,497 1.0548 0.00%
2017-09-27 0 1.130 1.130 1.180 - - 0 0 - 1.055 1.055 1.101 - - 0 - 0.00%
2017-09-26 0 1.130 1.140 1.250 1.100 1.130 330,000 365,460 1.1075 1.055 1.064 1.167 1.027 1.055 353,519 1.0338 -4.24%
2017-09-25 0 1.180 1.120 1.180 1.140 1.180 22,000 25,720 1.1691 1.101 1.045 1.101 1.064 1.101 23,568 1.0913 0.00%
2017-09-22 0 1.180 1.140 1.180 1.200 1.220 28,000 33,980 1.2136 1.101 1.064 1.101 1.120 1.139 29,996 1.1328 2.61%
2017-09-21 0 1.150 1.140 1.160 1.150 1.180 333,000 389,300 1.1691 1.073 1.064 1.083 1.073 1.101 356,732 1.0913 0.00%
2017-09-20 0 1.150 1.150 1.170 1.150 1.260 241,000 286,770 1.1899 1.073 1.073 1.092 1.073 1.176 258,176 1.1108 2.68%
2017-09-19 0 1.120 1.120 1.150 1.100 1.120 121,000 135,160 1.1170 1.045 1.045 1.073 1.027 1.045 129,623 1.0427 -4.27%
2017-09-18 0 1.170 1.090 1.190 1.130 1.190 95,000 110,670 1.1649 1.092 1.017 1.111 1.055 1.111 101,770 1.0874 3.54%
2017-09-15 0 1.130 1.100 1.170 1.070 1.150 348,000 395,030 1.1351 1.055 1.027 1.092 0.999 1.073 372,801 1.0596 5.61%
2017-09-14 0 1.070 1.070 1.180 1.070 1.070 42,000 44,940 1.0700 0.999 0.999 1.101 0.999 0.999 44,993 0.9988 -6.14%
2017-09-13 0 1.140 1.050 1.180 - - 0 0 - 1.064 0.980 1.101 - - 0 - 0.00%
2017-09-12 0 1.140 1.140 1.170 1.140 1.150 60,000 68,700 1.1450 1.064 1.064 1.092 1.064 1.073 64,276 1.0688 -3.39%
2017-09-11 0 1.180 1.140 1.180 1.150 1.200 155,000 180,000 1.1613 1.101 1.064 1.101 1.073 1.120 166,047 1.0840 0.85%
2017-09-08 0 1.170 1.140 1.170 1.120 1.180 276,000 316,250 1.1458 1.092 1.064 1.092 1.045 1.101 295,670 1.0696 1.74%
2017-09-07 0 1.150 1.080 1.150 1.120 1.150 320,000 364,500 1.1391 1.073 1.008 1.073 1.045 1.073 342,806 1.0633 4.55%
2017-09-06 0 1.100 1.080 1.100 1.070 1.150 280,000 304,400 1.0871 1.027 1.008 1.027 0.999 1.073 299,955 1.0148 7.84%
2017-09-05 0 1.020 1.020 1.080 1.020 1.020 3,000 3,060 1.0200 0.952 0.952 1.008 0.952 0.952 3,214 0.9521 0.00%
2017-09-04 0 1.020 1.020 1.060 1.020 1.090 22,000 22,510 1.0232 0.952 0.952 0.989 0.952 1.017 23,568 0.9551 -2.86%
2017-09-01 0 1.050 1.020 1.090 1.020 1.050 123,000 128,120 1.0416 0.980 0.952 1.017 0.952 0.980 131,766 0.9723 0.96%
2017-08-31 0 1.040 1.040 1.060 1.000 1.050 101,000 104,270 1.0324 0.971 0.971 0.989 0.933 0.980 108,198 0.9637 0.00%
2017-08-30 0 1.040 1.040 1.080 1.020 1.040 82,000 84,790 1.0340 0.971 0.971 1.008 0.952 0.971 87,844 0.9652 -2.80%
2017-08-29 0 1.070 1.040 1.110 - - 0 0 - 0.999 0.971 1.036 - - 0 - 0.00%
2017-08-28 0 1.070 1.040 1.100 1.070 1.070 4,000 4,280 1.0700 0.999 0.971 1.027 0.999 0.999 4,285 0.9988 0.00%
2017-08-25 0 1.070 1.060 1.090 1.020 1.080 59,000 61,800 1.0475 0.999 0.989 1.017 0.952 1.008 63,205 0.9778 7.00%
2017-08-24 0 1.000 1.000 1.090 1.000 1.010 10,000 10,020 1.0020 0.933 0.933 1.017 0.933 0.943 10,713 0.9353 -4.76%
2017-08-22 0 1.050 1.050 1.090 1.050 1.050 22,000 23,100 1.0500 0.980 0.980 1.017 0.980 0.980 23,568 0.9801 -3.67%
2017-08-21 0 1.090 1.040 1.110 - - 0 0 - 1.017 0.971 1.036 - - 0 - 0.00%
2017-08-18 0 1.090 1.060 1.090 1.050 1.100 36,000 39,240 1.0900 1.017 0.989 1.017 0.980 1.027 38,566 1.0175 -3.54%
2017-08-17 0 1.130 1.080 1.130 1.050 1.130 252,000 273,040 1.0835 1.055 1.008 1.055 0.980 1.055 269,960 1.0114 11.88%
2017-08-16 0 1.010 0.990 1.070 - - 0 0 - 0.943 0.924 0.999 - - 0 - 0.00%
2017-08-15 0 1.010 1.000 1.080 1.000 1.010 17,000 17,120 1.0071 0.943 0.933 1.008 0.933 0.943 18,212 0.9401 -5.61%
2017-08-14 0 1.070 1.000 1.180 1.000 1.070 71,000 73,500 1.0352 0.999 0.933 1.101 0.933 0.999 76,060 0.9663 0.94%
2017-08-11 0 1.060 0.940 1.060 - - 0 0 - 0.989 0.877 0.989 - - 0 - -0.93%
2017-08-10 0 1.070 0.970 1.070 1.070 1.070 5,000 5,350 1.0700 0.999 0.905 0.999 0.999 0.999 5,356 0.9988 1.90%
2017-08-09 0 1.050 1.040 1.070 - - 0 0 - 0.980 0.971 0.999 - - 0 - 0.00%
2017-08-08 0 1.050 1.020 1.070 1.040 1.050 130,000 135,850 1.0450 0.980 0.952 0.999 0.971 0.980 139,265 0.9755 0.96%
2017-08-07 0 1.040 1.040 1.080 1.040 1.070 119,000 124,620 1.0472 0.971 0.971 1.008 0.971 0.999 127,481 0.9776 -2.80%
2017-08-04 0 1.070 1.010 1.070 1.010 1.080 3,000 3,170 1.0567 0.999 0.943 0.999 0.943 1.008 3,214 0.9864 3.88%
2017-08-03 0 1.030 0.990 1.090 - - 0 0 - 0.961 0.924 1.017 - - 0 - 0.00%
2017-08-02 0 1.030 1.010 1.030 0.990 1.030 36,000 36,280 1.0078 0.961 0.943 0.961 0.924 0.961 38,566 0.9407 -4.63%
2017-08-01 0 1.080 1.080 1.100 1.000 1.000 100,000 100,000 1.0000 1.008 1.008 1.027 0.933 0.933 107,127 0.9335 8.00%
2017-07-31 0 1.000 1.000 1.070 1.000 1.000 20,000 20,000 1.0000 0.933 0.933 0.999 0.933 0.933 21,425 0.9335 -1.96%
2017-07-28 0 1.020 0.990 1.040 1.020 1.020 104,000 106,080 1.0200 0.952 0.924 0.971 0.952 0.952 111,412 0.9521 0.00%
2017-07-27 0 1.020 1.010 1.050 0.980 1.020 19,000 18,980 0.9989 0.952 0.943 0.980 0.915 0.952 20,354 0.9325 0.99%
2017-07-26 0 1.010 1.010 1.080 1.000 1.040 40,000 40,480 1.0120 0.943 0.943 1.008 0.933 0.971 42,851 0.9447 -6.48%
2017-07-25 0 1.080 1.000 1.080 - - 0 0 - 1.008 0.933 1.008 - - 0 - 0.00%
2017-07-24 0 1.080 1.080 1.090 1.000 1.000 1,000 1,000 1.0000 1.008 1.008 1.017 0.933 0.933 1,071 0.9335 0.00%
2017-07-21 0 1.080 1.080 1.110 - - 0 0 - 1.008 1.008 1.036 - - 0 - 4.85%
2017-07-20 0 1.030 1.030 1.100 1.030 1.030 1,000 1,030 1.0300 0.961 0.961 1.027 0.961 0.961 1,071 0.9615 -1.90%
2017-07-19 0 1.050 1.000 1.100 - - 0 0 - 0.980 0.933 1.027 - - 0 - 0.00%
2017-07-18 0 1.050 1.000 1.050 - - 0 0 - 0.980 0.933 0.980 - - 0 - 0.00%
2017-07-17 0 1.050 1.000 1.050 - - 0 0 - 0.980 0.933 0.980 - - 0 - 0.00%
2017-07-14 0 1.050 1.030 1.070 1.050 1.110 162,000 177,080 1.0931 0.980 0.961 0.999 0.980 1.036 173,545 1.0204 -1.87%
2017-07-13 0 1.070 1.050 1.080 1.070 1.100 53,000 57,340 1.0819 0.999 0.980 1.008 0.999 1.027 56,777 1.0099 8.08%
2017-07-12 0 0.990 0.980 1.100 0.990 0.990 20,000 19,800 0.9900 0.924 0.915 1.027 0.924 0.924 21,425 0.9241 -3.88%
2017-07-11 0 1.030 0.960 1.050 1.000 1.030 60,000 60,560 1.0093 0.961 0.896 0.980 0.933 0.961 64,276 0.9422 0.00%
2017-07-10 0 1.030 1.000 1.030 1.040 1.090 8,000 8,480 1.0600 0.961 0.933 0.961 0.971 1.017 8,570 0.9895 -0.96%
2017-07-07 0 1.040 0.990 1.090 1.000 1.000 10,000 10,000 1.0000 0.971 0.924 1.017 0.933 0.933 10,713 0.9335 0.00%
2017-07-06 0 1.040 1.010 1.040 1.000 1.040 31,000 31,270 1.0087 0.971 0.943 0.971 0.933 0.971 33,209 0.9416 0.97%
2017-07-05 0 1.030 1.020 1.070 1.020 1.040 73,000 75,020 1.0277 0.961 0.952 0.999 0.952 0.971 78,203 0.9593 0.98%
2017-07-04 0 1.020 1.020 1.070 1.020 1.070 776,000 802,050 1.0336 0.952 0.952 0.999 0.952 0.999 831,304 0.9648 -10.53%
2017-07-03 0 1.140 1.100 1.140 1.000 1.150 853,000 892,250 1.0460 1.064 1.027 1.064 0.933 1.073 913,792 0.9764 5.56%
2017-06-30 0 1.080 1.050 1.080 1.070 1.080 42,000 44,960 1.0705 1.008 0.980 1.008 0.999 1.008 44,993 0.9993 1.89%
2017-06-29 0 1.060 1.040 1.080 1.030 1.090 302,000 323,260 1.0704 0.989 0.971 1.008 0.961 1.017 323,523 0.9992 -2.75%
2017-06-28 0 1.090 1.070 1.100 0.970 1.200 2,011,000 2,180,290 1.0842 1.017 0.999 1.027 0.905 1.120 2,154,320 1.0121 4.81%
2017-06-27 0 1.040 1.040 1.060 0.940 0.980 6,000 5,680 0.9467 0.971 0.971 0.989 0.877 0.915 6,428 0.8837 4.00%
2017-06-26 0 1.000 1.000 1.050 0.990 1.050 249,000 259,950 1.0440 0.933 0.933 0.980 0.924 0.980 266,746 0.9745 -1.96%
2017-06-23 0 1.020 1.020 1.060 0.950 1.050 285,000 284,640 0.9987 0.952 0.952 0.989 0.887 0.980 305,311 0.9323 -8.93%
2017-06-22 0 1.120 1.090 1.130 0.800 1.150 2,407,000 2,379,870 0.9887 1.045 1.017 1.055 0.747 1.073 2,578,543 0.9230 38.27%
2017-06-21 0 0.810 0.760 0.830 - - 0 0 - 0.756 0.709 0.775 - - 0 - 0.00%
2017-06-20 0 0.810 0.810 0.820 - - 0 0 - 0.756 0.756 0.765 - - 0 - 3.85%
2017-06-19 0 0.780 0.760 0.870 - - 0 0 - 0.728 0.709 0.812 - - 0 - 0.00%
2017-06-16 0 0.780 0.780 0.810 0.730 0.810 351,000 277,370 0.7902 0.728 0.728 0.756 0.681 0.756 376,015 0.7377 -4.88%
2017-06-15 0 0.820 0.800 0.820 0.820 0.820 36,000 29,520 0.8200 0.765 0.747 0.765 0.765 0.765 38,566 0.7654 0.00%
2017-06-14 0 0.820 0.760 0.830 - - 0 0 - 0.765 0.709 0.775 - - 0 - 0.00%
2017-06-13 0 0.820 0.800 0.840 0.820 0.820 20,000 16,400 0.8200 0.765 0.747 0.784 0.765 0.765 21,425 0.7654 -1.20%
2017-06-12 0 0.830 0.800 0.840 0.830 0.830 37,000 30,710 0.8300 0.775 0.747 0.784 0.775 0.775 39,637 0.7748 -1.19%
2017-06-09 0 0.840 0.820 0.850 - - 0 0 - 0.784 0.765 0.793 - - 0 - 0.00%
2017-06-08 0 0.840 0.820 0.860 0.790 0.840 22,000 17,470 0.7941 0.784 0.765 0.803 0.737 0.784 23,568 0.7413 -1.18%
2017-06-07 0 0.850 0.820 0.850 0.820 0.870 65,000 53,370 0.8211 0.793 0.765 0.793 0.765 0.812 69,632 0.7665 2.41%
2017-06-06 0 0.830 0.820 0.860 0.820 0.830 177,000 146,170 0.8258 0.775 0.765 0.803 0.765 0.775 189,614 0.7709 0.00%
2017-06-05 0 0.830 0.810 0.850 0.830 0.850 233,000 194,150 0.8333 0.775 0.756 0.793 0.775 0.793 249,605 0.7778 -3.49%
2017-06-02 0 0.860 0.850 0.860 0.850 0.870 249,000 214,390 0.8610 0.803 0.793 0.803 0.793 0.812 266,746 0.8037 1.18%
2017-06-01 0 0.850 0.830 0.860 - - 0 0 - 0.793 0.775 0.803 - - 0 - 0.00%
2017-05-31 0 0.850 0.850 0.900 0.840 0.840 50,000 42,000 0.8400 0.793 0.793 0.840 0.784 0.784 53,563 0.7841 1.19%
2017-05-29 0 0.840 0.830 0.870 0.840 0.840 5,000 4,200 0.8400 0.784 0.775 0.812 0.784 0.784 5,356 0.7841 -1.18%
2017-05-26 0 0.850 0.840 0.850 0.820 0.860 147,000 124,010 0.8436 0.793 0.784 0.793 0.765 0.803 157,476 0.7875 -1.16%
2017-05-25 0 0.860 0.840 0.860 0.840 0.860 164,000 139,020 0.8477 0.803 0.784 0.803 0.784 0.803 175,688 0.7913 -1.15%
2017-05-24 0 0.870 0.850 0.870 0.850 0.870 156,000 133,960 0.8587 0.812 0.793 0.812 0.793 0.812 167,118 0.8016 1.16%
2017-05-23 0 0.860 0.850 0.880 0.860 0.860 50,000 43,000 0.8600 0.803 0.793 0.821 0.803 0.803 53,563 0.8028 1.18%
2017-05-22 0 0.850 0.850 0.880 0.850 0.880 101,000 86,150 0.8530 0.793 0.793 0.821 0.793 0.821 108,198 0.7962 -1.16%
2017-05-19 0 0.860 0.860 0.890 0.860 0.900 64,000 57,040 0.8913 0.803 0.803 0.831 0.803 0.840 68,561 0.8320 -2.27%
2017-05-18 0 0.880 0.840 0.920 0.880 0.880 20,000 17,600 0.8800 0.821 0.784 0.859 0.821 0.821 21,425 0.8215 1.15%
2017-05-17 0 0.870 0.870 0.890 0.850 0.880 174,000 150,440 0.8646 0.812 0.812 0.831 0.793 0.821 186,401 0.8071 2.35%
2017-05-16 0 0.850 0.850 0.900 0.850 0.850 20,000 17,000 0.8500 0.793 0.793 0.840 0.793 0.793 21,425 0.7935 -1.16%
2017-05-15 0 0.860 0.860 0.880 0.860 0.880 272,000 236,260 0.8686 0.803 0.803 0.821 0.803 0.821 291,385 0.8108 -2.27%
2017-05-12 0 0.880 0.870 0.880 0.860 0.900 950,000 826,470 0.8700 0.821 0.812 0.821 0.803 0.840 1,017,705 0.8121 -7.37%
2017-05-11 0 0.950 0.900 0.990 - - 0 0 - 0.887 0.840 0.924 - - 0 - 0.00%
2017-05-10 0 0.950 0.890 0.960 0.950 0.950 2,000 1,900 0.9500 0.887 0.831 0.896 0.887 0.887 2,143 0.8868 1.06%
2017-05-09 0 0.940 0.870 0.940 - - 0 0 - 0.877 0.812 0.877 - - 0 - 0.00%
2017-05-08 0 0.940 0.920 0.970 0.900 0.940 22,000 19,860 0.9027 0.877 0.859 0.905 0.840 0.877 23,568 0.8427 -1.05%
2017-05-05 0 0.950 0.950 0.970 0.810 0.810 20,000 16,200 0.8100 0.887 0.887 0.905 0.756 0.756 21,425 0.7561 -3.06%
2017-05-04 0 0.980 0.920 0.990 - - 0 0 - 0.915 0.859 0.924 - - 0 - 0.00%
2017-05-02 0 0.980 0.940 1.020 - - 0 0 - 0.915 0.877 0.952 - - 0 - 0.00%
2017-04-28 0 0.980 0.980 1.020 0.950 0.970 32,000 30,510 0.9534 0.915 0.915 0.952 0.887 0.905 34,281 0.8900 -2.00%
2017-04-27 0 1.000 0.960 1.020 - - 0 0 - 0.933 0.896 0.952 - - 0 - 0.00%
2017-04-26 0 1.000 0.980 1.180 - - 0 0 - 0.933 0.915 1.101 - - 0 - 0.00%
2017-04-25 0 1.000 0.980 1.020 0.950 1.000 34,000 33,260 0.9782 0.933 0.915 0.952 0.887 0.933 36,423 0.9132 -1.96%
2017-04-24 0 1.020 0.990 1.040 - - 0 0 - 0.952 0.924 0.971 - - 0 - 0.00%
2017-04-21 0 1.020 1.010 1.040 1.010 1.020 94,000 95,870 1.0199 0.952 0.943 0.971 0.943 0.952 100,699 0.9520 -1.92%
2017-04-20 0 1.040 0.990 1.040 - - 0 0 - 0.971 0.924 0.971 - - 0 - -0.95%
2017-04-19 0 1.050 0.980 1.050 1.050 1.050 20,000 21,000 1.0500 0.980 0.915 0.980 0.980 0.980 21,425 0.9801 1.94%
2017-04-18 0 1.030 0.980 1.060 - - 0 0 - 0.961 0.915 0.989 - - 0 - 0.00%
2017-04-13 0 1.030 1.020 1.060 1.030 1.100 137,000 145,330 1.0608 0.961 0.952 0.989 0.961 1.027 146,764 0.9902 -0.96%
2017-04-12 0 1.040 1.040 1.050 1.020 1.060 229,000 237,180 1.0357 0.971 0.971 0.980 0.952 0.989 245,320 0.9668 -3.70%
2017-04-11 0 1.080 1.030 1.080 1.080 1.080 34,000 36,720 1.0800 1.008 0.961 1.008 1.008 1.008 36,423 1.0082 1.89%
2017-04-10 0 1.060 1.050 1.080 - - 0 0 - 0.989 0.980 1.008 - - 0 - 0.00%
2017-04-07 0 1.060 1.050 1.080 1.030 1.090 191,000 201,800 1.0565 0.989 0.980 1.008 0.961 1.017 204,612 0.9863 0.95%
2017-04-06 0 1.050 1.030 1.080 1.030 1.050 25,000 25,850 1.0340 0.980 0.961 1.008 0.961 0.980 26,782 0.9652 0.96%
2017-04-05 0 1.040 1.030 1.080 1.020 1.040 89,000 91,580 1.0290 0.971 0.961 1.008 0.952 0.971 95,343 0.9605 -0.95%
2017-04-03 0 1.050 1.040 1.100 - - 0 0 - 0.980 0.971 1.027 - - 0 - 0.00%
2017-03-31 0 1.050 1.010 1.080 - - 0 0 - 0.980 0.943 1.008 - - 0 - 0.00%
2017-03-30 0 1.050 1.010 1.090 - - 0 0 - 0.980 0.943 1.017 - - 0 - 0.00%
2017-03-29 0 1.050 1.050 1.060 1.050 1.060 71,000 74,630 1.0511 0.980 0.980 0.989 0.980 0.989 76,060 0.9812 0.00%
2017-03-28 0 1.050 1.030 1.100 - - 0 0 - 0.980 0.961 1.027 - - 0 - 0.00%
2017-03-27 0 1.050 1.030 1.070 1.050 1.050 20,000 21,000 1.0500 0.980 0.961 0.999 0.980 0.980 21,425 0.9801 -2.78%
2017-03-24 0 1.080 1.080 1.100 1.080 1.100 60,000 65,400 1.0900 1.008 1.008 1.027 1.008 1.027 64,276 1.0175 -0.92%
2017-03-23 0 1.090 1.080 1.090 1.090 1.130 83,000 91,330 1.1004 1.017 1.008 1.017 1.017 1.055 88,915 1.0272 0.00%
2017-03-22 0 1.090 1.070 1.090 1.090 1.090 2,000 2,160 1.0800 1.017 0.999 1.017 1.017 1.017 2,143 1.0082 -3.54%
2017-03-21 0 1.130 1.130 1.140 1.080 1.140 72,000 79,460 1.1036 1.055 1.055 1.064 1.008 1.064 77,131 1.0302 0.00%
2017-03-20 0 1.130 1.130 1.140 1.060 1.070 10,000 10,650 1.0650 1.055 1.055 1.064 0.989 0.999 10,713 0.9941 -2.59%
2017-03-17 0 1.160 1.160 1.180 1.130 1.180 41,000 46,580 1.1361 1.083 1.083 1.101 1.055 1.101 43,922 1.0605 -1.69%
2017-03-16 0 1.180 1.130 1.190 - - 0 0 - 1.101 1.055 1.111 - - 0 - 0.00%
2017-03-15 0 1.180 1.150 1.180 1.150 1.190 79,000 91,930 1.1637 1.101 1.073 1.101 1.073 1.111 84,630 1.0863 3.51%
2017-03-14 0 1.140 1.140 1.170 1.140 1.190 58,000 66,260 1.1424 1.064 1.064 1.092 1.064 1.111 62,134 1.0664 0.00%
2017-03-13 0 1.140 1.140 1.170 1.120 1.150 75,000 85,300 1.1373 1.064 1.064 1.092 1.045 1.073 80,345 1.0617 0.00%
2017-03-10 0 1.140 1.120 1.140 1.100 1.140 90,000 100,200 1.1133 1.064 1.045 1.064 1.027 1.064 96,414 1.0393 -0.87%
2017-03-09 0 1.150 1.110 1.150 1.150 1.170 16,000 18,680 1.1675 1.073 1.036 1.073 1.073 1.092 17,140 1.0898 0.88%
2017-03-08 0 1.140 1.140 1.160 1.140 1.160 15,000 17,120 1.1413 1.064 1.064 1.083 1.064 1.083 16,069 1.0654 0.00%
2017-03-07 0 1.140 1.140 1.160 1.140 1.140 39,000 43,860 1.1246 1.064 1.064 1.083 1.064 1.064 41,779 1.0498 0.00%
2017-03-06 0 1.140 1.120 1.140 1.130 1.250 70,000 80,680 1.1526 1.064 1.045 1.064 1.055 1.167 74,989 1.0759 2.70%
2017-03-03 0 1.110 1.080 1.110 1.090 1.130 31,000 34,170 1.1023 1.036 1.008 1.036 1.017 1.055 33,209 1.0289 3.74%
2017-03-02 0 1.070 1.060 1.090 1.070 1.110 36,000 38,760 1.0767 0.999 0.989 1.017 0.999 1.036 38,566 1.0050 -1.83%
2017-03-01 0 1.090 1.060 1.090 1.070 1.100 156,000 167,600 1.0744 1.017 0.989 1.017 0.999 1.027 167,118 1.0029 1.87%
2017-02-28 0 1.070 1.050 1.090 1.070 1.080 60,000 64,300 1.0717 0.999 0.980 1.017 0.999 1.008 64,276 1.0004 -0.93%
2017-02-27 0 1.080 1.060 1.080 1.060 1.080 25,000 26,660 1.0664 1.008 0.989 1.008 0.989 1.008 26,782 0.9955 -2.70%
2017-02-24 0 1.110 1.090 1.110 1.110 1.110 20,000 22,200 1.1100 1.036 1.017 1.036 1.036 1.036 21,425 1.0362 1.83%
2017-02-23 0 1.090 1.080 1.120 1.070 1.140 344,000 373,880 1.0869 1.017 1.008 1.045 0.999 1.064 368,516 1.0146 -4.39%
2017-02-22 0 1.140 1.130 1.140 1.070 1.170 200,000 226,350 1.1318 1.064 1.055 1.064 0.999 1.092 214,254 1.0565 6.54%
2017-02-21 0 1.070 1.070 1.090 1.060 1.140 144,000 156,210 1.0848 0.999 0.999 1.017 0.989 1.064 154,263 1.0126 0.94%
2017-02-20 0 1.060 1.060 1.080 1.060 1.060 60,000 63,600 1.0600 0.989 0.989 1.008 0.989 0.989 64,276 0.9895 0.95%
2017-02-17 0 1.050 1.030 1.080 1.050 1.050 50,000 52,500 1.0500 0.980 0.961 1.008 0.980 0.980 53,563 0.9801 -0.94%
2017-02-16 0 1.060 1.060 1.100 1.050 1.060 286,000 301,700 1.0549 0.989 0.989 1.027 0.980 0.989 306,383 0.9847 -2.75%
2017-02-15 0 1.090 1.070 1.090 1.090 1.090 4,000 4,360 1.0900 1.017 0.999 1.017 1.017 1.017 4,285 1.0175 1.87%
2017-02-14 0 1.070 1.060 1.110 - - 0 0 - 0.999 0.989 1.036 - - 0 - 0.00%
2017-02-13 0 1.070 1.050 1.080 1.070 1.080 147,000 157,620 1.0722 0.999 0.980 1.008 0.999 1.008 157,476 1.0009 0.94%
2017-02-10 0 1.060 1.060 1.100 1.030 1.060 26,000 27,320 1.0508 0.989 0.989 1.027 0.961 0.989 27,853 0.9809 -0.93%
2017-02-09 0 1.070 1.060 1.080 1.050 1.150 641,000 692,410 1.0802 0.999 0.989 1.008 0.980 1.073 686,683 1.0083 1.90%
2017-02-08 0 1.050 1.030 1.070 1.020 1.150 115,000 120,420 1.0471 0.980 0.961 0.999 0.952 1.073 123,196 0.9775 -1.87%
2017-02-07 0 1.070 1.000 1.070 - - 0 0 - 0.999 0.933 0.999 - - 0 - -1.83%
2017-02-06 0 1.090 1.000 1.090 - - 0 0 - 1.017 0.933 1.017 - - 0 - 0.00%
2017-02-03 0 1.090 1.020 1.090 - - 0 0 - 1.017 0.952 1.017 - - 0 - 0.00%
2017-02-02 0 1.090 1.000 1.090 1.040 1.090 2,000 2,130 1.0650 1.017 0.933 1.017 0.971 1.017 2,143 0.9941 3.81%
2017-02-01 0 1.050 1.000 1.060 - - 228 239 1.0482 0.980 0.933 0.989 - - 244 0.9785 0.00%
2017-01-27 0 1.050 1.000 1.100 1.040 1.100 71,000 74,630 1.0511 0.980 0.933 1.027 0.971 1.027 76,060 0.9812 0.00%
2017-01-26 0 1.050 1.020 1.080 1.020 1.120 59,000 61,800 1.0475 0.980 0.952 1.008 0.952 1.045 63,205 0.9778 2.94%
2017-01-25 0 1.020 0.930 1.020 - - 0 0 - 0.952 0.868 0.952 - - 0 - 0.00%
2017-01-24 0 1.020 0.950 1.100 - - 0 0 - 0.952 0.887 1.027 - - 0 - 0.00%
2017-01-23 0 1.020 0.940 1.050 - - 0 0 - 0.952 0.877 0.980 - - 0 - 0.00%
2017-01-20 0 1.020 0.960 1.020 1.020 1.020 4,000 4,080 1.0200 0.952 0.896 0.952 0.952 0.952 4,285 0.9521 2.00%
2017-01-19 0 1.000 0.970 1.100 - - 0 0 - 0.933 0.905 1.027 - - 0 - 0.00%
2017-01-18 0 1.000 1.000 1.020 1.000 1.050 67,000 67,780 1.0116 0.933 0.933 0.952 0.933 0.980 71,775 0.9443 -1.96%
2017-01-17 0 1.020 1.020 1.050 1.020 1.020 10,000 10,200 1.0200 0.952 0.952 0.980 0.952 0.952 10,713 0.9521 0.00%
2017-01-16 0 1.020 0.930 1.080 - - 0 0 - 0.952 0.868 1.008 - - 0 - 0.00%
2017-01-13 0 1.020 0.960 1.040 - - 0 0 - 0.952 0.896 0.971 - - 0 - 0.00%
2017-01-12 0 1.020 0.960 1.020 1.020 1.020 1,000 1,020 1.0200 0.952 0.896 0.952 0.952 0.952 1,071 0.9521 -0.97%
2017-01-11 0 1.030 0.950 1.030 1.020 1.030 100,000 102,900 1.0290 0.961 0.887 0.961 0.952 0.961 107,127 0.9605 4.04%
2017-01-10 0 0.990 0.950 1.030 - - 0 0 - 0.924 0.887 0.961 - - 0 - 0.00%
2017-01-09 0 0.990 0.990 1.000 0.950 0.950 14,000 13,300 0.9500 0.924 0.924 0.933 0.887 0.887 14,998 0.8868 -1.00%
2017-01-06 0 1.000 0.980 1.030 1.000 1.000 6,000 6,000 1.0000 0.933 0.915 0.961 0.933 0.933 6,428 0.9335 -1.96%
2017-01-05 0 1.020 1.010 1.020 1.010 1.030 20,000 20,450 1.0225 0.952 0.943 0.952 0.943 0.961 21,425 0.9545 -2.86%
2017-01-04 0 1.050 0.940 1.050 - - 0 0 - 0.980 0.877 0.980 - - 0 - 0.00%
2017-01-03 0 1.050 0.980 1.050 1.050 1.050 5,000 5,250 1.0500 0.980 0.915 0.980 0.980 0.980 5,356 0.9801 -3.67%
2016-12-30 0 1.090 1.000 1.090 1.000 1.100 42,000 42,200 1.0048 1.017 0.933 1.017 0.933 1.027 44,993 0.9379 6.86%
2016-12-29 0 1.020 0.930 1.100 - - 0 0 - 0.952 0.868 1.027 - - 0 - 0.00%
2016-12-28 0 1.020 0.950 1.020 - - 0 0 - 0.952 0.887 0.952 - - 0 - 0.00%
2016-12-23 0 1.020 0.960 1.120 0.950 1.020 18,000 17,530 0.9739 0.952 0.896 1.045 0.887 0.952 19,283 0.9091 2.00%
2016-12-22 0 1.000 0.980 1.000 1.000 1.000 10,000 10,000 1.0000 0.933 0.915 0.933 0.933 0.933 10,713 0.9335 -1.96%
2016-12-21 0 1.020 0.960 1.150 - - 0 0 - 0.952 0.896 1.073 - - 0 - 0.00%
2016-12-20 0 1.020 0.950 1.020 1.020 1.180 24,000 25,120 1.0467 0.952 0.887 0.952 0.952 1.101 25,710 0.9770 3.03%
2016-12-19 0 0.990 0.950 1.050 - - 0 0 - 0.924 0.887 0.980 - - 0 - 0.00%
2016-12-16 0 0.990 0.990 1.040 0.920 0.960 30,000 28,000 0.9333 0.924 0.924 0.971 0.859 0.896 32,138 0.8712 -1.00%
2016-12-15 0 1.000 0.970 1.020 - - 0 0 - 0.933 0.905 0.952 - - 0 - 0.00%
2016-12-14 0 1.000 1.000 1.100 - - 0 0 - 0.933 0.933 1.027 - - 0 - 0.00%
2016-12-13 0 1.000 1.000 1.060 - - 0 0 - 0.933 0.933 0.989 - - 0 - 0.00%
2016-12-12 0 1.000 1.000 1.030 0.970 1.010 334,000 330,680 0.9901 0.933 0.933 0.961 0.905 0.943 357,804 0.9242 -2.91%
2016-12-09 0 1.030 1.000 1.050 1.030 1.050 85,000 87,650 1.0312 0.961 0.933 0.980 0.961 0.980 91,058 0.9626 -4.63%
2016-12-08 0 1.080 1.070 1.090 1.080 1.090 60,000 65,200 1.0867 1.008 0.999 1.017 1.008 1.017 64,276 1.0144 -0.92%
2016-12-07 0 1.090 1.070 1.100 1.060 1.100 342,000 366,160 1.0706 1.017 0.999 1.027 0.989 1.027 366,374 0.9994 -5.22%
2016-12-06 0 1.150 1.150 1.170 1.050 1.240 546,000 602,640 1.1037 1.073 1.073 1.092 0.980 1.158 584,912 1.0303 8.49%
2016-12-05 0 1.060 1.060 1.080 1.060 1.060 406,000 430,360 1.0600 0.989 0.989 1.008 0.989 0.989 434,935 0.9895 -0.93%
2016-12-02 0 1.070 0.980 1.070 - - 0 0 - 0.999 0.915 0.999 - - 0 - -0.93%
2016-12-01 0 1.080 1.070 1.130 1.080 1.080 65,000 68,400 1.0523 1.008 0.999 1.055 1.008 1.008 69,632 0.9823 0.93%
2016-11-30 0 1.070 1.050 1.070 1.080 1.080 234,000 246,720 1.0544 0.999 0.980 0.999 1.008 1.008 250,677 0.9842 0.00%
2016-11-29 0 1.070 1.050 1.070 1.070 1.070 20,000 21,400 1.0700 0.999 0.980 0.999 0.999 0.999 21,425 0.9988 1.90%
2016-11-28 0 1.050 1.020 1.050 1.040 1.050 101,000 105,650 1.0460 0.980 0.952 0.980 0.971 0.980 108,198 0.9764 0.96%
2016-11-25 0 1.040 1.040 1.080 1.010 1.020 35,000 35,450 1.0129 0.971 0.971 1.008 0.943 0.952 37,494 0.9455 1.96%
2016-11-24 0 1.020 1.010 1.080 1.020 1.020 95,000 96,900 1.0200 0.952 0.943 1.008 0.952 0.952 101,770 0.9521 -0.97%
2016-11-23 0 1.030 1.010 1.040 1.030 1.040 25,000 25,950 1.0380 0.961 0.943 0.971 0.961 0.971 26,782 0.9689 -2.83%
2016-11-22 0 1.060 1.060 1.090 - - 0 0 - 0.989 0.989 1.017 - - 0 - 4.95%
2016-11-21 0 1.010 1.050 1.090 1.010 1.010 2,000 2,020 1.0100 0.943 0.980 1.017 0.943 0.943 2,143 0.9428 -2.88%
2016-11-18 0 1.040 1.010 1.090 - - 0 0 - 0.971 0.943 1.017 - - 0 - 0.00%
2016-11-17 0 1.040 1.040 1.070 1.000 1.150 575,000 613,900 1.0677 0.971 0.971 0.999 0.933 1.073 615,979 0.9966 5.05%
2016-11-16 0 0.990 0.960 1.030 0.990 0.990 50,000 49,500 0.9900 0.924 0.896 0.961 0.924 0.924 53,563 0.9241 0.00%
2016-11-15 0 0.990 0.940 1.020 0.990 0.990 60,000 59,400 0.9900 0.924 0.877 0.952 0.924 0.924 64,276 0.9241 0.00%
2016-11-14 0 0.990 0.930 0.990 0.940 0.990 128,000 120,750 0.9434 0.924 0.868 0.924 0.877 0.924 137,122 0.8806 4.21%
2016-11-11 0 0.950 0.930 0.950 0.940 0.950 75,000 70,950 0.9460 0.887 0.868 0.887 0.877 0.887 80,345 0.8831 3.26%
2016-11-10 0 0.920 0.910 0.930 0.920 0.940 43,000 40,160 0.9340 0.859 0.849 0.868 0.859 0.877 46,065 0.8718 2.22%
2016-11-09 0 0.900 0.890 0.920 0.880 0.900 64,000 57,400 0.8969 0.840 0.831 0.859 0.821 0.840 68,561 0.8372 -2.17%
2016-11-08 0 0.920 0.870 0.920 0.910 0.920 43,000 39,360 0.9153 0.859 0.812 0.859 0.849 0.859 46,065 0.8545 1.10%
2016-11-07 0 0.910 0.890 0.940 - - 0 0 - 0.849 0.831 0.877 - - 0 - 0.00%
2016-11-04 0 0.910 0.870 0.920 - - 0 0 - 0.849 0.812 0.859 - - 0 - 0.00%
2016-11-03 0 0.910 0.890 0.910 - - 0 0 - 0.849 0.831 0.849 - - 0 - 0.00%
2016-11-02 0 0.910 0.870 0.930 - - 0 0 - 0.849 0.812 0.868 - - 0 - 0.00%
2016-11-01 0 0.910 0.890 0.920 0.910 0.920 66,000 60,120 0.9109 0.849 0.831 0.859 0.849 0.859 70,704 0.8503 1.11%
2016-10-31 0 0.900 0.860 0.900 0.900 0.910 14,000 12,640 0.9029 0.840 0.803 0.840 0.840 0.849 14,998 0.8428 1.12%
2016-10-28 0 0.890 0.930 0.940 0.850 0.890 11,000 9,550 0.8682 0.831 0.868 0.877 0.793 0.831 11,784 0.8104 -2.20%
2016-10-27 0 0.910 0.880 0.910 0.870 0.910 3,000 2,680 0.8933 0.849 0.821 0.849 0.812 0.849 3,214 0.8339 0.00%
2016-10-26 0 0.910 0.890 0.910 - - 0 0 - 0.849 0.831 0.849 - - 0 - -1.09%
2016-10-25 0 0.920 0.880 0.920 - - 0 0 - 0.859 0.821 0.859 - - 0 - 0.00%
2016-10-24 0 0.920 0.890 0.920 0.890 0.920 154,000 140,530 0.9125 0.859 0.831 0.859 0.831 0.859 164,975 0.8518 4.55%
2016-10-20 0 0.880 0.860 0.910 - - 0 0 - 0.821 0.803 0.849 - - 0 - 0.00%
2016-10-19 0 0.880 0.880 0.900 0.880 0.880 10,000 8,800 0.8800 0.821 0.821 0.840 0.821 0.821 10,713 0.8215 -2.22%
2016-10-18 0 0.900 0.870 0.940 - - 0 0 - 0.840 0.812 0.877 - - 0 - 0.00%
2016-10-17 0 0.900 0.840 0.920 - - 0 0 - 0.840 0.784 0.859 - - 0 - 0.00%
2016-10-14 0 0.900 0.830 0.920 - - 0 0 - 0.840 0.775 0.859 - - 0 - 0.00%
2016-10-13 0 0.900 0.870 0.940 - - 0 0 - 0.840 0.812 0.877 - - 0 - 0.00%
2016-10-12 0 0.900 0.890 0.950 - - 0 0 - 0.840 0.831 0.887 - - 0 - 0.00%
2016-10-11 0 0.900 0.900 0.920 0.900 0.900 5,000 4,500 0.9000 0.840 0.840 0.859 0.840 0.840 5,356 0.8401 -2.17%
2016-10-07 0 0.920 0.900 0.990 0.920 0.920 5,000 4,600 0.9200 0.859 0.840 0.924 0.859 0.859 5,356 0.8588 0.00%
2016-10-06 0 0.920 0.900 0.940 - - 0 0 - 0.859 0.840 0.877 - - 0 - 0.00%
2016-10-05 0 0.920 0.900 0.940 - - 0 0 - 0.859 0.840 0.877 - - 0 - 0.00%
2016-10-04 0 0.920 0.900 0.940 - - 0 0 - 0.859 0.840 0.877 - - 0 - 0.00%
2016-10-03 0 0.920 0.920 0.940 0.910 0.930 50,000 46,100 0.9220 0.859 0.859 0.877 0.849 0.868 53,563 0.8607 0.00%
2016-09-30 0 0.920 0.910 1.000 - - 0 0 - 0.859 0.849 0.933 - - 0 - 0.00%
2016-09-29 0 0.920 0.920 0.940 - - 0 0 - 0.859 0.859 0.877 - - 0 - 0.00%
2016-09-28 0 0.920 0.920 0.940 0.920 0.920 200,000 184,000 0.9200 0.859 0.859 0.877 0.859 0.859 214,254 0.8588 -2.13%
2016-09-27 0 0.940 0.910 0.980 - - 0 0 - 0.877 0.849 0.915 - - 0 - 0.00%
2016-09-26 0 0.940 0.920 1.000 0.940 0.940 82,000 77,080 0.9400 0.877 0.859 0.933 0.877 0.877 87,844 0.8775 2.17%
2016-09-23 0 0.920 0.920 0.950 0.920 0.940 121,000 112,840 0.9326 0.859 0.859 0.887 0.859 0.877 129,623 0.8705 2.22%
2016-09-22 0 0.900 0.900 0.950 0.900 0.900 30,000 27,000 0.9000 0.840 0.840 0.887 0.840 0.840 32,138 0.8401 -1.10%
2016-09-21 0 0.910 0.900 0.940 - - 0 0 - 0.849 0.840 0.877 - - 0 - 0.00%
2016-09-20 0 0.910 0.910 0.950 0.910 0.910 10,000 9,100 0.9100 0.849 0.849 0.887 0.849 0.849 10,713 0.8495 1.11%
2016-09-19 0 0.900 0.900 0.940 0.900 0.900 1,000 900 0.9000 0.840 0.840 0.877 0.840 0.840 1,071 0.8401 -4.26%
2016-09-15 0 0.940 0.910 0.940 0.950 0.950 10,000 9,500 0.9500 0.877 0.849 0.877 0.887 0.887 10,713 0.8868 0.00%
2016-09-14 0 0.940 0.910 0.960 0.940 0.940 25,000 23,500 0.9400 0.877 0.849 0.896 0.877 0.877 26,782 0.8775 2.17%
2016-09-13 0 0.920 0.920 0.940 0.920 0.930 80,000 73,650 0.9206 0.859 0.859 0.877 0.859 0.868 85,701 0.8594 -7.07%
2016-09-12 0 0.990 0.910 0.990 0.990 0.990 90,000 89,100 0.9900 0.924 0.849 0.924 0.924 0.924 96,414 0.9241 -1.00%
2016-09-09 0 1.000 0.940 1.020 - - 0 0 - 0.933 0.877 0.952 - - 0 - 0.00%
2016-09-08 0 1.000 0.960 1.020 0.980 1.040 188,000 190,000 1.0106 0.933 0.896 0.952 0.915 0.971 201,398 0.9434 2.04%
2016-09-07 0 0.980 0.890 0.980 - - 0 0 - 0.915 0.831 0.915 - - 0 - -1.01%
2016-09-06 0 0.990 0.880 0.990 0.990 0.990 38,000 37,620 0.9900 0.924 0.821 0.924 0.924 0.924 40,708 0.9241 2.06%
2016-09-05 0 0.970 0.920 0.980 0.970 0.970 70,000 67,900 0.9700 0.905 0.859 0.915 0.905 0.905 74,989 0.9055 2.11%
2016-09-02 0 0.950 0.890 0.950 - - 0 0 - 0.887 0.831 0.887 - - 0 - 0.00%
2016-09-01 0 0.950 0.880 0.950 0.950 0.950 51,000 48,450 0.9500 0.887 0.821 0.887 0.887 0.887 54,635 0.8868 2.15%
2016-08-31 0 0.930 0.830 0.980 0.930 0.940 16,000 14,940 0.9338 0.868 0.775 0.915 0.868 0.877 17,140 0.8716 2.20%
2016-08-30 0 0.910 0.900 0.990 - - 0 0 - 0.849 0.840 0.924 - - 0 - 0.00%
2016-08-29 0 0.910 0.850 0.980 - - 0 0 - 0.849 0.793 0.915 - - 0 - 0.00%
2016-08-26 0 0.910 0.900 0.980 - - 0 0 - 0.849 0.840 0.915 - - 0 - 0.00%
2016-08-25 0 0.910 0.910 0.990 0.890 0.910 2,000 1,800 0.9000 0.849 0.849 0.924 0.831 0.849 2,143 0.8401 -6.19%
2016-08-24 0 0.970 0.910 0.970 - - 0 0 - 0.905 0.849 0.905 - - 0 - 0.00%
2016-08-23 0 0.970 0.910 0.980 - - 0 0 - 0.905 0.849 0.915 - - 0 - 0.00%
2016-08-22 0 0.970 0.910 0.980 - - 0 0 - 0.905 0.849 0.915 - - 0 - 0.00%
2016-08-19 0 0.970 0.920 0.980 - - 0 0 - 0.905 0.859 0.915 - - 0 - 0.00%
2016-08-18 0 0.970 0.920 0.970 - - 0 0 - 0.905 0.859 0.905 - - 0 - -1.02%
2016-08-17 0 0.980 0.950 0.980 0.940 0.980 345,000 334,850 0.9706 0.915 0.887 0.915 0.877 0.915 369,588 0.9060 4.26%
2016-08-16 0 0.940 0.900 0.940 - - 0 0 - 0.877 0.840 0.877 - - 0 - -1.05%
2016-08-15 0 0.950 0.920 0.950 0.950 0.950 4,000 3,800 0.9500 0.887 0.859 0.887 0.887 0.887 4,285 0.8868 2.15%
2016-08-12 0 0.930 0.910 0.920 0.900 0.930 214,000 195,080 0.9116 0.868 0.849 0.859 0.840 0.868 229,251 0.8509 -2.11%
2016-08-11 0 0.950 0.900 0.950 - - 0 0 - 0.887 0.840 0.887 - - 0 - 0.00%
2016-08-10 0 0.950 0.850 0.950 - - 0 0 - 0.887 0.793 0.887 - - 0 - 0.00%
2016-08-09 0 0.950 0.910 0.950 - - 0 0 - 0.887 0.849 0.887 - - 0 - 0.00%
2016-08-08 0 0.950 0.920 0.950 0.950 0.950 74,000 70,300 0.9500 0.887 0.859 0.887 0.887 0.887 79,274 0.8868 0.00%
2016-08-05 0 0.950 0.940 0.980 0.940 0.950 48,000 45,380 0.9454 0.887 0.877 0.915 0.877 0.887 51,421 0.8825 0.00%
2016-08-04 0 0.950 0.900 0.950 - - 0 0 - 0.887 0.840 0.887 - - 0 - 0.00%
2016-08-03 0 0.950 0.890 0.950 - - 0 0 - 0.887 0.831 0.887 - - 0 - 0.00%
2016-08-01 0 0.950 0.880 0.950 0.920 0.950 117,000 107,720 0.9207 0.887 0.821 0.887 0.859 0.887 125,338 0.8594 3.26%
2016-07-29 0 0.920 0.920 0.930 0.890 0.890 1,000 890 0.8900 0.859 0.859 0.868 0.831 0.831 1,071 0.8308 -1.08%
2016-07-28 0 0.930 0.880 0.950 0.920 0.930 59,000 54,780 0.9285 0.868 0.821 0.887 0.859 0.868 63,205 0.8667 1.09%
2016-07-27 0 0.920 0.930 0.940 0.850 0.930 214,000 197,790 0.9243 0.859 0.868 0.877 0.793 0.868 229,251 0.8628 -1.08%
2016-07-26 0 0.930 0.930 0.940 0.890 0.890 9,600 8,538 0.8894 0.868 0.868 0.877 0.831 0.831 10,284 0.8302 -2.11%
2016-07-25 0 0.950 0.890 0.950 0.950 0.950 2,000 1,900 0.9500 0.887 0.831 0.887 0.887 0.887 2,143 0.8868 2.15%
2016-07-22 0 0.930 0.890 0.940 0.930 0.930 25,000 23,250 0.9300 0.868 0.831 0.877 0.868 0.868 26,782 0.8681 2.20%
2016-07-21 0 0.910 0.900 0.940 0.910 0.910 110,000 100,100 0.9100 0.849 0.840 0.877 0.849 0.849 117,840 0.8495 0.00%
2016-07-20 0 0.910 0.900 0.930 - - 0 0 - 0.849 0.840 0.868 - - 0 - 0.00%
2016-07-19 0 0.910 0.900 0.920 0.910 0.930 193,000 177,260 0.9184 0.849 0.840 0.859 0.849 0.868 206,755 0.8573 1.11%
2016-07-18 0 0.900 0.870 0.920 0.900 0.900 10,000 9,000 0.9000 0.840 0.812 0.859 0.840 0.840 10,713 0.8401 0.00%
2016-07-15 0 0.900 0.880 0.900 - - 0 0 - 0.840 0.821 0.840 - - 0 - 0.00%
2016-07-14 0 0.900 0.870 0.900 - - 0 0 - 0.840 0.812 0.840 - - 0 - 0.00%
2016-07-13 0 0.900 0.880 0.920 - - 0 0 - 0.840 0.821 0.859 - - 0 - 0.00%
2016-07-12 0 0.900 0.890 0.920 0.900 0.900 2,000 1,800 0.9000 0.840 0.831 0.859 0.840 0.840 2,143 0.8401 0.00%
2016-07-11 0 0.900 0.890 0.920 0.900 0.920 237,000 215,300 0.9084 0.840 0.831 0.859 0.840 0.859 253,891 0.8480 0.00%
2016-07-08 0 0.900 0.850 0.920 - - 0 0 - 0.840 0.793 0.859 - - 0 - 0.00%
2016-07-07 0 0.900 0.880 0.920 - - 0 0 - 0.840 0.821 0.859 - - 0 - 0.00%
2016-07-06 0 0.900 0.860 0.940 - - 0 0 - 0.840 0.803 0.877 - - 0 - 0.00%
2016-07-05 0 0.900 0.870 0.920 0.900 0.900 30,000 27,000 0.9000 0.840 0.812 0.859 0.840 0.840 32,138 0.8401 0.00%
2016-07-04 0 0.900 0.880 0.930 - - 0 0 - 0.840 0.821 0.868 - - 0 - 0.00%
2016-06-30 0 0.900 0.880 0.920 0.860 0.910 62,000 55,220 0.8906 0.840 0.821 0.859 0.803 0.849 66,419 0.8314 0.00%
2016-06-29 0 0.900 0.900 0.910 0.890 0.900 32,000 28,700 0.8969 0.840 0.840 0.849 0.831 0.840 34,281 0.8372 1.12%
2016-06-28 0 0.890 0.890 0.930 0.860 0.860 2,000 1,720 0.8600 0.831 0.831 0.868 0.803 0.803 2,143 0.8028 -4.30%
2016-06-27 0 0.930 0.870 0.930 - - 0 0 - 0.868 0.812 0.868 - - 0 - -2.11%
2016-06-24 0 0.950 0.900 0.950 - - 0 0 - 0.887 0.840 0.887 - - 0 - 0.00%
2016-06-23 0 0.950 0.860 0.950 - - 0 0 - 0.887 0.803 0.887 - - 0 - 0.00%
2016-06-22 0 0.950 0.870 0.950 - - 0 0 - 0.887 0.812 0.887 - - 0 - 0.00%
2016-06-21 0 0.950 0.880 0.960 - - 0 0 - 0.887 0.821 0.896 - - 0 - 0.00%
2016-06-20 0 0.950 0.870 0.950 - - 0 0 - 0.887 0.812 0.887 - - 0 - 0.00%
2016-06-17 0 0.950 0.880 0.960 - - 0 0 - 0.887 0.821 0.896 - - 0 - 0.00%
2016-06-16 0 0.950 0.870 0.960 0.950 0.950 1,000 950 0.9500 0.887 0.812 0.896 0.887 0.887 1,071 0.8868 7.95%
2016-06-15 0 0.880 0.880 0.940 0.880 0.880 1,000 880 0.8800 0.821 0.821 0.877 0.821 0.821 1,071 0.8215 -8.33%
2016-06-14 0 0.960 0.890 0.960 - - 0 0 - 0.896 0.831 0.896 - - 0 - 0.00%
2016-06-13 0 0.960 0.920 0.960 0.960 0.960 65,000 62,400 0.9600 0.896 0.859 0.896 0.896 0.896 69,632 0.8961 0.00%
2016-06-10 0 0.960 0.900 0.980 - - 0 0 - 0.896 0.840 0.915 - - 0 - 0.00%
2016-06-08 0 0.960 0.890 0.960 - - 0 0 - 0.896 0.831 0.896 - - 0 - 0.00%
2016-06-07 0 0.960 0.910 0.960 - - 0 0 - 0.896 0.849 0.896 - - 0 - 0.00%
2016-06-06 0 0.960 0.910 0.960 0.870 0.970 37,000 35,440 0.9578 0.896 0.849 0.896 0.812 0.905 39,637 0.8941 0.00%
2016-06-03 0 0.960 0.870 0.960 - - 0 0 - 0.896 0.812 0.896 - - 0 - 0.00%
2016-06-02 0 0.960 0.890 0.960 - - 0 0 - 0.896 0.831 0.896 - - 0 - 0.00%
2016-06-01 0 0.960 0.880 0.960 - - 0 0 - 0.896 0.821 0.896 - - 0 - -1.03%
2016-05-31 0 0.970 0.920 0.980 - - 0 0 - 0.905 0.859 0.915 - - 0 - 0.00%
2016-05-30 0 0.970 0.900 0.990 - - 0 0 - 0.905 0.840 0.924 - - 0 - 0.00%
2016-05-27 0 0.970 0.900 0.990 - - 0 0 - 0.905 0.840 0.924 - - 0 - 0.00%
2016-05-26 0 0.970 0.900 0.970 - - 0 0 - 0.905 0.840 0.905 - - 0 - -1.02%
2016-05-25 0 0.980 0.900 0.980 - - 0 0 - 0.915 0.840 0.915 - - 0 - 0.00%
2016-05-24 0 0.980 0.900 0.990 - - 0 0 - 0.915 0.840 0.924 - - 0 - 0.00%
2016-05-23 0 0.980 0.920 0.980 - - 0 0 - 0.915 0.859 0.915 - - 0 - 0.00%
2016-05-20 0 0.980 0.890 0.980 - - 0 0 - 0.915 0.831 0.915 - - 0 - 0.00%
2016-05-19 0 0.980 0.900 0.980 - - 0 0 - 0.915 0.840 0.915 - - 0 - 0.00%
2016-05-18 0 0.980 0.900 1.030 - - 0 0 - 0.915 0.840 0.961 - - 0 - 0.00%
2016-05-17 0 0.980 0.910 1.010 - - 0 0 - 0.915 0.849 0.943 - - 0 - 0.00%
2016-05-16 0 0.980 0.900 0.980 - - 0 0 - 0.915 0.840 0.915 - - 0 - 0.00%
2016-05-13 0 0.980 0.910 0.990 0.910 0.980 73,000 66,590 0.9122 0.915 0.849 0.924 0.849 0.915 78,203 0.8515 -1.01%
2016-05-12 0 0.990 0.900 0.990 - - 0 0 - 0.924 0.840 0.924 - - 0 - 0.00%
2016-05-11 0 0.990 0.920 1.000 - - 0 0 - 0.924 0.859 0.933 - - 0 - 0.00%
2016-05-10 0 0.990 0.900 1.000 - - 0 0 - 0.924 0.840 0.933 - - 0 - 0.00%
2016-05-09 0 0.990 0.930 0.990 - - 0 0 - 0.924 0.868 0.924 - - 0 - -1.98%
2016-05-06 0 1.010 0.920 1.010 0.930 1.010 35,000 32,630 0.9323 0.943 0.859 0.943 0.868 0.943 37,494 0.8703 5.21%
2016-05-05 0 0.960 0.940 1.000 - - 0 0 - 0.896 0.877 0.933 - - 0 - 0.00%
2016-05-04 0 0.960 0.960 0.970 0.940 0.960 33,000 31,080 0.9418 0.896 0.896 0.905 0.877 0.896 35,352 0.8792 0.00%
2016-05-03 0 0.960 0.940 0.960 0.920 0.970 352,000 336,670 0.9564 0.896 0.877 0.896 0.859 0.905 377,086 0.8928 1.05%
2016-04-29 0 0.950 0.950 1.000 0.940 0.950 76,000 71,870 0.9457 0.887 0.887 0.933 0.877 0.887 81,416 0.8827 -5.00%
2016-04-28 0 1.000 0.960 1.000 - - 0 0 - 0.933 0.896 0.933 - - 0 - 0.00%
2016-04-27 0 1.000 0.950 1.000 - - 0 0 - 0.933 0.887 0.933 - - 0 - 0.00%
2016-04-26 0 1.000 0.980 1.000 0.970 1.030 123,000 122,200 0.9935 0.933 0.915 0.933 0.905 0.961 131,766 0.9274 -0.99%
2016-04-25 0 1.010 0.980 1.070 0.970 1.010 172,000 169,550 0.9858 0.943 0.915 0.999 0.905 0.943 184,258 0.9202 1.00%
2016-04-22 0 1.000 1.000 1.060 0.970 0.990 483,000 471,620 0.9764 0.933 0.933 0.989 0.905 0.924 517,423 0.9115 0.00%
2016-04-21 0 1.000 1.000 1.010 - - 0 0 - 0.933 0.933 0.943 - - 0 - 2.04%
2016-04-20 0 0.980 0.930 1.000 - - 0 0 - 0.915 0.868 0.933 - - 0 - 0.00%
2016-04-19 0 0.980 0.980 0.990 - - 0 0 - 0.915 0.915 0.924 - - 0 - 1.03%
2016-04-18 0 0.970 0.970 0.990 0.960 0.970 51,000 49,280 0.9663 0.905 0.905 0.924 0.896 0.905 54,635 0.9020 -3.00%
2016-04-15 0 1.000 1.000 1.030 0.980 0.980 11,000 10,780 0.9800 0.933 0.933 0.961 0.915 0.915 11,784 0.9148 -0.99%
2016-04-14 0 1.010 0.940 1.010 0.960 1.080 13,000 12,700 0.9769 0.943 0.877 0.943 0.896 1.008 13,926 0.9119 0.00%
2016-04-13 0 1.010 1.000 1.010 0.980 1.010 30,000 29,850 0.9950 0.943 0.933 0.943 0.915 0.943 32,138 0.9288 5.21%
2016-04-12 0 0.960 0.980 0.990 0.950 0.960 67,000 64,180 0.9579 0.896 0.915 0.924 0.887 0.896 71,775 0.8942 3.23%
2016-04-11 0 0.930 0.920 0.950 0.930 0.940 22,300 20,789 0.9322 0.868 0.859 0.887 0.868 0.877 23,889 0.8702 0.00%
2016-04-08 0 0.930 0.920 0.950 0.920 0.930 35,000 32,400 0.9257 0.868 0.859 0.887 0.859 0.868 37,494 0.8641 0.00%
2016-04-07 0 0.930 0.930 0.970 0.930 0.930 4,000 3,720 0.9300 0.868 0.868 0.905 0.868 0.868 4,285 0.8681 0.00%
2016-04-06 0 0.930 0.910 0.950 - - 0 0 - 0.868 0.849 0.887 - - 0 - 0.00%
2016-04-05 0 0.930 0.920 0.970 0.910 0.950 89,000 82,830 0.9307 0.868 0.859 0.905 0.849 0.887 95,343 0.8688 -3.12%
2016-04-01 0 0.960 0.960 0.990 0.920 0.940 137,000 127,290 0.9291 0.896 0.896 0.924 0.859 0.877 146,764 0.8673 1.05%
2016-03-31 0 0.950 0.930 0.980 0.920 0.950 49,000 46,040 0.9396 0.887 0.868 0.915 0.859 0.887 52,492 0.8771 -3.06%
2016-03-30 0 0.980 0.940 1.010 0.980 0.980 7,000 6,860 0.9800 0.915 0.877 0.943 0.915 0.915 7,499 0.9148 0.00%
2016-03-29 0 0.980 0.910 0.980 - - 0 0 - 0.915 0.849 0.915 - - 0 - 0.00%
2016-03-24 0 0.980 0.930 0.980 - - 0 0 - 0.915 0.868 0.915 - - 0 - 0.00%
2016-03-23 0 0.980 0.940 1.000 - - 0 0 - 0.915 0.877 0.933 - - 0 - 0.00%
2016-03-22 0 0.980 0.970 1.050 0.980 1.210 69,000 68,990 0.9999 0.915 0.905 0.980 0.915 1.130 73,918 0.9333 -2.00%
2016-03-21 0 1.000 0.910 1.000 1.000 1.000 1,000 1,000 1.0000 0.933 0.849 0.933 0.933 0.933 1,071 0.9335 2.04%
2016-03-18 0 0.980 0.980 1.000 0.960 0.980 18,000 17,560 0.9756 0.915 0.915 0.933 0.896 0.915 19,283 0.9107 8.89%
2016-03-17 0 0.900 0.900 0.950 - - 0 0 - 0.840 0.840 0.887 - - 0 - 0.00%
2016-03-16 0 0.900 0.900 0.910 0.890 0.950 502,000 458,780 0.9139 0.840 0.840 0.849 0.831 0.887 537,777 0.8531 -3.23%
2016-03-15 0 0.930 0.930 0.980 0.930 0.990 30,000 28,500 0.9500 0.868 0.868 0.915 0.868 0.924 32,138 0.8868 -6.06%
2016-03-14 0 0.990 0.880 0.990 0.970 1.000 12,000 11,670 0.9725 0.924 0.821 0.924 0.905 0.933 12,855 0.9078 4.21%
2016-03-11 0 0.950 0.880 0.950 - - 0 0 - 0.887 0.821 0.887 - - 0 - -2.06%
2016-03-10 0 0.970 0.970 0.990 - - 0 0 - 0.905 0.905 0.924 - - 0 - 3.19%
2016-03-09 0 0.940 0.950 0.960 - - 0 0 - 0.877 0.887 0.896 - - 0 - 0.00%
2016-03-08 0 0.940 0.930 0.940 0.890 0.940 160,000 148,670 0.9292 0.877 0.868 0.877 0.831 0.877 171,403 0.8674 -4.08%
2016-03-07 0 0.980 1.000 1.250 0.960 0.960 10,000 9,600 0.9600 0.915 0.933 1.167 0.896 0.896 10,713 0.8961 6.52%
2016-03-04 0 0.920 0.870 0.920 0.920 0.920 12,000 11,040 0.9200 0.859 0.812 0.859 0.859 0.859 12,855 0.8588 2.22%
2016-03-03 0 0.900 0.880 0.900 0.910 0.910 12,110 11,024 0.9103 0.840 0.821 0.840 0.849 0.849 12,973 0.8498 3.45%
2016-03-02 0 0.870 0.860 0.910 0.870 0.870 20,000 17,400 0.8700 0.812 0.803 0.849 0.812 0.812 21,425 0.8121 -5.43%
2016-03-01 0 0.920 0.940 0.950 0.850 0.850 5,000 4,250 0.8500 0.859 0.877 0.887 0.793 0.793 5,356 0.7935 2.22%
2016-02-29 0 0.900 0.880 0.900 0.900 1.150 42,000 40,950 0.9750 0.840 0.821 0.840 0.840 1.073 44,993 0.9101 -7.22%
2016-02-26 0 0.970 0.800 0.970 - - 0 0 - 0.905 0.747 0.905 - - 0 - 0.00%
2016-02-25 0 0.970 0.820 0.970 - - 0 0 - 0.905 0.765 0.905 - - 0 - -1.02%
2016-02-24 0 0.980 0.930 0.990 - - 0 0 - 0.915 0.868 0.924 - - 0 - 0.00%
2016-02-23 0 0.980 0.930 0.990 - - 0 0 - 0.915 0.868 0.924 - - 0 - 0.00%
2016-02-22 0 0.980 0.930 0.990 - - 0 0 - 0.915 0.868 0.924 - - 0 - 0.00%
2016-02-19 0 0.980 0.960 0.980 0.930 0.980 64,000 61,230 0.9567 0.915 0.896 0.915 0.868 0.915 68,561 0.8931 2.08%
2016-02-18 0 0.960 0.910 1.000 0.950 0.960 3,000 2,860 0.9533 0.896 0.849 0.933 0.887 0.896 3,214 0.8899 0.00%
2016-02-17 0 0.960 0.900 1.050 - - 0 0 - 0.896 0.840 0.980 - - 0 - 0.00%
2016-02-16 0 0.960 0.900 0.920 0.970 0.970 2,000 1,940 0.9700 0.896 0.840 0.859 0.905 0.905 2,143 0.9055 0.00%
2016-02-15 0 0.960 0.960 1.120 - - 0 0 - 0.896 0.896 1.045 - - 0 - 1.05%
2016-02-12 0 0.950 0.750 0.950 - - 0 0 - 0.887 0.700 0.887 - - 0 - 0.00%
2016-02-11 0 0.950 0.820 0.950 - - 0 0 - 0.887 0.765 0.887 - - 0 - 0.00%
2016-02-05 0 0.950 0.890 0.960 - - 0 0 - 0.887 0.831 0.896 - - 0 - 0.00%
2016-02-04 0 0.950 0.890 1.040 - - 0 0 - 0.887 0.831 0.971 - - 0 - 0.00%
2016-02-03 0 0.950 0.900 0.930 0.970 0.970 140,000 135,800 0.9700 0.887 0.840 0.868 0.905 0.905 149,978 0.9055 -2.06%
2016-02-02 0 0.970 0.970 1.000 0.920 0.950 37,000 34,420 0.9303 0.905 0.905 0.933 0.859 0.887 39,637 0.8684 6.59%
2016-02-01 0 0.910 0.860 0.900 0.920 0.920 100,000 92,000 0.9200 0.849 0.803 0.840 0.859 0.859 107,127 0.8588 -3.19%
2016-01-29 0 0.940 0.890 0.930 0.950 0.950 5,000 4,750 0.9500 0.877 0.831 0.868 0.887 0.887 5,356 0.8868 -3.09%
2016-01-28 0 0.970 0.900 0.970 - - 0 0 - 0.905 0.840 0.905 - - 0 - -2.02%
2016-01-27 0 0.990 0.880 0.990 - - 0 0 - 0.924 0.821 0.924 - - 0 - 0.00%
2016-01-26 0 0.990 0.890 0.990 0.890 0.990 2,000 1,880 0.9400 0.924 0.831 0.924 0.831 0.924 2,143 0.8775 6.45%
2016-01-25 0 0.930 0.910 0.930 0.930 0.930 2,000 1,860 0.9300 0.868 0.849 0.868 0.868 0.868 2,143 0.8681 -5.10%
2016-01-22 0 0.980 0.940 1.000 0.880 0.980 125,000 113,690 0.9095 0.915 0.877 0.933 0.821 0.915 133,909 0.8490 2.08%
2016-01-21 0 0.960 0.930 0.960 0.960 0.960 10,000 9,600 0.9600 0.896 0.868 0.896 0.896 0.896 10,713 0.8961 -1.03%
2016-01-20 0 0.970 0.930 0.990 0.930 0.970 59,000 55,770 0.9453 0.905 0.868 0.924 0.868 0.905 63,205 0.8824 -3.00%
2016-01-19 0 1.000 0.960 1.020 1.000 1.000 77,000 77,000 1.0000 0.933 0.896 0.952 0.933 0.933 82,488 0.9335 1.01%
2016-01-18 0 0.990 0.950 0.990 0.990 1.000 155,000 154,950 0.9997 0.924 0.887 0.924 0.924 0.933 166,047 0.9332 -1.98%
2016-01-15 0 1.010 0.980 1.010 - - 0 0 - 0.943 0.915 0.943 - - 0 - -2.88%
2016-01-14 0 1.040 0.990 1.040 - - 0 0 - 0.971 0.924 0.971 - - 0 - 0.00%
2016-01-13 0 1.040 1.000 1.040 1.040 1.040 16,000 16,640 1.0400 0.971 0.933 0.971 0.971 0.971 17,140 0.9708 2.97%
2016-01-12 0 1.010 0.990 1.050 1.010 1.010 100,000 101,000 1.0100 0.943 0.924 0.980 0.943 0.943 107,127 0.9428 -1.94%
2016-01-11 0 1.030 1.010 1.040 1.020 1.030 59,000 60,690 1.0286 0.961 0.943 0.971 0.952 0.961 63,205 0.9602 0.98%
2016-01-08 0 1.020 1.000 1.060 1.020 1.030 93,000 95,240 1.0241 0.952 0.933 0.989 0.952 0.961 99,628 0.9560 -3.77%
2016-01-07 0 1.060 1.030 1.060 1.050 1.060 59,000 62,450 1.0585 0.989 0.961 0.989 0.980 0.989 63,205 0.9881 0.00%
2016-01-06 0 1.060 1.030 1.060 - - 0 0 - 0.989 0.961 0.989 - - 0 - 0.00%
2016-01-05 0 1.060 1.040 1.090 1.040 1.060 232,000 245,720 1.0591 0.989 0.971 1.017 0.971 0.989 248,534 0.9887 0.95%
2016-01-04 0 1.050 1.010 1.070 - - 0 0 - 0.980 0.943 0.999 - - 0 - 0.00%
2015-12-31 0 1.050 1.030 1.100 - - 0 0 - 0.980 0.961 1.027 - - 0 - 0.00%
2015-12-30 0 1.050 1.040 1.080 - - 0 0 - 0.980 0.971 1.008 - - 0 - 0.00%
2015-12-29 0 1.050 1.020 1.080 1.050 1.050 43,000 45,150 1.0500 0.980 0.952 1.008 0.980 0.980 46,065 0.9801 1.94%
2015-12-28 0 1.030 1.020 1.030 1.030 1.030 14,000 14,420 1.0300 0.961 0.952 0.961 0.961 0.961 14,998 0.9615 0.00%
2015-12-24 0 1.030 1.030 1.120 - - 0 0 - 0.961 0.961 1.045 - - 0 - 0.00%
2015-12-23 0 1.030 1.010 1.100 1.030 1.030 100,000 103,000 1.0300 0.961 0.943 1.027 0.961 0.961 107,127 0.9615 -1.90%
2015-12-22 0 1.050 1.030 1.050 1.050 1.050 16,000 16,800 1.0500 0.980 0.961 0.980 0.980 0.980 17,140 0.9801 0.96%
2015-12-21 0 1.040 1.020 1.060 1.000 1.060 264,000 268,650 1.0176 0.971 0.952 0.989 0.933 0.989 282,815 0.9499 4.00%
2015-12-18 0 1.000 1.000 1.050 1.000 1.000 10,000 10,000 1.0000 0.933 0.933 0.980 0.933 0.933 10,713 0.9335 0.00%
2015-12-17 0 1.000 1.000 1.060 1.000 1.000 20,000 20,000 1.0000 0.933 0.933 0.989 0.933 0.933 21,425 0.9335 -1.96%
2015-12-16 0 1.020 0.980 1.020 1.000 1.020 127,000 128,180 1.0093 0.952 0.915 0.952 0.933 0.952 136,051 0.9421 0.99%
2015-12-15 0 1.010 0.980 1.020 1.010 1.020 34,000 34,480 1.0141 0.943 0.915 0.952 0.943 0.952 36,423 0.9467 1.00%
2015-12-14 0 1.000 0.950 1.070 - - 0 0 - 0.933 0.887 0.999 - - 0 - 0.00%
2015-12-11 0 1.000 0.990 1.070 - - 0 0 - 0.933 0.924 0.999 - - 0 - 0.00%
2015-12-10 0 1.000 0.990 1.060 1.000 1.000 2,000 2,000 1.0000 0.933 0.924 0.989 0.933 0.933 2,143 0.9335 0.00%
2015-12-09 0 1.000 0.970 1.010 0.970 1.010 244,000 241,600 0.9902 0.933 0.905 0.943 0.905 0.943 261,389 0.9243 1.01%
2015-12-08 0 0.990 0.980 1.050 0.990 0.990 108,000 106,920 0.9900 0.924 0.915 0.980 0.924 0.924 115,697 0.9241 -1.98%
2015-12-07 0 1.010 1.010 1.060 - - 0 0 - 0.943 0.943 0.989 - - 0 - 0.00%
2015-12-04 0 1.010 1.000 1.050 1.010 1.010 2,000 2,020 1.0100 0.943 0.933 0.980 0.943 0.943 2,143 0.9428 -2.88%
2015-12-03 0 1.040 1.010 1.040 1.000 1.040 143,000 147,200 1.0294 0.971 0.943 0.971 0.933 0.971 153,191 0.9609 -0.95%
2015-12-02 0 1.050 1.040 1.090 1.050 1.070 151,000 160,270 1.0614 0.980 0.971 1.017 0.980 0.999 161,762 0.9908 0.96%
2015-12-01 0 1.040 1.010 1.050 1.040 1.050 92,000 96,350 1.0473 0.971 0.943 0.980 0.971 0.980 98,557 0.9776 0.00%
2015-11-30 0 1.040 0.950 1.040 1.050 1.050 167,000 175,350 1.0500 0.971 0.887 0.971 0.980 0.980 178,902 0.9801 5.05%
2015-11-27 0 0.990 0.970 1.020 - - 0 0 - 0.924 0.905 0.952 - - 0 - 0.00%
2015-11-26 0 0.990 0.990 1.040 0.990 0.990 10,000 9,900 0.9900 0.924 0.924 0.971 0.924 0.924 10,713 0.9241 0.00%
2015-11-25 0 0.990 0.980 1.040 0.980 1.010 150,000 149,460 0.9964 0.924 0.915 0.971 0.915 0.943 160,690 0.9301 3.13%
2015-11-24 0 0.960 0.960 1.020 0.960 1.000 30,000 29,960 0.9987 0.896 0.896 0.952 0.896 0.933 32,138 0.9322 -2.04%
2015-11-23 0 0.980 1.000 1.030 0.940 0.960 32,000 30,680 0.9588 0.915 0.933 0.961 0.877 0.896 34,281 0.8950 -2.00%
2015-11-20 0 1.000 0.960 1.050 - - 0 0 - 0.933 0.896 0.980 - - 0 - 0.00%
2015-11-19 0 1.000 0.930 1.050 - - 0 0 - 0.933 0.868 0.980 - - 0 - 0.00%
2015-11-18 0 1.000 0.960 1.040 - - 0 0 - 0.933 0.896 0.971 - - 0 - 0.00%
2015-11-17 0 1.000 1.000 1.040 - - 0 0 - 0.933 0.933 0.971 - - 0 - 3.09%
2015-11-16 0 0.970 0.960 1.020 0.940 0.970 83,000 80,070 0.9647 0.905 0.896 0.952 0.877 0.905 88,915 0.9005 0.00%
2015-11-13 0 0.970 0.970 0.980 0.940 0.970 63,000 59,690 0.9475 0.905 0.905 0.915 0.877 0.905 67,490 0.8844 -5.83%
2015-11-12 0 1.030 0.960 1.030 - - 0 0 - 0.961 0.896 0.961 - - 0 - 0.00%
2015-11-11 0 1.030 0.980 1.030 - - 0 0 - 0.961 0.915 0.961 - - 0 - -0.96%
2015-11-10 0 1.040 0.940 1.040 - - 0 0 - 0.971 0.877 0.971 - - 0 - 0.00%
2015-11-09 0 1.040 1.010 1.050 0.970 1.040 61,000 63,370 1.0389 0.971 0.943 0.980 0.905 0.971 65,347 0.9697 2.97%
2015-11-06 0 1.010 0.960 1.040 - - 0 0 - 0.943 0.896 0.971 - - 0 - 0.00%
2015-11-05 0 1.010 1.000 1.020 1.010 1.010 26,000 26,260 1.0100 0.943 0.933 0.952 0.943 0.943 27,853 0.9428 -0.98%
2015-11-04 0 1.020 0.980 1.020 0.970 1.030 103,000 103,660 1.0064 0.952 0.915 0.952 0.905 0.961 110,341 0.9395 -2.86%
2015-11-03 0 1.050 1.000 1.120 - - 0 0 - 0.980 0.933 1.045 - - 0 - 0.00%
2015-11-02 0 1.050 0.990 1.050 1.050 1.050 96,000 100,800 1.0500 0.980 0.924 0.980 0.980 0.980 102,842 0.9801 0.96%
2015-10-30 0 1.040 0.960 1.050 1.040 1.040 2,000 2,080 1.0400 0.971 0.896 0.980 0.971 0.971 2,143 0.9708 0.00%
2015-10-29 0 1.040 0.930 1.040 - - 0 0 - 0.971 0.868 0.971 - - 0 - 0.00%
2015-10-28 0 1.040 1.000 1.040 - - 0 0 - 0.971 0.933 0.971 - - 0 - 0.00%
2015-10-27 0 1.040 0.990 1.040 - - 0 0 - 0.971 0.924 0.971 - - 0 - -0.95%
2015-10-26 0 1.050 1.030 1.050 1.040 1.050 23,000 24,040 1.0452 0.980 0.961 0.980 0.971 0.980 24,639 0.9757 0.96%
2015-10-23 0 1.040 1.010 1.050 0.990 1.050 46,000 48,020 1.0439 0.971 0.943 0.980 0.924 0.980 49,278 0.9745 1.96%
2015-10-22 0 1.020 1.020 1.050 1.020 1.050 28,000 28,760 1.0271 0.952 0.952 0.980 0.952 0.980 29,996 0.9588 -2.86%
2015-10-20 0 1.050 1.050 1.090 0.990 1.020 3,000 3,030 1.0100 0.980 0.980 1.017 0.924 0.952 3,214 0.9428 3.96%
2015-10-19 0 1.010 0.960 1.010 1.020 1.020 32,000 32,640 1.0200 0.943 0.896 0.943 0.952 0.952 34,281 0.9521 -4.72%
2015-10-16 0 1.060 1.040 1.080 1.020 1.060 24,000 25,310 1.0546 0.989 0.971 1.008 0.952 0.989 25,710 0.9844 2.91%
2015-10-15 0 1.030 1.030 1.090 - - 0 0 - 0.961 0.961 1.017 - - 0 - 0.98%
2015-10-14 0 1.020 1.010 1.080 - - 0 0 - 0.952 0.943 1.008 - - 0 - 0.00%
2015-10-13 0 1.020 1.020 1.120 1.020 1.040 15,000 15,540 1.0360 0.952 0.952 1.045 0.952 0.971 16,069 0.9671 -1.92%
2015-10-12 0 1.040 1.020 1.090 1.010 1.040 28,000 29,060 1.0379 0.971 0.952 1.017 0.943 0.971 29,996 0.9688 -0.95%
2015-10-09 0 1.050 1.050 1.120 - - 0 0 - 0.980 0.980 1.045 - - 0 - 0.96%
2015-10-08 0 1.040 1.030 1.090 1.020 1.050 127,000 132,930 1.0467 0.971 0.961 1.017 0.952 0.980 136,051 0.9771 -2.80%
2015-10-07 0 1.070 1.070 1.090 1.010 1.040 50,000 51,430 1.0286 0.999 0.999 1.017 0.943 0.971 53,563 0.9602 0.00%
2015-10-06 0 1.070 1.030 1.080 1.000 1.090 135,000 144,930 1.0736 0.999 0.961 1.008 0.933 1.017 144,621 1.0021 4.90%
2015-10-05 0 1.020 0.970 1.020 0.980 1.060 40,000 40,720 1.0180 0.952 0.905 0.952 0.915 0.989 42,851 0.9503 0.99%
2015-10-02 0 1.010 1.010 1.070 - - 0 0 - 0.943 0.943 0.999 - - 0 - 2.02%
2015-09-30 0 0.990 0.990 1.060 - - 0 0 - 0.924 0.924 0.989 - - 0 - 1.02%
2015-09-29 0 0.980 0.940 1.070 - - 0 0 - 0.915 0.877 0.999 - - 0 - 0.00%
2015-09-25 0 0.980 1.000 1.020 0.960 0.980 38,000 37,080 0.9758 0.915 0.933 0.952 0.896 0.915 40,708 0.9109 -3.92%
2015-09-24 0 1.020 0.980 1.070 - - 0 0 - 0.952 0.915 0.999 - - 0 - 0.00%
2015-09-23 0 1.020 1.020 1.090 1.020 1.020 2,000 2,040 1.0200 0.952 0.952 1.017 0.952 0.952 2,143 0.9521 -2.86%
2015-09-22 0 1.050 1.050 1.100 1.050 1.070 14,000 14,900 1.0643 0.980 0.980 1.027 0.980 0.999 14,998 0.9935 -1.87%
2015-09-21 0 1.070 1.040 1.070 1.040 1.070 45,000 48,030 1.0673 0.999 0.971 0.999 0.971 0.999 48,207 0.9963 0.94%
2015-09-18 0 1.060 1.060 1.100 1.020 1.070 160,000 169,010 1.0563 0.989 0.989 1.027 0.952 0.999 171,403 0.9860 1.92%
2015-09-17 0 1.040 1.040 1.070 1.030 1.070 112,000 119,030 1.0628 0.971 0.971 0.999 0.961 0.999 119,982 0.9921 -0.95%
2015-09-16 0 1.050 1.050 1.070 1.050 1.060 20,000 21,150 1.0575 0.980 0.980 0.999 0.980 0.989 21,425 0.9871 2.94%
2015-09-15 0 1.020 0.970 1.090 - - 0 0 - 0.952 0.905 1.017 - - 0 - 0.00%
2015-09-14 0 1.020 0.990 1.090 0.990 1.020 25,000 25,380 1.0152 0.952 0.924 1.017 0.924 0.952 26,782 0.9477 -1.92%
2015-09-11 0 1.040 1.030 1.080 - - 0 0 - 0.971 0.961 1.008 - - 0 - 0.00%
2015-09-10 0 1.040 1.030 1.080 1.040 1.040 68,000 70,720 1.0400 0.971 0.961 1.008 0.971 0.971 72,846 0.9708 -3.70%
2015-09-09 0 1.080 1.020 1.080 1.070 1.080 50,000 53,700 1.0740 1.008 0.952 1.008 0.999 1.008 53,563 1.0026 5.88%
2015-09-08 0 1.020 1.000 1.040 0.980 1.020 124,000 125,280 1.0103 0.952 0.933 0.971 0.915 0.952 132,837 0.9431 0.99%
2015-09-07 0 1.010 1.000 1.020 0.930 1.030 241,000 238,570 0.9899 0.943 0.933 0.952 0.868 0.961 258,176 0.9241 12.22%
2015-09-04 0 0.900 0.900 0.940 0.900 0.990 214,000 206,400 0.9645 0.840 0.840 0.877 0.840 0.924 229,251 0.9003 -10.89%
2015-09-02 0 1.010 1.000 1.040 0.980 1.040 87,900 89,723 1.0207 0.943 0.933 0.971 0.915 0.971 94,164 0.9528 0.00%
2015-09-01 0 1.010 1.010 1.050 1.010 1.050 3,000 3,110 1.0367 0.943 0.943 0.980 0.943 0.980 3,214 0.9677 -3.81%
2015-08-31 0 1.050 1.010 1.070 - - 0 0 - 0.980 0.943 0.999 - - 0 - 0.00%
2015-08-28 0 1.050 1.040 1.070 1.030 1.080 501,000 524,640 1.0472 0.980 0.971 0.999 0.961 1.008 536,705 0.9775 -2.78%
2015-08-27 0 1.080 1.040 1.080 1.000 1.080 184,000 189,410 1.0294 1.008 0.971 1.008 0.933 1.008 197,113 0.9609 3.85%
2015-08-26 0 1.040 1.020 1.130 1.040 1.040 31,000 32,240 1.0400 0.971 0.952 1.055 0.971 0.971 33,209 0.9708 2.97%
2015-08-25 0 1.010 0.990 1.040 1.010 1.190 119,000 123,440 1.0373 0.943 0.924 0.971 0.943 1.111 127,481 0.9683 -3.81%
2015-08-24 0 1.050 1.050 1.080 1.030 1.100 420,000 444,190 1.0576 0.980 0.980 1.008 0.961 1.027 449,933 0.9872 -13.22%
2015-08-21 0 1.210 1.110 1.210 1.210 1.210 60,000 72,600 1.2100 1.130 1.036 1.130 1.130 1.130 64,276 1.1295 0.00%
2015-08-20 0 1.210 1.110 1.210 - - 0 0 - 1.130 1.036 1.130 - - 0 - 0.00%
2015-08-19 0 1.210 1.140 1.220 1.200 1.230 224,000 272,070 1.2146 1.130 1.064 1.139 1.120 1.148 239,964 1.1338 -3.20%
2015-08-18 0 1.250 1.220 1.250 1.200 1.250 170,000 209,610 1.2330 1.167 1.139 1.167 1.120 1.167 182,116 1.1510 -2.34%
2015-08-17 0 1.280 1.220 1.300 1.200 1.280 140,000 169,140 1.2081 1.195 1.139 1.214 1.120 1.195 149,978 1.1278 1.59%
2015-08-14 0 1.260 1.230 1.280 1.260 1.270 65,000 82,200 1.2646 1.176 1.148 1.195 1.176 1.186 69,632 1.1805 -3.08%
2015-08-13 0 1.300 1.250 1.300 1.250 1.300 278,000 355,450 1.2786 1.214 1.167 1.214 1.167 1.214 297,813 1.1935 0.78%
2015-08-12 0 1.290 1.230 1.290 1.290 1.300 19,000 24,610 1.2953 1.204 1.148 1.204 1.204 1.214 20,354 1.2091 -0.77%
2015-08-11 0 1.300 1.260 1.350 1.300 1.300 80,000 104,000 1.3000 1.214 1.176 1.260 1.214 1.214 85,701 1.2135 0.00%
2015-08-10 0 1.300 1.300 1.380 1.270 1.340 112,000 145,520 1.2993 1.214 1.214 1.288 1.186 1.251 119,982 1.2128 -0.76%
2015-08-07 0 1.310 1.270 1.350 1.270 1.310 86,000 109,550 1.2738 1.223 1.186 1.260 1.186 1.223 92,129 1.1891 -0.76%
2015-08-06 0 1.320 1.240 1.320 - - 0 0 - 1.232 1.158 1.232 - - 0 - 0.00%
2015-08-05 0 1.320 1.320 1.350 1.210 1.290 140,000 173,440 1.2389 1.232 1.232 1.260 1.130 1.204 149,978 1.1564 5.60%
2015-08-04 0 1.250 1.190 1.290 1.250 1.250 15,000 18,750 1.2500 1.167 1.111 1.204 1.167 1.167 16,069 1.1668 0.00%
2015-08-03 0 1.250 1.170 1.290 - - 0 0 - 1.167 1.092 1.204 - - 0 - 0.00%
2015-07-31 0 1.250 1.200 1.260 1.200 1.250 44,000 53,050 1.2057 1.167 1.120 1.176 1.120 1.167 47,136 1.1255 -0.79%
2015-07-30 0 1.260 1.260 1.300 1.240 1.250 40,000 49,660 1.2415 1.176 1.176 1.214 1.158 1.167 42,851 1.1589 -1.56%
2015-07-29 0 1.280 1.220 1.320 1.280 1.280 2,000 2,560 1.2800 1.195 1.139 1.232 1.195 1.195 2,143 1.1948 0.00%
2015-07-28 0 1.280 1.250 1.310 - - 0 0 - 1.195 1.167 1.223 - - 0 - 0.00%
2015-07-27 0 1.280 1.220 1.280 - - 0 0 - 1.195 1.139 1.195 - - 0 - -1.54%
2015-07-24 0 1.300 1.240 1.320 1.300 1.300 20,000 26,000 1.3000 1.214 1.158 1.232 1.214 1.214 21,425 1.2135 -0.76%
2015-07-23 0 1.310 1.290 1.330 1.290 1.320 57,000 74,150 1.3009 1.223 1.204 1.242 1.204 1.232 61,062 1.2143 -1.50%
2015-07-22 0 1.330 1.250 1.330 1.330 1.330 37,000 49,210 1.3300 1.242 1.167 1.242 1.242 1.242 39,637 1.2415 0.00%
2015-07-21 0 1.330 1.300 1.330 1.280 1.330 117,000 152,710 1.3052 1.242 1.214 1.242 1.195 1.242 125,338 1.2184 2.31%
2015-07-20 0 1.300 1.300 1.340 1.300 1.310 148,000 192,600 1.3014 1.214 1.214 1.251 1.214 1.223 158,548 1.2148 1.56%
2015-07-17 0 1.280 1.280 1.300 1.280 1.300 232,000 298,880 1.2883 1.195 1.195 1.214 1.195 1.214 248,534 1.2026 1.59%
2015-07-16 0 1.260 1.260 1.280 1.220 1.300 145,000 183,620 1.2663 1.176 1.176 1.195 1.139 1.214 155,334 1.1821 -1.56%
2015-07-15 0 1.280 1.250 1.280 1.280 1.370 154,000 203,060 1.3186 1.195 1.167 1.195 1.195 1.279 164,975 1.2309 0.00%
2015-07-14 0 1.280 1.240 1.340 - - 0 0 - 1.195 1.158 1.251 - - 0 - 0.00%
2015-07-13 0 1.280 1.280 1.320 1.250 1.250 56,000 70,000 1.2500 1.195 1.195 1.232 1.167 1.167 59,991 1.1668 3.23%
2015-07-10 0 1.240 1.240 1.320 1.210 1.300 188,000 230,640 1.2268 1.158 1.158 1.232 1.130 1.214 201,398 1.1452 0.00%
2015-07-09 0 1.240 1.120 1.280 1.010 1.240 285,000 330,320 1.1590 1.158 1.045 1.195 0.943 1.158 305,311 1.0819 12.73%
2015-07-08 0 1.100 1.050 1.120 1.020 1.220 441,000 503,140 1.1409 1.027 0.980 1.045 0.952 1.139 472,429 1.0650 -8.33%
2015-07-07 0 1.200 1.170 1.230 1.170 1.240 537,000 645,600 1.2022 1.120 1.092 1.148 1.092 1.158 575,271 1.1223 -3.23%
2015-07-06 0 1.240 1.140 1.240 1.080 1.310 760,000 917,140 1.2068 1.158 1.064 1.158 1.008 1.223 814,164 1.1265 -3.12%
2015-07-03 0 1.280 1.280 1.300 1.260 1.370 1,146,000 1,513,240 1.3205 1.195 1.195 1.214 1.176 1.279 1,227,673 1.2326 -5.19%
2015-07-02 0 1.350 1.340 1.350 1.330 1.370 448,000 604,180 1.3486 1.260 1.251 1.260 1.242 1.279 479,928 1.2589 0.75%
2015-06-30 0 1.340 1.340 1.400 1.290 1.380 77,000 103,330 1.3419 1.251 1.251 1.307 1.204 1.288 82,488 1.2527 1.52%
2015-06-29 0 1.320 1.320 1.340 1.320 1.410 509,000 701,150 1.3775 1.232 1.232 1.251 1.232 1.316 545,276 1.2859 -5.71%
2015-06-26 0 1.400 1.400 1.450 1.400 1.470 422,000 601,430 1.4252 1.307 1.307 1.354 1.307 1.372 452,075 1.3304 -0.71%
2015-06-25 0 1.410 1.410 1.420 1.410 1.420 357,000 504,200 1.4123 1.316 1.316 1.326 1.316 1.326 382,443 1.3184 0.71%
2015-06-24 0 1.400 1.400 1.430 1.400 1.430 180,000 254,550 1.4142 1.307 1.307 1.335 1.307 1.335 192,828 1.3201 -1.41%
2015-06-23 0 1.420 1.410 1.460 1.410 1.460 40,000 56,920 1.4230 1.326 1.316 1.363 1.316 1.363 42,851 1.3283 0.71%
2015-06-22 0 1.410 1.410 1.430 1.380 1.430 81,000 114,160 1.4094 1.316 1.316 1.335 1.288 1.335 86,773 1.3156 0.00%
2015-06-19 0 1.410 1.410 1.450 1.400 1.440 371,000 525,100 1.4154 1.316 1.316 1.354 1.307 1.344 397,441 1.3212 -4.08%
2015-06-18 0 1.470 1.450 1.520 1.430 1.580 109,000 160,910 1.4762 1.372 1.354 1.419 1.335 1.475 116,768 1.3780 -2.00%
2015-06-17 0 1.500 1.430 1.500 1.400 1.500 150,000 213,060 1.4204 1.400 1.335 1.400 1.307 1.400 160,690 1.3259 4.90%
2015-06-16 0 1.430 1.410 1.450 1.400 1.460 317,000 455,890 1.4381 1.335 1.316 1.354 1.307 1.363 339,592 1.3425 -2.72%
2015-06-15 0 1.470 1.440 1.540 1.410 1.470 293,000 427,410 1.4587 1.372 1.344 1.438 1.316 1.372 313,882 1.3617 0.00%
2015-06-12 0 1.470 1.430 1.470 1.400 1.470 149,000 213,320 1.4317 1.372 1.335 1.372 1.307 1.372 159,619 1.3364 5.00%
2015-06-11 0 1.400 1.400 1.440 1.390 1.490 396,000 575,070 1.4522 1.307 1.307 1.344 1.298 1.391 424,222 1.3556 -1.41%
2015-06-10 0 1.420 1.400 1.420 1.390 1.500 429,000 621,840 1.4495 1.326 1.307 1.326 1.298 1.400 459,574 1.3531 -4.05%
2015-06-09 0 1.480 1.480 1.530 1.410 1.530 73,000 107,330 1.4703 1.382 1.382 1.428 1.316 1.428 78,203 1.3725 -6.33%
2015-06-08 0 1.580 1.540 1.580 1.530 1.580 320,000 500,820 1.5651 1.475 1.438 1.475 1.428 1.475 342,806 1.4609 1.28%
2015-06-05 0 1.560 1.560 1.580 1.510 1.580 431,500 667,360 1.5466 1.456 1.456 1.475 1.410 1.475 462,252 1.4437 1.96%
2015-06-04 0 1.530 1.520 1.530 1.470 1.620 1,626,000 2,511,790 1.5448 1.428 1.419 1.428 1.372 1.512 1,741,882 1.4420 -0.65%
2015-06-03 0 1.540 1.530 1.540 1.500 1.800 4,201,000 6,906,360 1.6440 1.438 1.428 1.438 1.400 1.680 4,500,398 1.5346 -1.91%
2015-06-02 0 1.570 1.530 1.580 1.470 1.650 3,926,000 6,154,200 1.5675 1.466 1.428 1.475 1.372 1.540 4,205,799 1.4633 8.28%
2015-06-01 0 1.450 1.430 1.450 1.410 1.460 1,573,000 2,265,580 1.4403 1.354 1.335 1.354 1.316 1.363 1,685,105 1.3445 4.32%
2015-05-29 0 1.390 1.390 1.400 1.280 1.460 1,929,000 2,661,160 1.3796 1.298 1.298 1.307 1.195 1.363 2,066,476 1.2878 8.59%
2015-05-28 0 1.280 1.280 1.320 1.280 1.320 309,000 400,210 1.2952 1.195 1.195 1.232 1.195 1.232 331,022 1.2090 -2.29%
2015-05-27 0 1.310 1.310 1.320 1.300 1.330 271,000 356,750 1.3164 1.223 1.223 1.232 1.214 1.242 290,314 1.2288 -1.50%
2015-05-26 0 1.330 1.320 1.340 1.300 1.330 503,000 659,290 1.3107 1.242 1.232 1.251 1.214 1.242 538,848 1.2235 0.00%
2015-05-22 0 1.330 1.280 1.330 1.280 1.340 156,000 203,580 1.3050 1.242 1.195 1.242 1.195 1.251 167,118 1.2182 3.91%
2015-05-21 0 1.280 1.280 1.300 1.280 1.280 250,000 320,000 1.2800 1.195 1.195 1.214 1.195 1.195 267,817 1.1948 -1.54%
2015-05-20 0 1.300 1.290 1.300 1.280 1.300 223,000 288,290 1.2928 1.214 1.204 1.214 1.195 1.214 238,893 1.2068 0.00%
2015-05-19 0 1.300 1.300 1.320 1.290 1.320 268,000 349,790 1.3052 1.214 1.214 1.232 1.204 1.232 287,100 1.2184 -1.52%
2015-05-18 0 1.320 1.300 1.320 1.320 1.340 60,000 79,800 1.3300 1.232 1.214 1.232 1.232 1.251 64,276 1.2415 -1.49%
2015-05-15 0 1.340 1.330 1.340 1.320 1.360 376,000 503,990 1.3404 1.251 1.242 1.251 1.232 1.270 402,797 1.2512 2.29%
2015-05-14 0 1.310 1.280 1.310 1.300 1.320 34,000 44,280 1.3024 1.223 1.195 1.223 1.214 1.232 36,423 1.2157 0.77%
2015-05-13 0 1.300 1.280 1.320 1.210 1.300 82,000 105,710 1.2891 1.214 1.195 1.232 1.130 1.214 87,844 1.2034 0.00%
2015-05-12 0 1.300 1.300 1.310 1.280 1.310 244,000 317,230 1.3001 1.214 1.214 1.223 1.195 1.223 261,389 1.2136 0.00%
2015-05-11 0 1.300 1.300 1.330 1.300 1.350 244,000 318,200 1.3041 1.214 1.214 1.242 1.214 1.260 261,389 1.2173 0.78%
2015-05-08 0 1.290 1.290 1.320 1.270 1.320 167,000 215,740 1.2919 1.204 1.204 1.232 1.186 1.232 178,902 1.2059 0.00%
2015-05-07 0 1.290 1.280 1.310 1.280 1.340 172,000 222,900 1.2959 1.204 1.195 1.223 1.195 1.251 184,258 1.2097 -4.44%
2015-05-06 0 1.350 1.340 1.370 1.350 1.370 420,000 575,000 1.3690 1.260 1.251 1.279 1.260 1.279 449,933 1.2780 -2.17%
2015-05-05 0 1.380 1.350 1.380 1.340 1.390 341,000 467,590 1.3712 1.288 1.260 1.288 1.251 1.298 365,302 1.2800 -0.72%
2015-05-04 0 1.390 1.390 1.400 1.380 1.410 520,000 726,930 1.3979 1.298 1.298 1.307 1.288 1.316 557,059 1.3049 0.72%
2015-04-30 0 1.380 1.370 1.380 1.340 1.390 270,000 368,990 1.3666 1.288 1.279 1.288 1.251 1.298 289,242 1.2757 1.47%
2015-04-29 0 1.360 1.350 1.360 1.320 1.390 864,000 1,170,330 1.3545 1.270 1.260 1.270 1.232 1.298 925,576 1.2644 2.26%
2015-04-28 0 1.330 1.330 1.340 1.330 1.360 386,000 518,760 1.3439 1.242 1.242 1.251 1.242 1.270 413,510 1.2545 -1.48%
2015-04-27 0 1.350 1.330 1.360 1.290 1.380 1,017,000 1,343,130 1.3207 1.260 1.242 1.270 1.204 1.288 1,089,480 1.2328 3.85%
2015-04-24 0 1.300 1.300 1.320 1.290 1.330 1,292,000 1,681,100 1.3012 1.214 1.214 1.232 1.204 1.242 1,384,079 1.2146 -0.76%
2015-04-23 0 1.310 1.290 1.320 1.280 1.310 712,000 922,200 1.2952 1.223 1.204 1.232 1.195 1.223 762,743 1.2091 0.77%
2015-04-22 0 1.300 1.320 1.330 1.290 1.330 90,000 117,900 1.3100 1.214 1.232 1.242 1.204 1.242 96,414 1.2228 -2.26%
2015-04-21 0 1.330 1.300 1.340 1.260 1.350 1,003,000 1,301,300 1.2974 1.242 1.214 1.251 1.176 1.260 1,074,482 1.2111 -0.75%
2015-04-20 0 1.340 1.300 1.350 1.300 1.400 2,034,000 2,761,790 1.3578 1.251 1.214 1.260 1.214 1.307 2,178,960 1.2675 -0.74%
2015-04-17 0 1.350 1.330 1.370 1.310 1.440 3,361,000 4,643,060 1.3815 1.260 1.242 1.279 1.223 1.344 3,600,533 1.2895 3.85%
2015-04-16 0 1.300 1.290 1.310 1.280 1.300 451,000 585,700 1.2987 1.214 1.204 1.223 1.195 1.214 483,142 1.2123 0.00%
2015-04-15 0 1.300 1.280 1.350 1.280 1.300 432,000 560,420 1.2973 1.214 1.195 1.260 1.195 1.214 462,788 1.2110 0.00%
2015-04-14 0 1.300 1.300 1.330 1.280 1.320 1,504,000 1,954,750 1.2997 1.214 1.214 1.242 1.195 1.232 1,611,187 1.2132 -1.52%
2015-04-13 0 1.320 1.290 1.340 1.290 1.360 2,694,000 3,523,770 1.3080 1.232 1.204 1.251 1.204 1.270 2,885,997 1.2210 1.54%
2015-04-10 0 1.300 1.290 1.320 1.280 1.330 242,000 315,550 1.3039 1.214 1.204 1.232 1.195 1.242 259,247 1.2172 0.78%
2015-04-09 0 1.290 1.280 1.310 1.280 1.380 415,000 561,130 1.3521 1.204 1.195 1.223 1.195 1.288 444,576 1.2622 -3.01%
2015-04-08 0 1.330 1.330 1.340 1.280 1.340 551,000 717,580 1.3023 1.242 1.242 1.251 1.195 1.251 590,269 1.2157 -0.75%
2015-04-02 0 1.340 1.320 1.360 1.300 1.360 173,000 228,290 1.3196 1.251 1.232 1.270 1.214 1.270 185,329 1.2318 -1.47%
2015-04-01 0 1.360 1.360 1.380 1.290 1.490 1,737,000 2,435,580 1.4022 1.270 1.270 1.288 1.204 1.391 1,860,793 1.3089 7.09%
2015-03-31 0 1.270 1.270 1.290 1.210 1.280 210,000 262,860 1.2517 1.186 1.186 1.204 1.130 1.195 224,966 1.1684 5.83%
2015-03-30 0 1.200 1.200 1.250 1.170 1.250 138,000 166,120 1.2038 1.120 1.120 1.167 1.092 1.167 147,835 1.1237 0.84%
2015-03-27 0 1.190 1.190 1.220 1.190 1.200 5,000 5,990 1.1980 1.111 1.111 1.139 1.111 1.120 5,356 1.1183 -0.83%
2015-03-26 0 1.200 1.200 1.230 1.170 1.200 63,000 74,980 1.1902 1.120 1.120 1.148 1.092 1.120 67,490 1.1110 3.45%
2015-03-25 0 1.160 1.160 1.200 - - 0 0 - 1.083 1.083 1.120 - - 0 - 0.00%
2015-03-24 0 1.160 1.160 1.200 - - 0 0 - 1.083 1.083 1.120 - - 0 - 0.87%
2015-03-23 0 1.150 1.150 1.170 1.100 1.200 63,000 73,380 1.1648 1.073 1.073 1.092 1.027 1.120 67,490 1.0873 1.77%
2015-03-20 0 1.130 1.110 1.140 1.120 1.200 255,000 291,850 1.1445 1.055 1.036 1.064 1.045 1.120 273,173 1.0684 -7.38%
2015-03-19 0 1.220 1.200 1.220 - - 0 0 - 1.139 1.120 1.139 - - 0 - 0.00%
2015-03-18 0 1.220 1.170 1.220 - - 0 0 - 1.139 1.092 1.139 - - 0 - -0.81%
2015-03-17 0 1.230 1.180 1.260 1.150 1.230 302,000 347,460 1.1505 1.148 1.101 1.176 1.073 1.148 323,523 1.0740 -0.81%
2015-03-16 0 1.240 1.170 1.260 - - 0 0 - 1.158 1.092 1.176 - - 0 - 0.00%
2015-03-13 0 1.240 1.200 1.240 - - 0 0 - 1.158 1.120 1.158 - - 0 - 0.00%
2015-03-12 0 1.240 1.240 1.260 1.170 1.260 24,000 29,340 1.2225 1.158 1.158 1.176 1.092 1.176 25,710 1.1412 0.81%
2015-03-11 0 1.230 1.230 1.260 1.140 1.170 11,000 12,580 1.1436 1.148 1.148 1.176 1.064 1.092 11,784 1.0676 -0.81%
2015-03-10 0 1.240 1.240 1.260 1.190 1.220 50,000 60,170 1.2034 1.158 1.158 1.176 1.111 1.139 53,563 1.1233 -1.59%
2015-03-09 0 1.260 1.150 1.260 - - 0 0 - 1.176 1.073 1.176 - - 0 - 0.00%
2015-03-06 0 1.260 1.120 1.260 - - 0 0 - 1.176 1.045 1.176 - - 0 - 0.00%
2015-03-05 0 1.260 1.180 1.280 - - 0 0 - 1.176 1.101 1.195 - - 0 - 0.00%
2015-03-04 0 1.260 1.180 1.280 - - 0 0 - 1.176 1.101 1.195 - - 0 - 0.00%
2015-03-03 0 1.260 1.170 1.270 1.260 1.260 20,000 25,320 1.2660 1.176 1.092 1.186 1.176 1.176 21,425 1.1818 0.00%
2015-03-02 0 1.260 1.200 1.260 1.230 1.260 100,000 124,090 1.2409 1.176 1.120 1.176 1.148 1.176 107,127 1.1583 8.62%
2015-02-27 0 1.160 1.160 1.250 1.140 1.170 78,000 90,330 1.1581 1.083 1.083 1.167 1.064 1.092 83,559 1.0810 -3.33%
2015-02-26 0 1.200 1.180 1.230 - - 0 0 - 1.120 1.101 1.148 - - 0 - 0.00%
2015-02-25 0 1.200 1.170 1.260 1.200 1.200 30,000 36,000 1.2000 1.120 1.092 1.176 1.120 1.120 32,138 1.1202 -1.64%
2015-02-24 0 1.220 1.170 1.260 1.220 1.220 1,000 1,220 1.2200 1.139 1.092 1.176 1.139 1.139 1,071 1.1388 1.67%
2015-02-23 0 1.200 1.160 1.250 - - 0 0 - 1.120 1.083 1.167 - - 0 - 0.00%
2015-02-18 0 1.200 1.190 1.240 1.200 1.210 99,000 119,080 1.2028 1.120 1.111 1.158 1.120 1.130 106,056 1.1228 0.00%
2015-02-17 0 1.200 1.180 1.210 1.200 1.260 61,000 74,410 1.2198 1.120 1.101 1.130 1.120 1.176 65,347 1.1387 -4.00%
2015-02-16 0 1.250 1.210 1.310 1.200 1.250 471,000 586,800 1.2459 1.167 1.130 1.223 1.120 1.167 504,567 1.1630 3.31%
2015-02-13 0 1.210 1.160 1.220 - - 0 0 - 1.130 1.083 1.139 - - 0 - 0.00%
2015-02-12 0 1.210 1.140 1.250 - - 0 0 - 1.130 1.064 1.167 - - 0 - 0.00%
2015-02-11 0 1.210 1.200 1.210 1.210 1.250 31,000 38,310 1.2358 1.130 1.120 1.130 1.130 1.167 33,209 1.1536 -1.63%
2015-02-10 0 1.230 1.170 1.250 1.220 1.230 24,000 29,320 1.2217 1.148 1.092 1.167 1.139 1.148 25,710 1.1404 0.82%
2015-02-09 0 1.220 1.160 1.220 1.220 1.220 10,000 12,200 1.2200 1.139 1.083 1.139 1.139 1.139 10,713 1.1388 1.67%
2015-02-06 0 1.200 1.200 1.220 1.200 1.200 33,000 39,600 1.2000 1.120 1.120 1.139 1.120 1.120 35,352 1.1202 -1.64%
2015-02-05 0 1.220 1.200 1.260 - - 0 0 - 1.139 1.120 1.176 - - 0 - 0.00%
2015-02-04 0 1.220 1.190 1.220 - - 0 0 - 1.139 1.111 1.139 - - 0 - 0.00%
2015-02-03 0 1.220 1.160 1.240 - - 0 0 - 1.139 1.083 1.158 - - 0 - 0.00%
2015-02-02 0 1.220 1.220 1.250 1.220 1.220 30,000 36,600 1.2200 1.139 1.139 1.167 1.139 1.139 32,138 1.1388 0.00%
2015-01-30 0 1.220 1.220 1.260 1.220 1.220 2,000 2,440 1.2200 1.139 1.139 1.176 1.139 1.139 2,143 1.1388 0.83%
2015-01-29 0 1.210 1.210 1.260 1.190 1.200 14,000 16,760 1.1971 1.130 1.130 1.176 1.111 1.120 14,998 1.1175 -0.82%
2015-01-28 0 1.220 1.200 1.250 1.220 1.220 10,000 12,200 1.2200 1.139 1.120 1.167 1.139 1.139 10,713 1.1388 0.00%
2015-01-27 0 1.220 1.220 1.260 1.210 1.230 160,000 194,330 1.2146 1.139 1.139 1.176 1.130 1.148 171,403 1.1338 -0.81%
2015-01-26 0 1.230 1.200 1.260 1.230 1.230 5,000 6,150 1.2300 1.148 1.120 1.176 1.148 1.148 5,356 1.1482 0.00%
2015-01-23 0 1.230 1.210 1.260 - - 0 0 - 1.148 1.130 1.176 - - 0 - 0.00%
2015-01-22 0 1.230 1.230 1.250 1.220 1.230 20,000 24,510 1.2255 1.148 1.148 1.167 1.139 1.148 21,425 1.1440 -2.38%
2015-01-21 0 1.260 1.230 1.260 - - 0 0 - 1.176 1.148 1.176 - - 0 - 0.00%
2015-01-20 0 1.260 1.230 1.270 1.250 1.260 208,000 260,920 1.2544 1.176 1.148 1.186 1.167 1.176 222,824 1.1710 -0.79%
2015-01-19 0 1.270 1.260 1.290 1.250 1.270 194,000 244,500 1.2603 1.186 1.176 1.204 1.167 1.186 207,826 1.1765 -1.55%
2015-01-16 0 1.290 1.250 1.320 1.280 1.290 69,000 88,590 1.2839 1.204 1.167 1.232 1.195 1.204 73,918 1.1985 -2.27%
2015-01-15 0 1.320 1.220 1.320 1.270 1.370 20,000 26,680 1.3340 1.232 1.139 1.232 1.186 1.279 21,425 1.2453 8.20%
2015-01-14 0 1.220 1.190 1.270 1.170 1.220 47,000 56,450 1.2011 1.139 1.111 1.186 1.092 1.139 50,350 1.1212 0.83%
2015-01-13 0 1.210 1.210 1.230 1.210 1.210 30,000 36,300 1.2100 1.130 1.130 1.148 1.130 1.130 32,138 1.1295 0.00%
2015-01-12 0 1.210 1.210 1.250 - - 0 0 - 1.130 1.130 1.167 - - 0 - 0.00%
2015-01-09 0 1.210 1.210 1.250 1.210 1.210 50,000 60,500 1.2100 1.130 1.130 1.167 1.130 1.130 53,563 1.1295 -0.82%
2015-01-08 0 1.220 1.220 1.260 1.220 1.220 7,000 8,540 1.2200 1.139 1.139 1.176 1.139 1.139 7,499 1.1388 -3.17%
2015-01-07 0 1.260 1.240 1.300 1.260 1.260 50,000 63,000 1.2600 1.176 1.158 1.214 1.176 1.176 53,563 1.1762 1.61%
2015-01-06 0 1.240 1.220 1.300 1.240 1.240 24,000 29,760 1.2400 1.158 1.139 1.214 1.158 1.158 25,710 1.1575 0.00%
2015-01-05 0 1.240 1.220 1.300 1.220 1.240 17,000 21,020 1.2365 1.158 1.139 1.214 1.139 1.158 18,212 1.1542 -5.34%
2015-01-02 0 1.310 1.210 1.310 1.310 1.310 10,000 13,100 1.3100 1.223 1.130 1.223 1.223 1.223 10,713 1.2228 0.00%
2014-12-31 0 1.310 1.210 1.310 1.300 1.310 30,000 39,290 1.3097 1.223 1.130 1.223 1.214 1.223 32,138 1.2225 7.38%
2014-12-30 0 1.220 1.170 1.310 - - 0 0 - 1.139 1.092 1.223 - - 0 - 0.00%
2014-12-29 0 1.220 1.200 1.280 1.180 1.220 32,000 38,470 1.2022 1.139 1.120 1.195 1.101 1.139 34,281 1.1222 1.67%
2014-12-24 0 1.200 1.270 1.280 - - 0 0 - 1.120 1.186 1.195 - - 0 - 0.00%
2014-12-23 0 1.200 1.200 1.300 1.200 1.200 5,000 6,000 1.2000 1.120 1.120 1.214 1.120 1.120 5,356 1.1202 0.00%
2014-12-22 0 1.200 1.200 1.250 1.190 1.200 19,000 22,710 1.1953 1.120 1.120 1.167 1.111 1.120 20,354 1.1157 -2.44%
2014-12-19 0 1.230 1.210 1.280 1.230 1.240 63,000 77,790 1.2348 1.148 1.130 1.195 1.148 1.158 67,490 1.1526 -0.81%
2014-12-18 0 1.240 1.240 1.250 1.120 1.200 8,000 9,360 1.1700 1.158 1.158 1.167 1.045 1.120 8,570 1.0922 -3.12%
2014-12-17 0 1.280 1.200 1.280 - - 0 0 - 1.195 1.120 1.195 - - 0 - 0.00%
2014-12-16 0 1.280 1.230 1.280 - - 20,000 24,600 1.2300 1.195 1.148 1.195 - - 21,425 1.1482 0.00%
2014-12-15 0 1.280 1.250 1.300 1.270 1.280 35,000 44,750 1.2786 1.195 1.167 1.214 1.186 1.195 37,494 1.1935 4.07%
2014-12-12 0 1.230 1.200 1.230 1.230 1.230 2,000 2,460 1.2300 1.148 1.120 1.148 1.148 1.148 2,143 1.1482 1.65%
2014-12-11 0 1.210 1.180 1.250 1.200 1.210 6,000 7,230 1.2050 1.130 1.101 1.167 1.120 1.130 6,428 1.1248 0.00%
2014-12-10 0 1.210 1.210 1.300 1.200 1.200 5,000 6,000 1.2000 1.130 1.130 1.214 1.120 1.120 5,356 1.1202 -6.92%
2014-12-09 0 1.300 1.200 1.300 1.300 1.300 61,000 78,300 1.2836 1.214 1.120 1.214 1.214 1.214 65,347 1.1982 -0.76%
2014-12-08 0 1.310 1.200 1.310 - - 0 0 - 1.223 1.120 1.223 - - 0 - 0.00%
2014-12-05 0 1.310 1.260 1.310 - - 0 0 - 1.223 1.176 1.223 - - 0 - 0.00%
2014-12-04 0 1.310 1.240 1.310 - - 0 0 - 1.223 1.158 1.223 - - 0 - 0.00%
2014-12-03 0 1.310 1.290 1.310 1.300 1.310 300,000 391,910 1.3064 1.223 1.204 1.223 1.214 1.223 321,380 1.2195 0.77%
2014-12-02 0 1.300 1.290 1.300 1.280 1.310 112,000 145,210 1.2965 1.214 1.204 1.214 1.195 1.223 119,982 1.2103 -0.76%
2014-12-01 0 1.310 1.310 1.330 1.300 1.320 64,000 84,160 1.3150 1.223 1.223 1.242 1.214 1.232 68,561 1.2275 -2.96%
2014-11-28 0 1.350 1.350 1.370 1.340 1.370 322,000 434,840 1.3504 1.260 1.260 1.279 1.251 1.279 344,948 1.2606 2.27%
2014-11-27 0 1.320 1.320 1.370 1.320 1.360 20,000 26,800 1.3400 1.232 1.232 1.279 1.232 1.270 21,425 1.2509 -0.75%
2014-11-26 0 1.330 1.330 1.370 - - 0 0 - 1.242 1.242 1.279 - - 0 - 0.00%
2014-11-25 0 1.330 1.330 1.360 1.330 1.330 20,000 26,600 1.3300 1.242 1.242 1.270 1.242 1.242 21,425 1.2415 -0.75%
2014-11-24 0 1.340 1.340 1.370 1.340 1.370 58,000 79,370 1.3684 1.251 1.251 1.279 1.251 1.279 62,134 1.2774 -1.47%
2014-11-21 0 1.360 1.340 1.360 1.360 1.370 62,000 84,520 1.3632 1.270 1.251 1.270 1.270 1.279 66,419 1.2725 0.00%
2014-11-20 0 1.360 1.360 1.400 1.360 1.360 5,000 6,800 1.3600 1.270 1.270 1.307 1.270 1.270 5,356 1.2695 -0.73%
2014-11-19 0 1.370 1.340 1.370 1.360 1.370 624,000 850,880 1.3636 1.279 1.251 1.279 1.270 1.279 668,471 1.2729 0.74%
2014-11-18 0 1.360 1.350 1.360 1.330 1.360 162,000 219,240 1.3533 1.270 1.260 1.270 1.242 1.270 173,545 1.2633 1.49%
2014-11-17 0 1.340 1.340 1.380 1.340 1.390 318,000 433,670 1.3637 1.251 1.251 1.288 1.251 1.298 340,663 1.2730 -0.74%
2014-11-14 0 1.350 1.350 1.360 1.350 1.370 358,600 487,836 1.3604 1.260 1.260 1.270 1.260 1.279 384,157 1.2699 -2.17%
2014-11-13 0 1.380 1.370 1.380 1.370 1.380 149,000 205,520 1.3793 1.288 1.279 1.288 1.279 1.288 159,619 1.2876 -0.72%
2014-11-12 0 1.390 1.370 1.400 1.390 1.390 14,000 19,460 1.3900 1.298 1.279 1.307 1.298 1.298 14,998 1.2975 0.72%
2014-11-11 0 1.380 1.360 1.400 1.360 1.400 38,000 52,900 1.3921 1.288 1.270 1.307 1.270 1.307 40,708 1.2995 2.22%
2014-11-10 0 1.350 1.340 1.400 1.350 1.350 50,000 67,500 1.3500 1.260 1.251 1.307 1.260 1.260 53,563 1.2602 0.00%
2014-11-07 0 1.350 1.340 1.380 - - 0 0 - 1.260 1.251 1.288 - - 0 - 0.00%
2014-11-06 0 1.350 1.350 1.370 1.340 1.450 134,000 185,380 1.3834 1.260 1.260 1.279 1.251 1.354 143,550 1.2914 0.00%
2014-11-05 0 1.350 1.350 1.380 1.350 1.390 83,000 113,170 1.3635 1.260 1.260 1.288 1.260 1.298 88,915 1.2728 -2.88%
2014-11-04 0 1.390 1.380 1.400 1.300 1.400 194,000 267,400 1.3784 1.298 1.288 1.307 1.214 1.307 207,826 1.2867 0.72%
2014-11-03 0 1.380 1.360 1.390 1.380 1.410 363,000 506,420 1.3951 1.288 1.270 1.298 1.288 1.316 388,870 1.3023 -0.72%
2014-10-31 0 1.390 1.380 1.390 1.390 1.390 53,000 73,670 1.3900 1.298 1.288 1.298 1.298 1.298 56,777 1.2975 0.72%
2014-10-30 0 1.380 1.360 1.380 1.370 1.400 435,000 601,740 1.3833 1.288 1.270 1.288 1.279 1.307 466,002 1.2913 0.00%
2014-10-29 0 1.380 1.360 1.380 1.380 1.380 624,000 861,120 1.3800 1.288 1.270 1.288 1.288 1.288 668,471 1.2882 0.00%
2014-10-28 0 1.380 1.340 1.380 1.350 1.380 31,000 41,880 1.3510 1.288 1.251 1.288 1.260 1.288 33,209 1.2611 0.00%
2014-10-27 0 1.380 1.330 1.380 1.380 1.380 7,000 9,660 1.3800 1.288 1.242 1.288 1.288 1.288 7,499 1.2882 0.00%
2014-10-24 0 1.380 1.330 1.380 1.380 1.380 116,000 160,080 1.3800 1.288 1.242 1.288 1.288 1.288 124,267 1.2882 0.00%
2014-10-23 0 1.380 1.340 1.380 1.340 1.380 75,000 102,190 1.3625 1.288 1.251 1.288 1.251 1.288 80,345 1.2719 0.00%
2014-10-22 0 1.380 1.380 1.400 1.350 1.400 156,000 215,110 1.3789 1.288 1.288 1.307 1.260 1.307 167,118 1.2872 1.47%
2014-10-21 0 1.360 1.280 1.400 - - 0 0 - 1.270 1.195 1.307 - - 0 - 0.00%
2014-10-20 0 1.360 1.300 1.400 - - 0 0 - 1.270 1.214 1.307 - - 0 - 0.00%
2014-10-17 0 1.360 1.350 1.360 1.360 1.360 34,000 46,240 1.3600 1.270 1.260 1.270 1.270 1.270 36,423 1.2695 -2.86%
2014-10-16 0 1.400 1.360 1.410 - - 0 0 - 1.307 1.270 1.316 - - 0 - 0.00%
2014-10-15 0 1.400 1.360 1.410 1.400 1.400 1,000 1,400 1.4000 1.307 1.270 1.316 1.307 1.307 1,071 1.3069 0.72%
2014-10-14 0 1.390 1.380 1.410 - - 0 0 - 1.298 1.288 1.316 - - 0 - 0.00%
2014-10-13 0 1.390 1.360 1.420 1.370 1.390 252,000 348,240 1.3819 1.298 1.270 1.326 1.279 1.298 269,960 1.2900 0.72%
2014-10-10 0 1.380 1.370 1.380 1.370 1.390 245,000 336,330 1.3728 1.288 1.279 1.288 1.279 1.298 262,461 1.2814 -2.13%
2014-10-09 0 1.410 1.390 1.410 1.370 1.430 441,000 619,430 1.4046 1.316 1.298 1.316 1.279 1.335 472,429 1.3112 -1.40%
2014-10-08 0 1.430 1.400 1.430 1.400 1.430 390,000 550,250 1.4109 1.335 1.307 1.335 1.307 1.335 417,795 1.3170 -0.69%
2014-10-07 0 1.440 1.430 1.440 1.420 1.470 280,000 404,320 1.4440 1.344 1.335 1.344 1.326 1.372 299,955 1.3479 -2.04%
2014-10-06 0 1.470 1.410 1.470 1.470 1.470 23,000 33,810 1.4700 1.372 1.316 1.372 1.372 1.372 24,639 1.3722 0.68%
2014-10-03 0 1.460 1.450 1.460 1.460 1.490 5,000 7,330 1.4660 1.363 1.354 1.363 1.363 1.391 5,356 1.3685 2.10%
2014-09-30 0 1.430 1.430 1.490 1.430 1.470 52,000 75,760 1.4569 1.335 1.335 1.391 1.335 1.372 55,706 1.3600 -3.38%
2014-09-29 0 1.480 1.410 1.480 1.480 1.480 5,000 7,400 1.4800 1.382 1.316 1.382 1.382 1.382 5,356 1.3815 0.00%
2014-09-26 0 1.480 1.480 1.500 1.480 1.500 62,000 92,000 1.4839 1.382 1.382 1.400 1.382 1.400 66,419 1.3852 -1.33%
2014-09-25 0 1.500 1.480 1.500 - - 0 0 - 1.400 1.382 1.400 - - 0 - 0.00%
2014-09-24 0 1.500 1.480 1.500 1.480 1.520 282,000 423,580 1.5021 1.400 1.382 1.400 1.382 1.419 302,098 1.4021 -0.66%
2014-09-23 0 1.510 1.480 1.510 1.510 1.520 36,000 54,420 1.5117 1.410 1.382 1.410 1.410 1.419 38,566 1.4111 0.00%
2014-09-22 0 1.510 1.510 1.580 1.510 1.510 20,000 30,200 1.5100 1.410 1.410 1.475 1.410 1.410 21,425 1.4095 -0.66%
2014-09-19 0 1.520 1.520 1.580 1.520 1.520 10,000 15,200 1.5200 1.419 1.419 1.475 1.419 1.419 10,713 1.4189 -0.65%
2014-09-18 0 1.530 1.470 1.590 - - 0 0 - 1.428 1.372 1.484 - - 0 - 0.00%
2014-09-17 0 1.530 1.450 1.570 - - 0 0 - 1.428 1.354 1.466 - - 0 - 0.00%
2014-09-16 0 1.530 1.530 1.590 1.530 1.530 5,000 7,650 1.5300 1.428 1.428 1.484 1.428 1.428 5,356 1.4282 -1.29%
2014-09-15 0 1.550 1.550 1.590 1.530 1.540 200,000 307,200 1.5360 1.447 1.447 1.484 1.428 1.438 214,254 1.4338 0.00%
2014-09-12 0 1.550 1.530 1.580 1.550 1.570 70,000 109,090 1.5584 1.447 1.428 1.475 1.447 1.466 74,989 1.4548 0.00%
2014-09-11 0 1.550 1.550 1.590 1.540 1.550 70,000 108,200 1.5457 1.447 1.447 1.484 1.438 1.447 74,989 1.4429 -0.64%
2014-09-10 0 1.560 1.560 1.660 1.550 1.570 120,000 186,220 1.5518 1.456 1.456 1.550 1.447 1.466 128,552 1.4486 -2.50%
2014-09-08 0 1.600 1.600 1.640 1.600 1.600 60,000 96,000 1.6000 1.494 1.494 1.531 1.494 1.494 64,276 1.4936 -2.44%
2014-09-05 0 1.640 1.620 1.700 1.640 1.670 122,000 201,400 1.6508 1.531 1.512 1.587 1.531 1.559 130,695 1.5410 -3.53%
2014-09-04 0 1.700 1.660 1.790 - - 0 0 - 1.587 1.550 1.671 - - 0 - 0.00%
2014-09-03 0 1.700 1.690 1.790 1.670 1.700 69,000 116,880 1.6939 1.587 1.578 1.671 1.559 1.587 73,918 1.5812 1.80%
2014-09-02 0 1.670 1.620 1.680 1.670 1.670 6,000 10,020 1.6700 1.559 1.512 1.568 1.559 1.559 6,428 1.5589 -1.76%
2014-09-01 0 1.700 1.600 1.700 1.700 1.700 11,000 18,700 1.7000 1.587 1.494 1.587 1.587 1.587 11,784 1.5869 6.25%
2014-08-29 0 1.600 1.550 1.680 1.600 1.610 210,000 336,580 1.6028 1.494 1.447 1.568 1.494 1.503 224,966 1.4961 -4.19%
2014-08-28 0 1.670 1.580 1.670 1.670 1.670 50,000 83,500 1.6700 1.559 1.475 1.559 1.559 1.559 53,563 1.5589 -0.60%
2014-08-27 0 1.680 1.620 1.680 1.690 1.700 12,000 20,360 1.6967 1.568 1.512 1.568 1.578 1.587 12,855 1.5838 0.00%
2014-08-26 0 1.680 1.620 1.730 - - 0 0 - 1.568 1.512 1.615 - - 0 - 0.00%
2014-08-25 0 1.680 1.530 1.730 - - 0 0 - 1.568 1.428 1.615 - - 0 - 0.00%
2014-08-22 0 1.680 1.600 1.700 - - 0 0 - 1.568 1.494 1.587 - - 0 - 0.00%
2014-08-21 0 1.680 1.600 1.720 - - 0 0 - 1.568 1.494 1.606 - - 0 - 0.00%
2014-08-20 0 1.680 1.650 1.730 1.650 1.680 105,000 175,490 1.6713 1.568 1.540 1.615 1.540 1.568 112,483 1.5601 0.60%
2014-08-19 0 1.670 1.630 1.720 1.670 1.730 67,000 112,790 1.6834 1.559 1.522 1.606 1.559 1.615 71,775 1.5714 -1.18%
2014-08-18 0 1.690 1.690 1.730 1.670 1.690 110,000 185,100 1.6827 1.578 1.578 1.615 1.559 1.578 117,840 1.5708 3.68%
2014-08-15 0 1.630 1.600 1.650 1.620 1.630 100,000 162,900 1.6290 1.522 1.494 1.540 1.512 1.522 107,127 1.5206 1.87%
2014-08-14 0 1.600 1.570 1.600 1.570 1.600 27,000 42,790 1.5848 1.494 1.466 1.494 1.466 1.494 28,924 1.4794 0.00%
2014-08-13 0 1.600 1.590 1.610 1.550 1.610 234,000 372,630 1.5924 1.494 1.484 1.503 1.447 1.503 250,677 1.4865 3.23%
2014-08-12 0 1.550 1.520 1.550 1.550 1.550 20,000 31,000 1.5500 1.447 1.419 1.447 1.447 1.447 21,425 1.4469 0.00%
2014-08-11 0 1.550 1.510 1.550 1.500 1.550 74,000 112,170 1.5158 1.447 1.410 1.447 1.400 1.447 79,274 1.4150 3.33%
2014-08-08 0 1.500 1.480 1.590 - - 0 0 - 1.400 1.382 1.484 - - 0 - 0.00%
2014-08-07 0 1.500 1.500 1.530 1.480 1.500 155,000 230,270 1.4856 1.400 1.400 1.428 1.382 1.400 166,047 1.3868 -1.32%
2014-08-06 0 1.520 1.520 1.580 1.520 1.530 82,000 124,650 1.5201 1.419 1.419 1.475 1.419 1.428 87,844 1.4190 -3.80%
2014-08-05 0 1.580 1.540 1.580 1.550 1.590 3,000 4,720 1.5733 1.475 1.438 1.475 1.447 1.484 3,214 1.4687 -1.25%
2014-08-04 0 1.600 1.570 1.640 - - 0 0 - 1.494 1.466 1.531 - - 0 - 0.00%
2014-08-01 0 1.600 1.540 1.600 1.600 1.600 30,000 48,000 1.6000 1.494 1.438 1.494 1.494 1.494 32,138 1.4936 0.00%
2014-07-31 0 1.600 1.550 1.620 1.560 1.600 65,000 102,620 1.5788 1.494 1.447 1.512 1.456 1.494 69,632 1.4737 1.27%
2014-07-30 0 1.580 1.560 1.640 1.580 1.690 96,000 154,250 1.6068 1.475 1.456 1.531 1.475 1.578 102,842 1.4999 -7.06%
2014-07-29 0 1.700 1.580 1.720 1.680 1.700 18,000 30,440 1.6911 1.587 1.475 1.606 1.568 1.587 19,283 1.5786 9.68%
2014-07-28 0 1.550 1.550 1.650 - - 0 0 - 1.447 1.447 1.540 - - 0 - 0.00%
2014-07-25 0 1.550 1.550 1.650 1.550 1.550 17,000 26,350 1.5500 1.447 1.447 1.540 1.447 1.447 18,212 1.4469 0.00%
2014-07-24 0 1.550 1.550 1.600 1.550 1.680 92,000 146,820 1.5959 1.447 1.447 1.494 1.447 1.568 98,557 1.4897 0.00%
2014-07-23 0 1.550 1.550 1.660 - - 0 0 - 1.447 1.447 1.550 - - 0 - 1.31%
2014-07-22 0 1.530 1.520 1.640 - - 0 0 - 1.428 1.419 1.531 - - 0 - 0.00%
2014-07-21 0 1.530 1.520 1.600 - - 0 0 - 1.428 1.419 1.494 - - 0 - 0.00%
2014-07-18 0 1.530 1.530 1.640 1.520 1.520 36,000 54,720 1.5200 1.428 1.428 1.531 1.419 1.419 38,566 1.4189 0.66%
2014-07-17 0 1.520 1.520 1.650 1.520 1.530 60,000 91,280 1.5213 1.419 1.419 1.540 1.419 1.428 64,276 1.4201 0.00%
2014-07-16 0 1.520 1.520 1.600 1.520 1.520 4,000 6,080 1.5200 1.419 1.419 1.494 1.419 1.419 4,285 1.4189 -1.30%
2014-07-15 0 1.540 1.490 1.630 - - 0 0 - 1.438 1.391 1.522 - - 0 - 0.00%
2014-07-14 0 1.540 1.580 1.630 1.540 1.580 81,000 124,510 1.5372 1.438 1.475 1.522 1.438 1.475 86,773 1.4349 0.00%
2014-07-11 0 1.540 1.540 1.620 1.530 1.530 30,000 45,900 1.5300 1.438 1.438 1.512 1.428 1.428 32,138 1.4282 -6.10%
2014-07-10 0 1.640 1.560 1.640 1.640 1.640 10,000 16,400 1.6400 1.531 1.456 1.531 1.531 1.531 10,713 1.5309 5.13%
2014-07-09 0 1.560 1.520 1.630 1.550 1.560 22,000 34,310 1.5595 1.456 1.419 1.522 1.447 1.456 23,568 1.4558 -0.64%
2014-07-08 0 1.570 1.530 1.600 - - 0 0 - 1.466 1.428 1.494 - - 0 - 0.00%
2014-07-07 0 1.570 1.530 1.640 - - 0 0 - 1.466 1.428 1.531 - - 0 - 0.00%
2014-07-04 0 1.570 1.560 1.600 - - 0 0 - 1.466 1.456 1.494 - - 0 - 0.00%
2014-07-03 0 1.570 1.570 1.600 1.570 1.570 20,000 31,400 1.5700 1.466 1.466 1.494 1.466 1.466 21,425 1.4656 0.64%
2014-07-02 0 1.560 1.560 1.580 - - 0 0 - 1.456 1.456 1.475 - - 0 - 2.63%
2014-06-30 0 1.520 1.520 1.600 1.520 1.520 10,000 15,200 1.5200 1.419 1.419 1.494 1.419 1.419 10,713 1.4189 0.66%
2014-06-27 0 1.510 1.510 1.560 1.510 1.540 86,000 130,930 1.5224 1.410 1.410 1.456 1.410 1.438 92,129 1.4212 -3.82%
2014-06-26 0 1.570 1.530 1.660 - - 0 0 - 1.466 1.428 1.550 - - 0 - 0.00%
2014-06-25 0 1.570 1.560 1.600 1.550 1.600 90,000 140,290 1.5588 1.466 1.456 1.494 1.447 1.494 96,414 1.4551 -2.48%
2014-06-24 0 1.610 1.520 1.610 1.620 1.620 6,000 9,720 1.6200 1.503 1.419 1.503 1.512 1.512 6,428 1.5122 -0.62%
2014-06-23 0 1.620 1.530 1.670 - - 0 0 - 1.512 1.428 1.559 - - 0 - 0.00%
2014-06-20 0 1.620 1.620 1.690 - - 0 0 - 1.512 1.512 1.578 - - 0 - 0.00%
2014-06-19 0 1.620 1.620 1.700 1.620 1.620 2,000 3,240 1.6200 1.512 1.512 1.587 1.512 1.512 2,143 1.5122 0.00%
2014-06-18 0 1.620 1.590 1.680 - - 0 0 - 1.512 1.484 1.568 - - 0 - 0.00%
2014-06-17 0 1.620 1.600 1.670 1.620 1.620 10,000 16,200 1.6200 1.512 1.494 1.559 1.512 1.512 10,713 1.5122 -1.22%
2014-06-16 0 1.640 1.630 1.640 1.700 1.700 10,000 17,000 1.7000 1.531 1.522 1.531 1.587 1.587 10,713 1.5869 -1.20%
2014-06-13 0 1.660 1.600 1.670 1.640 1.660 17,000 28,110 1.6535 1.550 1.494 1.559 1.531 1.550 18,212 1.5435 4.40%
2014-06-12 0 1.590 1.590 1.640 1.590 1.600 124,000 198,180 1.5982 1.484 1.484 1.531 1.484 1.494 132,837 1.4919 -1.85%
2014-06-11 0 1.620 1.620 1.680 - - 0 0 - 1.512 1.512 1.568 - - 0 - 0.00%
2014-06-10 0 1.620 1.620 1.650 1.600 1.620 208,000 334,440 1.6079 1.512 1.512 1.540 1.494 1.512 222,824 1.5009 1.25%
2014-06-09 0 1.600 1.600 1.650 1.600 1.610 271,000 435,700 1.6077 1.494 1.494 1.540 1.494 1.503 290,314 1.5008 -2.44%
2014-06-06 0 1.640 1.600 1.790 - - 3,000 4,830 1.6100 1.531 1.494 1.671 - - 3,214 1.5029 0.00%
2014-06-05 0 1.640 1.610 1.640 1.600 1.640 70,000 112,680 1.6097 1.531 1.503 1.531 1.494 1.531 74,989 1.5026 0.00%
2014-06-04 0 1.640 1.610 1.750 1.600 1.640 25,000 40,920 1.6368 1.531 1.503 1.634 1.494 1.531 26,782 1.5279 2.50%
2014-06-03 0 1.600 1.580 1.600 1.600 1.600 13,000 20,800 1.6000 1.494 1.475 1.494 1.494 1.494 13,926 1.4936 0.00%
2014-05-30 0 1.600 1.590 1.650 1.600 1.610 82,000 131,500 1.6037 1.494 1.484 1.540 1.494 1.503 87,844 1.4970 -3.03%
2014-05-29 0 1.650 1.620 1.680 1.650 1.650 222,000 366,300 1.6500 1.540 1.512 1.568 1.540 1.540 237,822 1.5402 0.00%
2014-05-28 0 1.650 1.610 1.740 1.590 1.700 186,000 302,970 1.6289 1.540 1.503 1.624 1.484 1.587 199,256 1.5205 2.48%
2014-05-27 0 1.610 1.600 1.690 1.610 1.650 82,000 133,560 1.6288 1.503 1.494 1.578 1.503 1.540 87,844 1.5204 -2.42%
2014-05-26 0 1.650 1.650 1.700 - - 3,000 4,950 1.6500 1.540 1.540 1.587 - - 3,214 1.5402 0.00%
2014-05-23 0 1.650 1.610 1.700 - - 0 0 - 1.540 1.503 1.587 - - 0 - 0.00%
2014-05-22 0 1.650 1.620 1.690 1.580 1.650 76,000 121,210 1.5949 1.540 1.512 1.578 1.475 1.540 81,416 1.4888 3.12%
2014-05-21 0 1.600 1.600 1.620 1.600 1.630 102,000 164,820 1.6159 1.494 1.494 1.512 1.494 1.522 109,269 1.5084 -5.33%
2014-05-20 0 1.690 1.620 1.690 - - 0 0 - 1.578 1.512 1.578 - - 0 - 0.00%
2014-05-19 0 1.690 1.630 1.720 - - 0 0 - 1.578 1.522 1.606 - - 0 - 0.00%
2014-05-16 0 1.690 1.650 1.730 - - 0 0 - 1.578 1.540 1.615 - - 0 - 0.00%
2014-05-15 0 1.690 1.650 1.690 - - 0 0 - 1.578 1.540 1.578 - - 0 - -0.59%
2014-05-14 0 1.700 1.690 1.730 1.700 1.730 94,000 160,610 1.7086 1.587 1.578 1.615 1.587 1.615 100,699 1.5949 0.59%
2014-05-13 0 1.690 1.650 1.700 1.630 1.690 110,000 185,520 1.6865 1.578 1.540 1.587 1.522 1.578 117,840 1.5743 1.20%
2014-05-12 0 1.670 1.650 1.690 1.670 1.700 122,000 203,950 1.6717 1.559 1.540 1.578 1.559 1.587 130,695 1.5605 -1.76%
2014-05-09 0 1.700 1.660 1.850 1.660 1.700 37,000 62,260 1.6827 1.587 1.550 1.727 1.550 1.587 39,637 1.5708 0.59%
2014-05-08 0 1.690 1.650 1.850 - - 0 0 - 1.578 1.540 1.727 - - 0 - 0.00%
2014-05-07 0 1.690 1.650 1.870 1.680 1.690 26,000 43,930 1.6896 1.578 1.540 1.746 1.568 1.578 27,853 1.5772 2.42%
2014-05-05 0 1.650 1.650 1.680 1.650 1.660 31,000 51,440 1.6594 1.540 1.540 1.568 1.540 1.550 33,209 1.5490 -2.94%
2014-05-02 0 1.700 1.670 1.760 - - 0 0 - 1.587 1.559 1.643 - - 0 - 0.00%
2014-04-30 0 1.700 1.660 1.740 1.690 1.700 74,000 125,790 1.6999 1.587 1.550 1.624 1.578 1.587 79,274 1.5868 2.41%
2014-04-29 0 1.660 1.650 1.660 1.660 1.740 225,000 378,410 1.6818 1.550 1.540 1.550 1.550 1.624 241,035 1.5699 -5.14%
2014-04-28 0 1.750 1.710 1.780 - - 0 0 - 1.634 1.596 1.662 - - 0 - 0.00%
2014-04-25 0 1.750 1.710 1.790 - - 0 0 - 1.634 1.596 1.671 - - 0 - 0.00%
2014-04-24 0 1.750 1.710 1.790 - - 0 0 - 1.634 1.596 1.671 - - 0 - 0.00%
2014-04-23 0 1.750 1.740 1.790 - - 0 0 - 1.634 1.624 1.671 - - 0 - 0.00%
2014-04-22 0 1.750 1.720 1.790 1.700 1.750 51,000 87,040 1.7067 1.634 1.606 1.671 1.587 1.634 54,635 1.5931 -0.57%
2014-04-17 0 1.760 1.720 1.770 - - 0 0 - 1.643 1.606 1.652 - - 0 - 0.00%
2014-04-16 0 1.760 1.760 1.780 1.760 1.770 5,000 8,810 1.7620 1.643 1.643 1.662 1.643 1.652 5,356 1.6448 -2.22%
2014-04-15 0 1.800 1.770 1.800 1.770 1.810 37,000 66,200 1.7892 1.680 1.652 1.680 1.652 1.690 39,637 1.6702 0.00%
2014-04-14 0 1.800 1.760 1.830 1.800 1.800 50,000 90,000 1.8000 1.680 1.643 1.708 1.680 1.680 53,563 1.6803 0.00%
2014-04-11 0 1.800 1.760 1.930 - - 0 0 - 1.680 1.643 1.802 - - 0 - 0.00%
2014-04-10 0 1.800 1.800 1.930 1.760 1.800 50,000 88,400 1.7680 1.680 1.680 1.802 1.643 1.680 53,563 1.6504 2.27%
2014-04-09 0 1.760 1.760 1.820 1.740 1.760 23,000 40,120 1.7443 1.643 1.643 1.699 1.624 1.643 24,639 1.6283 -0.56%
2014-04-08 0 1.770 1.770 1.790 1.760 1.760 4,000 7,040 1.7600 1.652 1.652 1.671 1.643 1.643 4,285 1.6429 -2.75%
2014-04-07 0 1.820 1.730 1.880 - - 0 0 - 1.699 1.615 1.755 - - 0 - 0.00%
2014-04-04 0 1.820 1.760 1.840 - - 0 0 - 1.699 1.643 1.718 - - 0 - 0.00%
2014-04-03 0 1.820 1.790 1.940 - - 0 0 - 1.699 1.671 1.811 - - 0 - 0.00%
2014-04-02 0 1.820 1.760 1.980 1.820 1.820 280,000 509,600 1.8200 1.699 1.643 1.848 1.699 1.699 299,955 1.6989 1.11%
2014-04-01 0 1.800 1.800 1.900 1.800 1.900 370,000 686,130 1.8544 1.680 1.680 1.774 1.680 1.774 396,369 1.7310 0.00%
2014-03-31 0 1.800 1.800 1.980 1.800 1.800 4,000 7,200 1.8000 1.680 1.680 1.848 1.680 1.680 4,285 1.6803 0.00%
2014-03-28 0 1.800 1.800 1.840 1.760 1.800 58,000 104,200 1.7966 1.680 1.680 1.718 1.643 1.680 62,134 1.6770 -2.17%
2014-03-27 0 1.840 1.780 1.980 1.770 1.840 38,000 68,400 1.8000 1.718 1.662 1.848 1.652 1.718 40,708 1.6803 0.00%
2014-03-26 0 1.840 1.810 1.840 1.850 1.850 5,000 9,250 1.8500 1.718 1.690 1.718 1.727 1.727 5,356 1.7269 -1.08%
2014-03-25 0 1.860 1.810 1.950 1.810 1.860 20,000 36,690 1.8345 1.736 1.690 1.820 1.690 1.736 21,425 1.7125 -1.06%
2014-03-24 0 1.880 1.810 1.980 1.800 1.880 76,000 137,780 1.8129 1.755 1.690 1.848 1.680 1.755 81,416 1.6923 -0.53%
2014-03-21 0 1.890 1.850 1.900 1.900 1.900 10,000 19,000 1.9000 1.764 1.727 1.774 1.774 1.774 10,713 1.7736 0.00%
2014-03-20 0 1.890 1.830 1.890 1.810 1.910 16,000 29,630 1.8519 1.764 1.708 1.764 1.690 1.783 17,140 1.7287 -2.58%
2014-03-19 0 1.940 1.840 1.940 1.830 1.940 21,000 39,730 1.8919 1.811 1.718 1.811 1.708 1.811 22,497 1.7660 4.30%
2014-03-18 0 1.860 1.850 1.940 1.820 1.860 700,000 1,296,000 1.8514 1.736 1.727 1.811 1.699 1.736 749,888 1.7283 1.64%
2014-03-17 0 1.830 1.820 1.920 1.830 1.830 5,000 9,150 1.8300 1.708 1.699 1.792 1.708 1.708 5,356 1.7083 0.55%
2014-03-14 0 1.820 1.820 1.950 1.810 1.810 50,000 90,500 1.8100 1.699 1.699 1.820 1.690 1.690 53,563 1.6896 -3.19%
2014-03-13 0 1.880 1.880 1.930 1.880 1.880 20,000 37,600 1.8800 1.755 1.755 1.802 1.755 1.755 21,425 1.7549 0.00%
2014-03-12 0 1.880 1.860 1.920 1.860 2.180 544,000 1,062,990 1.9540 1.755 1.736 1.792 1.736 2.035 582,770 1.8240 -3.59%
2014-03-11 0 1.950 1.870 1.980 1.950 1.950 11,000 21,450 1.9500 1.820 1.746 1.848 1.820 1.820 11,784 1.8203 4.84%
2014-03-10 0 1.860 1.860 1.890 1.850 1.880 375,000 700,610 1.8683 1.736 1.736 1.764 1.727 1.755 401,726 1.7440 -2.62%
2014-03-07 0 1.910 1.890 2.030 1.910 1.910 720,000 1,375,200 1.9100 1.783 1.764 1.895 1.783 1.783 771,313 1.7829 -1.04%
2014-03-06 0 1.930 1.890 1.980 1.900 1.930 27,000 52,010 1.9263 1.802 1.764 1.848 1.774 1.802 28,924 1.7981 1.58%
2014-03-05 0 1.900 1.900 1.920 1.900 1.940 311,000 597,090 1.9199 1.774 1.774 1.792 1.774 1.811 333,164 1.7922 2.15%
2014-03-04 0 1.860 1.860 1.880 1.860 1.860 80,000 148,800 1.8600 1.736 1.736 1.755 1.736 1.736 85,701 1.7363 -5.10%
2014-03-03 0 1.960 1.860 1.980 1.860 1.960 48,000 89,810 1.8710 1.830 1.736 1.848 1.736 1.830 51,421 1.7466 3.70%
2014-02-28 0 1.890 1.860 1.900 1.900 1.900 20,000 38,000 1.9000 1.764 1.736 1.774 1.774 1.774 21,425 1.7736 -0.53%
2014-02-27 0 1.900 1.860 1.920 - - 0 0 - 1.774 1.736 1.792 - - 0 - 0.00%
2014-02-26 0 1.900 1.860 1.960 - - 0 0 - 1.774 1.736 1.830 - - 0 - 0.00%
2014-02-25 0 1.900 1.900 1.950 - - 0 0 - 1.774 1.774 1.820 - - 0 - 0.00%
2014-02-24 0 1.900 1.850 1.960 1.900 1.900 19,000 36,100 1.9000 1.774 1.727 1.830 1.774 1.774 20,354 1.7736 0.00%
2014-02-21 0 1.900 1.900 1.980 1.890 1.900 5,000 9,480 1.8960 1.774 1.774 1.848 1.764 1.774 5,356 1.7699 0.00%
2014-02-20 0 1.900 1.890 2.060 1.870 1.950 317,000 608,110 1.9183 1.774 1.764 1.923 1.746 1.820 339,592 1.7907 -1.55%
2014-02-19 0 1.930 1.930 1.960 1.930 2.000 164,000 323,820 1.9745 1.802 1.802 1.830 1.802 1.867 175,688 1.8432 -1.53%
2014-02-18 0 1.960 1.960 2.020 1.950 1.960 15,000 29,360 1.9573 1.830 1.830 1.886 1.820 1.830 16,069 1.8271 -2.97%
2014-02-17 0 2.020 2.000 2.080 2.000 2.140 61,000 126,370 2.0716 1.886 1.867 1.942 1.867 1.998 65,347 1.9338 -3.81%
2014-02-14 0 2.100 2.010 2.100 2.000 2.100 336,000 691,460 2.0579 1.960 1.876 1.960 1.867 1.960 359,946 1.9210 1.45%
2014-02-13 0 2.070 1.990 2.070 2.090 2.100 110,000 230,900 2.0991 1.932 1.858 1.932 1.951 1.960 117,840 1.9594 4.55%
2014-02-12 0 1.980 1.920 1.980 1.980 1.990 52,000 103,460 1.9896 1.848 1.792 1.848 1.848 1.858 55,706 1.8573 1.54%
2014-02-11 0 1.950 1.950 2.050 1.950 2.030 237,000 472,790 1.9949 1.820 1.820 1.914 1.820 1.895 253,891 1.8622 -2.01%
2014-02-10 0 1.990 1.950 1.990 1.970 2.030 281,000 563,990 2.0071 1.858 1.820 1.858 1.839 1.895 301,026 1.8736 4.74%
2014-02-07 0 1.900 1.880 1.920 1.900 1.900 4,000 7,600 1.9000 1.774 1.755 1.792 1.774 1.774 4,285 1.7736 1.06%
2014-02-06 0 1.880 1.880 1.980 - - 0 0 - 1.755 1.755 1.848 - - 0 - 1.08%
2014-02-05 0 1.860 1.800 1.860 1.770 1.880 65,000 116,610 1.7940 1.736 1.680 1.736 1.652 1.755 69,632 1.6747 5.68%
2014-02-04 0 1.760 1.760 1.850 1.730 1.760 76,000 133,100 1.7513 1.643 1.643 1.727 1.615 1.643 81,416 1.6348 -4.86%
2014-01-30 0 1.850 1.780 2.070 - - 0 0 - 1.727 1.662 1.932 - - 0 - 0.00%
2014-01-29 0 1.850 1.850 1.890 1.840 1.900 94,000 175,090 1.8627 1.727 1.727 1.764 1.718 1.774 100,699 1.7387 -2.63%
2014-01-28 0 1.900 1.900 1.950 1.900 1.900 5,000 9,500 1.9000 1.774 1.774 1.820 1.774 1.774 5,356 1.7736 2.70%
2014-01-27 0 1.850 1.850 1.950 1.850 1.870 182,000 337,920 1.8567 1.727 1.727 1.820 1.727 1.746 194,971 1.7332 -1.07%
2014-01-24 0 1.870 1.870 1.890 1.870 1.900 49,000 92,030 1.8782 1.746 1.746 1.764 1.746 1.774 52,492 1.7532 -1.58%
2014-01-23 0 1.900 1.900 1.970 1.870 1.940 106,000 201,490 1.9008 1.774 1.774 1.839 1.746 1.811 113,554 1.7744 -4.52%
2014-01-22 0 1.990 1.950 1.990 1.900 1.990 48,000 92,820 1.9338 1.858 1.820 1.858 1.774 1.858 51,421 1.8051 -0.50%
2014-01-21 0 2.000 1.950 2.010 1.980 2.000 50,000 99,550 1.9910 1.867 1.820 1.876 1.848 1.867 53,563 1.8585 1.01%
2014-01-20 0 1.980 1.930 1.980 1.950 1.990 88,000 172,170 1.9565 1.848 1.802 1.848 1.820 1.858 94,272 1.8263 -3.41%
2014-01-17 0 2.050 1.970 2.050 - - 0 0 - 1.914 1.839 1.914 - - 0 - 0.00%
2014-01-16 0 2.050 1.950 2.060 1.900 2.050 530,000 1,032,180 1.9475 1.914 1.820 1.923 1.774 1.914 567,772 1.8179 6.22%
2014-01-15 0 1.930 1.930 1.990 1.930 2.040 318,000 637,420 2.0045 1.802 1.802 1.858 1.802 1.904 340,663 1.8711 -11.06%
2014-01-14 0 2.170 2.020 2.170 2.170 2.170 4,000 8,680 2.1700 2.026 1.886 2.026 2.026 2.026 4,285 2.0256 -0.46%
2014-01-13 0 2.180 2.020 2.220 - - 0 0 - 2.035 1.886 2.072 - - 0 - 0.00%
2014-01-10 0 2.180 1.980 2.200 - - 0 0 - 2.035 1.848 2.054 - - 0 - 0.00%
2014-01-09 0 2.180 2.100 2.180 2.150 2.220 69,000 150,200 2.1768 2.035 1.960 2.035 2.007 2.072 73,918 2.0320 -0.91%
2014-01-08 0 2.200 2.190 2.220 2.150 2.240 388,000 855,050 2.2037 2.054 2.044 2.072 2.007 2.091 415,652 2.0571 3.29%
2014-01-07 0 2.130 2.070 2.150 2.050 2.160 42,000 88,170 2.0993 1.988 1.932 2.007 1.914 2.016 44,993 1.9596 1.43%
2014-01-06 0 2.100 2.100 2.140 2.000 2.100 21,000 42,930 2.0443 1.960 1.960 1.998 1.867 1.960 22,497 1.9083 -3.67%
2014-01-03 0 2.180 2.130 2.180 2.100 2.200 391,000 842,290 2.1542 2.035 1.988 2.035 1.960 2.054 418,866 2.0109 3.81%
2014-01-02 0 2.100 2.100 2.140 2.100 2.150 38,000 80,350 2.1145 1.960 1.960 1.998 1.960 2.007 40,708 1.9738 0.48%
2013-12-31 0 2.090 2.010 2.100 2.090 2.090 10,000 20,900 2.0900 1.951 1.876 1.960 1.951 1.951 10,713 1.9510 1.95%
2013-12-30 0 2.050 2.000 2.160 2.040 2.050 32,320 65,970 2.0412 1.914 1.867 2.016 1.904 1.914 34,623 1.9054 -0.49%
2013-12-27 0 2.060 1.940 2.060 2.000 2.060 56,000 115,280 2.0586 1.923 1.811 1.923 1.867 1.923 59,991 1.9216 4.04%
2013-12-24 0 1.980 1.930 2.000 1.980 1.980 25,180 49,842 1.9794 1.848 1.802 1.867 1.848 1.848 26,975 1.8477 2.59%
2013-12-23 0 1.930 1.930 2.000 1.920 2.000 62,000 122,010 1.9679 1.802 1.802 1.867 1.792 1.867 66,419 1.8370 0.00%
2013-12-20 0 1.930 1.860 1.980 - - 0 0 - 1.802 1.736 1.848 - - 0 - 0.00%
2013-12-19 0 1.930 1.920 1.980 1.930 2.030 27,000 54,210 2.0078 1.802 1.792 1.848 1.802 1.895 28,924 1.8742 -4.93%
2013-12-18 0 2.030 1.920 2.100 - - 0 0 - 1.895 1.792 1.960 - - 0 - 0.00%
2013-12-17 0 2.030 1.930 2.100 - - 0 0 - 1.895 1.802 1.960 - - 0 - 0.00%
2013-12-16 0 2.030 1.900 2.050 2.000 2.030 182,000 366,100 2.0115 1.895 1.774 1.914 1.867 1.895 194,971 1.8777 1.50%
2013-12-13 0 2.000 1.910 2.200 - - 0 0 - 1.867 1.783 2.054 - - 0 - 0.00%
2013-12-12 0 2.000 1.920 2.090 1.990 2.020 100,000 200,580 2.0058 1.867 1.792 1.951 1.858 1.886 107,127 1.8724 -1.48%
2013-12-11 0 2.030 2.030 2.060 2.010 2.010 20,000 40,200 2.0100 1.895 1.895 1.923 1.876 1.876 21,425 1.8763 -3.79%
2013-12-10 0 2.110 2.080 2.130 2.110 2.140 70,000 148,500 2.1214 1.970 1.942 1.988 1.970 1.998 74,989 1.9803 0.00%
2013-12-09 0 2.110 2.010 2.110 2.100 2.150 121,200 257,690 2.1262 1.970 1.876 1.970 1.960 2.007 129,838 1.9847 -0.47%
2013-12-06 0 2.120 2.040 2.120 2.030 2.160 233,000 497,270 2.1342 1.979 1.904 1.979 1.895 2.016 249,605 1.9922 -0.93%
2013-12-05 0 2.140 2.140 2.180 2.080 2.250 324,000 702,650 2.1687 1.998 1.998 2.035 1.942 2.100 347,091 2.0244 -0.47%
2013-12-04 0 2.150 2.080 2.150 2.050 2.200 1,647,000 3,494,280 2.1216 2.007 1.942 2.007 1.914 2.054 1,764,379 1.9805 7.50%
2013-12-03 0 2.000 1.960 2.030 1.970 2.050 617,000 1,243,580 2.0155 1.867 1.830 1.895 1.839 1.914 660,973 1.8814 0.00%
2013-12-02 0 2.000 1.960 2.030 1.960 2.100 744,000 1,482,450 1.9925 1.867 1.830 1.895 1.830 1.960 797,024 1.8600 2.56%
2013-11-29 0 1.950 1.930 1.950 1.910 2.010 709,000 1,383,400 1.9512 1.820 1.802 1.820 1.783 1.876 759,529 1.8214 4.84%
2013-11-28 0 1.860 1.860 1.890 1.780 1.870 126,000 233,310 1.8517 1.736 1.736 1.764 1.662 1.746 134,980 1.7285 3.33%
2013-11-27 0 1.800 1.800 1.840 1.800 1.800 70,000 126,500 1.8071 1.680 1.680 1.718 1.680 1.680 74,989 1.6869 3.45%
2013-11-26 0 1.740 1.730 1.800 1.740 1.740 20,000 34,800 1.7400 1.624 1.615 1.680 1.624 1.624 21,425 1.6242 -0.57%
2013-11-25 0 1.750 1.750 1.920 1.750 1.780 50,000 87,800 1.7560 1.634 1.634 1.792 1.634 1.662 53,563 1.6392 -2.23%
2013-11-22 0 1.790 1.720 1.790 - - 0 0 - 1.671 1.606 1.671 - - 0 - -0.56%
2013-11-21 0 1.800 1.730 1.800 - - 0 0 - 1.680 1.615 1.680 - - 0 - 0.00%
2013-11-20 0 1.800 1.800 1.880 1.790 1.800 21,000 37,790 1.7995 1.680 1.680 1.755 1.671 1.680 22,497 1.6798 0.00%
2013-11-19 0 1.800 1.700 1.800 1.800 1.800 22,000 39,600 1.8000 1.680 1.587 1.680 1.680 1.680 23,568 1.6803 0.56%
2013-11-18 0 1.790 1.700 1.790 1.700 1.790 60,000 105,610 1.7602 1.671 1.587 1.671 1.587 1.671 64,276 1.6431 5.29%
2013-11-15 0 1.700 1.700 1.780 1.700 1.820 327,000 576,570 1.7632 1.587 1.587 1.662 1.587 1.699 350,305 1.6459 -6.08%
2013-11-14 0 1.810 1.740 1.810 1.810 1.810 2,000 3,620 1.8100 1.690 1.624 1.690 1.690 1.690 2,143 1.6896 0.00%
2013-11-13 0 1.810 1.740 1.820 1.770 1.810 47,000 87,440 1.8604 1.690 1.624 1.699 1.652 1.690 50,350 1.7367 3.43%
2013-11-12 0 1.750 1.720 1.740 1.740 1.800 303,000 539,950 1.7820 1.634 1.606 1.624 1.624 1.680 324,594 1.6635 -4.89%
2013-11-11 0 1.840 1.840 1.900 1.750 1.840 40,000 71,120 1.7780 1.718 1.718 1.774 1.634 1.718 42,851 1.6597 -0.54%
2013-11-08 0 1.850 1.770 1.910 1.760 1.850 61,000 108,970 1.7864 1.727 1.652 1.783 1.643 1.727 65,347 1.6676 2.21%
2013-11-07 0 1.810 1.840 1.850 1.810 1.850 20,000 36,320 1.8160 1.690 1.718 1.727 1.690 1.727 21,425 1.6952 -2.16%
2013-11-06 0 1.850 1.840 1.880 1.850 1.970 311,000 581,800 1.8707 1.727 1.718 1.755 1.727 1.839 333,164 1.7463 -7.04%
2013-11-05 0 1.990 1.970 2.000 1.740 2.000 174,000 311,970 1.7929 1.858 1.839 1.867 1.624 1.867 186,401 1.6737 12.43%
2013-11-04 0 1.770 1.770 1.800 1.740 1.800 229,000 407,310 1.7786 1.652 1.652 1.680 1.624 1.680 245,320 1.6603 2.91%
2013-11-01 0 1.720 1.720 1.740 1.700 1.750 367,000 627,840 1.7107 1.606 1.606 1.624 1.587 1.634 393,155 1.5969 -4.44%
2013-10-31 0 1.800 1.730 1.810 - - 0 0 - 1.680 1.615 1.690 - - 0 - 0.00%
2013-10-30 0 1.800 1.730 1.820 - - 0 0 - 1.680 1.615 1.699 - - 0 - 0.00%
2013-10-29 0 1.800 1.800 1.820 1.700 1.800 118,000 205,300 1.7398 1.680 1.680 1.699 1.587 1.680 126,410 1.6241 1.12%
2013-10-28 0 1.780 1.740 1.800 - - 0 0 - 1.662 1.624 1.680 - - 0 - 0.00%
2013-10-25 0 1.780 1.740 1.810 1.740 1.780 84,000 148,120 1.7633 1.662 1.624 1.690 1.624 1.662 89,987 1.6460 0.56%
2013-10-24 0 1.770 1.770 1.940 1.760 1.780 30,000 53,140 1.7713 1.652 1.652 1.811 1.643 1.662 32,138 1.6535 -3.28%
2013-10-23 0 1.830 1.800 1.890 1.830 1.830 4,000 7,320 1.8300 1.708 1.680 1.764 1.708 1.708 4,285 1.7083 -3.17%
2013-10-22 0 1.890 1.810 1.890 - - 0 0 - 1.764 1.690 1.764 - - 0 - 0.00%
2013-10-21 0 1.890 1.840 1.900 - - 0 0 - 1.764 1.718 1.774 - - 0 - 0.00%
2013-10-18 0 1.890 1.830 1.900 1.820 1.920 371,000 684,150 1.8441 1.764 1.708 1.774 1.699 1.792 397,441 1.7214 3.28%
2013-10-17 0 1.830 1.830 1.880 1.780 1.830 185,000 335,640 1.8143 1.708 1.708 1.755 1.662 1.708 198,185 1.6936 0.00%
2013-10-16 0 1.830 1.830 1.880 1.830 1.920 236,000 444,730 1.8844 1.708 1.708 1.755 1.708 1.792 252,819 1.7591 -4.69%
2013-10-15 0 1.920 1.830 1.920 1.920 1.920 201,000 385,920 1.9200 1.792 1.708 1.792 1.792 1.792 215,325 1.7923 0.00%
2013-10-11 0 1.920 1.870 1.920 1.920 1.920 14,000 26,880 1.9200 1.792 1.746 1.792 1.792 1.792 14,998 1.7923 -1.54%
2013-10-10 0 1.950 1.910 1.950 1.900 1.970 176,000 336,010 1.9091 1.820 1.783 1.820 1.774 1.839 188,543 1.7821 -2.50%
2013-10-09 0 2.000 1.930 2.000 2.000 2.010 100,000 200,570 2.0057 1.867 1.802 1.867 1.867 1.876 107,127 1.8723 0.00%
2013-10-08 0 2.000 1.940 2.000 1.980 2.000 120,000 239,680 1.9973 1.867 1.811 1.867 1.848 1.867 128,552 1.8645 5.26%
2013-10-07 0 1.900 1.900 2.000 1.840 1.900 226,000 428,440 1.8958 1.774 1.774 1.867 1.718 1.774 242,107 1.7696 0.00%
2013-10-04 0 1.900 1.900 1.950 1.900 1.900 28,000 53,200 1.9000 1.774 1.774 1.820 1.774 1.774 29,996 1.7736 0.00%
2013-10-03 0 1.900 1.900 2.000 1.880 1.900 29,830 56,507 1.8943 1.774 1.774 1.867 1.755 1.774 31,956 1.7683 0.53%
2013-10-02 0 1.890 1.860 1.900 1.850 1.890 144,000 269,100 1.8688 1.764 1.736 1.774 1.727 1.764 154,263 1.7444 -1.56%
2013-09-30 0 1.920 1.880 1.980 1.920 1.950 107,000 207,170 1.9362 1.792 1.755 1.848 1.792 1.820 114,626 1.8074 -1.03%
2013-09-27 0 1.940 1.940 2.000 1.940 2.000 113,000 222,810 1.9718 1.811 1.811 1.867 1.811 1.867 121,053 1.8406 -3.00%
2013-09-26 0 2.000 1.900 2.000 1.980 2.050 227,000 455,230 2.0054 1.867 1.774 1.867 1.848 1.914 243,178 1.8720 0.00%
2013-09-25 0 2.000 2.000 2.030 2.000 2.000 35,000 70,000 2.0000 1.867 1.867 1.895 1.867 1.867 37,494 1.8669 -1.48%
2013-09-24 0 2.030 2.020 2.040 2.010 2.030 91,000 183,610 2.0177 1.895 1.886 1.904 1.876 1.895 97,485 1.8835 -0.98%
2013-09-23 0 2.050 2.010 2.060 2.040 2.050 231,000 472,250 2.0444 1.914 1.876 1.923 1.904 1.914 247,463 1.9084 0.49%
2013-09-19 0 2.040 2.010 2.040 2.000 2.100 393,000 806,730 2.0527 1.904 1.876 1.904 1.867 1.960 421,008 1.9162 0.00%
2013-09-18 0 2.040 2.010 2.040 2.040 2.050 50,000 102,180 2.0436 1.904 1.876 1.904 1.904 1.914 53,563 1.9076 0.49%
2013-09-17 0 2.030 2.020 2.070 2.020 2.030 60,000 121,700 2.0283 1.895 1.886 1.932 1.886 1.895 64,276 1.8934 -0.98%
2013-09-16 0 2.050 1.970 2.050 2.010 2.080 178,000 359,490 2.0196 1.914 1.839 1.914 1.876 1.942 190,686 1.8852 0.00%
2013-09-13 0 2.050 2.050 2.070 1.930 2.100 1,152,000 2,336,190 2.0279 1.914 1.914 1.932 1.802 1.960 1,234,101 1.8930 -3.30%
2013-09-12 0 2.120 2.120 2.140 2.100 2.280 2,012,000 4,433,980 2.2038 1.979 1.979 1.998 1.960 2.128 2,155,392 2.0572 0.95%
2013-09-11 0 2.100 2.060 2.110 1.920 2.100 1,909,830 3,901,024 2.0426 1.960 1.923 1.970 1.792 1.960 2,045,940 1.9067 6.60%
2013-09-10 0 1.970 1.890 1.980 1.850 2.150 3,351,000 6,608,510 1.9721 1.839 1.764 1.848 1.727 2.007 3,589,820 1.8409 3.68%
2013-09-09 0 1.900 1.880 1.900 1.800 1.900 297,000 548,260 1.8460 1.774 1.755 1.774 1.680 1.774 318,167 1.7232 2.15%
2013-09-06 0 1.860 1.830 1.860 1.780 1.890 1,059,000 1,931,250 1.8237 1.736 1.708 1.736 1.662 1.764 1,134,473 1.7023 3.91%
2013-09-05 0 1.790 1.700 1.790 1.640 1.850 443,000 765,880 1.7288 1.671 1.587 1.671 1.531 1.727 474,572 1.6138 9.15%
2013-09-04 0 1.640 1.540 1.640 - - 0 0 - 1.531 1.438 1.531 - - 0 - 0.00%
2013-09-03 0 1.640 1.490 1.640 - - 0 0 - 1.531 1.391 1.531 - - 0 - 0.00%
2013-09-02 0 1.640 1.490 1.640 - - 0 0 - 1.531 1.391 1.531 - - 0 - 0.00%
2013-08-30 0 1.640 1.500 1.640 - - 0 0 - 1.531 1.400 1.531 - - 0 - -0.61%
2013-08-29 0 1.650 1.600 1.730 - - 0 0 - 1.540 1.494 1.615 - - 0 - 0.00%
2013-08-28 0 1.650 1.580 1.650 1.650 1.650 15,000 24,750 1.6500 1.540 1.475 1.540 1.540 1.540 16,069 1.5402 0.00%
2013-08-27 0 1.650 1.580 1.680 - - 0 0 - 1.540 1.475 1.568 - - 0 - 0.00%
2013-08-26 0 1.650 1.650 1.680 1.650 1.650 9,000 14,850 1.6500 1.540 1.540 1.568 1.540 1.540 9,641 1.5402 3.12%
2013-08-23 0 1.600 1.600 1.700 1.540 1.600 13,000 20,500 1.5769 1.494 1.494 1.587 1.438 1.494 13,926 1.4720 0.00%
2013-08-22 0 1.600 1.600 1.700 1.600 1.600 9,000 14,400 1.6000 1.494 1.494 1.587 1.494 1.494 9,641 1.4936 -0.62%
2013-08-21 0 1.610 1.610 1.680 1.600 1.600 9,000 14,400 1.6000 1.503 1.503 1.568 1.494 1.494 9,641 1.4936 -4.17%
2013-08-20 0 1.680 1.630 1.680 1.600 1.690 125,000 208,380 1.6670 1.568 1.522 1.568 1.494 1.578 133,909 1.5561 0.00%
2013-08-19 0 1.680 1.650 1.680 1.560 1.790 362,000 602,580 1.6646 1.568 1.540 1.568 1.456 1.671 387,799 1.5538 1.82%
2013-08-16 0 1.650 1.600 1.650 1.560 1.650 61,000 100,080 1.6407 1.540 1.494 1.540 1.456 1.540 65,347 1.5315 3.12%
2013-08-15 0 1.600 1.600 1.650 1.530 1.600 154,000 245,650 1.5951 1.494 1.494 1.540 1.428 1.494 164,975 1.4890 0.00%
2013-08-13 0 1.600 1.510 1.600 1.500 1.600 108,000 167,200 1.5481 1.494 1.410 1.494 1.400 1.494 115,697 1.4452 0.00%
2013-08-12 0 1.600 1.480 1.600 1.450 1.600 28,000 44,050 1.5732 1.494 1.382 1.494 1.354 1.494 29,996 1.4686 7.38%
2013-08-09 0 1.490 1.490 1.750 1.450 1.800 11,000 18,050 1.6409 1.391 1.391 1.634 1.354 1.680 11,784 1.5317 4.93%
2013-08-08 0 1.420 1.680 1.800 1.380 1.680 163,000 242,660 1.4887 1.326 1.568 1.680 1.288 1.568 174,617 1.3897 -2.07%
2013-08-07 0 1.450 1.410 1.680 1.450 1.450 5,000 7,250 1.4500 1.354 1.316 1.568 1.354 1.354 5,356 1.3535 0.00%
2013-08-06 0 1.450 1.400 1.600 1.450 1.450 5,000 7,250 1.4500 1.354 1.307 1.494 1.354 1.354 5,356 1.3535 0.00%
2013-08-05 0 1.450 1.420 1.600 1.440 1.450 6,000 8,670 1.4450 1.354 1.326 1.494 1.344 1.354 6,428 1.3489 0.69%
2013-08-02 0 1.440 1.440 1.550 1.440 1.440 10,000 14,400 1.4400 1.344 1.344 1.447 1.344 1.344 10,713 1.3442 0.00%
2013-08-01 0 1.440 1.440 1.580 - - 0 0 - 1.344 1.344 1.475 - - 0 - 0.00%
2013-07-31 0 1.440 1.360 1.500 - - 0 0 - 1.344 1.270 1.400 - - 0 - 0.00%
2013-07-30 0 1.440 1.440 1.500 - - 0 0 - 1.344 1.344 1.400 - - 0 - 0.70%
2013-07-29 0 1.430 1.430 1.500 1.410 1.410 10,000 14,100 1.4100 1.335 1.335 1.400 1.316 1.316 10,713 1.3162 -1.38%
2013-07-26 0 1.450 1.450 1.630 1.430 1.430 30,000 42,900 1.4300 1.354 1.354 1.522 1.335 1.335 32,138 1.3349 0.00%
2013-07-25 0 1.450 1.440 1.590 - - 0 0 - 1.354 1.344 1.484 - - 0 - 0.00%
2013-07-24 0 1.450 1.430 1.500 1.450 1.460 200,000 291,600 1.4580 1.354 1.335 1.400 1.354 1.363 214,254 1.3610 0.00%
2013-07-23 0 1.450 1.450 1.590 1.450 1.450 30,000 43,500 1.4500 1.354 1.354 1.484 1.354 1.354 32,138 1.3535 0.00%
2013-07-22 0 1.450 1.450 1.600 - - 0 0 - 1.354 1.354 1.494 - - 0 - 2.11%
2013-07-19 0 1.420 1.420 1.590 1.380 1.380 30,000 41,400 1.3800 1.326 1.326 1.484 1.288 1.288 32,138 1.2882 -5.33%
2013-07-18 0 1.500 1.430 1.580 - - 0 0 - 1.400 1.335 1.475 - - 0 - 0.00%
2013-07-17 0 1.500 1.420 1.550 - - 0 0 - 1.400 1.326 1.447 - - 0 - 0.00%
2013-07-16 0 1.500 1.460 1.600 1.500 1.500 10,000 15,000 1.5000 1.400 1.363 1.494 1.400 1.400 10,713 1.4002 1.35%
2013-07-15 0 1.480 1.430 1.590 - - 0 0 - 1.382 1.335 1.484 - - 0 - 0.00%
2013-07-12 0 1.480 1.480 1.600 1.480 1.480 21,000 31,080 1.4800 1.382 1.382 1.494 1.382 1.382 22,497 1.3815 -1.33%
2013-07-11 0 1.500 1.480 1.580 1.500 1.510 23,000 34,530 1.5013 1.400 1.382 1.475 1.400 1.410 24,639 1.4014 2.74%
2013-07-10 0 1.460 1.460 1.590 1.420 1.430 4,000 5,700 1.4250 1.363 1.363 1.484 1.326 1.335 4,285 1.3302 -8.75%
2013-07-09 0 1.600 1.440 1.600 - - 0 0 - 1.494 1.344 1.494 - - 0 - 0.00%
2013-07-08 0 1.600 1.470 1.600 - - 0 0 - 1.494 1.372 1.494 - - 0 - 0.00%
2013-07-05 0 1.600 1.460 1.600 - - 0 0 - 1.494 1.363 1.494 - - 0 - 0.00%
2013-07-04 0 1.600 1.480 1.600 - - 0 0 - 1.494 1.382 1.494 - - 0 - 0.00%
2013-07-03 0 1.600 1.490 1.600 - - 0 0 - 1.494 1.391 1.494 - - 0 - 0.00%
2013-07-02 0 1.600 1.450 1.600 1.600 1.600 32,000 51,200 1.6000 1.494 1.354 1.494 1.494 1.494 34,281 1.4936 0.00%
2013-06-28 0 1.600 1.500 1.650 1.600 1.600 60,000 96,000 1.6000 1.494 1.400 1.540 1.494 1.494 64,276 1.4936 1.91%
2013-06-27 0 1.570 1.560 1.600 1.550 1.570 249,000 388,810 1.5615 1.466 1.456 1.494 1.447 1.466 266,746 1.4576 0.64%
2013-06-26 0 1.560 1.500 1.650 1.550 1.560 80,000 124,600 1.5575 1.456 1.400 1.540 1.447 1.456 85,701 1.4539 0.65%
2013-06-25 0 1.550 1.450 1.550 1.400 1.560 55,000 83,750 1.5227 1.447 1.354 1.447 1.307 1.456 58,920 1.4214 3.33%
2013-06-24 0 1.500 1.410 1.560 1.500 1.560 110,000 169,100 1.5373 1.400 1.316 1.456 1.400 1.456 117,840 1.4350 -1.32%
2013-06-21 0 1.520 1.460 1.560 1.520 1.570 221,000 337,420 1.5268 1.419 1.363 1.456 1.419 1.466 236,750 1.4252 1.33%
2013-06-20 0 1.500 1.480 1.520 1.500 1.500 32,000 48,000 1.5000 1.400 1.382 1.419 1.400 1.400 34,281 1.4002 0.00%
2013-06-19 0 1.500 1.460 1.550 - - 0 0 - 1.400 1.363 1.447 - - 0 - 0.00%
2013-06-18 0 1.500 1.500 1.550 1.500 1.500 94,000 141,000 1.5000 1.400 1.400 1.447 1.400 1.400 100,699 1.4002 -1.32%
2013-06-17 0 1.520 1.450 1.560 1.510 1.520 40,000 60,460 1.5115 1.419 1.354 1.456 1.410 1.419 42,851 1.4109 0.66%
2013-06-14 0 1.510 1.430 1.550 - - 0 0 - 1.410 1.335 1.447 - - 0 - 0.00%
2013-06-13 0 1.510 1.410 1.550 - - 0 0 - 1.410 1.316 1.447 - - 0 - 0.00%
2013-06-11 0 1.510 1.510 1.560 1.510 1.510 20,000 30,200 1.5100 1.410 1.410 1.456 1.410 1.410 21,425 1.4095 0.67%
2013-06-10 0 1.500 1.500 1.550 1.500 1.500 60,000 90,000 1.5000 1.400 1.400 1.447 1.400 1.400 64,276 1.4002 0.00%
2013-06-07 0 1.500 1.500 1.580 - - 0 0 - 1.400 1.400 1.475 - - 0 - 0.00%
2013-06-06 0 1.500 1.500 1.550 1.480 1.600 457,000 696,940 1.5250 1.400 1.400 1.447 1.382 1.494 489,570 1.4236 2.74%
2013-06-05 0 1.460 1.460 1.510 1.450 1.460 71,000 103,160 1.4530 1.363 1.363 1.410 1.354 1.363 76,060 1.3563 -4.58%
2013-06-04 0 1.530 1.500 1.600 - - 0 0 - 1.428 1.400 1.494 - - 0 - 0.00%
2013-06-03 0 1.530 1.510 1.550 1.530 1.560 172,000 267,330 1.5542 1.428 1.410 1.447 1.428 1.456 184,258 1.4508 0.00%
2013-05-31 0 1.530 1.510 1.600 - - 0 0 - 1.428 1.410 1.494 - - 0 - 0.00%
2013-05-30 0 1.530 1.530 1.600 1.480 1.530 15,000 22,250 1.4833 1.428 1.428 1.494 1.382 1.428 16,069 1.3847 0.00%
2013-05-29 0 1.530 1.530 1.600 1.520 1.530 150,000 228,500 1.5233 1.428 1.428 1.494 1.419 1.428 160,690 1.4220 0.66%
2013-05-28 0 1.520 1.520 1.630 1.510 1.510 52,000 78,560 1.5108 1.419 1.419 1.522 1.410 1.410 55,706 1.4103 -1.94%
2013-05-27 0 1.550 1.490 1.600 - - 0 0 - 1.447 1.391 1.494 - - 0 - 0.00%
2013-05-24 0 1.550 1.520 1.600 - - 0 0 - 1.447 1.419 1.494 - - 0 - 0.00%
2013-05-23 0 1.550 1.520 1.550 1.480 1.550 83,000 124,420 1.4990 1.447 1.419 1.447 1.382 1.447 88,915 1.3993 0.65%
2013-05-22 0 1.540 1.510 1.590 - - 0 0 - 1.438 1.410 1.484 - - 0 - 0.00%
2013-05-21 0 1.540 1.540 1.590 1.500 1.600 127,000 195,360 1.5383 1.438 1.438 1.484 1.400 1.494 136,051 1.4359 0.65%
2013-05-20 0 1.530 1.510 1.600 1.500 1.530 13,000 19,590 1.5069 1.428 1.410 1.494 1.400 1.428 13,926 1.4067 0.66%
2013-05-16 0 1.520 1.520 1.600 1.510 1.520 36,000 54,650 1.5181 1.419 1.419 1.494 1.410 1.419 38,566 1.4171 0.66%
2013-05-15 0 1.510 1.510 1.600 1.480 1.500 67,000 99,500 1.4851 1.410 1.410 1.494 1.382 1.400 71,775 1.3863 -1.95%
2013-05-14 0 1.540 1.530 1.540 1.540 1.560 237,000 365,000 1.5401 1.438 1.428 1.438 1.438 1.456 253,891 1.4376 -2.53%
2013-05-13 0 1.580 1.580 1.670 1.580 1.580 27,000 42,660 1.5800 1.475 1.475 1.559 1.475 1.475 28,924 1.4749 0.00%
2013-05-10 0 1.580 1.570 1.590 1.560 1.580 45,000 70,700 1.5711 1.475 1.466 1.484 1.456 1.475 48,207 1.4666 -2.47%
2013-05-09 0 1.620 1.590 1.650 1.620 1.630 79,000 128,570 1.6275 1.512 1.484 1.540 1.512 1.522 84,630 1.5192 -0.61%
2013-05-08 0 1.630 1.630 1.640 1.620 1.680 393,000 645,510 1.6425 1.522 1.522 1.531 1.512 1.568 421,008 1.5332 3.16%
2013-05-07 0 1.580 1.570 1.610 1.580 1.600 111,000 177,040 1.5950 1.475 1.466 1.503 1.475 1.494 118,911 1.4888 0.00%
2013-05-06 0 1.580 1.580 1.630 1.550 1.600 325,000 511,000 1.5723 1.475 1.475 1.522 1.447 1.494 348,162 1.4677 -1.25%
2013-05-03 0 1.600 1.600 1.660 1.590 1.600 15,000 23,990 1.5993 1.494 1.494 1.550 1.484 1.494 16,069 1.4929 0.63%
2013-05-02 0 1.590 1.590 1.670 1.560 1.560 1,000 1,560 1.5600 1.484 1.484 1.559 1.456 1.456 1,071 1.4562 -4.79%
2013-04-30 0 1.670 1.580 1.670 - - 0 0 - 1.559 1.475 1.559 - - 0 - 0.00%
2013-04-29 0 1.670 1.500 1.670 - - 0 0 - 1.559 1.400 1.559 - - 0 - -0.60%
2013-04-26 0 1.680 1.560 1.670 1.560 1.690 2,000 3,250 1.6250 1.568 1.456 1.559 1.456 1.578 2,143 1.5169 5.00%
2013-04-25 0 1.600 1.550 1.680 1.600 1.600 10,000 16,000 1.6000 1.494 1.447 1.568 1.494 1.494 10,713 1.4936 -1.23%
2013-04-24 0 1.620 1.550 1.700 - - 0 0 - 1.512 1.447 1.587 - - 0 - 0.00%
2013-04-23 0 1.620 1.410 1.630 - - 0 0 - 1.512 1.316 1.522 - - 0 - 0.00%
2013-04-22 0 1.620 1.530 1.640 1.620 1.620 33,000 53,460 1.6200 1.512 1.428 1.531 1.512 1.512 35,352 1.5122 -1.82%
2013-04-19 0 1.650 1.540 1.680 1.600 1.650 92,000 148,550 1.6147 1.540 1.438 1.568 1.494 1.540 98,557 1.5073 3.12%
2013-04-18 0 1.600 1.550 1.600 - - 0 0 - 1.494 1.447 1.494 - - 0 - 0.00%
2013-04-17 0 1.600 1.550 1.600 - - 0 0 - 1.494 1.447 1.494 - - 0 - -3.03%
2013-04-16 0 1.650 1.560 1.650 - - 0 0 - 1.540 1.456 1.540 - - 0 - -1.20%
2013-04-15 0 1.670 1.550 1.670 1.680 1.680 3,000 5,040 1.6800 1.559 1.447 1.559 1.568 1.568 3,214 1.5682 -0.60%
2013-04-12 0 1.680 1.550 1.680 - - 0 0 - 1.568 1.447 1.568 - - 0 - 0.00%
2013-04-11 0 1.680 1.620 1.720 - - 0 0 - 1.568 1.512 1.606 - - 0 - 0.00%
2013-04-10 0 1.680 1.680 1.690 1.620 1.680 106,000 175,500 1.6557 1.568 1.568 1.578 1.512 1.568 113,554 1.5455 0.60%
2013-04-09 0 1.670 1.570 1.750 - - 0 0 - 1.559 1.466 1.634 - - 0 - 0.00%
2013-04-08 0 1.670 1.500 1.790 1.670 1.670 88,000 146,960 1.6700 1.559 1.400 1.671 1.559 1.559 94,272 1.5589 0.00%
2013-04-05 0 1.670 1.500 1.670 - - 0 0 - 1.559 1.400 1.559 - - 0 - 0.00%
2013-04-03 0 1.670 1.560 1.700 - - 0 0 - 1.559 1.456 1.587 - - 0 - 0.00%
2013-04-02 0 1.670 1.610 1.740 1.670 1.670 61,000 103,760 1.7010 1.559 1.503 1.624 1.559 1.559 65,347 1.5878 0.00%
2013-03-28 0 1.670 1.550 1.760 - - 0 0 - 1.559 1.447 1.643 - - 0 - 0.00%
2013-03-27 0 1.670 1.560 1.720 1.670 1.720 202,000 340,540 1.6858 1.559 1.456 1.606 1.559 1.606 216,396 1.5737 -2.91%
2013-03-26 0 1.720 1.700 1.780 1.670 1.720 275,000 463,950 1.6871 1.606 1.587 1.662 1.559 1.606 294,599 1.5749 2.38%
2013-03-25 0 1.680 1.520 1.680 - - 0 0 - 1.568 1.419 1.568 - - 0 - -0.59%
2013-03-22 0 1.690 1.610 1.690 1.710 1.710 15,000 25,650 1.7100 1.578 1.503 1.578 1.596 1.596 16,069 1.5962 1.20%
2013-03-21 0 1.670 1.620 1.690 1.610 1.670 267,000 439,600 1.6464 1.559 1.512 1.578 1.503 1.559 286,029 1.5369 3.73%
2013-03-20 0 1.610 1.610 1.640 1.600 1.620 226,000 362,260 1.6029 1.503 1.503 1.531 1.494 1.512 242,107 1.4963 1.26%
2013-03-19 0 1.590 1.590 1.640 1.590 1.590 8,000 12,720 1.5900 1.484 1.484 1.531 1.484 1.484 8,570 1.4842 1.27%
2013-03-18 0 1.570 1.570 1.650 1.550 1.620 273,000 430,430 1.5767 1.466 1.466 1.540 1.447 1.512 292,456 1.4718 1.29%
2013-03-15 0 1.550 1.550 1.670 1.550 1.550 26,000 40,450 1.5558 1.447 1.447 1.559 1.447 1.447 27,853 1.4523 -2.52%
2013-03-14 0 1.590 1.580 1.640 - - 0 0 - 1.484 1.475 1.531 - - 0 - 0.00%
2013-03-13 0 1.590 1.590 1.630 1.560 1.590 477,000 754,240 1.5812 1.484 1.484 1.522 1.456 1.484 510,995 1.4760 -3.05%
2013-03-12 0 1.640 1.560 1.660 - - 0 0 - 1.531 1.456 1.550 - - 0 - 0.00%
2013-03-11 0 1.640 1.600 1.640 1.640 1.640 16,000 26,240 1.6400 1.531 1.494 1.531 1.531 1.531 17,140 1.5309 0.00%
2013-03-08 0 1.640 1.620 1.660 1.600 1.640 95,000 154,870 1.6302 1.531 1.512 1.550 1.494 1.531 101,770 1.5218 2.50%
2013-03-07 0 1.600 1.600 1.660 1.590 1.680 70,000 113,850 1.6264 1.494 1.494 1.550 1.484 1.568 74,989 1.5182 -3.03%
2013-03-06 0 1.650 1.600 1.660 1.640 1.650 76,000 124,840 1.6426 1.540 1.494 1.550 1.531 1.540 81,416 1.5334 3.77%
2013-03-05 0 1.590 1.590 1.620 1.580 1.620 92,000 148,760 1.6170 1.484 1.484 1.512 1.475 1.512 98,557 1.5094 1.92%
2013-03-04 0 1.560 1.560 1.600 1.560 1.610 64,000 102,210 1.5970 1.456 1.456 1.494 1.456 1.503 68,561 1.4908 -3.11%
2013-03-01 0 1.610 1.540 1.610 1.610 1.610 3,000 4,830 1.6100 1.503 1.438 1.503 1.503 1.503 3,214 1.5029 0.62%
2013-02-28 0 1.600 1.550 1.620 1.530 1.600 62,000 98,250 1.5847 1.494 1.447 1.512 1.428 1.494 66,419 1.4793 4.58%
2013-02-27 0 1.530 1.530 1.590 - - 0 0 - 1.428 1.428 1.484 - - 0 - 0.00%
2013-02-26 0 1.530 1.490 1.530 - - 0 0 - 1.428 1.391 1.428 - - 0 - -1.29%
2013-02-25 0 1.550 1.530 1.610 - - 0 0 - 1.447 1.428 1.503 - - 0 - 0.00%
2013-02-22 0 1.550 1.550 1.590 1.550 1.550 1,000 1,550 1.5500 1.447 1.447 1.484 1.447 1.447 1,071 1.4469 -2.52%
2013-02-21 0 1.590 1.570 1.590 1.570 1.590 19,000 30,050 1.5816 1.484 1.466 1.484 1.466 1.484 20,354 1.4764 -1.85%
2013-02-20 0 1.620 1.590 1.620 1.590 1.620 14,000 22,370 1.5979 1.512 1.484 1.512 1.484 1.512 14,998 1.4916 0.62%
2013-02-19 0 1.610 1.570 1.610 - - 0 0 - 1.503 1.466 1.503 - - 0 - 0.00%
2013-02-18 0 1.610 1.580 1.610 1.570 1.630 109,000 172,770 1.5850 1.503 1.475 1.503 1.466 1.522 116,768 1.4796 0.62%
2013-02-15 0 1.600 1.600 1.610 1.550 1.650 219,000 345,830 1.5791 1.494 1.494 1.503 1.447 1.540 234,608 1.4741 -5.88%
2013-02-14 0 1.700 1.620 1.700 - - 0 0 - 1.587 1.512 1.587 - - 0 - 0.00%
2013-02-08 0 1.700 1.590 1.700 - - 0 0 - 1.587 1.484 1.587 - - 0 - 0.00%
2013-02-07 0 1.700 1.590 1.700 - - 0 0 - 1.587 1.484 1.587 - - 0 - 0.00%
2013-02-06 0 1.700 1.600 1.700 1.700 1.730 130,000 221,600 1.7046 1.587 1.494 1.587 1.587 1.615 139,265 1.5912 1.19%
2013-02-05 0 1.680 1.580 1.770 - - 0 0 - 1.568 1.475 1.652 - - 0 - 0.00%
2013-02-04 0 1.680 1.620 1.730 - - 0 0 - 1.568 1.512 1.615 - - 0 - 0.00%
2013-02-01 0 1.680 1.580 1.690 1.630 1.680 209,000 343,060 1.6414 1.568 1.475 1.578 1.522 1.568 223,895 1.5322 1.82%
2013-01-31 0 1.650 1.560 1.650 1.510 1.650 285,000 446,950 1.5682 1.540 1.456 1.540 1.410 1.540 305,311 1.4639 5.10%
2013-01-30 0 1.570 1.530 1.590 1.540 1.570 132,000 205,160 1.5542 1.466 1.428 1.484 1.438 1.466 141,407 1.4508 0.00%
2013-01-29 0 1.570 1.550 1.680 - - 0 0 - 1.466 1.447 1.568 - - 0 - 0.00%
2013-01-28 0 1.570 1.570 1.620 1.550 1.560 18,000 28,000 1.5556 1.466 1.466 1.512 1.447 1.456 19,283 1.4521 -3.68%
2013-01-25 0 1.630 1.620 1.630 1.620 1.630 80,000 130,100 1.6263 1.522 1.512 1.522 1.512 1.522 85,701 1.5181 -4.12%
2013-01-24 0 1.700 1.640 1.700 - - 0 0 - 1.587 1.531 1.587 - - 0 - 0.00%
2013-01-23 0 1.700 1.680 1.700 1.700 1.700 4,000 6,800 1.7000 1.587 1.568 1.587 1.587 1.587 4,285 1.5869 -1.16%
2013-01-22 0 1.720 1.660 1.720 1.730 1.750 180,000 313,360 1.7409 1.606 1.550 1.606 1.615 1.634 192,828 1.6251 1.18%
2013-01-21 0 1.700 1.680 1.700 - - 0 0 - 1.587 1.568 1.587 - - 0 - 0.00%
2013-01-18 0 1.700 1.660 1.700 1.640 1.700 145,000 239,900 1.6545 1.587 1.550 1.587 1.531 1.587 155,334 1.5444 2.41%
2013-01-17 0 1.660 1.660 1.700 1.650 1.800 64,000 106,200 1.6594 1.550 1.550 1.587 1.540 1.680 68,561 1.5490 0.00%
2013-01-16 0 1.660 1.660 1.700 1.660 1.700 101,000 170,840 1.6915 1.550 1.550 1.587 1.550 1.587 108,198 1.5790 0.00%
2013-01-15 0 1.660 1.650 1.710 1.660 1.710 142,000 242,120 1.7051 1.550 1.540 1.596 1.550 1.596 152,120 1.5916 0.00%
2013-01-14 0 1.660 1.660 1.700 1.640 1.700 191,000 316,570 1.6574 1.550 1.550 1.587 1.531 1.587 204,612 1.5472 -1.78%
2013-01-11 0 1.690 1.680 1.700 1.640 1.740 706,000 1,191,750 1.6880 1.578 1.568 1.587 1.531 1.624 756,315 1.5757 4.97%
2013-01-10 0 1.610 1.610 1.650 1.530 1.630 741,000 1,166,340 1.5740 1.503 1.503 1.540 1.428 1.522 793,810 1.4693 3.21%
2013-01-09 0 1.560 1.550 1.590 1.550 1.560 197,000 306,800 1.5574 1.456 1.447 1.484 1.447 1.456 211,040 1.4538 0.00%
2013-01-08 0 1.560 1.550 1.560 1.560 1.600 127,749 201,420 1.5767 1.456 1.447 1.456 1.456 1.494 136,853 1.4718 -3.11%
2013-01-07 0 1.610 1.590 1.630 1.550 1.640 154,000 244,590 1.5882 1.503 1.484 1.522 1.447 1.531 164,975 1.4826 3.21%
2013-01-04 0 1.560 1.530 1.570 1.510 1.560 93,480 145,520 1.5567 1.456 1.428 1.466 1.410 1.456 100,142 1.4531 1.96%
2013-01-03 0 1.530 1.510 1.550 1.530 1.560 146,000 225,520 1.5447 1.428 1.410 1.447 1.428 1.456 156,405 1.4419 0.00%
2013-01-02 0 1.530 1.510 1.530 1.430 1.540 333,000 505,050 1.5167 1.428 1.410 1.428 1.335 1.438 356,732 1.4158 2.00%
2012-12-31 0 1.500 1.480 1.500 1.400 1.500 342,000 497,640 1.4551 1.400 1.382 1.400 1.307 1.400 366,374 1.3583 3.45%
2012-12-28 0 1.450 1.430 1.460 1.430 1.470 590,000 852,350 1.4447 1.354 1.335 1.363 1.335 1.372 632,048 1.3486 1.40%
2012-12-27 0 1.430 1.420 1.460 1.400 1.490 1,159,000 1,626,400 1.4033 1.335 1.326 1.363 1.307 1.391 1,241,600 1.3099 -2.72%
2012-12-24 0 1.470 1.420 1.490 - - 3,000 4,200 1.4000 1.372 1.326 1.391 - - 3,214 1.3069 0.00%
2012-12-21 0 1.470 1.420 1.470 - - 0 0 - 1.372 1.326 1.372 - - 0 - 0.00%
2012-12-20 0 1.470 1.430 1.470 - - 0 0 - 1.372 1.335 1.372 - - 0 - 0.00%
2012-12-19 0 1.470 1.430 1.480 - - 0 0 - 1.372 1.335 1.382 - - 0 - 0.00%
2012-12-18 0 1.470 1.430 1.500 - - 0 0 - 1.372 1.335 1.400 - - 0 - 0.00%
2012-12-17 0 1.470 1.450 1.470 1.470 1.470 51,000 74,970 1.4700 1.372 1.354 1.372 1.372 1.372 54,635 1.3722 -4.55%
2012-12-14 0 1.540 1.480 1.540 1.450 1.560 405,000 595,010 1.4692 1.438 1.382 1.438 1.354 1.456 433,864 1.3714 1.99%
2012-12-13 0 1.510 1.450 1.510 1.500 1.520 153,000 232,130 1.5172 1.410 1.354 1.410 1.400 1.419 163,904 1.4163 0.00%
2012-12-12 0 1.510 1.450 1.510 1.400 1.520 490,000 710,870 1.4508 1.410 1.354 1.410 1.307 1.419 524,921 1.3542 6.34%
2012-12-11 0 1.420 1.350 1.420 - - 0 0 - 1.326 1.260 1.326 - - 0 - 0.00%
2012-12-10 0 1.420 1.350 1.430 1.420 1.420 27,000 38,340 1.4200 1.326 1.260 1.335 1.326 1.326 28,924 1.3255 0.71%
2012-12-07 0 1.410 1.380 1.420 1.230 1.410 44,000 60,380 1.3723 1.316 1.288 1.326 1.148 1.316 47,136 1.2810 0.71%
2012-12-06 0 1.400 1.390 1.430 1.350 1.430 218,000 306,800 1.4073 1.307 1.298 1.335 1.260 1.335 233,536 1.3137 0.72%
2012-12-05 0 1.390 1.370 1.390 1.390 1.390 103,000 143,170 1.3900 1.298 1.279 1.298 1.298 1.298 110,341 1.2975 0.72%
2012-12-04 0 1.380 1.330 1.380 - - 0 0 - 1.288 1.242 1.288 - - 0 - 0.00%
2012-12-03 0 1.380 1.350 1.400 1.310 1.380 150,000 201,100 1.3407 1.288 1.260 1.307 1.223 1.288 160,690 1.2515 -1.43%
2012-11-30 0 1.400 1.330 1.400 - - 0 0 - 1.307 1.242 1.307 - - 0 - 0.00%
2012-11-29 0 1.400 1.320 1.400 - - 0 0 - 1.307 1.232 1.307 - - 0 - 0.00%
2012-11-28 0 1.400 1.300 1.440 - - 0 0 - 1.307 1.214 1.344 - - 0 - 0.00%
2012-11-27 0 1.400 1.400 1.440 1.400 1.400 33,000 46,200 1.4000 1.307 1.307 1.344 1.307 1.307 35,352 1.3069 -2.78%
2012-11-26 0 1.440 1.380 1.440 1.450 1.450 2,000 2,900 1.4500 1.344 1.288 1.344 1.354 1.354 2,143 1.3535 2.86%
2012-11-23 0 1.400 1.400 1.440 - - 0 0 - 1.307 1.307 1.344 - - 0 - 0.00%
2012-11-22 0 1.400 1.350 1.400 - - 10,000 14,000 1.4000 1.307 1.260 1.307 - - 10,713 1.3069 0.00%
2012-11-21 0 1.400 1.350 1.430 - - 0 0 - 1.307 1.260 1.335 - - 0 - 0.00%
2012-11-20 0 1.400 1.380 1.430 1.400 1.430 76,000 106,490 1.4012 1.307 1.288 1.335 1.307 1.335 81,416 1.3080 -2.10%
2012-11-19 0 1.430 1.380 1.430 - - 0 0 - 1.335 1.288 1.335 - - 0 - -0.69%
2012-11-16 0 1.440 1.440 1.450 1.410 1.420 139,000 196,590 1.4143 1.344 1.344 1.354 1.316 1.326 148,906 1.3202 2.13%
2012-11-15 0 1.410 1.370 1.420 1.370 1.410 2,000 2,780 1.3900 1.316 1.279 1.326 1.279 1.316 2,143 1.2975 -0.70%
2012-11-14 0 1.420 1.400 1.420 - - 0 0 - 1.326 1.307 1.326 - - 0 - -0.70%
2012-11-13 0 1.430 1.430 1.440 1.380 1.380 14,000 19,320 1.3800 1.335 1.335 1.344 1.288 1.288 14,998 1.2882 -2.05%
2012-11-12 0 1.460 1.410 1.460 1.380 1.460 103,000 149,490 1.4514 1.363 1.316 1.363 1.288 1.363 110,341 1.3548 1.39%
2012-11-09 0 1.440 1.440 1.450 1.440 1.440 4,000 5,760 1.4400 1.344 1.344 1.354 1.344 1.344 4,285 1.3442 2.13%
2012-11-08 0 1.410 1.400 1.440 1.410 1.440 159,000 224,550 1.4123 1.316 1.307 1.344 1.316 1.344 170,332 1.3183 -4.08%
2012-11-07 0 1.470 1.440 1.470 1.460 1.470 143,000 209,360 1.4641 1.372 1.344 1.372 1.363 1.372 153,191 1.3667 2.08%
2012-11-06 0 1.440 1.430 1.450 1.420 1.440 131,000 186,430 1.4231 1.344 1.335 1.354 1.326 1.344 140,336 1.3285 -1.37%
2012-11-05 0 1.460 1.430 1.460 1.400 1.470 349,000 502,540 1.4399 1.363 1.335 1.363 1.307 1.372 373,873 1.3441 0.69%
2012-11-02 0 1.450 1.480 1.490 1.400 1.480 623,000 898,170 1.4417 1.354 1.382 1.391 1.307 1.382 667,400 1.3458 2.11%
2012-11-01 0 1.420 1.400 1.420 1.410 1.440 410,000 587,290 1.4324 1.326 1.307 1.326 1.316 1.344 439,220 1.3371 1.43%
2012-10-31 0 1.400 1.360 1.400 1.370 1.400 131,000 182,340 1.3919 1.307 1.270 1.307 1.279 1.307 140,336 1.2993 2.19%
2012-10-30 0 1.370 1.340 1.390 1.370 1.370 30,000 41,100 1.3700 1.279 1.251 1.298 1.279 1.279 32,138 1.2789 -3.52%
2012-10-29 0 1.420 1.340 1.420 - - 0 0 - 1.326 1.251 1.326 - - 0 - 0.00%
2012-10-26 0 1.420 1.390 1.420 1.390 1.420 185,000 257,670 1.3928 1.326 1.298 1.326 1.298 1.326 198,185 1.3002 -2.07%
2012-10-25 0 1.450 1.430 1.450 1.400 1.470 322,000 461,980 1.4347 1.354 1.335 1.354 1.307 1.372 344,948 1.3393 3.57%
2012-10-24 0 1.400 1.400 1.450 1.400 1.470 213,000 304,070 1.4276 1.307 1.307 1.354 1.307 1.372 228,180 1.3326 -4.76%
2012-10-22 0 1.470 1.420 1.470 1.470 1.470 13,000 19,110 1.4700 1.372 1.326 1.372 1.372 1.372 13,926 1.3722 5.00%
2012-10-19 0 1.400 1.380 1.440 1.400 1.450 457,000 651,350 1.4253 1.307 1.288 1.344 1.307 1.354 489,570 1.3305 -2.78%
2012-10-18 0 1.440 1.410 1.450 1.400 1.450 246,000 347,240 1.4115 1.344 1.316 1.354 1.307 1.354 263,532 1.3176 5.88%
2012-10-17 0 1.360 1.350 1.390 1.360 1.370 141,000 192,810 1.3674 1.270 1.260 1.298 1.270 1.279 151,049 1.2765 -2.86%
2012-10-16 0 1.400 1.360 1.430 1.350 1.410 123,000 171,880 1.3974 1.307 1.270 1.335 1.260 1.316 131,766 1.3044 -0.71%
2012-10-15 0 1.410 1.340 1.420 1.310 1.410 343,000 462,600 1.3487 1.316 1.251 1.326 1.223 1.316 367,445 1.2590 2.17%
2012-10-12 0 1.380 1.380 1.420 1.380 1.430 120,000 170,600 1.4217 1.288 1.288 1.326 1.288 1.335 128,552 1.3271 3.76%
2012-10-11 0 1.330 1.300 1.390 - - 0 0 - 1.242 1.214 1.298 - - 0 - 0.00%
2012-10-10 0 1.330 1.280 1.390 - - 0 0 - 1.242 1.195 1.298 - - 0 - 0.00%
2012-10-09 0 1.330 1.330 1.390 1.320 1.320 66,000 87,120 1.3200 1.242 1.242 1.298 1.232 1.232 70,704 1.2322 -1.48%
2012-10-08 0 1.350 1.350 1.400 1.330 1.330 10,000 13,300 1.3300 1.260 1.260 1.307 1.242 1.242 10,713 1.2415 -3.57%
2012-10-05 0 1.400 1.310 1.400 1.280 1.400 237,000 323,840 1.3664 1.307 1.223 1.307 1.195 1.307 253,891 1.2755 9.38%
2012-10-04 0 1.280 1.280 1.310 1.270 1.270 20,000 25,400 1.2700 1.195 1.195 1.223 1.186 1.186 21,425 1.1855 -6.57%
2012-10-03 0 1.370 1.270 1.370 - - 0 0 - 1.279 1.186 1.279 - - 0 - 0.00%
2012-09-28 0 1.370 1.270 1.370 1.240 1.380 21,000 26,180 1.2467 1.279 1.186 1.279 1.158 1.288 22,497 1.1637 5.38%
2012-09-27 0 1.300 1.250 1.360 - - 0 0 - 1.214 1.167 1.270 - - 0 - 0.00%
2012-09-26 0 1.300 1.250 1.350 - - 0 0 - 1.214 1.167 1.260 - - 0 - 0.00%
2012-09-25 0 1.300 1.280 1.380 - - 0 0 - 1.214 1.195 1.288 - - 0 - 0.00%
2012-09-24 0 1.300 1.260 1.370 - - 0 0 - 1.214 1.176 1.279 - - 0 - 0.00%
2012-09-21 0 1.300 1.270 1.400 - - 0 0 - 1.214 1.186 1.307 - - 0 - 0.00%
2012-09-20 0 1.300 1.240 1.350 1.300 1.300 25,000 32,500 1.3000 1.214 1.158 1.260 1.214 1.214 26,782 1.2135 -3.70%
2012-09-19 0 1.350 1.260 1.390 1.330 1.350 309,000 416,070 1.3465 1.260 1.176 1.298 1.242 1.260 331,022 1.2569 3.05%
2012-09-18 0 1.310 1.250 1.340 1.310 1.310 30,000 39,300 1.3100 1.223 1.167 1.251 1.223 1.223 32,138 1.2228 0.00%
2012-09-17 0 1.310 1.230 1.330 1.300 1.310 164,000 214,810 1.3098 1.223 1.148 1.242 1.214 1.223 175,688 1.2227 0.77%
2012-09-14 0 1.300 1.300 1.310 1.300 1.300 80,000 104,000 1.3000 1.214 1.214 1.223 1.214 1.214 85,701 1.2135 0.00%
2012-09-13 0 1.300 1.220 1.300 1.240 1.300 110,000 138,700 1.2609 1.214 1.139 1.214 1.158 1.214 117,840 1.1770 4.84%
2012-09-12 0 1.240 1.220 1.280 1.230 1.240 104,000 128,920 1.2396 1.158 1.139 1.195 1.148 1.158 111,412 1.1571 0.00%
2012-09-11 0 1.240 1.210 1.240 1.200 1.240 250,000 304,610 1.2184 1.158 1.130 1.158 1.120 1.158 267,817 1.1374 -1.59%
2012-09-10 0 1.260 1.220 1.310 - - 0 0 - 1.176 1.139 1.223 - - 0 - 0.00%
2012-09-07 0 1.260 1.210 1.300 1.260 1.260 10,000 12,600 1.2600 1.176 1.130 1.214 1.176 1.176 10,713 1.1762 -1.56%
2012-09-06 0 1.280 1.230 1.280 1.230 1.280 141,000 173,680 1.2318 1.195 1.148 1.195 1.148 1.195 151,049 1.1498 -1.54%
2012-09-05 0 1.300 1.250 1.350 - - 0 0 - 1.214 1.167 1.260 - - 0 - 0.00%
2012-09-04 0 1.300 1.250 1.340 - - 0 0 - 1.214 1.167 1.251 - - 0 - 0.00%
2012-09-03 0 1.300 1.230 1.330 - - 0 0 - 1.214 1.148 1.242 - - 0 - 0.00%
2012-08-31 0 1.300 1.300 1.340 1.300 1.300 7,000 9,100 1.3000 1.214 1.214 1.251 1.214 1.214 7,499 1.2135 0.78%
2012-08-30 0 1.290 1.240 1.370 - - 0 0 - 1.204 1.158 1.279 - - 0 - 0.00%
2012-08-29 0 1.290 1.290 1.320 1.290 1.310 31,000 40,390 1.3029 1.204 1.204 1.232 1.204 1.223 33,209 1.2162 2.38%
2012-08-28 0 1.260 1.230 1.260 1.210 1.320 110,000 139,780 1.2707 1.176 1.148 1.176 1.130 1.232 117,840 1.1862 -3.08%
2012-08-27 0 1.300 1.240 1.330 - - 0 0 - 1.214 1.158 1.242 - - 0 - 0.00%
2012-08-24 0 1.300 1.240 1.380 - - 0 0 - 1.214 1.158 1.288 - - 0 - 0.00%
2012-08-23 0 1.300 1.250 1.390 1.300 1.300 1,000 1,300 1.3000 1.214 1.167 1.298 1.214 1.214 1,071 1.2135 0.00%
2012-08-22 0 1.300 1.240 1.300 1.300 1.330 308,000 400,520 1.3004 1.214 1.158 1.214 1.214 1.242 329,951 1.2139 1.56%
2012-08-21 0 1.280 1.220 1.300 - - 0 0 - 1.195 1.139 1.214 - - 0 - 0.00%
2012-08-20 0 1.280 1.230 1.300 1.280 1.290 1,057,000 1,357,650 1.2844 1.195 1.148 1.214 1.195 1.204 1,132,331 1.1990 3.23%
2012-08-17 0 1.240 1.240 1.280 1.240 1.240 24,000 29,760 1.2400 1.158 1.158 1.195 1.158 1.158 25,710 1.1575 -1.59%
2012-08-16 0 1.260 1.210 1.280 1.260 1.260 30,000 37,800 1.2600 1.176 1.130 1.195 1.176 1.176 32,138 1.1762 0.00%
2012-08-15 0 1.260 1.180 1.270 1.160 1.260 14,000 17,320 1.2371 1.176 1.101 1.186 1.083 1.176 14,998 1.1548 2.44%
2012-08-14 0 1.230 1.230 1.240 1.220 1.240 199,000 245,720 1.2348 1.148 1.148 1.158 1.139 1.158 213,182 1.1526 -3.15%
2012-08-13 0 1.270 1.250 1.300 1.220 1.280 200,000 246,230 1.2312 1.186 1.167 1.214 1.139 1.195 214,254 1.1492 -4.51%
2012-08-10 0 1.330 1.250 1.350 - - 0 0 - 1.242 1.167 1.260 - - 0 - 0.00%
2012-08-09 0 1.330 1.280 1.330 1.330 1.360 23,000 31,190 1.3561 1.242 1.195 1.242 1.242 1.270 24,639 1.2659 0.00%
2012-08-08 0 1.330 1.310 1.330 1.290 1.350 114,000 149,390 1.3104 1.242 1.223 1.242 1.204 1.260 122,125 1.2233 3.91%
2012-08-07 0 1.280 1.280 1.350 1.240 1.360 52,000 67,020 1.2888 1.195 1.195 1.260 1.158 1.270 55,706 1.2031 0.00%
2012-08-06 0 1.280 1.280 1.370 - - 0 0 - 1.195 1.195 1.279 - - 0 - 0.79%
2012-08-03 0 1.270 1.220 1.370 - - 0 0 - 1.186 1.139 1.279 - - 0 - 0.00%
2012-08-02 0 1.270 1.230 1.350 1.270 1.270 9,000 11,430 1.2700 1.186 1.148 1.260 1.186 1.186 9,641 1.1855 -0.78%
2012-08-01 0 1.280 1.280 1.360 1.260 1.280 534,000 677,520 1.2688 1.195 1.195 1.270 1.176 1.195 572,057 1.1844 0.00%
2012-07-31 0 1.280 1.240 1.330 - - 0 0 - 1.195 1.158 1.242 - - 0 - 0.00%
2012-07-30 0 1.280 1.250 1.350 - - 0 0 - 1.195 1.167 1.260 - - 0 - 0.00%
2012-07-27 0 1.280 1.280 1.350 1.280 1.360 349,000 446,800 1.2802 1.195 1.195 1.260 1.195 1.270 373,873 1.1951 -3.76%
2012-07-26 0 1.330 1.250 1.330 - - 0 0 - 1.242 1.167 1.242 - - 0 - -0.75%
2012-07-25 0 1.340 1.240 1.340 1.350 1.350 10,000 13,500 1.3500 1.251 1.158 1.251 1.260 1.260 10,713 1.2602 0.00%
2012-07-24 0 1.340 1.250 1.350 - - 0 0 - 1.251 1.167 1.260 - - 0 - 0.00%
2012-07-23 0 1.340 1.270 1.340 - - 0 0 - 1.251 1.186 1.251 - - 0 - 0.00%
2012-07-20 0 1.340 1.310 1.390 - - 0 0 - 1.251 1.223 1.298 - - 0 - 0.00%
2012-07-19 0 1.340 1.330 1.380 1.340 1.340 10,000 13,400 1.3400 1.251 1.242 1.288 1.251 1.251 10,713 1.2509 0.75%
2012-07-18 0 1.330 1.330 1.360 1.300 1.310 18,000 23,470 1.3039 1.242 1.242 1.270 1.214 1.223 19,283 1.2171 -2.21%
2012-07-17 0 1.360 1.330 1.380 1.360 1.360 39,000 53,040 1.3600 1.270 1.242 1.288 1.270 1.270 41,779 1.2695 0.00%
2012-07-16 0 1.360 1.350 1.360 1.360 1.360 150,000 204,000 1.3600 1.270 1.260 1.270 1.270 1.270 160,690 1.2695 0.00%
2012-07-13 0 1.360 1.360 1.410 - - 0 0 - 1.270 1.270 1.316 - - 0 - 0.00%
2012-07-12 0 1.360 1.350 1.410 1.360 1.390 42,000 57,720 1.3743 1.270 1.260 1.316 1.270 1.298 44,993 1.2829 -2.16%
2012-07-11 0 1.390 1.360 1.400 1.390 1.390 20,000 27,800 1.3900 1.298 1.270 1.307 1.298 1.298 21,425 1.2975 -0.71%
2012-07-10 0 1.400 1.400 1.420 1.370 1.370 50,000 68,500 1.3700 1.307 1.307 1.326 1.279 1.279 53,563 1.2789 -1.41%
2012-07-09 0 1.420 1.370 1.440 1.420 1.420 20,000 28,400 1.4200 1.326 1.279 1.344 1.326 1.326 21,425 1.3255 -0.70%
2012-07-06 0 1.430 1.430 1.470 1.430 1.430 9,000 12,870 1.4300 1.335 1.335 1.372 1.335 1.335 9,641 1.3349 -1.38%
2012-07-05 0 1.450 1.430 1.460 1.360 1.470 778,000 1,126,320 1.4477 1.354 1.335 1.363 1.270 1.372 833,447 1.3514 0.69%
2012-07-04 0 1.440 1.370 1.450 - - 0 0 - 1.344 1.279 1.354 - - 0 - 0.00%
2012-07-03 0 1.440 1.360 1.440 - - 0 0 - 1.344 1.270 1.344 - - 0 - 0.00%
2012-06-29 0 1.440 1.360 1.460 1.400 1.440 206,000 295,330 1.4336 1.344 1.270 1.363 1.307 1.344 220,681 1.3383 6.67%
2012-06-28 0 1.350 1.310 1.350 1.350 1.440 51,000 68,940 1.3518 1.260 1.223 1.260 1.260 1.344 54,635 1.2618 -2.17%
2012-06-27 0 1.380 1.330 1.430 - - 0 0 - 1.288 1.242 1.335 - - 0 - 0.00%
2012-06-26 0 1.380 1.310 1.430 - - 0 0 - 1.288 1.223 1.335 - - 0 - 0.00%
2012-06-25 0 1.380 1.330 1.380 1.300 1.430 4,000 5,430 1.3575 1.288 1.242 1.288 1.214 1.335 4,285 1.2672 2.22%
2012-06-22 0 1.350 1.290 1.430 - - 0 0 - 1.260 1.204 1.335 - - 0 - 0.00%
2012-06-21 0 1.350 1.350 1.430 1.350 1.350 4,000 5,400 1.3500 1.260 1.260 1.335 1.260 1.260 4,285 1.2602 -2.88%
2012-06-20 0 1.390 1.390 1.400 1.380 1.440 35,000 50,340 1.4383 1.298 1.298 1.307 1.288 1.344 37,494 1.3426 -3.47%
2012-06-19 0 1.440 1.360 1.440 - - 0 0 - 1.344 1.270 1.344 - - 0 - -0.69%
2012-06-18 0 1.450 1.380 1.450 - - 0 0 - 1.354 1.288 1.354 - - 0 - -1.36%
2012-06-15 0 1.470 1.390 1.470 - - 0 0 - 1.372 1.298 1.372 - - 0 - -1.34%
2012-06-14 0 1.490 1.400 1.490 1.350 1.500 410,000 581,610 1.4186 1.391 1.307 1.391 1.260 1.400 439,220 1.3242 10.37%
2012-06-13 0 1.350 1.340 1.380 1.330 1.350 21,000 28,330 1.3490 1.260 1.251 1.288 1.242 1.260 22,497 1.2593 -3.57%
2012-06-12 0 1.400 1.340 1.410 1.280 1.400 60,000 81,600 1.3600 1.307 1.251 1.316 1.195 1.307 64,276 1.2695 0.00%
2012-06-11 0 1.400 1.310 1.460 1.400 1.400 32,000 44,800 1.4000 1.307 1.223 1.363 1.307 1.307 34,281 1.3069 0.00%
2012-06-08 0 1.400 1.310 1.450 1.400 1.400 71,000 99,400 1.4000 1.307 1.223 1.354 1.307 1.307 76,060 1.3069 0.00%
2012-06-07 0 1.400 1.330 1.400 1.400 1.400 20,000 28,000 1.4000 1.307 1.242 1.307 1.307 1.307 21,425 1.3069 0.00%
2012-06-06 0 1.400 1.310 1.400 - - 0 0 - 1.307 1.223 1.307 - - 0 - 0.00%
2012-06-05 0 1.400 1.310 1.400 1.390 1.400 100,000 139,980 1.3998 1.307 1.223 1.307 1.298 1.307 107,127 1.3067 6.87%
2012-06-04 0 1.310 1.300 1.390 1.310 1.310 50,000 65,500 1.3100 1.223 1.214 1.298 1.223 1.223 53,563 1.2228 -10.27%
2012-06-01 0 1.460 1.400 1.460 1.390 1.500 140,000 202,860 1.4490 1.363 1.307 1.363 1.298 1.400 149,978 1.3526 7.35%
2012-05-31 0 1.360 1.270 1.400 1.320 1.360 22,000 29,260 1.3300 1.270 1.186 1.307 1.232 1.270 23,568 1.2415 2.26%
2012-05-30 0 1.330 1.260 1.330 1.260 1.330 11,000 13,940 1.2673 1.242 1.176 1.242 1.176 1.242 11,784 1.1830 -1.48%
2012-05-29 0 1.350 1.290 1.350 1.220 1.360 10,000 12,340 1.2340 1.260 1.204 1.260 1.139 1.270 10,713 1.1519 -0.74%
2012-05-28 0 1.360 1.250 1.400 - - 0 0 - 1.270 1.167 1.307 - - 0 - 0.00%
2012-05-25 0 1.360 1.270 1.430 1.360 1.360 100,000 136,000 1.3600 1.270 1.186 1.335 1.270 1.270 107,127 1.2695 1.49%
2012-05-24 0 1.340 1.260 1.340 1.260 1.340 52,000 69,260 1.3319 1.251 1.176 1.251 1.176 1.251 55,706 1.2433 7.20%
2012-05-23 0 1.250 1.250 1.300 1.250 1.250 25,000 31,250 1.2500 1.167 1.167 1.214 1.167 1.167 26,782 1.1668 -7.41%
2012-05-22 0 1.350 1.210 1.350 - - 0 0 - 1.260 1.130 1.260 - - 0 - 0.00%
2012-05-21 0 1.350 1.200 1.350 - - 0 0 - 1.260 1.120 1.260 - - 0 - 0.00%
2012-05-18 0 1.350 1.170 1.350 - - 0 0 - 1.260 1.092 1.260 - - 0 - 0.00%
2012-05-17 0 1.350 1.280 1.400 1.200 1.350 97,000 123,500 1.2732 1.260 1.195 1.307 1.120 1.260 103,913 1.1885 2.27%
2012-05-16 0 1.320 1.320 1.350 1.310 1.350 38,000 50,100 1.3184 1.232 1.232 1.260 1.223 1.260 40,708 1.2307 -2.22%
2012-05-15 0 1.350 1.310 1.450 1.350 1.350 40,000 54,000 1.3500 1.260 1.223 1.354 1.260 1.260 42,851 1.2602 0.00%
2012-05-14 0 1.350 1.350 1.400 1.350 1.370 302,000 410,700 1.3599 1.260 1.260 1.307 1.260 1.279 323,523 1.2695 -2.88%
2012-05-11 0 1.390 1.380 1.460 1.390 1.490 546,000 761,440 1.3946 1.298 1.288 1.363 1.298 1.391 584,912 1.3018 0.72%
2012-05-10 0 1.380 1.380 1.500 1.380 1.380 23,000 31,740 1.3800 1.288 1.288 1.400 1.288 1.288 24,639 1.2882 -4.17%
2012-05-09 0 1.440 1.400 1.490 1.350 1.440 288,000 405,600 1.4083 1.344 1.307 1.391 1.260 1.344 308,525 1.3146 -4.00%
2012-05-08 0 1.500 1.410 1.500 - - 0 0 - 1.400 1.316 1.400 - - 0 - 0.00%
2012-05-07 0 1.500 1.410 1.500 - - 0 0 - 1.400 1.316 1.400 - - 0 - 0.00%
2012-05-04 0 1.500 1.430 1.500 1.500 1.500 52,000 78,000 1.5000 1.400 1.335 1.400 1.400 1.400 55,706 1.4002 0.00%
2012-05-03 0 1.500 1.500 1.530 1.450 1.500 288,000 430,880 1.4961 1.400 1.400 1.428 1.354 1.400 308,525 1.3966 0.00%
2012-05-02 0 1.500 1.400 1.500 1.380 1.500 798,000 1,168,390 1.4641 1.400 1.307 1.400 1.288 1.400 854,872 1.3667 2.74%
2012-04-30 0 1.460 1.350 1.460 1.450 1.470 10,000 14,580 1.4580 1.363 1.260 1.363 1.354 1.372 10,713 1.3610 0.69%
2012-04-27 0 1.450 1.320 1.450 - - 0 0 - 1.354 1.232 1.354 - - 0 - 0.00%
2012-04-26 0 1.450 1.370 1.450 1.450 1.450 4,000 5,800 1.4500 1.354 1.279 1.354 1.354 1.354 4,285 1.3535 -0.68%
2012-04-25 0 1.460 1.380 1.460 1.390 1.460 87,000 121,000 1.3908 1.363 1.288 1.363 1.298 1.363 93,200 1.2983 5.04%
2012-04-24 0 1.390 1.390 1.430 1.390 1.400 136,000 190,300 1.3993 1.298 1.298 1.335 1.298 1.307 145,692 1.3062 -4.79%
2012-04-23 0 1.460 1.380 1.400 1.400 1.460 112,000 160,520 1.4332 1.363 1.288 1.307 1.307 1.363 119,982 1.3379 0.00%
2012-04-20 0 1.460 1.400 1.470 1.460 1.460 100,000 146,000 1.4600 1.363 1.307 1.372 1.363 1.363 107,127 1.3629 0.00%
2012-04-19 0 1.460 1.380 1.490 1.400 1.460 116,000 168,400 1.4517 1.363 1.288 1.391 1.307 1.363 124,267 1.3551 4.29%
2012-04-18 0 1.400 1.380 1.430 1.400 1.400 341,000 474,800 1.3924 1.307 1.288 1.335 1.307 1.307 365,302 1.2997 -1.41%
2012-04-17 0 1.420 1.360 1.420 - - 0 0 - 1.326 1.270 1.326 - - 0 - 0.00%
2012-04-16 0 1.420 1.370 1.430 1.350 1.420 214,000 300,380 1.4036 1.326 1.279 1.335 1.260 1.326 229,251 1.3103 1.43%
2012-04-13 0 1.400 1.350 1.400 1.400 1.400 91,000 127,400 1.4000 1.307 1.260 1.307 1.307 1.307 97,485 1.3069 0.00%
2012-04-12 0 1.400 1.350 1.400 1.330 1.400 85,000 117,650 1.3841 1.307 1.260 1.307 1.242 1.307 91,058 1.2920 0.00%
2012-04-11 0 1.400 1.360 1.400 1.400 1.400 56,000 78,400 1.4000 1.307 1.270 1.307 1.307 1.307 59,991 1.3069 0.00%
2012-04-10 0 1.400 1.400 1.460 1.400 1.400 39,000 54,600 1.4000 1.307 1.307 1.363 1.307 1.307 41,779 1.3069 -4.11%
2012-04-05 0 1.460 1.410 1.460 - - 0 0 - 1.363 1.316 1.363 - - 0 - 0.00%
2012-04-03 0 1.460 1.400 1.460 1.440 1.460 40,000 57,800 1.4450 1.363 1.307 1.363 1.344 1.363 42,851 1.3489 4.29%
2012-04-02 0 1.400 1.370 1.450 1.400 1.400 1,000 1,400 1.4000 1.307 1.279 1.354 1.307 1.307 1,071 1.3069 -1.41%
2012-03-30 0 1.420 1.410 1.440 1.400 1.520 602,000 851,840 1.4150 1.326 1.316 1.344 1.307 1.419 644,903 1.3209 1.43%
2012-03-29 0 1.400 1.390 1.400 1.400 1.460 981,000 1,380,100 1.4068 1.307 1.298 1.307 1.307 1.363 1,050,914 1.3132 -5.41%
2012-03-28 0 1.480 1.450 1.480 1.480 1.580 50,000 77,000 1.5400 1.382 1.354 1.382 1.382 1.475 53,563 1.4375 2.07%
2012-03-27 0 1.450 1.450 1.480 1.400 1.480 142,000 205,510 1.4473 1.354 1.354 1.382 1.307 1.382 152,120 1.3510 5.07%
2012-03-26 0 1.380 1.370 1.380 1.360 1.470 529,000 733,540 1.3867 1.288 1.279 1.288 1.270 1.372 566,701 1.2944 -5.48%
2012-03-23 0 1.460 1.460 1.490 1.430 1.460 188,000 273,500 1.4548 1.363 1.363 1.391 1.335 1.363 201,398 1.3580 -3.31%
2012-03-22 0 1.510 1.510 1.540 1.500 1.640 636,000 968,440 1.5227 1.410 1.410 1.438 1.400 1.531 681,327 1.4214 -1.95%
2012-03-21 0 1.540 1.540 1.580 1.540 1.610 152,000 237,570 1.5630 1.438 1.438 1.475 1.438 1.503 162,833 1.4590 -7.78%
2012-03-20 0 1.670 1.630 1.680 1.630 1.730 690,000 1,147,000 1.6623 1.559 1.522 1.568 1.522 1.615 739,175 1.5517 -3.47%
2012-03-19 0 1.730 1.680 1.730 1.700 1.790 1,441,000 2,538,380 1.7615 1.615 1.568 1.615 1.587 1.671 1,543,698 1.6444 -1.14%
2012-03-16 0 1.750 1.720 1.750 1.700 1.770 684,000 1,183,900 1.7308 1.634 1.606 1.634 1.587 1.652 732,747 1.6157 -1.69%
2012-03-15 0 1.780 1.630 1.780 1.630 1.780 193,000 327,160 1.6951 1.662 1.522 1.662 1.522 1.662 206,755 1.5824 7.23%
2012-03-14 0 1.660 1.640 1.680 1.620 1.710 316,000 523,460 1.6565 1.550 1.531 1.568 1.512 1.596 338,521 1.5463 -1.78%
2012-03-13 0 1.690 1.670 1.690 1.650 1.730 392,000 662,720 1.6906 1.578 1.559 1.578 1.540 1.615 419,937 1.5781 2.42%
2012-03-12 0 1.650 1.650 1.680 1.650 1.720 91,000 150,220 1.6508 1.540 1.540 1.568 1.540 1.606 97,485 1.5409 0.00%
2012-03-09 0 1.650 1.650 1.700 1.560 1.730 615,000 1,023,830 1.6648 1.540 1.540 1.587 1.456 1.615 658,830 1.5540 3.77%
2012-03-08 0 1.590 1.560 1.600 1.520 1.590 98,000 155,110 1.5828 1.484 1.456 1.494 1.419 1.484 104,984 1.4775 0.00%
2012-03-07 0 1.590 1.540 1.590 1.590 1.600 31,000 49,300 1.5903 1.484 1.438 1.484 1.484 1.494 33,209 1.4845 -0.62%
2012-03-06 0 1.600 1.560 1.610 1.520 1.620 171,000 272,090 1.5912 1.494 1.456 1.503 1.419 1.512 183,187 1.4853 -3.61%
2012-03-05 0 1.660 1.620 1.660 1.620 1.670 22,000 36,240 1.6473 1.550 1.512 1.550 1.512 1.559 23,568 1.5377 -1.78%
2012-03-02 0 1.690 1.690 1.710 1.640 1.720 557,000 928,850 1.6676 1.578 1.578 1.596 1.531 1.606 596,696 1.5567 2.42%
2012-03-01 0 1.650 1.640 1.650 1.640 1.690 1,022,000 1,705,400 1.6687 1.540 1.531 1.540 1.531 1.578 1,094,836 1.5577 -4.07%
2012-02-29 0 1.720 1.690 1.720 1.660 1.720 1,191,000 2,010,180 1.6878 1.606 1.578 1.606 1.550 1.606 1,275,880 1.5755 1.18%
2012-02-28 0 1.700 1.690 1.710 1.650 1.790 3,440,000 5,871,460 1.7068 1.587 1.578 1.596 1.540 1.671 3,685,163 1.5933 -1.16%
2012-02-27 0 1.720 1.690 1.720 1.600 1.750 1,296,000 2,207,360 1.7032 1.606 1.578 1.606 1.494 1.634 1,388,364 1.5899 2.38%
2012-02-24 0 1.680 1.640 1.690 1.500 1.700 1,960,000 3,115,280 1.5894 1.568 1.531 1.578 1.400 1.587 2,099,686 1.4837 7.69%
2012-02-23 0 1.560 1.540 1.560 1.540 1.620 1,012,000 1,593,780 1.5749 1.456 1.438 1.456 1.438 1.512 1,084,123 1.4701 -2.50%
2012-02-22 0 1.600 1.590 1.600 1.480 1.650 2,486,000 3,918,870 1.5764 1.494 1.484 1.494 1.382 1.540 2,663,173 1.4715 6.67%
2012-02-21 0 1.500 1.500 1.510 1.390 1.520 3,390,000 4,929,270 1.4541 1.400 1.400 1.410 1.298 1.419 3,631,599 1.3573 4.90%
2012-02-20 0 1.430 1.430 1.440 1.360 1.440 4,378,000 6,089,180 1.3909 1.335 1.335 1.344 1.270 1.344 4,690,012 1.2983 6.72%
2012-02-17 0 1.340 1.340 1.350 1.260 1.390 1,597,000 2,118,020 1.3262 1.251 1.251 1.260 1.176 1.298 1,710,815 1.2380 5.51%
2012-02-16 0 1.270 1.260 1.270 1.260 1.300 274,000 349,060 1.2739 1.186 1.176 1.186 1.176 1.214 293,527 1.1892 0.00%
2012-02-15 0 1.270 1.270 1.290 1.260 1.290 219,000 280,750 1.2820 1.186 1.186 1.204 1.176 1.204 234,608 1.1967 -1.55%
2012-02-14 0 1.290 1.280 1.290 1.260 1.290 82,000 103,750 1.2652 1.204 1.195 1.204 1.176 1.204 87,844 1.1811 0.78%
2012-02-13 0 1.280 1.270 1.280 1.230 1.290 514,000 652,750 1.2699 1.195 1.186 1.195 1.148 1.204 550,632 1.1855 1.59%
2012-02-10 0 1.260 1.260 1.270 1.250 1.350 1,286,000 1,675,630 1.3030 1.176 1.176 1.186 1.167 1.260 1,377,651 1.2163 -6.67%
2012-02-09 0 1.350 1.330 1.350 1.300 1.350 2,841,000 3,780,100 1.3306 1.260 1.242 1.260 1.214 1.260 3,043,473 1.2420 3.05%
2012-02-08 0 1.310 1.300 1.310 1.260 1.340 1,594,000 2,062,080 1.2937 1.223 1.214 1.223 1.176 1.251 1,707,602 1.2076 3.97%
2012-02-07 0 1.260 1.260 1.270 1.230 1.270 369,000 462,830 1.2543 1.176 1.176 1.186 1.148 1.186 395,298 1.1708 1.61%
2012-02-06 0 1.240 1.230 1.270 1.220 1.240 226,000 279,030 1.2346 1.158 1.148 1.186 1.139 1.158 242,107 1.1525 0.00%
2012-02-03 0 1.240 1.240 1.250 1.240 1.280 1,022,000 1,274,820 1.2474 1.158 1.158 1.167 1.158 1.195 1,094,836 1.1644 -0.80%
2012-02-02 0 1.250 1.240 1.250 1.240 1.290 316,000 395,430 1.2514 1.167 1.158 1.167 1.158 1.204 338,521 1.1681 -1.57%
2012-02-01 0 1.270 1.260 1.280 1.240 1.270 170,000 213,380 1.2552 1.186 1.176 1.195 1.158 1.186 182,116 1.1717 4.10%
2012-01-31 0 1.220 1.220 1.240 1.200 1.230 138,000 166,940 1.2097 1.139 1.139 1.158 1.120 1.148 147,835 1.1292 0.00%
2012-01-30 0 1.220 1.220 1.230 1.220 1.240 557,000 685,110 1.2300 1.139 1.139 1.148 1.139 1.158 596,696 1.1482 -2.40%
2012-01-27 0 1.250 1.250 1.270 1.220 1.280 131,000 162,090 1.2373 1.167 1.167 1.186 1.139 1.195 140,336 1.1550 0.00%
2012-01-26 0 1.250 1.250 1.270 1.210 1.210 3,000 3,630 1.2100 1.167 1.167 1.186 1.130 1.130 3,214 1.1295 0.81%
2012-01-20 0 1.240 1.230 1.240 1.230 1.250 455,000 563,820 1.2392 1.158 1.148 1.158 1.148 1.167 487,427 1.1567 -0.80%
2012-01-19 0 1.250 1.240 1.250 1.240 1.250 449,000 560,940 1.2493 1.167 1.158 1.167 1.158 1.167 480,999 1.1662 0.00%
2012-01-18 0 1.250 1.240 1.250 1.250 1.250 319,000 398,750 1.2500 1.167 1.158 1.167 1.167 1.167 341,735 1.1668 -0.79%
2012-01-17 0 1.260 1.250 1.260 1.260 1.260 261,000 328,660 1.2592 1.176 1.167 1.176 1.176 1.176 279,601 1.1755 1.61%
2012-01-16 0 1.240 1.240 1.250 1.240 1.280 1,005,000 1,258,050 1.2518 1.158 1.158 1.167 1.158 1.195 1,076,625 1.1685 -4.62%
2012-01-13 0 1.300 1.280 1.300 1.270 1.300 220,000 284,140 1.2915 1.214 1.195 1.214 1.186 1.214 235,679 1.2056 0.00%
2012-01-12 0 1.300 1.280 1.320 1.270 1.320 235,000 303,600 1.2919 1.214 1.195 1.232 1.186 1.232 251,748 1.2060 0.00%
2012-01-11 0 1.300 1.280 1.300 1.280 1.300 633,000 819,200 1.2942 1.214 1.195 1.214 1.195 1.214 678,113 1.2081 0.00%
2012-01-10 0 1.300 1.300 1.350 1.300 1.310 238,000 310,400 1.3042 1.214 1.214 1.260 1.214 1.223 254,962 1.2174 -2.26%
2012-01-09 0 1.330 1.320 1.350 1.310 1.330 238,000 312,980 1.3150 1.242 1.232 1.260 1.223 1.242 254,962 1.2276 -1.48%
2012-01-06 0 1.350 1.300 1.360 - - 0 0 - 1.260 1.214 1.270 - - 0 - 0.00%
2012-01-05 0 1.350 1.310 1.350 1.350 1.350 20,000 27,000 1.3500 1.260 1.223 1.260 1.260 1.260 21,425 1.2602 0.75%
2012-01-04 0 1.340 1.320 1.340 1.320 1.340 100,000 133,000 1.3300 1.251 1.232 1.251 1.232 1.251 107,127 1.2415 -0.74%
2012-01-03 0 1.350 1.320 1.390 1.350 1.350 22,000 29,700 1.3500 1.260 1.232 1.298 1.260 1.260 23,568 1.2602 -1.46%
2011-12-30 0 1.370 1.320 1.380 1.360 1.370 150,000 204,050 1.3603 1.279 1.232 1.288 1.270 1.279 160,690 1.2698 2.24%
2011-12-29 0 1.340 1.340 1.350 - - 0 0 - 1.251 1.251 1.260 - - 0 - 3.08%
2011-12-28 0 1.300 1.300 1.350 1.290 1.310 111,000 144,250 1.2995 1.214 1.214 1.260 1.204 1.223 118,911 1.2131 -1.52%
2011-12-23 0 1.320 1.310 1.360 1.320 1.320 20,000 26,400 1.3200 1.232 1.223 1.270 1.232 1.232 21,425 1.2322 1.54%
2011-12-22 0 1.300 1.300 1.340 1.300 1.300 100,000 130,000 1.3000 1.214 1.214 1.251 1.214 1.214 107,127 1.2135 0.00%
2011-12-21 0 1.300 1.300 1.340 1.300 1.300 34,000 44,200 1.3000 1.214 1.214 1.251 1.214 1.214 36,423 1.2135 -0.76%
2011-12-20 0 1.310 1.280 1.340 - - 0 0 - 1.223 1.195 1.251 - - 0 - 0.00%
2011-12-19 0 1.310 1.260 1.340 - - 0 0 - 1.223 1.176 1.251 - - 0 - 0.00%
2011-12-16 0 1.310 1.310 1.340 1.310 1.310 20,000 26,200 1.3100 1.223 1.223 1.251 1.223 1.223 21,425 1.2228 0.77%
2011-12-15 0 1.300 1.300 1.330 1.300 1.300 65,000 84,500 1.3000 1.214 1.214 1.242 1.214 1.214 69,632 1.2135 -0.76%
2011-12-14 0 1.310 1.310 1.340 1.310 1.320 101,000 132,450 1.3114 1.223 1.223 1.251 1.223 1.232 108,198 1.2241 0.00%
2011-12-13 0 1.310 1.310 1.340 1.300 1.320 41,000 53,800 1.3122 1.223 1.223 1.251 1.214 1.232 43,922 1.2249 -4.38%
2011-12-12 0 1.370 1.330 1.370 1.370 1.370 74,000 101,300 1.3689 1.279 1.242 1.279 1.279 1.279 79,274 1.2778 -0.72%
2011-12-09 0 1.380 1.320 1.440 1.300 1.380 1,781,000 2,425,380 1.3618 1.288 1.232 1.344 1.214 1.288 1,907,929 1.2712 3.76%
2011-12-08 0 1.330 1.330 1.380 1.330 1.330 58,000 76,640 1.3214 1.242 1.242 1.288 1.242 1.242 62,134 1.2335 0.00%
2011-12-07 0 1.330 1.330 1.360 1.330 1.350 63,000 83,890 1.3316 1.242 1.242 1.270 1.242 1.260 67,490 1.2430 -2.92%
2011-12-06 0 1.370 1.330 1.370 - - 0 0 - 1.279 1.242 1.279 - - 0 - 0.00%
2011-12-05 0 1.370 1.360 1.370 1.300 1.370 345,000 454,150 1.3164 1.279 1.270 1.279 1.214 1.279 369,588 1.2288 0.74%
2011-12-02 0 1.360 1.340 1.370 1.320 1.360 85,000 113,910 1.3401 1.270 1.251 1.279 1.232 1.270 91,058 1.2510 -2.16%
2011-12-01 0 1.390 1.380 1.390 1.340 1.390 22,000 29,890 1.3586 1.298 1.288 1.298 1.251 1.298 23,568 1.2683 0.00%
2011-11-30 0 1.390 1.340 1.390 - - 0 0 - 1.298 1.251 1.298 - - 0 - -0.71%
2011-11-29 0 1.400 1.350 1.400 1.380 1.400 50,000 69,500 1.3900 1.307 1.260 1.307 1.288 1.307 53,563 1.2975 0.00%
2011-11-28 0 1.400 1.330 1.420 1.400 1.400 8,000 11,200 1.4000 1.307 1.242 1.326 1.307 1.307 8,570 1.3069 0.00%
2011-11-25 0 1.400 1.350 1.400 - - 0 0 - 1.307 1.260 1.307 - - 0 - -1.41%
2011-11-24 0 1.420 1.330 1.420 1.360 1.430 650,000 904,400 1.3914 1.326 1.242 1.326 1.270 1.335 696,324 1.2988 3.65%
2011-11-23 0 1.370 1.320 1.370 1.350 1.370 416,000 567,060 1.3631 1.279 1.232 1.279 1.260 1.279 445,648 1.2724 -2.14%
2011-11-22 0 1.400 1.360 1.400 1.360 1.400 62,000 86,720 1.3987 1.307 1.270 1.307 1.270 1.307 66,419 1.3057 -1.41%
2011-11-21 0 1.420 1.380 1.420 1.370 1.450 17,000 23,370 1.3747 1.326 1.288 1.326 1.279 1.354 18,212 1.2833 -2.07%
2011-11-18 0 1.450 1.380 1.470 1.400 1.450 41,000 57,450 1.4012 1.354 1.288 1.372 1.307 1.354 43,922 1.3080 2.84%
2011-11-17 0 1.410 1.450 1.480 - - 0 0 - 1.316 1.354 1.382 - - 0 - 1.44%
2011-11-16 0 1.390 1.380 1.480 1.390 1.390 1,000 1,390 1.3900 1.298 1.288 1.382 1.298 1.298 1,071 1.2975 -8.55%
2011-11-15 0 1.520 1.520 1.540 1.420 1.480 117,000 172,660 1.4757 1.419 1.419 1.438 1.326 1.382 125,338 1.3776 7.80%
2011-11-14 0 1.410 1.400 1.410 1.320 1.520 695,000 1,015,910 1.4617 1.316 1.307 1.316 1.232 1.419 744,531 1.3645 -2.08%
2011-11-11 0 1.440 1.390 1.460 1.400 1.440 185,000 264,830 1.4315 1.344 1.298 1.363 1.307 1.344 198,185 1.3363 2.13%
2011-11-10 0 1.410 1.310 1.410 1.320 1.410 429,000 596,120 1.3896 1.316 1.223 1.316 1.232 1.316 459,574 1.2971 2.17%
2011-11-09 0 1.380 1.380 1.390 1.280 1.350 110,000 145,800 1.3255 1.288 1.288 1.298 1.195 1.260 117,840 1.2373 2.22%
2011-11-08 0 1.350 1.310 1.360 1.350 1.350 20,000 27,000 1.3500 1.260 1.223 1.270 1.260 1.260 21,425 1.2602 5.47%
2011-11-07 0 1.280 1.370 1.380 1.280 1.310 17,000 22,080 1.2988 1.195 1.279 1.288 1.195 1.223 18,212 1.2124 -8.57%
2011-11-04 0 1.400 1.350 1.360 1.370 1.400 57,000 78,240 1.3726 1.307 1.260 1.270 1.279 1.307 61,062 1.2813 5.26%
2011-11-03 0 1.330 1.330 1.340 1.300 1.390 148,000 198,440 1.3408 1.242 1.242 1.251 1.214 1.298 158,548 1.2516 0.00%
2011-11-02 0 1.330 1.330 1.350 1.260 1.260 30,000 37,800 1.2600 1.242 1.242 1.260 1.176 1.176 32,138 1.1762 -2.92%
2011-11-01 0 1.370 1.370 1.390 1.310 1.310 20,000 26,200 1.3100 1.279 1.279 1.298 1.223 1.223 21,425 1.2228 2.24%
2011-10-31 0 1.340 1.340 1.390 1.330 1.360 200,000 268,340 1.3417 1.251 1.251 1.298 1.242 1.270 214,254 1.2524 -1.47%
2011-10-28 0 1.360 1.340 1.360 1.340 1.450 134,000 184,110 1.3740 1.270 1.251 1.270 1.251 1.354 143,550 1.2826 -3.55%
2011-10-27 0 1.410 1.410 1.420 1.340 1.400 81,000 111,920 1.3817 1.316 1.316 1.326 1.251 1.307 86,773 1.2898 2.17%
2011-10-26 0 1.380 1.340 1.380 1.380 1.380 303,000 418,140 1.3800 1.288 1.251 1.288 1.288 1.288 324,594 1.2882 -3.50%
2011-10-25 0 1.430 1.430 1.440 - - 0 0 - 1.335 1.335 1.344 - - 0 - 3.62%
2011-10-24 0 1.380 1.380 1.420 1.370 1.440 94,000 131,470 1.3986 1.288 1.288 1.326 1.279 1.344 100,699 1.3056 0.00%
2011-10-21 0 1.380 1.380 1.390 1.320 1.320 30,000 39,600 1.3200 1.288 1.288 1.298 1.232 1.232 32,138 1.2322 0.00%
2011-10-20 0 1.380 1.380 1.410 - - 0 0 - 1.288 1.288 1.316 - - 0 - 1.47%
2011-10-19 0 1.360 1.360 1.380 - - 0 0 - 1.270 1.270 1.288 - - 0 - 2.26%
2011-10-18 0 1.330 1.330 1.340 1.320 1.340 197,000 262,010 1.3300 1.242 1.242 1.251 1.232 1.251 211,040 1.2415 -0.75%
2011-10-17 0 1.340 1.340 1.380 1.320 1.380 120,000 161,500 1.3458 1.251 1.251 1.288 1.232 1.288 128,552 1.2563 -2.90%
2011-10-14 0 1.380 1.380 1.400 1.310 1.350 73,000 97,550 1.3363 1.288 1.288 1.307 1.223 1.260 78,203 1.2474 3.76%
2011-10-13 0 1.330 1.330 1.360 1.300 1.390 159,000 218,620 1.3750 1.242 1.242 1.270 1.214 1.298 170,332 1.2835 2.31%
2011-10-12 0 1.300 1.220 1.300 1.240 1.300 125,000 155,480 1.2438 1.214 1.139 1.214 1.158 1.214 133,909 1.1611 4.84%
2011-10-11 0 1.240 1.220 1.250 1.240 1.250 270,000 335,580 1.2429 1.158 1.139 1.167 1.158 1.167 289,242 1.1602 5.08%
2011-10-10 0 1.180 1.180 1.200 1.160 1.160 140,000 162,400 1.1600 1.101 1.101 1.120 1.083 1.083 149,978 1.0828 0.85%
2011-10-07 0 1.170 1.170 1.220 1.160 1.160 88,000 102,080 1.1600 1.092 1.092 1.139 1.083 1.083 94,272 1.0828 1.74%
2011-10-06 0 1.150 1.150 1.190 1.150 1.200 231,000 273,650 1.1846 1.073 1.073 1.111 1.073 1.120 247,463 1.1058 0.88%
2011-10-04 0 1.140 1.140 1.160 1.060 1.100 130,000 139,760 1.0751 1.064 1.064 1.083 0.989 1.027 139,265 1.0036 -1.72%
2011-10-03 0 1.160 1.120 1.170 1.110 1.160 205,000 229,800 1.1210 1.083 1.045 1.092 1.036 1.083 219,610 1.0464 0.87%
2011-09-30 0 1.150 1.150 1.240 1.150 1.160 112,000 129,200 1.1536 1.073 1.073 1.158 1.073 1.083 119,982 1.0768 -7.26%
2011-09-28 0 1.240 1.150 1.240 1.150 1.240 28,000 33,100 1.1821 1.158 1.073 1.158 1.073 1.158 29,996 1.1035 4.20%
2011-09-27 0 1.190 1.150 1.190 1.110 1.190 103,000 116,890 1.1349 1.111 1.073 1.111 1.036 1.111 110,341 1.0594 7.21%
2011-09-26 0 1.110 1.110 1.170 1.100 1.180 138,000 152,930 1.1082 1.036 1.036 1.092 1.027 1.101 147,835 1.0345 -7.50%
2011-09-23 0 1.200 1.170 1.230 1.100 1.200 31,000 34,200 1.1032 1.120 1.092 1.148 1.027 1.120 33,209 1.0298 -0.83%
2011-09-22 0 1.210 1.210 1.250 1.210 1.260 248,000 306,110 1.2343 1.130 1.130 1.167 1.130 1.176 265,675 1.1522 -9.70%
2011-09-21 0 1.340 1.280 1.340 1.250 1.340 49,000 62,120 1.2678 1.251 1.195 1.251 1.167 1.251 52,492 1.1834 0.00%
2011-09-20 0 1.340 1.340 1.350 1.280 1.280 13,000 16,640 1.2800 1.251 1.251 1.260 1.195 1.195 13,926 1.1948 2.29%
2011-09-19 0 1.310 1.300 1.310 1.300 1.330 182,000 239,880 1.3180 1.223 1.214 1.223 1.214 1.242 194,971 1.2303 -2.24%
2011-09-16 0 1.340 1.420 1.430 1.320 1.350 204,000 272,360 1.3351 1.251 1.326 1.335 1.232 1.260 218,539 1.2463 0.75%
2011-09-15 0 1.330 1.380 1.390 1.330 1.340 33,000 43,910 1.3306 1.242 1.288 1.298 1.242 1.251 35,352 1.2421 -1.48%
2011-09-14 0 1.350 1.350 1.400 1.340 1.440 129,000 173,840 1.3476 1.260 1.260 1.307 1.251 1.344 138,194 1.2579 -3.57%
2011-09-12 0 1.400 1.330 1.440 1.320 1.400 36,000 49,660 1.3794 1.307 1.242 1.344 1.232 1.307 38,566 1.2877 0.00%
2011-09-09 0 1.400 1.400 1.440 1.320 1.390 15,000 20,110 1.3407 1.307 1.307 1.344 1.232 1.298 16,069 1.2515 -3.45%
2011-09-08 0 1.450 1.360 1.450 - - 0 0 - 1.354 1.270 1.354 - - 0 - 0.00%
2011-09-07 0 1.450 1.380 1.450 1.450 1.450 5,000 7,250 1.4500 1.354 1.288 1.354 1.354 1.354 5,356 1.3535 0.00%
2011-09-06 0 1.450 1.370 1.450 1.300 1.450 812,000 1,163,160 1.4325 1.354 1.279 1.354 1.214 1.354 869,870 1.3372 9.02%
2011-09-05 0 1.330 1.370 1.380 1.330 1.330 14,000 18,620 1.3300 1.242 1.279 1.288 1.242 1.242 14,998 1.2415 -4.32%
2011-09-02 0 1.390 1.320 1.390 1.300 1.490 490,000 679,170 1.3861 1.298 1.232 1.298 1.214 1.391 524,921 1.2939 -0.71%
2011-09-01 0 1.400 1.380 1.400 1.350 1.410 110,000 153,980 1.3998 1.307 1.288 1.307 1.260 1.316 117,840 1.3067 2.19%
2011-08-31 0 1.370 1.370 1.380 1.300 1.380 49,000 67,170 1.3708 1.279 1.279 1.288 1.214 1.288 52,492 1.2796 2.24%
2011-08-30 1 1.340 1.340 1.390 1.330 1.380 25,000 34,180 1.3672 1.251 1.251 1.298 1.242 1.288 26,782 1.2762 -0.74%
2011-08-29 0 1.350 1.350 1.370 1.300 1.300 100,000 130,480 1.3048 1.260 1.260 1.279 1.214 1.214 107,127 1.2180 3.85%
2011-08-26 0 1.300 1.300 1.330 1.300 1.330 82,000 107,110 1.3062 1.214 1.214 1.242 1.214 1.242 87,844 1.2193 -4.41%
2011-08-25 0 1.360 1.320 1.380 1.320 1.360 38,000 51,470 1.3545 1.270 1.232 1.288 1.232 1.270 40,708 1.2644 3.03%
2011-08-24 0 1.320 1.310 1.360 1.300 1.630 1,824,000 2,448,650 1.3425 1.232 1.223 1.270 1.214 1.522 1,953,993 1.2532 -20.00%
2011-08-23 0 1.650 1.440 1.520 1.470 1.650 504,000 754,870 1.4978 1.540 1.344 1.419 1.372 1.540 539,919 1.3981 20.44%
2011-08-22 0 1.370 1.360 1.450 1.350 1.380 2,603,000 3,567,310 1.3705 1.279 1.270 1.354 1.260 1.288 2,788,511 1.2793 -3.52%
2011-08-19 0 1.420 1.400 1.470 1.400 1.500 939,000 1,346,030 1.4335 1.326 1.307 1.372 1.307 1.400 1,005,921 1.3381 0.71%
2011-08-18 0 1.410 1.400 1.430 1.400 1.490 383,000 557,420 1.4554 1.316 1.307 1.335 1.307 1.391 410,296 1.3586 2.17%
2011-08-17 0 1.380 1.360 1.380 1.320 1.380 37,000 49,760 1.3449 1.288 1.270 1.288 1.232 1.288 39,637 1.2554 6.15%
2011-08-16 0 1.300 1.290 1.340 1.300 1.300 2,000 2,600 1.3000 1.214 1.204 1.251 1.214 1.214 2,143 1.2135 -3.70%
2011-08-15 0 1.350 1.280 1.350 1.340 1.350 99,000 133,630 1.3498 1.260 1.195 1.260 1.251 1.260 106,056 1.2600 3.85%
2011-08-12 0 1.300 1.280 1.330 1.250 1.300 224,000 288,540 1.2881 1.214 1.195 1.242 1.167 1.214 239,964 1.2024 1.56%
2011-08-11 0 1.280 1.210 1.280 1.240 1.280 256,000 322,520 1.2598 1.195 1.130 1.195 1.158 1.195 274,245 1.1760 3.23%
2011-08-10 0 1.240 1.240 1.360 1.210 1.310 358,000 462,490 1.2919 1.158 1.158 1.270 1.130 1.223 383,514 1.2059 -4.62%
2011-08-09 0 1.300 1.250 1.370 1.300 1.400 103,000 142,000 1.3786 1.214 1.167 1.279 1.214 1.307 110,341 1.2869 -7.14%
2011-08-08 0 1.400 1.400 1.420 1.300 1.470 121,000 166,640 1.3772 1.307 1.307 1.326 1.214 1.372 129,623 1.2856 -4.76%
2011-08-05 0 1.470 1.400 1.470 1.400 1.520 136,000 193,420 1.4222 1.372 1.307 1.372 1.307 1.419 145,692 1.3276 -5.77%
2011-08-04 0 1.560 1.560 1.580 1.550 1.560 118,000 182,980 1.5507 1.456 1.456 1.475 1.447 1.456 126,410 1.4475 0.00%
2011-08-03 0 1.560 1.590 1.600 1.530 1.550 15,000 23,150 1.5433 1.456 1.484 1.494 1.428 1.447 16,069 1.4407 -2.50%
2011-08-02 0 1.600 1.600 1.610 1.560 1.600 48,000 75,360 1.5700 1.494 1.494 1.503 1.456 1.494 51,421 1.4656 0.63%
2011-08-01 0 1.590 1.590 1.600 1.560 1.580 212,000 332,920 1.5704 1.484 1.484 1.494 1.456 1.475 227,109 1.4659 -1.24%
2011-07-29 0 1.610 1.610 1.620 1.580 1.580 5,000 7,900 1.5800 1.503 1.503 1.512 1.475 1.475 5,356 1.4749 -0.62%
2011-07-28 0 1.620 1.620 1.630 1.600 1.620 45,000 72,400 1.6089 1.512 1.512 1.522 1.494 1.512 48,207 1.5019 -0.61%
2011-07-27 0 1.630 1.560 1.630 1.620 1.630 14,000 22,690 1.6207 1.522 1.456 1.522 1.512 1.522 14,998 1.5129 1.87%
2011-07-26 0 1.600 1.600 1.620 1.570 1.600 31,500 49,840 1.5822 1.494 1.494 1.512 1.466 1.494 33,745 1.4770 0.00%
2011-07-25 0 1.600 1.600 1.620 1.530 1.530 5,000 7,650 1.5300 1.494 1.494 1.512 1.428 1.428 5,356 1.4282 -1.23%
2011-07-22 0 1.620 1.600 1.650 1.620 1.620 49,000 79,380 1.6200 1.512 1.494 1.540 1.512 1.512 52,492 1.5122 0.00%
2011-07-21 0 1.620 1.600 1.620 1.620 1.620 10,000 16,200 1.6200 1.512 1.494 1.512 1.512 1.512 10,713 1.5122 0.00%
2011-07-20 0 1.620 1.610 1.620 1.620 1.620 80,000 130,340 1.6293 1.512 1.503 1.512 1.512 1.512 85,701 1.5209 -0.61%
2011-07-19 0 1.630 1.550 1.630 1.600 1.630 35,000 56,060 1.6017 1.522 1.447 1.522 1.494 1.522 37,494 1.4952 1.87%
2011-07-18 0 1.600 1.560 1.600 1.610 1.620 40,000 64,700 1.6175 1.494 1.456 1.494 1.503 1.512 42,851 1.5099 0.63%
2011-07-15 0 1.590 1.560 1.600 1.560 1.590 89,000 140,310 1.5765 1.484 1.456 1.494 1.456 1.484 95,343 1.4716 -0.62%
2011-07-14 0 1.600 1.600 1.610 1.580 1.610 200,000 320,390 1.6020 1.494 1.494 1.503 1.475 1.503 214,254 1.4954 -4.19%
2011-07-13 0 1.670 1.670 1.680 1.650 1.700 18,000 29,950 1.6639 1.559 1.559 1.568 1.540 1.587 19,283 1.5532 -1.76%
2011-07-12 0 1.700 1.650 1.700 - - 0 0 - 1.587 1.540 1.587 - - 0 - 0.00%
2011-07-11 0 1.700 1.680 1.700 1.700 1.700 7,000 11,900 1.7000 1.587 1.568 1.587 1.587 1.587 7,499 1.5869 -2.30%
2011-07-08 0 1.740 1.740 1.750 1.690 1.700 60,000 101,740 1.6957 1.624 1.624 1.634 1.578 1.587 64,276 1.5829 -0.57%
2011-07-07 0 1.750 1.680 1.750 1.680 1.750 30,000 50,960 1.6987 1.634 1.568 1.634 1.568 1.634 32,138 1.5857 4.17%
2011-07-06 0 1.680 1.760 1.780 1.680 1.680 5,000 8,400 1.6800 1.568 1.643 1.662 1.568 1.568 5,356 1.5682 -1.75%
2011-07-05 0 1.710 1.710 1.780 1.700 1.710 225,000 382,750 1.7011 1.596 1.596 1.662 1.587 1.596 241,035 1.5879 0.00%
2011-07-04 0 1.710 1.710 1.740 1.650 1.710 50,000 85,280 1.7056 1.596 1.596 1.624 1.540 1.596 53,563 1.5921 0.00%
2011-06-30 0 1.710 1.700 1.750 1.700 1.710 60,000 102,050 1.7008 1.596 1.587 1.634 1.587 1.596 64,276 1.5877 0.59%
2011-06-29 0 1.700 1.660 1.700 - - 0 0 - 1.587 1.550 1.587 - - 0 - 0.00%
2011-06-28 0 1.700 1.650 1.700 - - 0 0 - 1.587 1.540 1.587 - - 0 - -1.16%
2011-06-27 0 1.720 1.660 1.730 - - 0 0 - 1.606 1.550 1.615 - - 0 - 0.00%
2011-06-24 0 1.720 1.700 1.720 1.700 1.720 34,000 58,130 1.7097 1.606 1.587 1.606 1.587 1.606 36,423 1.5960 0.58%
2011-06-23 0 1.710 1.660 1.710 - - 0 0 - 1.596 1.550 1.596 - - 0 - 0.00%
2011-06-22 0 1.710 1.710 1.770 - - 0 0 - 1.596 1.596 1.652 - - 0 - 2.40%
2011-06-21 0 1.670 1.670 1.780 1.660 1.690 136,000 226,510 1.6655 1.559 1.559 1.662 1.550 1.578 145,692 1.5547 -1.18%
2011-06-20 0 1.690 1.690 1.770 1.650 1.660 27,000 44,620 1.6526 1.578 1.578 1.652 1.540 1.550 28,924 1.5427 1.81%
2011-06-17 0 1.660 1.750 1.770 1.660 1.660 5,000 8,300 1.6600 1.550 1.634 1.652 1.550 1.550 5,356 1.5496 0.61%
2011-06-16 0 1.650 1.650 1.680 1.650 1.680 174,000 289,520 1.6639 1.540 1.540 1.568 1.540 1.568 186,401 1.5532 -4.62%
2011-06-15 0 1.730 1.730 1.780 1.670 1.670 16,000 26,720 1.6700 1.615 1.615 1.662 1.559 1.559 17,140 1.5589 1.17%
2011-06-14 0 1.710 1.660 1.790 1.690 1.710 33,000 55,890 1.6936 1.596 1.550 1.671 1.578 1.596 35,352 1.5810 1.18%
2011-06-13 0 1.690 1.690 1.720 1.660 1.690 75,000 124,600 1.6613 1.578 1.578 1.606 1.550 1.578 80,345 1.5508 -2.31%
2011-06-10 0 1.730 1.700 1.740 1.710 1.880 23,000 40,990 1.7822 1.615 1.587 1.624 1.596 1.755 24,639 1.6636 -1.70%
2011-06-09 0 1.760 1.710 1.760 1.700 1.760 53,000 91,380 1.7242 1.643 1.596 1.643 1.587 1.643 56,777 1.6094 4.14%
2011-06-08 0 1.690 1.690 1.700 1.690 1.710 87,000 147,940 1.7005 1.578 1.578 1.587 1.578 1.596 93,200 1.5873 -4.52%
2011-06-07 0 1.770 1.710 1.770 1.700 1.770 161,000 276,380 1.7166 1.652 1.596 1.652 1.587 1.652 172,474 1.6024 0.00%
2011-06-03 0 1.770 1.750 1.760 1.760 1.790 53,000 94,460 1.7823 1.652 1.634 1.643 1.643 1.671 56,777 1.6637 -1.67%
2011-06-02 0 1.800 1.710 1.800 - - 0 0 - 1.680 1.596 1.680 - - 0 - -1.10%
2011-06-01 0 1.820 1.710 1.820 - - 0 0 - 1.699 1.596 1.699 - - 0 - -1.62%
2011-05-31 0 1.850 1.760 1.850 1.700 1.850 88,000 158,030 1.7958 1.727 1.643 1.727 1.587 1.727 94,272 1.6763 5.71%
2011-05-30 0 1.750 1.750 1.800 1.680 1.700 60,000 101,500 1.6917 1.634 1.634 1.680 1.568 1.587 64,276 1.5791 0.57%
2011-05-27 0 1.740 1.680 1.740 - - 5,000 8,750 1.7500 1.624 1.568 1.624 - - 5,356 1.6336 -0.57%
2011-05-26 0 1.750 1.680 1.750 1.650 1.750 78,000 131,220 1.6823 1.634 1.568 1.634 1.540 1.634 83,559 1.5704 2.94%
2011-05-25 0 1.700 1.700 1.740 1.620 1.730 365,000 615,210 1.6855 1.587 1.587 1.624 1.512 1.615 391,013 1.5734 -3.41%
2011-05-24 0 1.760 1.760 1.830 1.760 1.800 152,000 273,040 1.7963 1.643 1.643 1.708 1.643 1.680 162,833 1.6768 -2.76%
2011-05-23 0 1.810 1.760 1.820 1.750 1.830 181,000 319,030 1.7626 1.690 1.643 1.699 1.634 1.708 193,900 1.6453 0.00%
2011-05-20 0 1.810 1.810 1.870 1.800 1.900 150,000 272,840 1.8189 1.690 1.690 1.746 1.680 1.774 160,690 1.6979 -4.23%
2011-05-19 0 1.890 1.850 1.890 1.850 1.900 97,000 180,870 1.8646 1.764 1.727 1.764 1.727 1.774 103,913 1.7406 2.16%
2011-05-18 0 1.850 1.850 1.890 1.850 1.850 35,000 64,750 1.8500 1.727 1.727 1.764 1.727 1.727 37,494 1.7269 -0.54%
2011-05-17 0 1.860 1.850 1.900 1.850 1.860 23,000 42,560 1.8504 1.736 1.727 1.774 1.727 1.736 24,639 1.7273 0.54%
2011-05-16 0 1.850 1.850 1.880 1.830 1.850 88,000 161,300 1.8330 1.727 1.727 1.755 1.708 1.727 94,272 1.7110 -2.12%
2011-05-13 0 1.890 1.870 1.890 1.850 1.920 61,000 114,590 1.8785 1.764 1.746 1.764 1.727 1.792 65,347 1.7536 -1.56%
2011-05-12 0 1.920 1.850 1.920 1.830 1.920 307,000 569,090 1.8537 1.792 1.727 1.792 1.708 1.792 328,879 1.7304 -0.52%
2011-05-11 0 1.930 1.860 1.930 1.930 1.940 35,000 67,800 1.9371 1.802 1.736 1.802 1.802 1.811 37,494 1.8083 1.05%
2011-05-09 0 1.910 1.870 1.920 1.800 1.910 29,000 54,130 1.8666 1.783 1.746 1.792 1.680 1.783 31,067 1.7424 0.53%
2011-05-06 0 1.900 1.860 1.900 1.860 1.940 115,000 220,540 1.9177 1.774 1.736 1.774 1.736 1.811 123,196 1.7902 1.06%
2011-05-05 0 1.880 1.860 1.880 - - 0 0 - 1.755 1.736 1.755 - - 0 - 0.00%
2011-05-04 0 1.880 1.870 1.880 1.870 1.930 146,000 277,520 1.9008 1.755 1.746 1.755 1.746 1.802 156,405 1.7744 -2.59%
2011-05-03 0 1.930 1.870 1.930 1.870 1.930 6,000 11,280 1.8800 1.802 1.746 1.802 1.746 1.802 6,428 1.7549 1.05%
2011-04-29 0 1.910 1.910 1.920 1.850 1.900 374,000 697,500 1.8650 1.783 1.783 1.792 1.727 1.774 400,654 1.7409 -1.04%
2011-04-28 0 1.930 1.900 1.930 1.920 1.940 63,000 121,620 1.9305 1.802 1.774 1.802 1.792 1.811 67,490 1.8020 0.52%
2011-04-27 0 1.920 1.920 1.930 1.850 1.920 229,180 432,476 1.8871 1.792 1.792 1.802 1.727 1.792 245,513 1.7615 -1.54%
2011-04-26 0 1.950 1.920 1.950 1.950 1.950 40,000 78,000 1.9500 1.820 1.792 1.820 1.820 1.820 42,851 1.8203 0.00%
2011-04-21 0 1.950 1.950 1.970 1.930 1.950 431,000 835,270 1.9380 1.820 1.820 1.839 1.802 1.820 461,717 1.8091 0.52%
2011-04-20 0 1.940 1.940 1.950 1.910 1.960 254,000 490,200 1.9299 1.811 1.811 1.820 1.783 1.830 272,102 1.8015 0.00%
2011-04-19 0 1.940 1.920 1.950 1.940 1.960 38,000 73,760 1.9411 1.811 1.792 1.820 1.811 1.830 40,708 1.8119 1.04%
2011-04-18 0 1.920 1.920 1.940 1.910 1.930 178,000 341,440 1.9182 1.792 1.792 1.811 1.783 1.802 190,686 1.7906 0.00%
2011-04-15 0 1.920 1.960 1.970 1.910 1.950 459,000 882,900 1.9235 1.792 1.830 1.839 1.783 1.820 491,712 1.7956 -1.54%
2011-04-14 0 1.950 1.940 1.970 1.920 1.980 175,000 342,060 1.9546 1.820 1.811 1.839 1.792 1.848 187,472 1.8246 -1.52%
2011-04-13 0 1.980 1.930 2.000 1.900 2.000 399,000 775,410 1.9434 1.848 1.802 1.867 1.774 1.867 427,436 1.8141 1.54%
2011-04-12 0 1.950 1.920 1.950 1.900 1.950 114,000 217,850 1.9110 1.820 1.792 1.820 1.774 1.820 122,125 1.7838 0.52%
2011-04-11 0 1.940 1.940 1.950 1.900 1.970 110,000 214,230 1.9475 1.811 1.811 1.820 1.774 1.839 117,840 1.8180 -2.02%
2011-04-08 0 1.980 1.960 2.000 1.950 2.000 99,000 194,820 1.9679 1.848 1.830 1.867 1.820 1.867 106,056 1.8370 0.00%
2011-04-07 0 1.980 1.970 1.990 1.970 1.990 114,000 224,760 1.9716 1.848 1.839 1.858 1.839 1.858 122,125 1.8404 -1.00%
2011-04-06 0 2.000 1.970 2.000 1.960 2.000 212,000 417,430 1.9690 1.867 1.839 1.867 1.830 1.867 227,109 1.8380 0.50%
2011-04-04 0 1.990 1.990 2.000 1.950 2.000 165,000 326,200 1.9770 1.858 1.858 1.867 1.820 1.867 176,759 1.8454 0.51%
2011-04-01 0 1.980 1.960 1.980 1.960 2.000 102,000 202,220 1.9825 1.848 1.830 1.848 1.830 1.867 109,269 1.8507 0.00%
2011-03-31 0 1.980 1.960 1.990 1.950 2.010 267,000 526,140 1.9706 1.848 1.830 1.858 1.820 1.876 286,029 1.8395 -1.00%
2011-03-30 0 2.000 2.000 2.020 2.000 2.000 86,000 172,000 2.0000 1.867 1.867 1.886 1.867 1.867 92,129 1.8669 1.01%
2011-03-29 0 1.980 1.980 2.020 1.980 2.000 79,000 156,990 1.9872 1.848 1.848 1.886 1.848 1.867 84,630 1.8550 -0.50%
2011-03-28 0 1.990 1.990 2.000 1.970 1.980 29,000 57,190 1.9721 1.858 1.858 1.867 1.839 1.848 31,067 1.8409 -0.50%
2011-03-25 0 2.000 2.000 2.040 2.000 2.040 97,000 195,220 2.0126 1.867 1.867 1.904 1.867 1.904 103,913 1.8787 -1.48%
2011-03-24 0 2.030 2.010 2.040 2.000 2.070 522,000 1,045,680 2.0032 1.895 1.876 1.904 1.867 1.932 559,202 1.8700 -0.98%
2011-03-23 0 2.050 2.010 2.050 2.080 2.080 109,000 226,720 2.0800 1.914 1.876 1.914 1.942 1.942 116,768 1.9416 -0.97%
2011-03-22 0 2.070 2.070 2.080 2.000 2.050 166,000 332,450 2.0027 1.932 1.932 1.942 1.867 1.914 177,831 1.8695 0.00%
2011-03-21 0 2.070 2.070 2.080 2.020 2.070 147,000 301,900 2.0537 1.932 1.932 1.942 1.886 1.932 157,476 1.9171 1.47%
2011-03-18 0 2.040 2.010 2.050 1.910 2.050 117,000 228,890 1.9563 1.904 1.876 1.914 1.783 1.914 125,338 1.8262 4.62%
2011-03-17 0 1.950 1.930 1.950 1.950 2.000 108,000 211,830 1.9614 1.820 1.802 1.820 1.820 1.867 115,697 1.8309 -4.88%
2011-03-16 0 2.050 2.000 2.050 1.990 2.100 109,000 219,050 2.0096 1.914 1.867 1.914 1.858 1.960 116,768 1.8759 0.99%
2011-03-15 0 2.030 2.010 2.050 1.980 2.080 351,000 706,320 2.0123 1.895 1.876 1.914 1.848 1.942 376,015 1.8784 -2.87%
2011-03-14 0 2.090 2.090 2.140 2.050 2.110 199,000 417,840 2.0997 1.951 1.951 1.998 1.914 1.970 213,182 1.9600 -2.79%
2011-03-11 0 2.150 2.100 2.150 2.110 2.150 252,000 537,060 2.1312 2.007 1.960 2.007 1.970 2.007 269,960 1.9894 0.00%
2011-03-10 0 2.150 2.150 2.170 2.080 2.220 1,051,000 2,250,160 2.1410 2.007 2.007 2.026 1.942 2.072 1,125,903 1.9985 4.88%
2011-03-09 0 2.050 2.030 2.060 2.000 2.050 271,000 546,660 2.0172 1.914 1.895 1.923 1.867 1.914 290,314 1.8830 0.99%
2011-03-08 0 2.030 2.010 2.050 2.000 2.050 180,000 363,790 2.0211 1.895 1.876 1.914 1.867 1.914 192,828 1.8866 1.00%
2011-03-07 0 2.010 2.010 2.040 1.950 2.050 388,000 777,630 2.0042 1.876 1.876 1.904 1.820 1.914 415,652 1.8709 -1.95%
2011-03-04 0 2.050 2.040 2.070 2.030 2.070 277,000 566,150 2.0439 1.914 1.904 1.932 1.895 1.932 296,741 1.9079 0.99%
2011-03-03 0 2.030 2.020 2.070 2.030 2.100 243,000 499,440 2.0553 1.895 1.886 1.932 1.895 1.960 260,318 1.9186 1.50%
2011-03-02 0 2.000 1.990 2.000 1.950 2.000 433,000 865,050 1.9978 1.867 1.858 1.867 1.820 1.867 463,859 1.8649 0.50%
2011-03-01 0 1.990 1.980 2.010 1.990 2.050 823,000 1,664,720 2.0227 1.858 1.848 1.876 1.858 1.914 881,654 1.8882 -0.50%
2011-02-28 0 2.000 1.990 2.000 1.910 2.150 1,480,000 2,998,360 2.0259 1.867 1.858 1.867 1.783 2.007 1,585,477 1.8911 -6.98%
2011-02-25 0 2.150 2.110 2.140 2.080 2.380 1,380,000 3,104,830 2.2499 2.007 1.970 1.998 1.942 2.222 1,478,350 2.1002 -9.28%
2011-02-24 0 2.370 2.370 2.400 2.360 2.410 195,000 466,170 2.3906 2.212 2.212 2.240 2.203 2.250 208,897 2.2316 -1.66%
2011-02-23 0 2.410 2.410 2.470 2.410 2.420 12,000 28,960 2.4133 2.250 2.250 2.306 2.250 2.259 12,855 2.2528 -2.43%
2011-02-22 0 2.470 2.470 2.480 2.400 2.400 75,000 180,000 2.4000 2.306 2.306 2.315 2.240 2.240 80,345 2.2403 -1.59%
2011-02-21 0 2.510 2.540 2.570 2.490 2.590 86,000 219,520 2.5526 2.343 2.371 2.399 2.324 2.418 92,129 2.3827 -1.18%
2011-02-18 0 2.540 2.420 2.540 - - 0 0 - 2.371 2.259 2.371 - - 0 - 0.00%
2011-02-17 0 2.540 2.410 2.540 - - 0 0 - 2.371 2.250 2.371 - - 0 - 0.00%
2011-02-16 0 2.540 2.430 2.560 - - 0 0 - 2.371 2.268 2.390 - - 0 - 0.00%
2011-02-15 0 2.540 2.450 2.540 2.520 2.580 57,000 144,870 2.5416 2.371 2.287 2.371 2.352 2.408 61,062 2.3725 0.40%
2011-02-14 0 2.530 2.530 2.540 2.420 2.550 7,000 17,590 2.5129 2.362 2.362 2.371 2.259 2.380 7,499 2.3457 3.27%
2011-02-11 0 2.450 2.420 2.480 2.420 2.450 31,000 75,800 2.4452 2.287 2.259 2.315 2.259 2.287 33,209 2.2825 1.24%
2011-02-10 0 2.420 2.420 2.460 2.410 2.460 166,000 403,940 2.4334 2.259 2.259 2.296 2.250 2.296 177,831 2.2715 -1.63%
2011-02-09 0 2.460 2.430 2.460 2.420 2.460 134,000 327,300 2.4425 2.296 2.268 2.296 2.259 2.296 143,550 2.2800 -1.60%
2011-02-08 0 2.500 2.470 2.550 2.470 2.500 112,000 278,500 2.4866 2.334 2.306 2.380 2.306 2.334 119,982 2.3212 0.00%
2011-02-07 0 2.500 2.500 2.550 2.480 2.550 305,000 768,300 2.5190 2.334 2.334 2.380 2.315 2.380 326,737 2.3514 -0.79%
2011-02-02 0 2.520 2.480 2.540 - - 0 0 - 2.352 2.315 2.371 - - 0 - 0.00%
2011-02-01 0 2.520 2.450 2.520 2.480 2.520 25,000 62,840 2.5136 2.352 2.287 2.352 2.315 2.352 26,782 2.3464 0.00%
2011-01-31 0 2.520 2.500 2.520 2.480 2.520 63,000 157,360 2.4978 2.352 2.334 2.352 2.315 2.352 67,490 2.3316 0.80%
2011-01-28 0 2.500 2.480 2.580 2.500 2.520 66,000 165,250 2.5038 2.334 2.315 2.408 2.334 2.352 70,704 2.3372 -0.79%
2011-01-27 0 2.520 2.470 2.600 2.470 2.520 36,000 90,220 2.5061 2.352 2.306 2.427 2.306 2.352 38,566 2.3394 1.61%
2011-01-26 0 2.480 2.480 2.500 2.470 2.480 52,000 128,710 2.4752 2.315 2.315 2.334 2.306 2.315 55,706 2.3105 -1.59%
2011-01-25 0 2.520 2.480 2.540 2.450 2.520 106,000 265,990 2.5093 2.352 2.315 2.371 2.287 2.352 113,554 2.3424 2.02%
2011-01-24 0 2.470 2.470 2.520 2.470 2.480 86,000 212,770 2.4741 2.306 2.306 2.352 2.306 2.315 92,129 2.3095 -1.98%
2011-01-21 0 2.520 2.500 2.520 2.450 2.520 107,000 268,400 2.5084 2.352 2.334 2.352 2.287 2.352 114,626 2.3415 0.00%
2011-01-20 0 2.520 2.490 2.520 2.480 2.620 412,000 1,031,630 2.5040 2.352 2.324 2.352 2.315 2.446 441,363 2.3374 -2.33%
2011-01-19 0 2.580 2.580 2.590 2.500 2.570 415,000 1,054,960 2.5421 2.408 2.408 2.418 2.334 2.399 444,576 2.3730 1.18%
2011-01-18 0 2.550 2.550 2.570 2.500 2.630 653,000 1,658,710 2.5401 2.380 2.380 2.399 2.334 2.455 699,538 2.3712 -2.30%
2011-01-17 0 2.610 2.610 2.620 2.560 2.650 388,000 1,014,010 2.6134 2.436 2.436 2.446 2.390 2.474 415,652 2.4396 -1.14%
2011-01-14 0 2.640 2.640 2.660 2.640 2.660 107,000 283,670 2.6511 2.464 2.464 2.483 2.464 2.483 114,626 2.4748 -1.12%
2011-01-13 0 2.670 2.670 2.680 2.600 2.710 294,000 785,860 2.6730 2.492 2.492 2.502 2.427 2.530 314,953 2.4952 -1.48%
2011-01-12 0 2.710 2.680 2.710 2.700 2.720 316,000 854,100 2.7028 2.530 2.502 2.530 2.520 2.539 338,521 2.5230 2.26%
2011-01-11 0 2.650 2.650 2.730 2.650 2.700 320,000 860,500 2.6891 2.474 2.474 2.548 2.474 2.520 342,806 2.5102 -1.12%
2011-01-10 0 2.680 2.700 2.710 2.680 2.790 96,000 260,440 2.7129 2.502 2.520 2.530 2.502 2.604 102,842 2.5324 0.37%
2011-01-07 0 2.670 2.670 2.700 2.670 2.710 240,000 645,710 2.6905 2.492 2.492 2.520 2.492 2.530 257,104 2.5115 -0.37%
2011-01-06 0 2.680 2.660 2.680 2.680 2.750 161,000 436,460 2.7109 2.502 2.483 2.502 2.502 2.567 172,474 2.5306 -1.47%
2011-01-05 0 2.720 2.720 2.780 2.700 2.800 71,000 196,800 2.7718 2.539 2.539 2.595 2.520 2.614 76,060 2.5874 -2.86%
2011-01-04 0 2.800 2.790 2.810 2.760 2.840 473,000 1,323,390 2.7979 2.614 2.604 2.623 2.576 2.651 506,710 2.6117 1.82%
2011-01-03 0 2.750 2.670 2.750 2.620 2.750 223,000 605,240 2.7141 2.567 2.492 2.567 2.446 2.567 238,893 2.5335 3.38%
2010-12-31 0 2.660 2.640 2.700 - - 0 0 - 2.483 2.464 2.520 - - 0 - 0.00%
2010-12-30 0 2.660 2.610 2.660 2.600 2.730 158,000 424,130 2.6844 2.483 2.436 2.483 2.427 2.548 169,260 2.5058 1.92%
2010-12-29 0 2.610 2.610 2.680 2.570 2.680 54,000 143,600 2.6593 2.436 2.436 2.502 2.399 2.502 57,848 2.4823 -3.33%
2010-12-28 0 2.700 2.660 2.700 - - 0 0 - 2.520 2.483 2.520 - - 0 - -0.37%
2010-12-24 0 2.710 2.700 2.880 2.640 2.710 106,000 284,650 2.6854 2.530 2.520 2.688 2.464 2.530 113,554 2.5067 3.04%
2010-12-23 0 2.630 2.570 2.630 - - 0 0 - 2.455 2.399 2.455 - - 0 - 0.00%
2010-12-22 0 2.630 2.570 2.630 2.550 2.630 66,000 169,940 2.5748 2.455 2.399 2.455 2.380 2.455 70,704 2.4036 1.54%
2010-12-21 0 2.590 2.590 2.630 2.550 2.610 348,000 900,310 2.5871 2.418 2.418 2.455 2.380 2.436 372,801 2.4150 -0.38%
2010-12-20 0 2.600 2.560 2.580 2.590 2.630 147,000 382,580 2.6026 2.427 2.390 2.408 2.418 2.455 157,476 2.4294 -0.76%
2010-12-17 0 2.620 2.610 2.620 2.650 2.740 41,000 109,410 2.6685 2.446 2.436 2.446 2.474 2.558 43,922 2.4910 -1.13%
2010-12-16 0 2.650 2.600 2.650 2.580 2.660 70,000 182,430 2.6061 2.474 2.427 2.474 2.408 2.483 74,989 2.4328 1.15%
2010-12-15 0 2.620 2.620 2.720 2.620 2.650 85,000 224,650 2.6429 2.446 2.446 2.539 2.446 2.474 91,058 2.4671 -3.68%
2010-12-14 0 2.720 2.660 2.720 2.650 2.720 176,000 468,940 2.6644 2.539 2.483 2.539 2.474 2.539 188,543 2.4872 0.00%
2010-12-13 0 2.720 2.720 2.770 2.710 2.760 134,000 363,900 2.7157 2.539 2.539 2.586 2.530 2.576 143,550 2.5350 -1.09%
2010-12-10 0 2.750 2.710 2.760 2.710 2.750 157,000 425,550 2.7105 2.567 2.530 2.576 2.530 2.567 168,189 2.5302 -1.08%
2010-12-09 0 2.780 2.700 2.800 2.700 2.790 66,000 178,870 2.7102 2.595 2.520 2.614 2.520 2.604 70,704 2.5299 2.96%
2010-12-08 0 2.700 2.700 2.750 2.700 2.770 246,000 671,920 2.7314 2.520 2.520 2.567 2.520 2.586 263,532 2.5497 -2.88%
2010-12-07 0 2.780 2.780 2.800 2.780 2.820 317,000 886,900 2.7978 2.595 2.595 2.614 2.595 2.632 339,592 2.6117 -2.46%
2010-12-06 0 2.850 2.820 2.850 2.810 2.870 316,000 899,540 2.8466 2.660 2.632 2.660 2.623 2.679 338,521 2.6573 -1.38%
2010-12-03 0 2.890 2.840 2.890 2.860 2.890 275,000 790,630 2.8750 2.698 2.651 2.698 2.670 2.698 294,599 2.6838 1.40%
2010-12-02 0 2.850 2.850 2.880 2.830 3.000 702,667 2,051,241 2.9192 2.660 2.660 2.688 2.642 2.800 752,745 2.7250 -1.04%
2010-12-01 0 2.880 2.880 2.900 2.750 3.000 926,000 2,715,890 2.9329 2.688 2.688 2.707 2.567 2.800 991,994 2.7378 -2.37%
2010-11-30 0 2.950 2.950 2.960 2.700 2.950 785,000 2,250,520 2.8669 2.754 2.754 2.763 2.520 2.754 840,946 2.6762 6.50%
2010-11-29 0 2.770 2.770 2.850 2.700 2.770 70,667 191,461 2.7093 2.586 2.586 2.660 2.520 2.586 75,703 2.5291 4.14%
2010-11-26 0 2.660 2.660 2.730 2.660 2.730 83,000 222,910 2.6857 2.483 2.483 2.548 2.483 2.548 88,915 2.5070 -3.27%
2010-11-25 0 2.750 2.710 2.770 2.710 2.750 352,000 961,090 2.7304 2.567 2.530 2.586 2.530 2.567 377,086 2.5487 1.85%
2010-11-24 0 2.700 2.700 2.740 2.690 2.700 138,000 372,530 2.6995 2.520 2.520 2.558 2.511 2.520 147,835 2.5199 0.37%
2010-11-23 0 2.690 2.620 2.700 2.620 2.690 262,000 694,260 2.6498 2.511 2.446 2.520 2.446 2.511 280,672 2.4736 0.00%
2010-11-22 0 2.690 2.680 2.690 2.680 2.710 202,000 543,390 2.6900 2.511 2.502 2.511 2.502 2.530 216,396 2.5111 -0.37%
2010-11-19 0 2.700 2.700 2.750 2.660 2.800 461,000 1,258,560 2.7301 2.520 2.520 2.567 2.483 2.614 493,855 2.5484 -0.37%
2010-11-18 0 2.710 2.700 2.710 2.650 2.710 100,000 268,540 2.6854 2.530 2.520 2.530 2.474 2.530 107,127 2.5067 1.88%
2010-11-17 0 2.660 2.660 2.670 2.620 2.710 503,000 1,342,120 2.6682 2.483 2.483 2.492 2.446 2.530 538,848 2.4907 -1.85%
2010-11-16 0 2.710 2.730 2.740 2.710 2.750 319,000 869,930 2.7271 2.530 2.548 2.558 2.530 2.567 341,735 2.5456 -0.37%
2010-11-15 0 2.720 2.710 2.720 2.700 2.800 351,500 962,890 2.7394 2.539 2.530 2.539 2.520 2.614 376,551 2.5571 -1.09%
2010-11-12 0 2.750 2.720 2.750 2.750 2.840 1,645,000 4,613,050 2.8043 2.567 2.539 2.567 2.567 2.651 1,762,236 2.6177 -3.17%
2010-11-11 0 2.840 2.840 2.850 2.830 2.880 412,000 1,173,620 2.8486 2.651 2.651 2.660 2.642 2.688 441,363 2.6591 1.07%
2010-11-10 0 2.810 2.810 2.830 2.800 2.860 171,000 481,130 2.8136 2.623 2.623 2.642 2.614 2.670 183,187 2.6264 -1.40%
2010-11-09 0 2.850 2.840 2.850 2.810 2.920 980,000 2,798,000 2.8551 2.660 2.651 2.660 2.623 2.726 1,049,843 2.6652 -1.72%
2010-11-08 0 2.900 2.900 2.910 2.680 2.970 3,116,500 8,931,220 2.8658 2.707 2.707 2.716 2.502 2.772 3,338,607 2.6751 8.21%
2010-11-05 0 2.680 2.680 2.690 2.530 2.700 1,820,000 4,798,200 2.6364 2.502 2.502 2.511 2.362 2.520 1,949,708 2.4610 5.10%
2010-11-04 0 2.550 2.520 2.540 2.500 2.610 744,000 1,908,000 2.5645 2.380 2.352 2.371 2.334 2.436 797,024 2.3939 0.00%
2010-11-03 0 2.550 2.550 2.560 2.510 2.650 1,070,388 2,779,718 2.5969 2.380 2.380 2.390 2.343 2.474 1,146,673 2.4242 -1.92%
2010-11-02 0 2.600 2.590 2.610 2.420 2.680 2,347,362 6,037,741 2.5721 2.427 2.418 2.436 2.259 2.502 2,514,654 2.4010 6.56%
2010-11-01 0 2.440 2.420 2.440 2.400 2.460 407,250 995,220 2.4438 2.278 2.259 2.278 2.240 2.296 436,274 2.2812 0.83%
2010-10-29 0 2.420 2.380 2.430 2.380 2.440 77,000 185,030 2.4030 2.259 2.222 2.268 2.222 2.278 82,488 2.2431 -0.82%
2010-10-28 0 2.440 2.420 2.460 2.410 2.440 144,000 349,820 2.4293 2.278 2.259 2.296 2.250 2.278 154,263 2.2677 1.24%
2010-10-27 0 2.410 2.390 2.410 2.330 2.470 161,000 383,090 2.3794 2.250 2.231 2.250 2.175 2.306 172,474 2.2211 -1.23%
2010-10-26 0 2.440 2.400 2.440 2.390 2.440 240,000 577,060 2.4044 2.278 2.240 2.278 2.231 2.278 257,104 2.2445 0.83%
2010-10-25 0 2.420 2.420 2.460 2.390 2.480 105,000 255,690 2.4351 2.259 2.259 2.296 2.231 2.315 112,483 2.2731 -0.82%
2010-10-22 0 2.440 2.390 2.450 2.440 2.440 25,000 61,000 2.4400 2.278 2.231 2.287 2.278 2.278 26,782 2.2777 0.41%
2010-10-21 0 2.430 2.420 2.430 2.380 2.430 189,000 454,360 2.4040 2.268 2.259 2.268 2.222 2.268 202,470 2.2441 0.41%
2010-10-20 0 2.420 2.420 2.440 2.380 2.440 211,000 508,530 2.4101 2.259 2.259 2.278 2.222 2.278 226,038 2.2498 -0.82%
2010-10-19 0 2.440 2.430 2.440 2.430 2.460 281,000 684,690 2.4366 2.278 2.268 2.278 2.268 2.296 301,026 2.2745 0.00%
2010-10-18 0 2.440 2.400 2.440 2.350 2.460 478,000 1,153,020 2.4122 2.278 2.240 2.278 2.194 2.296 512,066 2.2517 -1.21%
2010-10-15 0 2.470 2.450 2.470 2.450 2.490 322,000 794,370 2.4670 2.306 2.287 2.306 2.287 2.324 344,948 2.3029 -1.59%
2010-10-14 0 2.510 2.490 2.520 2.460 2.510 332,000 828,040 2.4941 2.343 2.324 2.352 2.296 2.343 355,661 2.3282 1.62%
2010-10-13 0 2.470 2.470 2.480 2.450 2.480 95,000 233,940 2.4625 2.306 2.306 2.315 2.287 2.315 101,770 2.2987 0.00%
2010-10-12 0 2.470 2.460 2.480 2.470 2.500 229,000 569,800 2.4882 2.306 2.296 2.315 2.306 2.334 245,320 2.3227 -1.20%
2010-10-11 0 2.500 2.450 2.500 2.420 2.500 54,000 132,960 2.4622 2.334 2.287 2.334 2.259 2.334 57,848 2.2984 2.04%
2010-10-08 0 2.450 2.430 2.500 2.450 2.540 360,000 892,130 2.4781 2.287 2.268 2.334 2.287 2.371 385,657 2.3133 -3.16%
2010-10-07 0 2.530 2.530 2.540 2.490 2.580 427,000 1,068,480 2.5023 2.362 2.362 2.371 2.324 2.408 457,432 2.3358 -1.56%
2010-10-06 0 2.570 2.560 2.580 2.490 2.580 1,241,000 3,151,070 2.5391 2.399 2.390 2.408 2.324 2.408 1,329,444 2.3702 2.80%
2010-10-05 0 2.500 2.490 2.510 2.480 2.530 749,000 1,877,530 2.5067 2.334 2.324 2.343 2.315 2.362 802,380 2.3400 2.04%
2010-10-04 0 2.450 2.450 2.460 2.400 2.450 377,000 919,360 2.4386 2.287 2.287 2.296 2.240 2.287 403,868 2.2764 2.08%
2010-09-30 0 2.400 2.390 2.410 2.360 2.400 396,000 946,740 2.3908 2.240 2.231 2.250 2.203 2.240 424,222 2.2317 -0.41%
2010-09-29 0 2.410 2.400 2.420 2.370 2.420 655,000 1,570,560 2.3978 2.250 2.240 2.259 2.212 2.259 701,681 2.2383 2.12%
2010-09-28 0 2.360 2.350 2.360 2.330 2.360 707,000 1,663,830 2.3534 2.203 2.194 2.203 2.175 2.203 757,387 2.1968 0.43%
2010-09-27 0 2.350 2.330 2.350 2.300 2.350 749,000 1,746,380 2.3316 2.194 2.175 2.194 2.147 2.194 802,380 2.1765 2.17%
2010-09-24 0 2.300 2.300 2.340 2.290 2.320 200,000 460,640 2.3032 2.147 2.147 2.184 2.138 2.166 214,254 2.1500 0.00%
2010-09-22 0 2.300 2.300 2.310 2.300 2.320 399,000 923,290 2.3140 2.147 2.147 2.156 2.147 2.166 427,436 2.1601 -0.86%
2010-09-21 0 2.320 2.320 2.330 2.290 2.330 800,000 1,843,420 2.3043 2.166 2.166 2.175 2.138 2.175 857,015 2.1510 1.31%
2010-09-20 0 2.290 2.280 2.290 2.290 2.350 497,000 1,150,500 2.3149 2.138 2.128 2.138 2.138 2.194 532,420 2.1609 -0.87%
2010-09-17 0 2.310 2.300 2.340 2.300 2.320 407,000 941,330 2.3129 2.156 2.147 2.184 2.147 2.166 436,006 2.1590 -0.43%
2010-09-16 0 2.320 2.300 2.320 2.280 2.320 856,000 1,973,680 2.3057 2.166 2.147 2.166 2.128 2.166 917,006 2.1523 0.00%
2010-09-15 0 2.320 2.300 2.320 2.290 2.350 1,262,000 2,907,900 2.3042 2.166 2.147 2.166 2.138 2.194 1,351,941 2.1509 -2.52%
2010-09-14 0 2.380 2.380 2.400 2.380 2.400 169,000 405,020 2.3966 2.222 2.222 2.240 2.222 2.240 181,044 2.2371 -3.25%
2010-09-13 0 2.460 2.460 2.470 2.390 2.420 242,000 579,780 2.3958 2.296 2.296 2.306 2.231 2.259 259,247 2.2364 2.50%
2010-09-10 0 2.400 2.400 2.480 2.380 2.410 120,000 287,880 2.3990 2.240 2.240 2.315 2.222 2.250 128,552 2.2394 -1.23%
2010-09-09 0 2.430 2.400 2.430 2.400 2.430 120,000 288,150 2.4013 2.268 2.240 2.268 2.240 2.268 128,552 2.2415 1.67%
2010-09-08 0 2.390 2.360 2.400 2.390 2.400 40,000 95,760 2.3940 2.231 2.203 2.240 2.231 2.240 42,851 2.2347 -1.24%
2010-09-07 0 2.420 2.420 2.470 2.420 2.480 134,000 329,250 2.4571 2.259 2.259 2.306 2.259 2.315 143,550 2.2936 -2.02%
2010-09-06 0 2.470 2.440 2.500 2.390 2.500 227,000 553,710 2.4393 2.306 2.278 2.334 2.231 2.334 243,178 2.2770 2.49%
2010-09-03 0 2.410 2.400 2.410 2.370 2.490 163,000 393,840 2.4162 2.250 2.240 2.250 2.212 2.324 174,617 2.2555 0.00%
2010-09-02 0 2.410 2.410 2.430 2.360 2.430 47,000 112,350 2.3904 2.250 2.250 2.268 2.203 2.268 50,350 2.2314 0.42%
2010-09-01 0 2.400 2.360 2.400 2.350 2.400 146,000 348,120 2.3844 2.240 2.203 2.240 2.194 2.240 156,405 2.2258 0.00%
2010-08-31 0 2.400 2.350 2.390 2.300 2.400 49,000 116,130 2.3700 2.240 2.194 2.231 2.147 2.240 52,492 2.2123 0.42%
2010-08-30 0 2.390 2.350 2.400 2.320 2.390 146,000 343,580 2.3533 2.231 2.194 2.240 2.166 2.231 156,405 2.1967 2.58%
2010-08-27 0 2.330 2.300 2.350 2.300 2.350 179,000 414,540 2.3159 2.175 2.147 2.194 2.147 2.194 191,757 2.1618 -0.43%
2010-08-26 0 2.340 2.340 2.380 2.340 2.390 32,000 75,880 2.3713 2.184 2.184 2.222 2.184 2.231 34,281 2.2135 -0.85%
2010-08-25 0 2.360 2.360 2.380 2.350 2.380 198,000 468,190 2.3646 2.203 2.203 2.222 2.194 2.222 212,111 2.2073 -0.42%
2010-08-24 0 2.370 2.360 2.400 2.350 2.410 224,000 537,210 2.3983 2.212 2.203 2.240 2.194 2.250 239,964 2.2387 0.00%
2010-08-23 0 2.370 2.350 2.380 2.340 2.380 137,000 322,730 2.3557 2.212 2.194 2.222 2.184 2.222 146,764 2.1990 0.85%
2010-08-20 0 2.350 2.350 2.380 2.350 2.380 145,000 342,470 2.3619 2.194 2.194 2.222 2.194 2.222 155,334 2.2047 -0.42%
2010-08-19 0 2.360 2.350 2.360 2.340 2.380 221,000 519,810 2.3521 2.203 2.194 2.203 2.184 2.222 236,750 2.1956 1.29%
2010-08-18 0 2.330 2.330 2.340 2.310 2.360 52,000 121,470 2.3360 2.175 2.175 2.184 2.156 2.203 55,706 2.1806 -1.69%
2010-08-17 0 2.370 2.340 2.370 2.350 2.370 135,000 317,570 2.3524 2.212 2.184 2.212 2.194 2.212 144,621 2.1959 0.42%
2010-08-16 0 2.360 2.360 2.380 2.350 2.380 129,000 305,940 2.3716 2.203 2.203 2.222 2.194 2.222 138,194 2.2139 1.29%
2010-08-13 0 2.330 2.330 2.370 2.310 2.330 58,000 134,900 2.3259 2.175 2.175 2.212 2.156 2.175 62,134 2.1711 0.43%
2010-08-12 0 2.320 2.320 2.350 2.320 2.320 57,000 132,240 2.3200 2.166 2.166 2.194 2.166 2.166 61,062 2.1657 -1.28%
2010-08-11 0 2.350 2.330 2.350 2.320 2.380 96,000 224,440 2.3379 2.194 2.175 2.194 2.166 2.222 102,842 2.1824 0.86%
2010-08-10 0 2.330 2.330 2.340 2.320 2.360 303,000 709,390 2.3412 2.175 2.175 2.184 2.166 2.203 324,594 2.1855 -1.27%
2010-08-09 0 2.360 2.350 2.360 2.350 2.390 100,000 235,600 2.3560 2.203 2.194 2.203 2.194 2.231 107,127 2.1993 0.43%
2010-08-06 0 2.350 2.340 2.350 2.350 2.350 140,000 329,000 2.3500 2.194 2.184 2.194 2.194 2.194 149,978 2.1937 -1.26%
2010-08-05 0 2.380 2.350 2.380 2.350 2.380 273,931 646,068 2.3585 2.222 2.194 2.222 2.194 2.222 293,454 2.2016 1.28%
2010-08-04 0 2.350 2.350 2.380 2.340 2.380 34,000 80,000 2.3529 2.194 2.194 2.222 2.184 2.222 36,423 2.1964 -1.26%
2010-08-03 0 2.380 2.370 2.380 2.370 2.400 306,000 730,180 2.3862 2.222 2.212 2.222 2.212 2.240 327,808 2.2275 0.42%
2010-08-02 0 2.370 2.370 2.380 2.350 2.400 306,000 723,640 2.3648 2.212 2.212 2.222 2.194 2.240 327,808 2.2075 -0.42%
2010-07-30 0 2.380 2.360 2.380 2.380 2.390 39,000 93,100 2.3872 2.222 2.203 2.222 2.222 2.231 41,779 2.2284 0.00%
2010-07-29 0 2.380 2.360 2.380 2.330 2.380 414,000 976,050 2.3576 2.222 2.203 2.222 2.175 2.222 443,505 2.2008 2.59%
2010-07-28 0 2.320 2.320 2.340 2.320 2.350 284,000 660,860 2.3270 2.166 2.166 2.184 2.166 2.194 304,240 2.1722 -1.28%
2010-07-27 0 2.350 2.330 2.350 2.310 2.350 86,000 200,730 2.3341 2.194 2.175 2.194 2.156 2.194 92,129 2.1788 0.00%
2010-07-26 0 2.350 2.340 2.350 2.340 2.400 231,000 544,740 2.3582 2.194 2.184 2.194 2.184 2.240 247,463 2.2013 0.86%
2010-07-23 0 2.330 2.320 2.350 2.330 2.350 252,000 589,050 2.3375 2.175 2.166 2.194 2.175 2.194 269,960 2.1820 2.19%
2010-07-22 0 2.280 2.280 2.300 2.220 2.300 495,000 1,114,340 2.2512 2.128 2.128 2.147 2.072 2.147 530,278 2.1014 0.44%
2010-07-21 0 2.270 2.270 2.320 2.250 2.290 98,000 222,270 2.2681 2.119 2.119 2.166 2.100 2.138 104,984 2.1172 0.00%
2010-07-20 0 2.270 2.270 2.280 2.200 2.250 76,000 168,500 2.2171 2.119 2.119 2.128 2.054 2.100 81,416 2.0696 2.25%
2010-07-19 0 2.220 2.200 2.220 2.190 2.250 106,000 233,490 2.2027 2.072 2.054 2.072 2.044 2.100 113,554 2.0562 -1.77%
2010-07-16 0 2.260 2.260 2.270 2.210 2.210 5,000 11,110 2.2220 2.110 2.110 2.119 2.063 2.063 5,356 2.0742 -0.44%
2010-07-15 0 2.270 2.270 2.280 2.250 2.280 32,000 72,660 2.2706 2.119 2.119 2.128 2.100 2.128 34,281 2.1196 -2.58%
2010-07-14 0 2.330 2.290 2.340 2.270 2.340 35,000 81,280 2.3223 2.175 2.138 2.184 2.119 2.184 37,494 2.1678 -0.85%
2010-07-13 0 2.350 2.330 2.380 2.350 2.380 78,000 183,690 2.3550 2.194 2.175 2.222 2.194 2.222 83,559 2.1983 0.00%
2010-07-12 0 2.350 2.330 2.360 2.310 2.380 99,000 230,410 2.3274 2.194 2.175 2.203 2.156 2.222 106,056 2.1725 4.44%
2010-07-09 0 2.250 2.250 2.290 2.250 2.300 18,000 40,970 2.2761 2.100 2.100 2.138 2.100 2.147 19,283 2.1247 1.81%
2010-07-08 0 2.210 2.210 2.230 2.200 2.220 60,000 133,590 2.2265 2.063 2.063 2.082 2.054 2.072 64,276 2.0784 1.84%
2010-07-07 0 2.170 2.170 2.190 2.170 2.250 59,000 130,950 2.2195 2.026 2.026 2.044 2.026 2.100 63,205 2.0718 -2.69%
2010-07-06 0 2.230 2.200 2.250 2.180 2.230 186,000 409,700 2.2027 2.082 2.054 2.100 2.035 2.082 199,256 2.0561 1.83%
2010-07-05 0 2.190 2.150 2.190 2.130 2.200 177,000 384,420 2.1719 2.044 2.007 2.044 1.988 2.054 189,614 2.0274 -2.67%
2010-07-02 0 2.250 2.260 2.270 2.240 2.280 216,000 489,440 2.2659 2.100 2.110 2.119 2.091 2.128 231,394 2.1152 -4.26%
2010-06-30 0 2.350 2.350 2.390 2.330 2.350 50,000 117,300 2.3460 2.194 2.194 2.231 2.175 2.194 53,563 2.1899 0.86%
2010-06-29 0 2.330 2.330 2.350 2.330 2.390 181,000 428,190 2.3657 2.175 2.175 2.194 2.175 2.231 193,900 2.2083 -6.43%
2010-06-28 0 2.490 2.490 2.500 2.370 2.480 242,000 580,610 2.3992 2.324 2.324 2.334 2.212 2.315 259,247 2.2396 0.40%
2010-06-25 0 2.480 2.480 2.490 2.440 2.460 162,000 397,340 2.4527 2.315 2.315 2.324 2.278 2.296 173,545 2.2895 0.00%
2010-06-24 0 2.480 2.470 2.500 2.450 2.500 205,000 507,040 2.4734 2.315 2.306 2.334 2.287 2.334 219,610 2.3088 0.81%
2010-06-23 0 2.460 2.460 2.470 2.450 2.500 157,000 386,950 2.4646 2.296 2.296 2.306 2.287 2.334 168,189 2.3007 -1.20%
2010-06-22 0 2.490 2.490 2.500 2.490 2.500 70,000 174,800 2.4971 2.324 2.324 2.334 2.324 2.334 74,989 2.3310 -1.58%
2010-06-21 0 2.530 2.500 2.530 2.460 2.530 146,000 363,770 2.4916 2.362 2.334 2.362 2.296 2.362 156,405 2.3258 1.20%
2010-06-18 0 2.500 2.450 2.500 2.440 2.500 193,000 480,560 2.4899 2.334 2.287 2.334 2.278 2.334 206,755 2.3243 0.40%
2010-06-17 0 2.490 2.470 2.510 2.440 2.510 264,000 656,290 2.4859 2.324 2.306 2.343 2.278 2.343 282,815 2.3206 0.00%
2010-06-15 0 2.490 2.490 2.500 2.480 2.500 55,000 136,650 2.4845 2.324 2.324 2.334 2.315 2.334 58,920 2.3193 0.40%
2010-06-14 0 2.480 2.480 2.500 2.480 2.480 48,000 119,040 2.4800 2.315 2.315 2.334 2.315 2.315 51,421 2.3150 0.00%
2010-06-11 0 2.480 2.480 2.490 2.480 2.500 87,000 216,750 2.4914 2.315 2.315 2.324 2.315 2.334 93,200 2.3256 0.40%
2010-06-10 0 2.470 2.430 2.480 2.410 2.470 12,000 28,980 2.4150 2.306 2.268 2.315 2.250 2.306 12,855 2.2543 -0.80%
2010-06-09 0 2.490 2.430 2.490 2.490 2.490 8,000 19,920 2.4900 2.324 2.268 2.324 2.324 2.324 8,570 2.3243 -0.40%
2010-06-08 0 2.500 2.490 2.500 2.500 2.540 15,000 37,660 2.5107 2.334 2.324 2.334 2.334 2.371 16,069 2.3436 0.40%
2010-06-07 0 2.490 2.440 2.490 2.420 2.570 60,000 146,460 2.4410 2.324 2.278 2.324 2.259 2.399 64,276 2.2786 -3.86%
2010-06-04 0 2.590 2.550 2.590 2.560 2.590 186,000 478,350 2.5718 2.418 2.380 2.418 2.390 2.418 199,256 2.4007 1.57%
2010-06-03 0 2.550 2.550 2.570 2.530 2.600 146,000 376,270 2.5772 2.380 2.380 2.399 2.362 2.427 156,405 2.4057 0.00%
2010-06-02 0 2.550 2.550 2.580 2.550 2.590 84,000 213,350 2.5399 2.380 2.380 2.408 2.380 2.418 89,987 2.3709 0.00%
2010-06-01 0 2.550 2.550 2.560 2.540 2.570 91,000 232,770 2.5579 2.380 2.380 2.390 2.371 2.399 97,485 2.3877 -0.39%
2010-05-31 0 2.560 2.520 2.560 2.500 2.570 25,000 63,770 2.5508 2.390 2.352 2.390 2.334 2.399 26,782 2.3811 -1.16%
2010-05-28 0 2.590 2.530 2.590 2.530 2.590 127,000 325,430 2.5624 2.418 2.362 2.418 2.362 2.418 136,051 2.3920 5.28%
2010-05-27 0 2.460 2.430 2.480 2.420 2.490 188,000 463,560 2.4657 2.296 2.268 2.315 2.259 2.324 201,398 2.3017 1.65%
2010-05-26 0 2.420 2.420 2.450 2.380 2.480 360,000 873,010 2.4250 2.259 2.259 2.287 2.222 2.315 385,657 2.2637 0.00%
2010-05-25 0 2.420 2.420 2.490 2.420 2.590 178,000 444,410 2.4967 2.259 2.259 2.324 2.259 2.418 190,686 2.3306 -6.56%
2010-05-24 0 2.590 2.590 2.600 2.500 2.610 225,000 579,160 2.5740 2.418 2.418 2.427 2.334 2.436 241,035 2.4028 1.97%
2010-05-20 0 2.540 2.530 2.540 2.470 2.710 439,000 1,139,360 2.5954 2.371 2.362 2.371 2.306 2.530 470,287 2.4227 -4.51%
2010-05-19 0 2.660 2.660 2.700 2.650 2.800 191,000 517,020 2.7069 2.483 2.483 2.520 2.474 2.614 204,612 2.5268 -1.48%
2010-05-18 0 2.700 2.700 2.740 2.700 2.720 193,000 522,300 2.7062 2.520 2.520 2.558 2.520 2.539 206,755 2.5262 0.75%
2010-05-17 0 2.680 2.680 2.690 2.670 2.850 295,000 810,400 2.7471 2.502 2.502 2.511 2.492 2.660 316,024 2.5644 -4.63%
2010-05-14 0 2.810 2.810 2.830 2.700 2.850 580,000 1,616,480 2.7870 2.623 2.623 2.642 2.520 2.660 621,336 2.6016 4.07%
2010-05-13 0 2.700 2.700 2.740 2.670 2.750 424,000 1,148,190 2.7080 2.520 2.520 2.558 2.492 2.567 454,218 2.5278 3.05%
2010-05-12 0 2.620 2.600 2.640 2.560 2.710 151,000 398,290 2.6377 2.446 2.427 2.464 2.390 2.530 161,762 2.4622 -0.76%
2010-05-11 0 2.640 2.620 2.640 2.620 2.720 238,000 633,960 2.6637 2.464 2.446 2.464 2.446 2.539 254,962 2.4865 1.93%
2010-05-10 0 2.590 2.580 2.590 2.520 2.590 991,000 2,541,810 2.5649 2.418 2.408 2.418 2.352 2.418 1,061,627 2.3943 1.57%
2010-05-07 0 2.550 2.520 2.570 2.500 2.600 738,000 1,877,790 2.5444 2.380 2.352 2.399 2.334 2.427 790,596 2.3752 -2.67%
2010-05-06 0 2.620 2.570 2.640 2.600 2.800 390,000 1,052,530 2.6988 2.446 2.399 2.464 2.427 2.614 417,795 2.5193 -5.07%
2010-05-05 0 2.760 2.740 2.780 2.720 2.800 322,000 886,210 2.7522 2.576 2.558 2.595 2.539 2.614 344,948 2.5691 -3.50%
2010-05-04 0 2.860 2.840 2.860 2.710 2.880 706,000 1,990,000 2.8187 2.670 2.651 2.670 2.530 2.688 756,315 2.6312 -1.04%
2010-05-03 0 2.890 2.890 2.930 2.870 2.940 210,500 607,870 2.8877 2.698 2.698 2.735 2.679 2.744 225,502 2.6956 -1.70%
2010-04-30 0 2.940 2.930 2.940 2.880 2.940 195,000 568,040 2.9130 2.744 2.735 2.744 2.688 2.744 208,897 2.7192 2.08%
2010-04-29 0 2.880 2.880 2.930 2.880 2.950 260,000 757,080 2.9118 2.688 2.688 2.735 2.688 2.754 278,530 2.7181 -1.03%
2010-04-28 0 2.910 2.910 2.990 2.890 2.970 253,000 734,800 2.9043 2.716 2.716 2.791 2.698 2.772 271,031 2.7111 0.00%
2010-04-27 0 2.910 2.910 2.950 2.910 2.950 705,000 2,055,540 2.9157 2.716 2.716 2.754 2.716 2.754 755,244 2.7217 -2.68%
2010-04-26 0 2.990 2.960 2.980 2.900 3.000 755,000 2,240,970 2.9682 2.791 2.763 2.782 2.707 2.800 808,808 2.7707 2.05%
2010-04-23 0 2.930 2.930 2.960 2.930 2.980 156,000 459,810 2.9475 2.735 2.735 2.763 2.735 2.782 167,118 2.7514 -0.68%
2010-04-22 0 2.950 2.930 2.950 2.900 2.950 191,000 555,200 2.9068 2.754 2.735 2.754 2.707 2.754 204,612 2.7134 0.00%
2010-04-21 0 2.950 2.940 2.950 2.950 3.000 400,000 1,185,690 2.9642 2.754 2.744 2.754 2.754 2.800 428,507 2.7670 -1.34%
2010-04-20 0 2.990 2.970 3.000 2.920 2.990 355,000 1,055,300 2.9727 2.791 2.772 2.800 2.726 2.791 380,300 2.7749 1.36%
2010-04-19 0 2.950 2.910 2.950 2.890 2.990 371,000 1,086,790 2.9294 2.754 2.716 2.754 2.698 2.791 397,441 2.7345 -1.67%
2010-04-16 0 3.000 2.970 3.000 2.900 3.030 1,065,000 3,165,900 2.9727 2.800 2.772 2.800 2.707 2.828 1,140,901 2.7749 3.45%
2010-04-15 0 2.900 2.890 2.940 2.900 2.950 461,000 1,340,820 2.9085 2.707 2.698 2.744 2.707 2.754 493,855 2.7150 1.40%
2010-04-14 0 2.860 2.860 2.880 2.860 2.900 223,000 643,610 2.8861 2.670 2.670 2.688 2.670 2.707 238,893 2.6941 -1.38%
2010-04-13 0 2.900 2.900 2.930 2.870 2.950 478,000 1,385,690 2.8989 2.707 2.707 2.735 2.679 2.754 512,066 2.7061 -0.68%
2010-04-12 0 2.920 2.900 2.920 2.880 2.970 384,000 1,122,230 2.9225 2.726 2.707 2.726 2.688 2.772 411,367 2.7281 -1.35%
2010-04-09 0 2.960 2.950 3.000 2.940 3.000 446,000 1,324,840 2.9705 2.763 2.754 2.800 2.744 2.800 477,786 2.7729 -0.67%
2010-04-08 0 2.980 2.980 3.000 2.970 3.030 168,000 502,310 2.9899 2.782 2.782 2.800 2.772 2.828 179,973 2.7910 -0.67%
2010-04-07 0 3.000 2.970 3.010 2.950 3.050 587,000 1,755,450 2.9905 2.800 2.772 2.810 2.754 2.847 628,834 2.7916 0.00%
2010-04-01 0 3.000 2.980 3.010 2.910 3.020 1,403,000 4,156,820 2.9628 2.800 2.782 2.810 2.716 2.819 1,502,989 2.7657 4.17%
2010-03-31 0 2.880 2.880 2.900 2.880 2.940 295,000 855,990 2.9017 2.688 2.688 2.707 2.688 2.744 316,024 2.7086 -0.35%
2010-03-30 0 2.890 2.890 2.930 2.890 2.950 730,000 2,132,420 2.9211 2.698 2.698 2.735 2.698 2.754 782,026 2.7268 0.70%
2010-03-29 0 2.870 2.860 2.870 2.830 2.890 704,000 2,007,350 2.8513 2.679 2.670 2.679 2.642 2.698 754,173 2.6617 2.87%
2010-03-26 0 2.790 2.790 2.820 2.770 2.820 141,000 395,120 2.8023 2.604 2.604 2.632 2.586 2.632 151,049 2.6158 0.72%
2010-03-25 0 2.770 2.760 2.770 2.760 2.830 375,000 1,040,030 2.7734 2.586 2.576 2.586 2.576 2.642 401,726 2.5889 -2.12%
2010-03-24 0 2.830 2.800 2.830 2.800 2.840 311,000 877,320 2.8210 2.642 2.614 2.642 2.614 2.651 333,164 2.6333 0.71%
2010-03-23 0 2.810 2.780 2.820 2.800 2.840 239,000 676,260 2.8295 2.623 2.595 2.632 2.614 2.651 256,033 2.6413 1.08%
2010-03-22 0 2.780 2.770 2.810 2.750 2.840 272,000 759,190 2.7911 2.595 2.586 2.623 2.567 2.651 291,385 2.6055 -2.80%
2010-03-19 0 2.860 2.830 2.880 2.830 2.910 371,000 1,064,760 2.8700 2.670 2.642 2.688 2.642 2.716 397,441 2.6790 -0.35%
2010-03-18 0 2.870 2.870 2.910 2.870 2.900 144,000 413,930 2.8745 2.679 2.679 2.716 2.679 2.707 154,263 2.6833 -1.03%
2010-03-17 0 2.900 2.900 2.920 2.870 2.930 615,000 1,781,610 2.8969 2.707 2.707 2.726 2.679 2.735 658,830 2.7042 0.69%
2010-03-16 0 2.880 2.880 2.900 2.870 2.910 202,000 583,510 2.8887 2.688 2.688 2.707 2.679 2.716 216,396 2.6965 -0.35%
2010-03-15 0 2.890 2.880 2.900 2.860 2.930 286,000 826,610 2.8902 2.698 2.688 2.707 2.670 2.735 306,383 2.6980 -0.34%
2010-03-12 0 2.900 2.880 2.900 2.880 2.920 229,000 664,920 2.9036 2.707 2.688 2.707 2.688 2.726 245,320 2.7104 0.00%
2010-03-11 0 2.900 2.880 2.900 2.840 2.940 1,016,000 2,914,210 2.8683 2.707 2.688 2.707 2.651 2.744 1,088,409 2.6775 -1.02%
2010-03-10 0 2.930 2.890 2.930 2.900 2.950 662,000 1,939,170 2.9293 2.735 2.698 2.735 2.707 2.754 709,180 2.7344 -0.68%
2010-03-09 0 2.950 2.940 2.980 2.900 3.030 2,660,000 7,833,160 2.9448 2.754 2.744 2.782 2.707 2.828 2,849,574 2.7489 -2.32%
2010-03-08 0 3.020 3.030 3.040 2.900 3.040 4,355,000 13,001,300 2.9854 2.819 2.828 2.838 2.707 2.838 4,665,373 2.7868 4.86%
2010-03-05 0 2.880 2.850 2.890 2.810 2.900 290,000 830,520 2.8639 2.688 2.660 2.698 2.623 2.707 310,668 2.6733 2.49%
2010-03-04 0 2.810 2.770 2.810 2.760 2.860 1,066,000 2,992,080 2.8068 2.623 2.586 2.623 2.576 2.670 1,141,972 2.6201 -0.35%
2010-03-03 0 2.820 2.800 2.820 2.800 2.830 646,000 1,817,320 2.8132 2.632 2.614 2.632 2.614 2.642 692,039 2.6260 0.71%
2010-03-02 0 2.800 2.770 2.800 2.740 2.840 292,000 817,470 2.7996 2.614 2.586 2.614 2.558 2.651 312,810 2.6133 0.00%
2010-03-01 0 2.800 2.750 2.810 2.750 2.900 517,000 1,456,020 2.8163 2.614 2.567 2.623 2.567 2.707 553,846 2.6289 0.72%
2010-02-26 0 2.780 2.780 2.790 2.630 2.780 717,000 1,954,590 2.7261 2.595 2.595 2.604 2.455 2.595 768,099 2.5447 4.91%
2010-02-25 0 2.650 2.630 2.650 2.630 2.650 90,000 238,140 2.6460 2.474 2.455 2.474 2.455 2.474 96,414 2.4700 -0.38%
2010-02-24 0 2.660 2.660 2.670 2.610 2.660 83,000 218,230 2.6293 2.483 2.483 2.492 2.436 2.483 88,915 2.4544 1.53%
2010-02-23 0 2.620 2.610 2.620 2.610 2.670 116,000 304,760 2.6272 2.446 2.436 2.446 2.436 2.492 124,267 2.4525 0.00%
2010-02-22 0 2.620 2.610 2.640 2.620 2.680 139,000 366,850 2.6392 2.446 2.436 2.464 2.446 2.502 148,906 2.4636 1.16%
2010-02-19 0 2.590 2.580 2.600 2.590 2.610 47,000 122,110 2.5981 2.418 2.408 2.427 2.418 2.436 50,350 2.4252 -3.00%
2010-02-18 0 2.670 2.660 2.670 2.670 2.710 282,000 759,780 2.6943 2.492 2.483 2.492 2.492 2.530 302,098 2.5150 0.75%
2010-02-17 0 2.650 2.650 2.670 2.620 2.650 116,000 305,600 2.6345 2.474 2.474 2.492 2.446 2.474 124,267 2.4592 2.32%
2010-02-12 0 2.590 2.580 2.600 2.560 2.620 319,000 827,550 2.5942 2.418 2.408 2.427 2.390 2.446 341,735 2.4216 -1.15%
2010-02-11 0 2.620 2.620 2.650 2.600 2.650 90,000 235,230 2.6137 2.446 2.446 2.474 2.427 2.474 96,414 2.4398 0.00%
2010-02-10 0 2.620 2.620 2.640 2.610 2.620 136,000 356,420 2.6207 2.446 2.446 2.464 2.436 2.446 145,692 2.4464 0.77%
2010-02-09 0 2.600 2.590 2.600 2.520 2.690 258,000 666,370 2.5828 2.427 2.418 2.427 2.352 2.511 276,387 2.4110 1.56%
2010-02-08 0 2.560 2.550 2.560 2.550 2.590 146,000 375,970 2.5751 2.390 2.380 2.390 2.380 2.418 156,405 2.4038 -1.16%
2010-02-05 0 2.590 2.580 2.600 2.540 2.690 408,000 1,068,860 2.6198 2.418 2.408 2.427 2.371 2.511 437,077 2.4455 -4.07%
2010-02-04 0 2.700 2.650 2.700 2.600 2.850 808,000 2,186,710 2.7063 2.520 2.474 2.520 2.427 2.660 865,585 2.5263 1.50%
2010-02-03 0 2.660 2.650 2.680 2.600 2.660 292,000 766,440 2.6248 2.483 2.474 2.502 2.427 2.483 312,810 2.4502 2.31%
2010-02-02 0 2.600 2.580 2.640 2.600 2.650 220,000 577,130 2.6233 2.427 2.408 2.464 2.427 2.474 235,679 2.4488 0.78%
2010-02-01 0 2.580 2.570 2.650 2.560 2.610 194,000 499,750 2.5760 2.408 2.399 2.474 2.390 2.436 207,826 2.4047 -1.15%
2010-01-29 0 2.610 2.580 2.650 2.560 2.650 354,000 925,000 2.6130 2.436 2.408 2.474 2.390 2.474 379,229 2.4392 -1.14%
2010-01-28 0 2.640 2.640 2.690 2.640 2.720 120,000 318,020 2.6502 2.464 2.464 2.511 2.464 2.539 128,552 2.4739 0.00%
2010-01-27 0 2.640 2.640 2.690 2.610 2.730 294,000 791,440 2.6920 2.464 2.464 2.511 2.436 2.548 314,953 2.5129 -2.22%
2010-01-26 0 2.700 2.690 2.770 2.700 2.850 647,000 1,799,180 2.7808 2.520 2.511 2.586 2.520 2.660 693,111 2.5958 -2.53%
2010-01-25 0 2.770 2.740 2.770 2.730 2.790 159,000 439,550 2.7645 2.586 2.558 2.586 2.548 2.604 170,332 2.5806 -0.72%
2010-01-22 0 2.790 2.780 2.790 2.610 2.820 1,117,000 3,014,350 2.6986 2.604 2.595 2.604 2.436 2.632 1,196,607 2.5191 -1.76%
2010-01-21 0 2.840 2.830 2.840 2.820 2.910 462,000 1,319,000 2.8550 2.651 2.642 2.651 2.632 2.716 494,926 2.6650 -2.07%
2010-01-20 0 2.900 2.900 2.910 2.850 2.960 642,000 1,865,490 2.9057 2.707 2.707 2.716 2.660 2.763 687,754 2.7124 -1.02%
2010-01-19 0 2.930 2.930 2.950 2.860 2.990 1,268,000 3,700,890 2.9187 2.735 2.735 2.754 2.670 2.791 1,358,368 2.7245 2.45%
2010-01-18 0 2.860 2.860 2.890 2.820 2.930 650,000 1,875,230 2.8850 2.670 2.670 2.698 2.632 2.735 696,324 2.6930 0.70%
2010-01-15 0 2.840 2.840 2.870 2.840 2.940 903,000 2,618,620 2.8999 2.651 2.651 2.679 2.651 2.744 967,355 2.7070 0.00%
2010-01-14 0 2.840 2.840 2.880 2.840 2.900 1,128,000 3,248,460 2.8798 2.651 2.651 2.688 2.651 2.707 1,208,391 2.6883 2.16%
2010-01-13 0 2.780 2.780 2.800 2.780 2.900 1,227,000 3,450,100 2.8118 2.595 2.595 2.614 2.595 2.707 1,314,446 2.6248 -4.14%
2010-01-12 0 2.900 2.890 2.900 2.860 2.970 2,398,000 6,974,900 2.9086 2.707 2.698 2.707 2.670 2.772 2,568,901 2.7151 -1.36%
2010-01-11 0 2.940 2.930 2.950 2.760 2.950 5,962,000 17,139,720 2.8748 2.744 2.735 2.754 2.576 2.754 6,386,901 2.6836 6.14%
2010-01-08 0 2.770 2.750 2.770 2.770 2.820 222,000 617,100 2.7797 2.586 2.567 2.586 2.586 2.632 237,822 2.5948 0.36%
2010-01-07 0 2.760 2.760 2.770 2.700 2.830 604,000 1,669,890 2.7647 2.576 2.576 2.586 2.520 2.642 647,046 2.5808 -1.08%
2010-01-06 0 2.790 2.760 2.800 2.740 2.800 1,327,000 3,690,850 2.7813 2.604 2.576 2.614 2.558 2.614 1,421,573 2.5963 1.45%
2010-01-05 0 2.750 2.750 2.760 2.640 2.750 1,100,000 2,997,010 2.7246 2.567 2.567 2.576 2.464 2.567 1,178,395 2.5433 4.17%
2010-01-04 0 2.640 2.620 2.640 2.590 2.640 129,000 337,600 2.6171 2.464 2.446 2.464 2.418 2.464 138,194 2.4429 -1.86%
2009-12-31 0 2.690 2.660 2.690 2.610 2.690 117,000 310,840 2.6568 2.511 2.483 2.511 2.436 2.511 125,338 2.4800 1.51%
2009-12-30 0 2.650 2.620 2.650 2.590 2.650 131,000 343,000 2.6183 2.474 2.446 2.474 2.418 2.474 140,336 2.4441 0.76%
2009-12-29 0 2.630 2.600 2.630 2.570 2.660 475,000 1,255,290 2.6427 2.455 2.427 2.455 2.399 2.483 508,852 2.4669 2.73%
2009-12-28 0 2.560 2.550 2.560 2.520 2.600 489,000 1,247,460 2.5510 2.390 2.380 2.390 2.352 2.427 523,850 2.3813 -1.16%
2009-12-24 0 2.590 2.570 2.590 2.550 2.590 233,000 597,360 2.5638 2.418 2.399 2.418 2.380 2.418 249,605 2.3932 0.78%
2009-12-23 0 2.570 2.550 2.570 2.520 2.570 345,000 870,840 2.5242 2.399 2.380 2.399 2.352 2.399 369,588 2.3562 -1.53%
2009-12-22 0 2.610 2.560 2.610 2.540 2.630 101,000 263,270 2.6066 2.436 2.390 2.436 2.371 2.455 108,198 2.4332 1.95%
2009-12-21 0 2.560 2.520 2.560 2.550 2.590 86,000 221,160 2.5716 2.390 2.352 2.390 2.380 2.418 92,129 2.4005 -0.39%
2009-12-18 0 2.570 2.570 2.600 2.550 2.570 416,000 1,062,500 2.5541 2.399 2.399 2.427 2.380 2.399 445,648 2.3842 -2.28%
2009-12-17 0 2.630 2.630 2.700 2.630 2.810 1,069,000 2,933,390 2.7441 2.455 2.455 2.520 2.455 2.623 1,145,186 2.5615 0.38%
2009-12-16 0 2.620 2.600 2.620 2.550 2.630 364,000 943,680 2.5925 2.446 2.427 2.446 2.380 2.455 389,942 2.4201 0.38%
2009-12-15 0 2.610 2.600 2.610 2.600 2.650 652,000 1,711,740 2.6254 2.436 2.427 2.436 2.427 2.474 698,467 2.4507 -0.76%
2009-12-14 0 2.630 2.630 2.680 2.600 2.650 302,000 791,520 2.6209 2.455 2.455 2.502 2.427 2.474 323,523 2.4466 -1.50%
2009-12-11 0 2.670 2.670 2.710 2.650 2.700 250,000 669,970 2.6799 2.492 2.492 2.530 2.474 2.520 267,817 2.5016 -1.11%
2009-12-10 0 2.700 2.660 2.700 2.640 2.790 274,000 738,810 2.6964 2.520 2.483 2.520 2.464 2.604 293,527 2.5170 -0.37%
2009-12-09 0 2.710 2.710 2.720 2.680 2.830 811,000 2,229,230 2.7487 2.530 2.530 2.539 2.502 2.642 868,799 2.5659 -2.52%
2009-12-08 0 2.780 2.760 2.780 2.700 2.850 1,644,000 4,563,520 2.7759 2.595 2.576 2.595 2.520 2.660 1,761,165 2.5912 5.30%
2009-12-07 0 2.640 2.640 2.700 2.600 2.710 219,000 583,060 2.6624 2.464 2.464 2.520 2.427 2.530 234,608 2.4853 -0.38%
2009-12-04 0 2.650 2.640 2.650 2.580 2.670 168,000 438,000 2.6071 2.474 2.464 2.474 2.408 2.492 179,973 2.4337 1.53%
2009-12-03 0 2.610 2.610 2.680 2.570 2.680 867,000 2,276,430 2.6256 2.436 2.436 2.502 2.399 2.502 928,790 2.4510 -1.14%
2009-12-02 0 2.640 2.620 2.640 2.550 2.700 751,000 1,971,360 2.6250 2.464 2.446 2.464 2.380 2.520 804,522 2.4503 3.53%
2009-12-01 0 2.550 2.550 2.580 2.530 2.630 604,000 1,549,970 2.5662 2.380 2.380 2.408 2.362 2.455 647,046 2.3955 -3.04%
2009-11-30 0 2.630 2.560 2.630 2.570 2.650 471,000 1,227,890 2.6070 2.455 2.390 2.455 2.399 2.474 504,567 2.4336 2.73%
2009-11-27 0 2.560 2.560 2.600 2.550 2.700 1,186,000 3,056,130 2.5768 2.390 2.390 2.427 2.380 2.520 1,270,524 2.4054 -5.88%
2009-11-26 0 2.720 2.720 2.730 2.700 2.800 265,000 726,760 2.7425 2.539 2.539 2.548 2.520 2.614 283,886 2.5600 -2.16%
2009-11-25 0 2.780 2.780 2.790 2.740 2.800 298,000 825,490 2.7701 2.595 2.595 2.604 2.558 2.614 319,238 2.5858 1.09%
2009-11-24 0 2.750 2.750 2.780 2.710 2.830 655,000 1,818,110 2.7757 2.567 2.567 2.595 2.530 2.642 701,681 2.5911 -2.14%
2009-11-23 0 2.810 2.780 2.810 2.700 2.870 579,000 1,591,400 2.7485 2.623 2.595 2.623 2.520 2.679 620,264 2.5657 -0.35%
2009-11-20 0 2.820 2.790 2.830 2.780 2.940 1,693,000 4,819,510 2.8467 2.632 2.604 2.642 2.595 2.744 1,813,657 2.6573 -6.00%
2009-11-19 0 3.000 2.990 3.010 2.630 3.100 7,227,000 20,806,020 2.8789 2.800 2.791 2.810 2.455 2.894 7,742,056 2.6874 16.73%
2009-11-18 0 2.570 2.540 2.550 2.530 2.700 725,000 1,881,960 2.5958 2.399 2.371 2.380 2.362 2.520 776,669 2.4231 1.58%
2009-11-17 0 2.530 2.520 2.540 2.500 2.580 514,000 1,300,890 2.5309 2.362 2.352 2.371 2.334 2.408 550,632 2.3625 -0.78%
2009-11-16 0 2.550 2.550 2.560 2.530 2.580 704,000 1,792,940 2.5468 2.380 2.380 2.390 2.362 2.408 754,173 2.3774 2.82%
2009-11-13 0 2.480 2.480 2.490 2.440 2.500 735,000 1,811,770 2.4650 2.315 2.315 2.324 2.278 2.334 787,382 2.3010 2.90%
2009-11-12 0 2.410 2.400 2.450 2.410 2.500 528,000 1,291,930 2.4468 2.250 2.240 2.287 2.250 2.334 565,630 2.2841 -1.63%
2009-11-11 0 2.450 2.430 2.450 2.390 2.450 611,000 1,471,990 2.4091 2.287 2.268 2.287 2.231 2.287 654,545 2.2489 4.26%
2009-11-10 0 2.350 2.340 2.400 2.350 2.460 614,000 1,468,180 2.3912 2.194 2.184 2.240 2.194 2.296 657,759 2.2321 -2.49%
2009-11-09 0 2.410 2.410 2.420 2.400 2.450 331,000 796,040 2.4050 2.250 2.250 2.259 2.240 2.287 354,590 2.2450 -0.41%
2009-11-06 0 2.420 2.400 2.420 2.310 2.460 126,000 303,300 2.4071 2.259 2.240 2.259 2.156 2.296 134,980 2.2470 1.68%
2009-11-05 0 2.380 2.380 2.390 2.370 2.420 118,000 281,760 2.3878 2.222 2.222 2.231 2.212 2.259 126,410 2.2289 0.00%
2009-11-04 0 2.380 2.370 2.400 2.360 2.430 187,000 450,370 2.4084 2.222 2.212 2.240 2.203 2.268 200,327 2.2482 -1.24%
2009-11-03 0 2.410 2.390 2.430 2.400 2.440 226,000 545,090 2.4119 2.250 2.231 2.268 2.240 2.278 242,107 2.2514 0.42%
2009-11-02 0 2.400 2.360 2.400 2.360 2.400 102,000 243,160 2.3839 2.240 2.203 2.240 2.203 2.240 109,269 2.2253 0.00%
2009-10-30 0 2.400 2.350 2.400 2.360 2.410 199,000 472,700 2.3754 2.240 2.194 2.240 2.203 2.250 213,182 2.2174 1.69%
2009-10-29 0 2.360 2.310 2.360 2.300 2.400 229,000 532,720 2.3263 2.203 2.156 2.203 2.147 2.240 245,320 2.1715 -1.67%
2009-10-28 0 2.400 2.350 2.400 2.330 2.420 166,000 396,020 2.3857 2.240 2.194 2.240 2.175 2.259 177,831 2.2270 -0.83%
2009-10-27 0 2.420 2.410 2.420 2.410 2.440 214,000 517,820 2.4197 2.259 2.250 2.259 2.250 2.278 229,251 2.2587 -1.22%
2009-10-23 0 2.450 2.450 2.500 2.440 2.500 480,000 1,190,360 2.4799 2.287 2.287 2.334 2.278 2.334 514,209 2.3149 0.00%
2009-10-22 0 2.450 2.450 2.460 2.400 2.460 104,000 252,230 2.4253 2.287 2.287 2.296 2.240 2.296 111,412 2.2639 -0.81%
2009-10-21 0 2.470 2.470 2.480 2.460 2.520 187,000 462,020 2.4707 2.306 2.306 2.315 2.296 2.352 200,327 2.3063 -0.80%
2009-10-20 0 2.490 2.480 2.490 2.450 2.530 575,000 1,429,140 2.4855 2.324 2.315 2.324 2.287 2.362 615,979 2.3201 2.89%
2009-10-19 0 2.420 2.400 2.420 2.390 2.420 100,000 241,520 2.4152 2.259 2.240 2.259 2.231 2.259 107,127 2.2545 0.00%
2009-10-16 0 2.420 2.420 2.450 2.410 2.420 33,000 79,730 2.4161 2.259 2.259 2.287 2.250 2.259 35,352 2.2553 0.00%
2009-10-15 0 2.420 2.420 2.480 2.420 2.480 411,000 1,000,710 2.4348 2.259 2.259 2.315 2.259 2.315 440,291 2.2728 -0.41%
2009-10-14 0 2.430 2.430 2.450 2.400 2.460 139,000 336,800 2.4230 2.268 2.268 2.287 2.240 2.296 148,906 2.2618 -1.22%
2009-10-13 0 2.460 2.460 2.490 2.460 2.520 71,000 177,040 2.4935 2.296 2.296 2.324 2.296 2.352 76,060 2.3276 -1.60%
2009-10-12 0 2.500 2.480 2.500 2.460 2.570 91,000 226,270 2.4865 2.334 2.315 2.334 2.296 2.399 97,485 2.3211 2.04%
2009-10-09 0 2.450 2.450 2.460 2.410 2.470 243,000 594,300 2.4457 2.287 2.287 2.296 2.250 2.306 260,318 2.2830 0.00%
2009-10-08 0 2.450 2.420 2.450 2.450 2.450 30,000 73,500 2.4500 2.287 2.259 2.287 2.287 2.287 32,138 2.2870 1.66%
2009-10-07 0 2.410 2.410 2.430 2.400 2.410 96,000 230,460 2.4006 2.250 2.250 2.268 2.240 2.250 102,842 2.2409 2.55%
2009-10-06 0 2.350 2.340 2.390 2.300 2.350 121,000 283,350 2.3417 2.194 2.184 2.231 2.147 2.194 129,623 2.1859 0.86%
2009-10-05 0 2.330 2.250 2.340 2.300 2.330 95,000 219,800 2.3137 2.175 2.100 2.184 2.147 2.175 101,770 2.1598 0.43%
2009-10-02 0 2.320 2.300 2.320 2.300 2.320 186,000 428,140 2.3018 2.166 2.147 2.166 2.147 2.166 199,256 2.1487 0.00%
2009-09-30 0 2.320 2.310 2.340 2.320 2.350 79,000 184,050 2.3297 2.166 2.156 2.184 2.166 2.194 84,630 2.1748 0.00%
2009-09-29 0 2.320 2.320 2.400 2.300 2.420 230,000 544,120 2.3657 2.166 2.166 2.240 2.147 2.259 246,392 2.2084 -1.28%
2009-09-28 0 2.350 2.350 2.360 2.350 2.420 695,000 1,668,290 2.4004 2.194 2.194 2.203 2.194 2.259 744,531 2.2407 -2.89%
2009-09-25 0 2.420 2.400 2.430 2.390 2.450 317,000 765,230 2.4140 2.259 2.240 2.268 2.231 2.287 339,592 2.2534 1.26%
2009-09-24 0 2.390 2.390 2.400 2.360 2.420 730,000 1,755,700 2.4051 2.231 2.231 2.240 2.203 2.259 782,026 2.2451 -1.24%
2009-09-23 0 2.420 2.390 2.420 2.400 2.420 329,000 792,290 2.4082 2.259 2.231 2.259 2.240 2.259 352,447 2.2480 -0.41%
2009-09-22 0 2.430 2.420 2.440 2.400 2.430 331,000 795,030 2.4019 2.268 2.259 2.278 2.240 2.268 354,590 2.2421 1.25%
2009-09-21 0 2.400 2.400 2.420 2.400 2.430 202,000 486,090 2.4064 2.240 2.240 2.259 2.240 2.268 216,396 2.2463 -0.83%
2009-09-18 0 2.420 2.420 2.450 2.420 2.500 87,000 214,220 2.4623 2.259 2.259 2.287 2.259 2.334 93,200 2.2985 -2.02%
2009-09-17 0 2.470 2.450 2.470 2.440 2.500 296,000 733,980 2.4797 2.306 2.287 2.306 2.278 2.334 317,095 2.3147 2.49%
2009-09-16 0 2.410 2.410 2.430 2.400 2.410 397,000 953,770 2.4024 2.250 2.250 2.268 2.240 2.250 425,293 2.2426 0.00%
2009-09-15 0 2.410 2.400 2.410 2.400 2.430 103,000 248,260 2.4103 2.250 2.240 2.250 2.240 2.268 110,341 2.2499 0.42%
2009-09-14 0 2.400 2.390 2.440 2.400 2.440 438,000 1,054,100 2.4066 2.240 2.231 2.278 2.240 2.278 469,215 2.2465 -0.83%
2009-09-11 0 2.420 2.410 2.420 2.410 2.630 338,000 830,320 2.4566 2.259 2.250 2.259 2.250 2.455 362,089 2.2931 -3.97%
2009-09-10 0 2.520 2.500 2.540 2.400 2.550 350,000 863,790 2.4680 2.352 2.334 2.371 2.240 2.380 374,944 2.3038 4.56%
2009-09-09 0 2.410 2.410 2.430 2.410 2.440 248,000 601,090 2.4238 2.250 2.250 2.268 2.250 2.278 265,675 2.2625 -1.23%
2009-09-08 0 2.440 2.400 2.450 2.390 2.450 207,000 498,940 2.4103 2.278 2.240 2.287 2.231 2.287 221,753 2.2500 0.00%
2009-09-07 0 2.440 2.450 2.460 2.400 2.450 491,000 1,197,790 2.4395 2.278 2.287 2.296 2.240 2.287 525,993 2.2772 1.67%
2009-09-04 0 2.400 2.390 2.400 2.350 2.450 277,000 662,900 2.3931 2.240 2.231 2.240 2.194 2.287 296,741 2.2339 -1.64%
2009-09-03 0 2.440 2.410 2.440 2.330 2.450 588,000 1,399,660 2.3804 2.278 2.250 2.278 2.175 2.287 629,906 2.2220 5.17%
2009-09-02 0 2.320 2.260 2.330 2.260 2.350 497,438 1,152,166 2.3162 2.166 2.110 2.175 2.110 2.194 532,890 2.1621 -0.85%
2009-09-01 0 2.340 2.330 2.340 2.320 2.400 182,000 424,960 2.3349 2.184 2.175 2.184 2.166 2.240 194,971 2.1796 1.30%
2009-08-31 0 2.310 2.310 2.420 2.210 2.410 365,000 842,290 2.3076 2.156 2.156 2.259 2.063 2.250 391,013 2.1541 2.21%
2009-08-28 0 2.260 2.260 2.330 2.260 2.420 331,000 768,390 2.3214 2.110 2.110 2.175 2.110 2.259 354,590 2.1670 -4.24%
2009-08-27 0 2.360 2.360 2.380 2.350 2.420 207,000 491,170 2.3728 2.203 2.203 2.222 2.194 2.259 221,753 2.2149 -2.48%
2009-08-26 0 2.420 2.410 2.420 2.370 2.440 205,000 494,340 2.4114 2.259 2.250 2.259 2.212 2.278 219,610 2.2510 2.98%
2009-08-25 0 2.350 2.350 2.390 2.350 2.400 33,000 78,570 2.3809 2.194 2.194 2.231 2.194 2.240 35,352 2.2225 -2.49%
2009-08-24 0 2.410 2.410 2.420 2.360 2.420 403,000 965,790 2.3965 2.250 2.250 2.259 2.203 2.259 431,721 2.2371 2.12%
2009-08-21 0 2.360 2.360 2.390 2.350 2.400 675,000 1,593,470 2.3607 2.203 2.203 2.231 2.194 2.240 723,106 2.2036 -1.67%
2009-08-20 0 2.400 2.370 2.400 2.320 2.400 284,000 666,010 2.3451 2.240 2.212 2.240 2.166 2.240 304,240 2.1891 4.35%
2009-08-19 0 2.300 2.260 2.300 2.250 2.420 711,000 1,646,980 2.3164 2.147 2.110 2.147 2.100 2.259 761,672 2.1623 0.44%
2009-08-18 0 2.290 2.290 2.300 2.250 2.410 752,000 1,739,570 2.3133 2.138 2.138 2.147 2.100 2.250 805,594 2.1594 -2.97%
2009-08-17 0 2.360 2.350 2.370 2.350 2.520 578,000 1,395,450 2.4143 2.203 2.194 2.212 2.194 2.352 619,193 2.2537 -5.60%
2009-08-14 0 2.500 2.500 2.540 2.480 2.590 536,000 1,354,310 2.5267 2.334 2.334 2.371 2.315 2.418 574,200 2.3586 -3.10%
2009-08-13 0 2.580 2.550 2.580 2.530 2.600 380,000 978,130 2.5740 2.408 2.380 2.408 2.362 2.427 407,082 2.4028 1.98%
2009-08-12 0 2.530 2.510 2.530 2.500 2.630 647,000 1,636,370 2.5292 2.362 2.343 2.362 2.334 2.455 693,111 2.3609 -3.80%
2009-08-11 0 2.630 2.620 2.650 2.600 2.680 565,000 1,494,860 2.6458 2.455 2.446 2.474 2.427 2.502 605,267 2.4698 1.15%
2009-08-10 0 2.600 2.570 2.610 2.570 2.660 818,000 2,125,110 2.5979 2.427 2.399 2.436 2.399 2.483 876,297 2.4251 0.00%
2009-08-07 0 2.600 2.600 2.630 2.590 2.700 1,297,000 3,400,160 2.6216 2.427 2.427 2.455 2.418 2.520 1,389,435 2.4472 -3.70%
2009-08-06 0 2.700 2.700 2.710 2.600 2.710 679,000 1,795,890 2.6449 2.520 2.520 2.530 2.427 2.530 727,391 2.4689 0.75%
2009-08-05 0 2.680 2.680 2.700 2.650 2.850 1,379,500 3,794,050 2.7503 2.502 2.502 2.520 2.474 2.660 1,477,815 2.5673 -3.60%
2009-08-04 0 2.780 2.780 2.800 2.750 2.930 2,643,000 7,543,730 2.8542 2.595 2.595 2.614 2.567 2.735 2,831,362 2.6643 -1.42%
2009-08-03 0 2.820 2.810 2.820 2.660 2.830 2,995,000 8,280,490 2.7648 2.632 2.623 2.632 2.483 2.642 3,208,448 2.5808 6.42%
2009-07-31 0 2.650 2.640 2.660 2.560 2.690 1,161,000 3,055,420 2.6317 2.474 2.464 2.483 2.390 2.511 1,243,742 2.4566 4.33%
2009-07-30 0 2.540 2.540 2.560 2.510 2.630 724,000 1,863,280 2.5736 2.371 2.371 2.390 2.343 2.455 775,598 2.4024 -2.68%
2009-07-29 0 2.610 2.610 2.620 2.550 2.730 2,153,000 5,656,840 2.6274 2.436 2.436 2.446 2.380 2.548 2,306,441 2.4526 -5.09%
2009-07-28 0 2.750 2.750 2.760 2.600 2.760 3,044,710 8,251,794 2.7102 2.567 2.567 2.576 2.427 2.576 3,261,701 2.5299 5.36%
2009-07-27 0 2.610 2.610 2.620 2.460 2.640 2,254,000 5,804,920 2.5754 2.436 2.436 2.446 2.296 2.464 2,414,639 2.4041 6.10%
2009-07-24 0 2.460 2.450 2.460 2.430 2.480 293,000 719,490 2.4556 2.296 2.287 2.296 2.268 2.315 313,882 2.2922 -0.81%
2009-07-23 0 2.480 2.470 2.480 2.450 2.540 706,000 1,748,180 2.4762 2.315 2.306 2.315 2.287 2.371 756,315 2.3114 0.00%
2009-07-22 0 2.480 2.480 2.500 2.450 2.610 857,000 2,165,810 2.5272 2.315 2.315 2.334 2.287 2.436 918,077 2.3591 1.22%
2009-07-21 0 2.450 2.440 2.450 2.400 2.500 424,000 1,032,200 2.4344 2.287 2.278 2.287 2.240 2.334 454,218 2.2725 -2.00%
2009-07-20 0 2.500 2.440 2.500 2.420 2.500 1,256,000 3,112,000 2.4777 2.334 2.278 2.334 2.259 2.334 1,345,513 2.3129 5.04%
2009-07-17 0 2.380 2.360 2.390 2.320 2.400 352,000 837,030 2.3779 2.222 2.203 2.231 2.166 2.240 377,086 2.2197 0.85%
2009-07-16 0 2.360 2.360 2.400 2.360 2.520 1,017,000 2,481,450 2.4400 2.203 2.203 2.240 2.203 2.352 1,089,480 2.2776 -2.88%
2009-07-15 0 2.430 2.420 2.430 2.240 2.450 1,389,000 3,297,950 2.3743 2.268 2.259 2.268 2.091 2.287 1,487,992 2.2164 10.96%
2009-07-14 0 2.190 2.190 2.210 2.120 2.220 261,000 572,980 2.1953 2.044 2.044 2.063 1.979 2.072 279,601 2.0493 3.30%
2009-07-13 0 2.120 2.120 2.130 2.080 2.170 377,555 801,610 2.1232 1.979 1.979 1.988 1.942 2.026 404,463 1.9819 -3.64%
2009-07-10 0 2.200 2.200 2.230 2.140 2.250 326,000 710,580 2.1797 2.054 2.054 2.082 1.998 2.100 349,233 2.0347 2.33%
2009-07-09 0 2.150 2.150 2.200 2.130 2.190 423,000 911,460 2.1548 2.007 2.007 2.054 1.988 2.044 453,146 2.0114 -0.92%
2009-07-08 0 2.170 2.170 2.200 2.160 2.200 268,000 584,500 2.1810 2.026 2.026 2.054 2.016 2.054 287,100 2.0359 -3.56%
2009-07-07 0 2.250 2.250 2.300 2.230 2.300 215,000 490,290 2.2804 2.100 2.100 2.147 2.082 2.147 230,323 2.1287 0.00%
2009-07-06 0 2.250 2.250 2.260 2.180 2.250 380,000 847,650 2.2307 2.100 2.100 2.110 2.035 2.100 407,082 2.0823 0.45%
2009-07-03 0 2.240 2.240 2.270 2.180 2.250 478,000 1,060,220 2.2180 2.091 2.091 2.119 2.035 2.100 512,066 2.0705 -1.32%
2009-07-02 0 2.270 2.260 2.270 2.260 2.400 300,000 692,800 2.3093 2.119 2.110 2.119 2.110 2.240 321,380 2.1557 0.89%
2009-06-30 0 2.250 2.250 2.280 2.250 2.360 587,000 1,358,980 2.3151 2.100 2.100 2.128 2.100 2.203 628,834 2.1611 -2.60%
2009-06-29 0 2.310 2.310 2.390 2.310 2.500 417,000 999,130 2.3960 2.156 2.156 2.231 2.156 2.334 446,719 2.2366 -4.94%
2009-06-26 0 2.430 2.430 2.450 2.330 2.450 811,000 1,936,050 2.3872 2.268 2.268 2.287 2.175 2.287 868,799 2.2284 6.58%
2009-06-25 0 2.280 2.280 2.300 2.230 2.370 561,000 1,286,880 2.2939 2.128 2.128 2.147 2.082 2.212 600,981 2.1413 -2.98%
2009-06-24 0 2.350 2.350 2.360 2.260 2.370 369,000 861,090 2.3336 2.194 2.194 2.203 2.110 2.212 395,298 2.1783 0.86%
2009-06-23 0 2.330 2.280 2.340 2.200 2.400 1,238,000 2,854,280 2.3056 2.175 2.128 2.184 2.054 2.240 1,326,230 2.1522 -2.51%
2009-06-22 0 2.390 2.390 2.420 2.300 2.510 427,000 1,041,140 2.4383 2.231 2.231 2.259 2.147 2.343 457,432 2.2761 0.42%
2009-06-19 0 2.380 2.380 2.400 2.370 2.400 304,000 722,810 2.3777 2.222 2.222 2.240 2.212 2.240 325,666 2.2195 -0.83%
2009-06-18 0 2.400 2.400 2.420 2.400 2.510 457,000 1,116,430 2.4430 2.240 2.240 2.259 2.240 2.343 489,570 2.2804 -3.61%
2009-06-17 0 2.490 2.500 2.530 2.310 2.540 1,272,000 3,093,090 2.4317 2.324 2.334 2.362 2.156 2.371 1,362,653 2.2699 5.06%
2009-06-16 0 2.370 2.360 2.370 2.250 2.420 1,763,000 4,088,110 2.3188 2.212 2.203 2.212 2.100 2.259 1,888,646 2.1646 -2.07%
2009-06-15 0 2.420 2.420 2.450 2.400 2.610 1,147,000 2,807,900 2.4480 2.259 2.259 2.287 2.240 2.436 1,228,745 2.2852 -5.10%
2009-06-12 0 2.550 2.540 2.550 2.530 2.660 1,754,993 4,534,941 2.5840 2.380 2.371 2.380 2.362 2.483 1,880,068 2.4121 -0.78%
2009-06-11 0 2.570 2.570 2.580 2.550 2.680 1,144,000 2,977,890 2.6031 2.399 2.399 2.408 2.380 2.502 1,225,531 2.4299 -1.53%
2009-06-10 0 2.610 2.620 2.640 2.500 2.660 2,219,000 5,766,690 2.5988 2.436 2.446 2.464 2.334 2.483 2,377,144 2.4259 0.38%
2009-06-09 0 2.600 2.580 2.600 2.500 2.710 3,147,000 8,201,990 2.6063 2.427 2.408 2.427 2.334 2.530 3,371,281 2.4329 -0.76%
2009-06-08 0 2.620 2.620 2.640 2.570 2.720 1,769,000 4,711,580 2.6634 2.446 2.446 2.464 2.399 2.539 1,895,074 2.4862 -0.76%
2009-06-05 0 2.640 2.640 2.650 2.640 2.850 3,138,000 8,501,240 2.7091 2.464 2.464 2.474 2.464 2.660 3,361,640 2.5289 -2.94%
2009-06-04 0 2.720 2.720 2.740 2.650 2.760 2,919,000 7,924,680 2.7149 2.539 2.539 2.558 2.474 2.576 3,127,032 2.5342 -2.86%
2009-06-03 0 2.800 2.780 2.800 2.700 2.940 3,349,000 9,580,560 2.8607 2.614 2.595 2.614 2.520 2.744 3,587,677 2.6704 2.19%
2009-06-02 0 2.740 2.680 2.740 2.520 2.870 3,604,000 10,044,130 2.7869 2.558 2.502 2.558 2.352 2.679 3,860,851 2.6015 -1.44%
2009-06-01 0 2.780 2.780 2.800 2.680 2.880 8,315,000 23,150,170 2.7841 2.595 2.595 2.614 2.502 2.688 8,907,595 2.5989 6.11%
2009-05-29 0 2.620 2.610 2.620 2.160 2.700 7,291,400 18,021,150 2.4716 2.446 2.436 2.446 2.016 2.520 7,811,045 2.3071 20.18%
2009-05-27 0 2.180 2.180 2.200 2.060 2.240 3,303,000 7,225,240 2.1875 2.035 2.035 2.054 1.923 2.091 3,538,399 2.0420 6.34%
2009-05-26 0 2.050 2.050 2.100 2.010 2.170 2,920,000 6,178,170 2.1158 1.914 1.914 1.960 1.876 2.026 3,128,103 1.9751 1.99%
2009-05-25 0 2.010 2.000 2.010 1.750 2.010 3,255,000 6,239,350 1.9169 1.876 1.867 1.876 1.634 1.876 3,486,978 1.7893 14.86%
2009-05-22 0 1.750 1.750 1.760 1.660 1.840 2,009,000 3,520,020 1.7521 1.634 1.634 1.643 1.550 1.718 2,152,178 1.6356 -2.78%
2009-05-21 0 1.800 1.800 1.820 1.800 1.930 1,944,000 3,622,650 1.8635 1.680 1.680 1.699 1.680 1.802 2,082,545 1.7395 -5.26%
2009-05-20 0 1.900 1.900 1.910 1.880 1.960 2,875,000 5,512,640 1.9174 1.774 1.774 1.783 1.755 1.830 3,079,896 1.7899 -3.06%
2009-05-19 0 1.960 1.950 1.960 1.870 1.970 4,275,000 8,194,090 1.9167 1.830 1.820 1.830 1.746 1.839 4,579,672 1.7892 5.95%
2009-05-18 0 1.850 1.850 1.860 1.560 1.860 5,282,000 9,222,190 1.7460 1.727 1.727 1.736 1.456 1.736 5,658,439 1.6298 15.62%
2009-05-15 0 1.600 1.590 1.620 1.580 1.640 3,378,000 5,470,420 1.6194 1.494 1.484 1.512 1.475 1.531 3,618,744 1.5117 3.23%
2009-05-14 0 1.550 1.540 1.550 1.500 1.570 1,751,000 2,661,310 1.5199 1.447 1.438 1.447 1.400 1.466 1,875,791 1.4188 -1.27%
2009-05-13 0 1.570 1.560 1.580 1.500 1.630 2,127,000 3,351,030 1.5755 1.466 1.456 1.475 1.400 1.522 2,278,588 1.4707 6.80%
2009-05-12 0 1.470 1.470 1.480 1.460 1.540 1,924,000 2,879,860 1.4968 1.372 1.372 1.382 1.363 1.438 2,061,120 1.3972 -3.29%
2009-05-11 0 1.520 1.520 1.530 1.500 1.660 3,778,000 6,012,740 1.5915 1.419 1.419 1.428 1.400 1.550 4,047,251 1.4856 -4.40%
2009-05-08 0 1.590 1.550 1.560 1.500 1.640 3,162,000 4,988,640 1.5777 1.484 1.447 1.456 1.400 1.531 3,387,350 1.4727 2.58%
2009-05-07 0 1.550 1.540 1.550 1.480 1.650 8,573,000 13,476,030 1.5719 1.447 1.438 1.447 1.382 1.540 9,183,983 1.4673 1.31%
2009-05-06 0 1.530 1.530 1.540 1.400 1.540 5,794,000 8,563,540 1.4780 1.428 1.428 1.438 1.307 1.438 6,206,928 1.3797 10.07%
2009-05-05 0 1.390 1.390 1.400 1.370 1.430 2,394,000 3,338,960 1.3947 1.298 1.298 1.307 1.279 1.335 2,564,616 1.3019 2.21%
2009-05-04 0 1.360 1.360 1.370 1.290 1.390 2,735,000 3,673,280 1.3431 1.270 1.270 1.279 1.204 1.298 2,929,919 1.2537 5.43%
2009-04-30 0 1.290 1.270 1.290 1.250 1.300 1,548,000 1,982,760 1.2809 1.204 1.186 1.204 1.167 1.214 1,658,323 1.1956 3.20%
2009-04-29 0 1.250 1.250 1.270 1.200 1.260 1,268,000 1,572,690 1.2403 1.167 1.167 1.186 1.120 1.176 1,358,368 1.1578 2.46%
2009-04-28 0 1.220 1.220 1.240 1.180 1.300 2,484,000 3,084,630 1.2418 1.139 1.139 1.158 1.101 1.214 2,661,030 1.1592 -6.15%
2009-04-27 0 1.300 1.290 1.320 1.290 1.420 1,658,000 2,187,220 1.3192 1.214 1.204 1.232 1.204 1.326 1,776,163 1.2314 -7.80%
2009-04-24 0 1.410 1.400 1.410 1.380 1.460 1,426,000 2,022,630 1.4184 1.316 1.307 1.316 1.288 1.363 1,527,629 1.3240 -0.70%
2009-04-23 0 1.420 1.410 1.430 1.340 1.420 733,000 1,007,940 1.3751 1.326 1.316 1.335 1.251 1.326 785,240 1.2836 4.41%
2009-04-22 0 1.360 1.350 1.380 1.360 1.440 1,543,000 2,158,070 1.3986 1.270 1.260 1.288 1.270 1.344 1,652,967 1.3056 -2.86%
2009-04-21 0 1.400 1.400 1.410 1.390 1.450 1,246,000 1,752,460 1.4065 1.307 1.307 1.316 1.298 1.354 1,334,800 1.3129 -5.41%
2009-04-20 0 1.480 1.450 1.480 1.420 1.510 1,759,000 2,602,570 1.4796 1.382 1.354 1.382 1.326 1.410 1,884,361 1.3811 2.07%
2009-04-17 0 1.450 1.450 1.460 1.420 1.510 2,837,000 4,114,680 1.4504 1.354 1.354 1.363 1.326 1.410 3,039,188 1.3539 -0.68%
2009-04-16 0 1.460 1.460 1.470 1.450 1.560 4,979,000 7,461,640 1.4986 1.363 1.363 1.372 1.354 1.456 5,333,845 1.3989 -2.01%
2009-04-15 0 1.490 1.490 1.500 1.310 1.500 7,454,000 10,579,130 1.4193 1.391 1.391 1.400 1.223 1.400 7,985,233 1.3248 7.97%
2009-04-14 0 1.380 1.370 1.380 1.250 1.380 3,953,000 5,269,580 1.3331 1.288 1.279 1.288 1.167 1.288 4,234,723 1.2444 8.66%
2009-04-09 0 1.270 1.250 1.280 1.240 1.280 1,200,000 1,502,590 1.2522 1.186 1.167 1.195 1.158 1.195 1,285,522 1.1689 2.42%
2009-04-08 0 1.240 1.230 1.240 1.230 1.250 2,326,000 2,878,500 1.2375 1.158 1.148 1.158 1.148 1.167 2,491,770 1.1552 -2.36%
2009-04-07 0 1.270 1.280 1.300 1.260 1.350 1,950,000 2,494,440 1.2792 1.186 1.195 1.214 1.176 1.260 2,088,973 1.1941 -5.22%
2009-04-06 0 1.340 1.320 1.340 1.300 1.430 4,708,000 6,477,270 1.3758 1.251 1.232 1.251 1.214 1.335 5,043,531 1.2843 1.52%
2009-04-03 0 1.320 1.320 1.330 1.240 1.370 9,154,000 12,145,000 1.3267 1.232 1.232 1.242 1.158 1.279 9,806,389 1.2385 7.32%
2009-04-02 0 1.230 1.220 1.230 1.170 1.240 4,448,000 5,433,930 1.2217 1.148 1.139 1.148 1.092 1.158 4,765,001 1.1404 3.36%
2009-04-01 0 1.190 1.190 1.200 1.160 1.210 1,968,000 2,306,350 1.1719 1.111 1.111 1.120 1.083 1.130 2,108,256 1.0940 0.85%
2009-03-31 0 1.180 1.180 1.200 1.140 1.220 2,497,000 2,973,840 1.1910 1.101 1.101 1.120 1.064 1.139 2,674,957 1.1117 0.85%
2009-03-30 0 1.170 1.170 1.190 1.170 1.260 3,531,000 4,300,830 1.2180 1.092 1.092 1.111 1.092 1.176 3,782,648 1.1370 -3.31%
2009-03-27 0 1.210 1.210 1.220 1.200 1.250 1,582,000 1,927,000 1.2181 1.130 1.130 1.139 1.120 1.167 1,694,746 1.1370 0.00%
2009-03-26 0 1.210 1.200 1.210 1.190 1.230 3,126,000 3,798,470 1.2151 1.130 1.120 1.130 1.111 1.148 3,348,785 1.1343 2.54%
2009-03-25 0 1.180 1.180 1.200 1.170 1.210 1,006,000 1,202,380 1.1952 1.101 1.101 1.120 1.092 1.130 1,077,696 1.1157 -1.67%
2009-03-24 0 1.200 1.200 1.210 1.170 1.230 2,900,000 3,476,820 1.1989 1.120 1.120 1.130 1.092 1.148 3,106,678 1.1191 0.00%
2009-03-23 0 1.200 1.190 1.200 1.120 1.210 1,808,000 2,143,350 1.1855 1.120 1.111 1.120 1.045 1.130 1,936,853 1.1066 3.45%
2009-03-20 0 1.160 1.160 1.170 1.130 1.190 1,824,000 2,113,060 1.1585 1.083 1.083 1.092 1.055 1.111 1,953,993 1.0814 -2.52%
2009-03-19 0 1.190 1.190 1.200 1.160 1.220 3,792,000 4,517,840 1.1914 1.111 1.111 1.120 1.083 1.139 4,062,249 1.1122 2.59%
2009-03-18 0 1.160 1.160 1.170 1.150 1.330 8,275,000 10,282,880 1.2426 1.083 1.083 1.092 1.073 1.242 8,864,745 1.1600 -6.45%
2009-03-17 0 1.240 1.230 1.240 1.160 1.250 2,545,000 3,126,960 1.2287 1.158 1.148 1.158 1.083 1.167 2,726,378 1.1469 5.08%
2009-03-16 0 1.180 1.180 1.200 1.160 1.210 1,776,000 2,099,670 1.1822 1.101 1.101 1.120 1.083 1.130 1,902,572 1.1036 -0.84%
2009-03-13 0 1.190 1.190 1.200 1.170 1.250 2,894,000 3,501,210 1.2098 1.111 1.111 1.120 1.092 1.167 3,100,250 1.1293 -1.65%
2009-03-12 0 1.210 1.210 1.220 1.150 1.280 8,563,000 10,369,590 1.2110 1.130 1.130 1.139 1.073 1.195 9,173,270 1.1304 6.14%
2009-03-11 0 1.140 1.080 1.140 1.070 1.150 2,019,000 2,208,220 1.0937 1.064 1.008 1.064 0.999 1.073 2,162,891 1.0210 5.56%
2009-03-10 0 1.080 1.050 1.080 1.020 1.090 1,011,000 1,066,770 1.0552 1.008 0.980 1.008 0.952 1.017 1,083,052 0.9850 4.85%
2009-03-09 0 1.030 0.990 1.030 0.970 1.030 428,000 426,140 0.9957 0.961 0.924 0.961 0.905 0.961 458,503 0.9294 0.98%
2009-03-06 0 1.020 1.000 1.020 0.990 1.020 530,000 527,640 0.9955 0.952 0.933 0.952 0.924 0.952 567,772 0.9293 0.00%
2009-03-05 0 1.020 1.000 1.020 1.000 1.070 813,000 830,980 1.0221 0.952 0.933 0.952 0.933 0.999 870,941 0.9541 -2.86%
2009-03-04 0 1.050 1.050 1.070 0.990 1.070 1,128,000 1,166,880 1.0345 0.980 0.980 0.999 0.924 0.999 1,208,391 0.9656 3.96%
2009-03-03 0 1.010 1.000 1.010 0.970 1.030 1,211,000 1,216,490 1.0045 0.943 0.933 0.943 0.905 0.961 1,297,306 0.9377 2.02%
2009-03-02 0 0.990 0.990 1.000 0.990 1.050 880,000 880,000 1.0000 0.924 0.924 0.933 0.924 0.980 942,716 0.9335 -5.71%
2009-02-27 0 1.050 1.050 1.060 1.000 1.130 1,881,000 2,007,520 1.0673 0.980 0.980 0.989 0.933 1.055 2,015,056 0.9963 -4.55%
2009-02-26 0 1.100 1.100 1.120 1.080 1.200 3,164,000 3,545,920 1.1207 1.027 1.027 1.045 1.008 1.120 3,389,493 1.0462 -4.35%
2009-02-25 0 1.150 1.140 1.150 1.120 1.190 609,000 698,410 1.1468 1.073 1.064 1.073 1.045 1.111 652,402 1.0705 1.77%
2009-02-24 0 1.130 1.120 1.130 1.100 1.130 866,000 960,660 1.1093 1.055 1.045 1.055 1.027 1.055 927,718 1.0355 -2.59%
2009-02-23 0 1.160 1.160 1.180 1.110 1.190 630,000 710,730 1.1281 1.083 1.083 1.101 1.036 1.111 674,899 1.0531 1.75%
2009-02-20 0 1.140 1.140 1.150 1.140 1.200 1,313,000 1,524,610 1.1612 1.064 1.064 1.073 1.064 1.120 1,406,575 1.0839 -5.00%
2009-02-19 0 1.200 1.200 1.220 1.190 1.260 2,509,000 3,059,780 1.2195 1.120 1.120 1.139 1.111 1.176 2,687,812 1.1384 -2.44%
2009-02-18 0 1.230 1.220 1.250 1.150 1.260 3,310,000 4,058,230 1.2261 1.148 1.139 1.167 1.073 1.176 3,545,898 1.1445 6.96%
2009-02-17 0 1.150 1.130 1.150 1.110 1.170 1,033,000 1,180,580 1.1429 1.073 1.055 1.073 1.036 1.092 1,106,620 1.0668 -2.54%
2009-02-16 0 1.180 1.180 1.190 1.130 1.210 1,218,000 1,412,980 1.1601 1.101 1.101 1.111 1.055 1.130 1,304,805 1.0829 -4.07%
2009-02-13 0 1.230 1.210 1.230 1.170 1.270 3,011,000 3,647,720 1.2115 1.148 1.130 1.148 1.092 1.186 3,225,589 1.1309 0.00%
2009-02-12 0 1.230 1.230 1.240 1.220 1.340 7,748,000 9,962,590 1.2858 1.148 1.148 1.158 1.139 1.251 8,300,186 1.2003 -2.38%
2009-02-11 0 1.260 1.260 1.270 1.210 1.530 26,462,000 35,987,130 1.3600 1.176 1.176 1.186 1.130 1.428 28,347,900 1.2695 -8.03%
2009-02-10 0 1.370 1.370 1.380 1.030 1.370 26,569,000 32,445,090 1.2212 1.279 1.279 1.288 0.961 1.279 28,462,526 1.1399 37.00%
2009-02-09 0 1.000 0.990 1.010 0.980 1.020 1,245,000 1,241,910 0.9975 0.933 0.924 0.943 0.915 0.952 1,333,729 0.9312 -0.99%
2009-02-06 0 1.010 1.000 1.010 0.960 1.030 3,269,000 3,239,910 0.9911 0.943 0.933 0.943 0.896 0.961 3,501,976 0.9252 -0.98%
2009-02-05 0 1.020 1.010 1.020 1.000 1.090 10,673,000 11,128,140 1.0426 0.952 0.943 0.952 0.933 1.017 11,433,646 0.9733 4.08%
2009-02-04 0 0.980 0.970 0.980 0.900 0.990 15,854,000 14,910,290 0.9405 0.915 0.905 0.915 0.840 0.924 16,983,887 0.8779 8.89%
2009-02-03 0 0.900 0.890 0.900 0.890 0.930 775,000 699,850 0.9030 0.840 0.831 0.840 0.831 0.868 830,233 0.8430 0.00%
2009-02-02 0 0.900 0.900 0.920 0.890 0.940 2,055,000 1,881,620 0.9156 0.840 0.840 0.859 0.831 0.877 2,201,456 0.8547 -4.26%
2009-01-30 0 0.940 0.940 0.950 0.940 0.970 3,189,000 3,021,290 0.9474 0.877 0.877 0.887 0.877 0.905 3,416,274 0.8844 1.08%
2009-01-29 0 0.930 0.930 0.940 0.900 1.030 1,821,000 1,720,530 0.9448 0.868 0.868 0.877 0.840 0.961 1,950,779 0.8820 1.09%
2009-01-23 0 0.920 0.900 0.930 0.860 0.930 1,740,000 1,563,980 0.8988 0.859 0.840 0.868 0.803 0.868 1,864,007 0.8390 2.22%
2009-01-22 0 0.900 0.890 0.900 0.900 1.000 4,040,000 3,739,730 0.9257 0.840 0.831 0.840 0.840 0.933 4,327,924 0.8641 -12.62%
2009-01-21 0 1.030 1.030 1.080 1.030 1.030 20,000 20,600 1.0300 0.961 0.961 1.008 0.961 0.961 21,425 0.9615 -5.50%
2009-01-20 0 1.090 1.060 1.080 1.060 1.090 38,000 40,340 1.0616 1.017 0.989 1.008 0.989 1.017 40,708 0.9910 2.83%
2009-01-19 0 1.060 1.060 1.080 1.060 1.070 112,000 118,890 1.0615 0.989 0.989 1.008 0.989 0.999 119,982 0.9909 -2.75%
2009-01-16 0 1.090 1.080 1.100 1.080 1.100 235,000 256,000 1.0894 1.017 1.008 1.027 1.008 1.027 251,748 1.0169 0.93%
2009-01-15 0 1.080 1.070 1.090 1.060 1.110 300,000 324,110 1.0804 1.008 0.999 1.017 0.989 1.036 321,380 1.0085 -1.82%
2009-01-14 0 1.100 1.100 1.140 1.090 1.120 172,000 190,420 1.1071 1.027 1.027 1.064 1.017 1.045 184,258 1.0334 0.92%
2009-01-13 0 1.090 1.090 1.100 1.060 1.130 330,000 365,300 1.1070 1.017 1.017 1.027 0.989 1.055 353,519 1.0333 0.93%
2009-01-12 0 1.080 1.080 1.110 1.070 1.140 622,000 695,030 1.1174 1.008 1.008 1.036 0.999 1.064 666,329 1.0431 -8.47%
2009-01-09 0 1.180 1.170 1.190 1.140 1.190 616,000 713,650 1.1585 1.101 1.092 1.111 1.064 1.111 659,901 1.0814 0.85%
2009-01-08 0 1.170 1.170 1.190 1.170 1.250 1,892,000 2,265,510 1.1974 1.092 1.092 1.111 1.092 1.167 2,026,840 1.1178 -10.00%
2009-01-07 0 1.300 1.280 1.300 1.220 1.380 3,569,000 4,663,920 1.3068 1.214 1.195 1.214 1.139 1.288 3,823,356 1.2198 5.69%
2009-01-06 0 1.230 1.220 1.230 1.080 1.240 2,551,000 2,964,430 1.1621 1.148 1.139 1.148 1.008 1.158 2,732,805 1.0848 10.81%
2009-01-05 0 1.110 1.100 1.110 1.040 1.110 1,121,000 1,205,390 1.0753 1.036 1.027 1.036 0.971 1.036 1,200,892 1.0037 7.77%
2009-01-02 0 1.030 1.020 1.030 1.010 1.070 1,132,000 1,174,220 1.0373 0.961 0.952 0.961 0.943 0.999 1,212,676 0.9683 0.98%
2008-12-31 0 1.020 1.000 1.020 0.970 1.020 670,000 677,910 1.0118 0.952 0.933 0.952 0.905 0.952 717,750 0.9445 2.00%
2008-12-30 0 1.000 0.980 1.000 0.960 1.010 295,000 289,520 0.9814 0.933 0.915 0.933 0.896 0.943 316,024 0.9161 0.00%
2008-12-29 0 1.000 0.980 1.000 0.950 1.020 618,000 605,980 0.9806 0.933 0.915 0.933 0.887 0.952 662,044 0.9153 2.04%
2008-12-24 0 0.980 0.980 0.990 0.930 1.000 572,000 562,770 0.9839 0.915 0.915 0.924 0.868 0.933 612,765 0.9184 -1.01%
2008-12-23 0 0.990 0.990 1.000 0.970 1.080 1,047,000 1,062,970 1.0153 0.924 0.924 0.933 0.905 1.008 1,121,618 0.9477 -9.17%
2008-12-22 0 1.090 1.090 1.100 1.090 1.130 589,000 655,290 1.1125 1.017 1.017 1.027 1.017 1.055 630,977 1.0385 -2.68%
2008-12-19 0 1.120 1.110 1.120 1.110 1.150 980,000 1,102,960 1.1255 1.045 1.036 1.045 1.036 1.073 1,049,843 1.0506 -1.75%
2008-12-18 0 1.140 1.120 1.150 1.080 1.150 1,048,000 1,163,010 1.1097 1.064 1.045 1.073 1.008 1.073 1,122,689 1.0359 2.70%
2008-12-17 0 1.110 1.090 1.110 1.070 1.130 994,000 1,090,820 1.0974 1.036 1.017 1.036 0.999 1.055 1,064,841 1.0244 1.83%
2008-12-16 0 1.090 1.080 1.090 1.060 1.120 521,000 567,050 1.0884 1.017 1.008 1.017 0.989 1.045 558,131 1.0160 0.00%
2008-12-15 0 1.090 1.090 1.100 1.080 1.160 960,000 1,066,300 1.1107 1.017 1.017 1.027 1.008 1.083 1,028,418 1.0368 0.93%
2008-12-12 0 1.080 1.050 1.080 1.010 1.130 1,349,000 1,440,970 1.0682 1.008 0.980 1.008 0.943 1.055 1,445,141 0.9971 -6.90%
2008-12-11 0 1.160 1.140 1.160 1.110 1.230 2,258,000 2,646,370 1.1720 1.083 1.064 1.083 1.036 1.148 2,418,924 1.0940 -2.52%
2008-12-10 0 1.190 1.180 1.190 1.090 1.200 3,684,000 4,258,710 1.1560 1.111 1.101 1.111 1.017 1.120 3,946,552 1.0791 13.33%
2008-12-09 0 1.050 1.050 1.070 0.920 1.080 4,569,000 4,644,480 1.0165 0.980 0.980 0.999 0.859 1.008 4,894,625 0.9489 12.90%
2008-12-08 0 0.930 0.930 0.940 0.890 0.960 1,531,000 1,409,300 0.9205 0.868 0.868 0.877 0.831 0.896 1,640,112 0.8593 5.68%
2008-12-05 0 0.880 0.850 0.880 0.850 0.880 435,000 375,890 0.8641 0.821 0.793 0.821 0.793 0.821 466,002 0.8066 0.00%
2008-12-04 0 0.880 0.870 0.890 0.870 0.920 2,036,000 1,797,040 0.8826 0.821 0.812 0.831 0.812 0.859 2,181,102 0.8239 -4.35%
2008-12-03 0 0.920 0.920 0.930 0.880 1.030 2,856,000 2,604,950 0.9121 0.859 0.859 0.868 0.821 0.961 3,059,542 0.8514 4.55%
2008-12-02 0 0.880 0.880 0.890 0.870 0.900 1,011,000 894,190 0.8845 0.821 0.821 0.831 0.812 0.840 1,083,052 0.8256 -5.38%
2008-12-01 0 0.930 0.930 0.950 0.900 0.960 955,000 883,690 0.9253 0.868 0.868 0.887 0.840 0.896 1,023,061 0.8638 3.33%
2008-11-28 0 0.900 0.870 0.900 0.880 0.970 1,398,000 1,262,730 0.9032 0.840 0.812 0.840 0.821 0.905 1,497,633 0.8432 1.12%
2008-11-27 0 0.890 0.880 0.890 0.870 0.920 747,000 673,340 0.9014 0.831 0.821 0.831 0.812 0.859 800,237 0.8414 0.00%
2008-11-26 0 0.890 0.890 0.900 0.880 0.910 377,000 335,880 0.8909 0.831 0.831 0.840 0.821 0.849 403,868 0.8317 -6.32%
2008-11-25 0 0.950 0.950 0.990 0.900 1.020 891,000 843,020 0.9462 0.887 0.887 0.924 0.840 0.952 954,500 0.8832 -2.06%
2008-11-24 0 0.970 0.940 0.980 0.930 0.990 496,000 483,200 0.9742 0.905 0.877 0.915 0.868 0.924 531,349 0.9094 3.19%
2008-11-21 0 0.940 0.930 0.950 0.920 0.990 1,119,000 1,051,520 0.9397 0.877 0.868 0.887 0.859 0.924 1,198,749 0.8772 -6.00%
2008-11-20 0 1.000 1.000 1.030 0.920 1.030 1,270,000 1,263,250 0.9947 0.933 0.933 0.961 0.859 0.961 1,360,511 0.9285 -12.28%
2008-11-19 0 1.140 1.140 1.150 1.100 1.370 3,827,000 4,600,630 1.2022 1.064 1.064 1.073 1.027 1.279 4,099,744 1.1222 -10.24%
2008-11-18 0 1.270 1.250 1.270 1.050 1.540 11,481,000 15,137,380 1.3185 1.186 1.167 1.186 0.980 1.438 12,299,231 1.2308 20.95%
2008-11-17 0 1.050 1.030 1.050 0.700 1.050 4,165,000 3,889,420 0.9338 0.980 0.961 0.980 0.653 0.980 4,461,832 0.8717 47.89%
2008-11-14 0 0.710 0.710 0.720 0.700 0.740 75,000 54,530 0.7271 0.663 0.663 0.672 0.653 0.691 80,345 0.6787 -4.05%
2008-11-13 0 0.740 0.730 0.740 0.650 0.740 180,000 128,320 0.7129 0.691 0.681 0.691 0.607 0.691 192,828 0.6655 0.00%
2008-11-12 0 0.740 0.740 0.750 0.680 0.750 378,000 271,160 0.7174 0.691 0.691 0.700 0.635 0.700 404,939 0.6696 2.78%
2008-11-11 0 0.720 0.720 0.740 0.700 0.770 299,000 219,510 0.7341 0.672 0.672 0.691 0.653 0.719 320,309 0.6853 -6.49%
2008-11-10 0 0.770 0.760 0.770 0.740 0.810 761,000 585,810 0.7698 0.719 0.709 0.719 0.691 0.756 815,235 0.7186 1.32%
2008-11-07 0 0.760 0.750 0.760 0.630 0.760 1,305,000 910,870 0.6980 0.709 0.700 0.709 0.588 0.709 1,398,005 0.6515 7.04%
2008-11-06 0 0.710 0.680 0.710 0.660 0.720 333,000 234,940 0.7055 0.663 0.635 0.663 0.616 0.672 356,732 0.6586 -4.05%
2008-11-05 0 0.740 0.740 0.770 0.710 0.830 1,506,000 1,155,310 0.7671 0.691 0.691 0.719 0.663 0.775 1,613,330 0.7161 8.82%
2008-11-04 0 0.680 0.680 0.700 0.630 0.690 1,098,000 717,600 0.6536 0.635 0.635 0.653 0.588 0.644 1,176,253 0.6101 0.00%
2008-11-03 0 0.680 0.680 0.690 0.600 0.720 2,497,000 1,668,380 0.6682 0.635 0.635 0.644 0.560 0.672 2,674,957 0.6237 17.24%
2008-10-31 0 0.580 0.570 0.580 0.480 0.620 3,609,000 1,941,775 0.5380 0.541 0.532 0.541 0.448 0.579 3,866,207 0.5022 17.17%
2008-10-30 0 0.495 0.495 0.500 0.490 0.570 2,629,000 1,356,640 0.5160 0.462 0.462 0.467 0.457 0.532 2,816,364 0.4817 1.02%
2008-10-29 0 0.490 0.490 0.500 0.490 0.540 1,595,000 801,880 0.5027 0.457 0.457 0.467 0.457 0.504 1,708,673 0.4693 -9.26%
2008-10-28 0 0.540 0.530 0.540 0.520 0.560 200,000 106,720 0.5336 0.504 0.495 0.504 0.485 0.523 214,254 0.4981 3.85%
2008-10-27 0 0.520 0.480 0.520 0.500 0.620 355,000 199,950 0.5632 0.485 0.448 0.485 0.467 0.579 380,300 0.5258 -16.13%
2008-10-24 0 0.620 0.620 0.650 0.620 0.650 120,000 77,400 0.6450 0.579 0.579 0.607 0.579 0.607 128,552 0.6021 -11.43%
2008-10-23 0 0.700 0.620 0.700 0.620 0.700 180,000 116,450 0.6469 0.653 0.579 0.653 0.579 0.653 192,828 0.6039 -1.41%
2008-10-22 0 0.710 0.650 0.710 0.650 0.750 773,000 535,600 0.6929 0.663 0.607 0.663 0.607 0.700 828,090 0.6468 1.43%
2008-10-21 0 0.700 0.670 0.700 0.660 0.780 825,000 585,090 0.7092 0.653 0.625 0.653 0.616 0.728 883,796 0.6620 7.69%
2008-10-20 0 0.650 0.650 0.670 0.610 0.700 1,097,000 711,920 0.6490 0.607 0.607 0.625 0.569 0.653 1,175,181 0.6058 0.00%
2008-10-17 0 0.650 0.650 0.670 0.650 0.820 2,068,000 1,473,840 0.7127 0.607 0.607 0.625 0.607 0.765 2,215,383 0.6653 -22.62%
2008-10-16 0 0.840 0.840 0.860 0.820 0.940 739,000 619,290 0.8380 0.784 0.784 0.803 0.765 0.877 791,667 0.7823 -14.29%
2008-10-15 0 0.980 0.970 0.980 0.900 1.000 1,336,000 1,270,780 0.9512 0.915 0.905 0.915 0.840 0.933 1,431,214 0.8879 -2.00%
2008-10-14 0 1.000 0.990 1.000 0.950 1.280 2,111,000 2,324,660 1.1012 0.933 0.924 0.933 0.887 1.195 2,261,447 1.0280 -20.63%
2008-10-13 0 1.260 1.060 1.300 1.150 1.300 275,000 334,270 1.2155 1.176 0.989 1.214 1.073 1.214 294,599 1.1347 0.00%
2008-10-10 0 1.260 1.200 1.260 1.180 1.260 415,000 502,940 1.2119 1.176 1.120 1.176 1.101 1.176 444,576 1.1313 -14.86%
2008-10-09 0 1.480 1.180 1.480 1.180 1.480 265,000 315,900 1.1921 1.382 1.101 1.382 1.101 1.382 283,886 1.1128 34.55%
2008-10-08 0 1.100 1.100 1.180 1.060 1.400 1,344,000 1,569,230 1.1676 1.027 1.027 1.101 0.989 1.307 1,439,785 1.0899 -26.67%
2008-10-06 0 1.500 1.450 1.500 1.500 1.670 205,000 327,090 1.5956 1.400 1.354 1.400 1.400 1.559 219,610 1.4894 -9.64%
2008-10-03 0 1.660 1.660 1.850 1.660 1.850 102,000 180,850 1.7730 1.550 1.550 1.727 1.550 1.727 109,269 1.6551 -14.43%
2008-10-02 0 1.940 1.810 1.940 1.760 1.950 203,000 360,790 1.7773 1.811 1.690 1.811 1.643 1.820 217,467 1.6591 -1.52%
2008-09-30 0 1.970 1.950 1.970 1.900 2.200 637,000 1,273,130 1.9986 1.839 1.820 1.839 1.774 2.054 682,398 1.8657 -14.35%
2008-09-29 0 2.300 2.290 2.300 2.210 2.500 174,000 405,160 2.3285 2.147 2.138 2.147 2.063 2.334 186,401 2.1736 -11.54%
2008-09-26 0 2.600 2.200 2.600 2.630 2.630 10,000 26,300 2.6300 2.427 2.054 2.427 2.455 2.455 10,713 2.4550 -2.99%
2008-09-25 0 2.680 2.400 2.700 2.680 2.680 10,000 26,800 2.6800 2.502 2.240 2.520 2.502 2.502 10,713 2.5017 -4.29%
2008-09-24 0 2.800 2.190 2.800 - - 0 0 - 2.614 2.044 2.614 - - 0 - -2.44%
2008-09-23 0 2.870 2.260 2.870 - - 0 0 - 2.679 2.110 2.679 - - 0 - -0.69%
2008-09-22 0 2.890 2.700 2.890 2.900 2.900 30,000 87,000 2.9000 2.698 2.520 2.698 2.707 2.707 32,138 2.7071 0.00%
2008-09-19 0 2.890 2.690 2.890 2.890 3.100 47,000 138,480 2.9464 2.698 2.511 2.698 2.698 2.894 50,350 2.7504 3.21%
2008-09-18 0 2.800 2.500 2.700 2.300 2.800 62,000 153,300 2.4726 2.614 2.334 2.520 2.147 2.614 66,419 2.3081 8.53%
2008-09-17 0 2.700 2.500 2.700 2.500 2.700 91,000 231,800 2.5473 2.408 2.230 2.408 2.230 2.408 102,020 2.2721 0.00%
2008-09-16 0 2.700 2.650 2.750 2.580 2.750 86,000 227,680 2.6474 2.408 2.364 2.453 2.301 2.453 96,414 2.3615 -7.85%
2008-09-12 0 2.930 2.850 2.930 2.840 3.000 249,000 711,590 2.8578 2.614 2.542 2.614 2.533 2.676 279,153 2.5491 2.81%
2008-09-11 0 2.850 2.850 2.990 2.820 3.050 468,000 1,354,500 2.8942 2.542 2.542 2.667 2.515 2.721 524,672 2.5816 -6.56%
2008-09-10 0 3.050 2.970 3.050 2.900 3.330 1,090,000 3,335,450 3.0600 2.721 2.649 2.721 2.587 2.970 1,221,993 2.7295 -10.03%
2008-09-09 0 3.390 3.120 3.400 3.300 3.780 140,000 489,680 3.4977 3.024 2.783 3.033 2.944 3.372 156,953 3.1199 -12.63%
2008-09-08 0 3.880 3.680 3.880 3.880 3.880 20,000 77,600 3.8800 3.461 3.283 3.461 3.461 3.461 22,422 3.4609 -0.51%
2008-09-05 0 3.900 3.550 4.000 - - 0 0 - 3.479 3.167 3.568 - - 0 - -2.50%
2008-09-04 0 4.000 3.660 4.000 3.700 4.000 71,000 265,900 3.7451 3.568 3.265 3.568 3.300 3.568 79,598 3.3405 -1.23%
2008-09-03 0 4.050 3.800 4.050 3.800 4.050 191,000 743,920 3.8949 3.613 3.390 3.613 3.390 3.613 214,129 3.4742 1.25%
2008-09-02 0 4.000 3.900 4.000 - - 0 0 - 3.568 3.479 3.568 - - 0 - 0.00%
2008-09-01 0 4.000 4.000 4.100 4.000 4.000 18,000 72,000 4.0000 3.568 3.568 3.657 3.568 3.568 20,180 3.5679 -4.31%
2008-08-29 0 4.180 3.980 4.180 4.200 4.200 2,000 8,400 4.2000 3.728 3.550 3.728 3.746 3.746 2,242 3.7463 1.46%
2008-08-28 0 4.120 4.080 4.120 4.100 4.440 124,000 518,090 4.1781 3.675 3.639 3.675 3.657 3.960 139,016 3.7268 -2.83%
2008-08-27 0 4.240 4.150 4.240 4.100 4.490 304,000 1,273,550 4.1893 3.782 3.702 3.782 3.657 4.005 340,813 3.7368 0.95%
2008-08-26 0 4.200 4.000 4.200 3.800 4.300 453,000 1,885,670 4.1626 3.746 3.568 3.746 3.390 3.836 507,856 3.7130 1.20%
2008-08-25 0 4.150 4.000 4.150 4.050 4.150 59,000 239,690 4.0625 3.702 3.568 3.702 3.613 3.702 66,145 3.6237 5.06%
2008-08-21 0 3.950 3.860 3.950 3.940 4.000 12,000 47,430 3.9525 3.523 3.443 3.523 3.514 3.568 13,453 3.5256 0.25%
2008-08-20 0 3.940 3.700 3.940 - - 0 0 - 3.514 3.300 3.514 - - 0 - -0.25%
2008-08-19 0 3.950 3.950 3.970 3.830 4.020 42,000 166,300 3.9595 3.523 3.523 3.541 3.416 3.586 47,086 3.5318 -1.00%
2008-08-18 0 3.990 3.700 3.990 - - 0 0 - 3.559 3.300 3.559 - - 0 - -0.99%
2008-08-15 0 4.030 3.850 4.030 4.050 4.050 20,000 81,000 4.0500 3.595 3.434 3.595 3.613 3.613 22,422 3.6125 -0.49%
2008-08-14 0 4.050 3.850 4.050 4.050 4.050 10,000 40,500 4.0500 3.613 3.434 3.613 3.613 3.613 11,211 3.6125 -1.22%
2008-08-13 0 4.100 3.850 4.090 4.000 4.200 50,000 204,630 4.0926 3.657 3.434 3.648 3.568 3.746 56,055 3.6505 -5.75%
2008-08-12 0 4.350 4.050 4.350 4.100 4.350 9,000 38,050 4.2278 3.880 3.613 3.880 3.657 3.880 10,090 3.7711 0.00%
2008-08-11 0 4.350 4.100 4.350 4.150 4.350 50,000 207,700 4.1540 3.880 3.657 3.880 3.702 3.880 56,055 3.7053 -1.14%
2008-08-08 0 4.400 4.230 4.400 4.100 4.400 16,000 66,900 4.1813 3.925 3.773 3.925 3.657 3.925 17,938 3.7296 -1.79%
2008-08-07 0 4.480 4.480 4.490 4.400 4.550 10,000 44,190 4.4190 3.996 3.996 4.005 3.925 4.059 11,211 3.9417 -3.86%
2008-08-05 0 4.660 4.200 4.660 - - 0 0 - 4.157 3.746 4.157 - - 0 - -0.43%
2008-08-04 0 4.680 4.380 4.680 4.500 4.700 28,000 126,900 4.5321 4.174 3.907 4.174 4.014 4.192 31,391 4.0426 -0.43%
2008-08-01 0 4.700 4.500 4.700 4.650 4.750 28,000 131,450 4.6946 4.192 4.014 4.192 4.148 4.237 31,391 4.1876 -2.08%
2008-07-31 0 4.800 4.500 4.800 - - 0 0 - 4.282 4.014 4.282 - - 0 - 0.00%
2008-07-30 0 4.800 4.500 4.800 - - 0 0 - 4.282 4.014 4.282 - - 0 - 0.00%
2008-07-29 0 4.800 4.300 4.800 4.600 4.800 4,000 18,600 4.6500 4.282 3.836 4.282 4.103 4.282 4,484 4.1477 0.00%
2008-07-28 0 4.800 4.350 4.800 - - 0 0 - 4.282 3.880 4.282 - - 0 - 0.00%
2008-07-25 0 4.800 4.450 4.800 - - 0 0 - 4.282 3.969 4.282 - - 0 - 0.00%
2008-07-24 0 4.800 4.500 4.800 4.800 4.800 5,000 24,000 4.8000 4.282 4.014 4.282 4.282 4.282 5,605 4.2815 0.00%
2008-07-23 0 4.800 4.900 5.000 - - 0 0 - 4.282 4.371 4.460 - - 0 - -2.04%
2008-07-22 0 4.900 4.500 4.900 4.900 4.900 2,000 9,800 4.9000 4.371 4.014 4.371 4.371 4.371 2,242 4.3707 2.08%
2008-07-21 0 4.800 4.760 4.850 4.750 4.800 16,000 76,420 4.7763 4.282 4.246 4.326 4.237 4.282 17,938 4.2603 1.05%
2008-07-18 0 4.750 4.750 4.780 4.600 4.750 128,000 604,970 4.7263 4.237 4.237 4.264 4.103 4.237 143,500 4.2158 1.06%
2008-07-17 0 4.700 4.650 4.800 4.650 4.700 268,000 1,256,000 4.6866 4.192 4.148 4.282 4.148 4.192 300,453 4.1803 1.08%
2008-07-16 0 4.650 4.560 4.700 4.650 4.700 169,000 786,450 4.6536 4.148 4.067 4.192 4.148 4.192 189,465 4.1509 -1.06%
2008-07-15 0 4.700 4.500 4.700 4.700 4.700 117,000 549,900 4.7000 4.192 4.014 4.192 4.192 4.192 131,168 4.1923 0.00%
2008-07-14 0 4.700 4.310 4.800 4.700 4.700 53,000 249,100 4.7000 4.192 3.844 4.282 4.192 4.192 59,418 4.1923 0.00%
2008-07-11 0 4.700 4.220 4.800 - - 0 0 - 4.192 3.764 4.282 - - 0 - 0.00%
2008-07-10 0 4.700 4.230 4.950 4.800 4.800 3,000 14,400 4.8000 4.192 3.773 4.415 4.282 4.282 3,363 4.2815 0.00%
2008-07-09 0 4.700 4.350 4.700 4.700 4.700 13,000 61,100 4.7000 4.192 3.880 4.192 4.192 4.192 14,574 4.1923 0.00%
2008-07-08 0 4.700 4.230 4.700 - - 0 0 - 4.192 3.773 4.192 - - 0 - 0.00%
2008-07-07 0 4.700 4.350 4.750 4.700 4.700 21,000 98,700 4.7000 4.192 3.880 4.237 4.192 4.192 23,543 4.1923 0.00%
2008-07-04 0 4.700 4.500 4.700 4.700 4.700 2,000 9,400 4.7000 4.192 4.014 4.192 4.192 4.192 2,242 4.1923 0.00%
2008-07-03 0 4.700 4.520 4.700 4.700 4.700 14,000 65,800 4.7000 4.192 4.032 4.192 4.192 4.192 15,695 4.1923 0.00%
2008-07-02 0 4.700 4.550 4.700 4.700 4.850 153,000 722,800 4.7242 4.192 4.059 4.192 4.192 4.326 171,527 4.2139 0.00%
2008-06-30 0 4.700 4.700 4.740 4.590 4.770 136,300 637,145 4.6746 4.192 4.192 4.228 4.094 4.255 152,805 4.1697 -1.47%
2008-06-27 0 4.770 4.700 4.770 4.320 4.800 26,000 123,300 4.7423 4.255 4.192 4.255 3.853 4.282 29,148 4.2301 -0.63%
2008-06-26 0 4.800 4.200 4.800 - - 0 0 - 4.282 3.746 4.282 - - 0 - -0.83%
2008-06-25 0 4.840 - 4.840 4.890 4.900 16,000 78,300 4.8938 4.317 - 4.317 4.362 4.371 17,938 4.3652 0.83%
2008-06-24 0 4.800 4.600 4.800 4.800 4.800 6,000 28,800 4.8000 4.282 4.103 4.282 4.282 4.282 6,727 4.2815 -3.81%
2008-06-23 0 4.990 4.500 4.990 5.000 5.000 1,200 6,000 5.0000 4.451 4.014 4.451 4.460 4.460 1,345 4.4599 -0.20%
2008-06-20 0 5.000 4.670 5.000 5.000 5.000 2,000 10,000 5.0000 4.460 4.166 4.460 4.460 4.460 2,242 4.4599 3.09%
2008-06-19 0 4.850 4.630 4.850 4.750 4.850 53,000 253,000 4.7736 4.326 4.130 4.326 4.237 4.326 59,418 4.2580 0.00%
2008-06-18 0 4.850 4.730 4.850 4.850 4.950 11,000 54,350 4.9409 4.326 4.219 4.326 4.326 4.415 12,332 4.4072 1.25%
2008-06-17 0 4.790 4.620 4.790 4.750 4.800 19,000 90,750 4.7763 4.273 4.121 4.273 4.237 4.282 21,301 4.2604 0.84%
2008-06-16 0 4.750 4.750 4.950 4.680 4.700 1,371,000 6,443,530 4.6999 4.237 4.237 4.415 4.174 4.192 1,537,021 4.1922 4.17%
2008-06-13 0 4.560 4.560 4.600 4.510 4.580 148,000 673,700 4.5520 4.067 4.067 4.103 4.023 4.085 165,922 4.0603 -2.56%
2008-06-12 0 4.680 4.670 4.700 4.680 5.080 887,000 4,194,350 4.7287 4.174 4.166 4.192 4.174 4.531 994,411 4.2179 -9.65%
2008-06-11 0 5.180 5.090 5.180 5.150 5.180 147,000 758,160 5.1576 4.620 4.540 4.620 4.594 4.620 164,801 4.6005 0.39%
2008-06-10 0 5.160 5.150 5.200 5.120 5.200 299,000 1,541,990 5.1572 4.603 4.594 4.638 4.567 4.638 335,207 4.6001 -1.71%
2008-06-06 0 5.250 5.210 5.280 5.250 5.300 67,000 352,050 5.2545 4.683 4.647 4.710 4.683 4.728 75,113 4.6869 -0.94%
2008-06-05 0 5.300 5.200 5.300 5.300 5.300 4,000 21,200 5.3000 4.728 4.638 4.728 4.728 4.728 4,484 4.7275 0.00%
2008-06-04 0 5.300 5.250 5.300 5.300 5.300 67,000 355,100 5.3000 4.728 4.683 4.728 4.728 4.728 75,113 4.7275 0.00%
2008-06-03 0 5.300 5.200 5.300 5.280 5.450 87,000 461,060 5.2995 4.728 4.638 4.728 4.710 4.861 97,535 4.7271 0.00%
2008-06-02 0 5.300 5.280 5.300 5.180 5.380 273,000 1,426,420 5.2250 4.728 4.710 4.728 4.620 4.799 306,059 4.6606 2.32%
2008-05-30 0 5.180 5.180 5.200 5.140 5.270 1,098,000 5,697,020 5.1885 4.620 4.620 4.638 4.585 4.701 1,230,962 4.6281 0.78%
2008-05-29 0 5.140 5.100 5.150 5.100 5.220 110,000 567,890 5.1626 4.585 4.549 4.594 4.549 4.656 123,320 4.6050 0.98%
2008-05-28 0 5.090 5.060 5.110 5.050 5.150 273,000 1,383,250 5.0668 4.540 4.513 4.558 4.505 4.594 306,059 4.5196 0.79%
2008-05-27 0 5.050 4.900 5.090 5.050 5.160 712,000 3,621,430 5.0863 4.505 4.371 4.540 4.505 4.603 798,219 4.5369 3.06%
2008-05-26 0 4.900 4.900 5.000 4.800 5.000 157,000 767,990 4.8917 4.371 4.371 4.460 4.282 4.460 176,012 4.3633 -2.00%
2008-05-23 0 5.000 4.820 5.000 4.980 5.000 70,000 349,840 4.9977 4.460 4.299 4.460 4.442 4.460 78,477 4.4579 1.01%
2008-05-22 0 4.950 4.900 4.980 4.800 4.950 85,000 411,900 4.8459 4.415 4.371 4.442 4.282 4.415 95,293 4.3225 -1.00%
2008-05-21 0 5.000 4.960 5.030 4.960 5.110 88,000 444,470 5.0508 4.460 4.424 4.487 4.424 4.558 98,656 4.5052 -2.15%
2008-05-20 0 5.110 5.000 5.110 5.090 5.190 547,000 2,811,760 5.1403 4.558 4.460 4.558 4.540 4.629 613,239 4.5851 -1.16%
2008-05-19 0 5.170 5.080 5.170 5.090 5.240 258,000 1,331,290 5.1600 4.612 4.531 4.612 4.540 4.674 289,242 4.6027 0.98%
2008-05-16 0 5.120 5.070 5.120 4.980 5.140 1,202,000 6,043,140 5.0276 4.567 4.522 4.567 4.442 4.585 1,347,556 4.4845 2.40%
2008-05-15 0 5.000 4.990 5.000 4.970 5.050 922,000 4,608,680 4.9986 4.460 4.451 4.460 4.433 4.505 1,033,649 4.4586 0.40%
2008-05-14 0 4.980 4.950 4.980 4.970 4.980 51,000 253,770 4.9759 4.442 4.415 4.442 4.433 4.442 57,176 4.4384 0.00%
2008-05-13 0 4.980 4.900 4.980 4.980 4.980 75,000 373,500 4.9800 4.442 4.371 4.442 4.442 4.442 84,082 4.4421 0.00%
2008-05-09 0 4.980 4.920 4.980 4.980 4.980 40,000 199,200 4.9800 4.442 4.389 4.442 4.442 4.442 44,844 4.4421 0.00%
2008-05-08 0 4.980 4.950 4.980 4.880 4.980 127,000 630,210 4.9623 4.442 4.415 4.442 4.353 4.442 142,379 4.4263 1.01%
2008-05-07 0 4.990 4.960 5.000 4.950 5.020 462,000 2,306,840 4.9932 4.397 4.371 4.406 4.362 4.424 524,249 4.4003 1.01%
2008-05-06 0 4.940 4.900 4.940 4.920 4.950 78,000 385,640 4.9441 4.353 4.318 4.353 4.336 4.362 88,510 4.3570 0.41%
2008-05-05 0 4.920 4.880 4.930 4.910 4.940 29,000 142,810 4.9245 4.336 4.301 4.345 4.327 4.353 32,907 4.3397 0.41%
2008-05-02 0 4.900 4.850 4.900 4.800 4.950 55,000 269,990 4.9089 4.318 4.274 4.318 4.230 4.362 62,411 4.3260 0.41%
2008-04-30 0 4.880 4.880 4.890 4.800 4.850 353,290 1,695,892 4.8003 4.301 4.301 4.309 4.230 4.274 400,892 4.2303 -0.41%
2008-04-29 0 4.900 4.810 4.900 4.810 4.950 47,000 230,170 4.8972 4.318 4.239 4.318 4.239 4.362 53,333 4.3157 0.00%
2008-04-28 0 4.900 4.850 4.900 4.700 4.900 11,000 51,900 4.7182 4.318 4.274 4.318 4.142 4.318 12,482 4.1579 0.82%
2008-04-25 0 4.860 4.750 4.860 4.600 4.930 358,000 1,712,970 4.7848 4.283 4.186 4.283 4.054 4.345 406,236 4.2167 -1.62%
2008-04-24 0 4.940 4.910 4.950 4.940 5.050 208,000 1,033,000 4.9663 4.353 4.327 4.362 4.353 4.450 236,026 4.3766 0.00%
2008-04-23 0 4.940 4.890 4.940 4.900 4.940 230,000 1,128,930 4.9084 4.353 4.309 4.353 4.318 4.353 260,990 4.3256 0.61%
2008-04-22 0 4.910 4.800 4.910 4.750 4.910 59,000 286,980 4.8641 4.327 4.230 4.327 4.186 4.327 66,950 4.2865 0.20%
2008-04-21 0 4.900 4.790 4.900 4.780 4.900 92,000 442,800 4.8130 4.318 4.221 4.318 4.212 4.318 104,396 4.2415 1.03%
2008-04-18 0 4.850 4.780 4.880 4.750 4.900 281,000 1,364,860 4.8572 4.274 4.212 4.301 4.186 4.318 318,862 4.2804 1.04%
2008-04-17 0 4.800 4.740 4.800 4.720 4.830 381,000 1,825,720 4.7919 4.230 4.177 4.230 4.160 4.256 432,335 4.2229 2.35%
2008-04-16 0 4.690 4.690 4.740 4.500 4.500 1,000 4,500 4.5000 4.133 4.133 4.177 3.966 3.966 1,135 3.9657 -0.21%
2008-04-15 0 4.700 4.500 4.700 - - 0 0 - 4.142 3.966 4.142 - - 0 - 0.00%
2008-04-14 0 4.700 4.500 4.700 - - 0 0 - 4.142 3.966 4.142 - - 0 - -1.05%
2008-04-11 0 4.750 4.720 4.750 4.640 4.750 81,000 381,440 4.7091 4.186 4.160 4.186 4.089 4.186 91,914 4.1500 2.81%
2008-04-10 0 4.620 4.590 4.650 4.620 4.620 45,000 207,900 4.6200 4.071 4.045 4.098 4.071 4.071 51,063 4.0714 -1.28%
2008-04-09 0 4.680 4.490 4.680 4.680 4.680 2,000 9,360 4.6800 4.124 3.957 4.124 4.124 4.124 2,269 4.1243 1.74%
2008-04-08 0 4.600 4.600 4.680 4.600 4.750 116,000 541,450 4.6677 4.054 4.054 4.124 4.054 4.186 131,630 4.1134 -1.92%
2008-04-07 0 4.690 4.690 4.700 4.360 4.700 240,000 1,094,090 4.5587 4.133 4.133 4.142 3.842 4.142 272,337 4.0174 0.86%
2008-04-03 0 4.650 4.550 4.690 4.650 4.720 121,000 567,470 4.6898 4.098 4.010 4.133 4.098 4.160 137,303 4.1330 0.22%
2008-04-02 0 4.640 4.640 4.690 4.620 4.660 111,000 514,780 4.6377 4.089 4.089 4.133 4.071 4.107 125,956 4.0870 -2.52%
2008-04-01 0 4.760 4.600 4.800 4.740 4.800 138,000 658,170 4.7693 4.195 4.054 4.230 4.177 4.230 156,594 4.2030 -0.83%
2008-03-31 0 4.800 4.740 4.800 4.670 4.900 201,000 957,260 4.7625 4.230 4.177 4.230 4.115 4.318 228,083 4.1970 3.00%
2008-03-28 0 4.660 4.660 4.690 4.660 4.710 114,000 532,840 4.6740 4.107 4.107 4.133 4.107 4.151 129,360 4.1190 1.08%
2008-03-27 0 4.610 4.610 4.660 4.450 4.660 146,000 676,330 4.6324 4.063 4.063 4.107 3.922 4.107 165,672 4.0823 -0.65%
2008-03-26 0 4.640 4.640 4.670 4.600 4.740 407,000 1,897,820 4.6629 4.089 4.089 4.115 4.054 4.177 461,839 4.1093 0.87%
2008-03-25 0 4.600 4.600 4.750 4.290 4.690 167,000 750,410 4.4935 4.054 4.054 4.186 3.781 4.133 189,501 3.9599 2.68%
2008-03-20 0 4.480 4.480 4.490 4.320 4.480 139,000 609,390 4.3841 3.948 3.948 3.957 3.807 3.948 157,729 3.8635 -3.24%
2008-03-19 0 4.630 4.560 4.700 4.570 4.700 117,000 540,870 4.6228 4.080 4.019 4.142 4.027 4.142 132,764 4.0739 1.54%
2008-03-18 0 4.560 4.480 4.560 4.490 4.610 68,500 313,225 4.5726 4.019 3.948 4.019 3.957 4.063 77,730 4.0297 -4.00%
2008-03-17 0 4.750 4.560 4.850 4.750 4.750 20,000 95,500 4.7750 4.186 4.019 4.274 4.186 4.186 22,695 4.2080 -5.00%
2008-03-14 0 5.000 4.820 5.000 - - 0 0 - 4.406 4.248 4.406 - - 0 - -3.85%
2008-03-13 0 5.200 4.800 5.200 5.030 5.200 6,000 30,690 5.1150 4.583 4.230 4.583 4.433 4.583 6,808 4.5076 0.00%
2008-03-12 0 5.200 5.000 5.200 5.000 5.220 214,000 1,084,160 5.0662 4.583 4.406 4.583 4.406 4.600 242,834 4.4646 3.38%
2008-03-11 0 5.030 4.810 5.030 4.850 5.030 45,000 220,210 4.8936 4.433 4.239 4.433 4.274 4.433 51,063 4.3125 -1.18%
2008-03-10 0 5.090 4.800 5.100 4.850 5.090 25,000 122,540 4.9016 4.486 4.230 4.494 4.274 4.486 28,368 4.3196 0.39%
2008-03-07 0 5.070 5.070 5.150 5.070 5.150 48,000 244,450 5.0927 4.468 4.468 4.538 4.468 4.538 54,467 4.4880 -0.59%
2008-03-06 0 5.100 5.100 5.150 5.000 5.100 283,000 1,442,350 5.0966 4.494 4.494 4.538 4.406 4.494 321,131 4.4915 0.00%
2008-03-05 0 5.100 4.900 5.120 5.000 5.200 89,000 452,400 5.0831 4.494 4.318 4.512 4.406 4.583 100,992 4.4796 2.00%
2008-03-04 0 5.000 4.920 5.150 4.900 5.100 122,000 613,550 5.0291 4.406 4.336 4.538 4.318 4.494 138,438 4.4319 -1.96%
2008-03-03 0 5.100 5.000 5.100 5.100 5.110 52,000 265,500 5.1058 4.494 4.406 4.494 4.494 4.503 59,006 4.4995 -3.77%
2008-02-29 0 5.300 5.300 5.400 5.150 5.500 108,500 578,555 5.3323 4.671 4.671 4.759 4.538 4.847 123,119 4.6991 0.00%
2008-02-28 0 5.300 5.260 5.400 5.200 5.600 210,000 1,131,860 5.3898 4.671 4.635 4.759 4.583 4.935 238,295 4.7498 3.92%
2008-02-27 0 5.100 5.100 5.190 5.000 5.110 674,000 3,410,650 5.0603 4.494 4.494 4.574 4.406 4.503 764,814 4.4595 0.99%
2008-02-26 0 5.050 4.920 5.050 4.920 5.150 739,000 3,749,140 5.0733 4.450 4.336 4.450 4.336 4.538 838,572 4.4709 4.77%
2008-02-25 0 4.820 4.820 4.950 4.760 4.860 10,000 48,100 4.8100 4.248 4.248 4.362 4.195 4.283 11,347 4.2389 0.21%
2008-02-22 0 4.810 - 5.000 4.810 4.810 73,749 354,733 4.8100 4.239 - 4.406 4.239 4.239 83,686 4.2389 1.26%
2008-02-21 0 4.750 4.940 4.950 4.750 5.000 124,000 605,950 4.8867 4.186 4.353 4.362 4.186 4.406 140,708 4.3064 -6.86%
2008-02-20 0 5.100 4.970 5.100 4.860 5.120 294,000 1,459,150 4.9631 4.494 4.380 4.494 4.283 4.512 333,613 4.3738 6.25%
2008-02-19 0 4.800 4.800 4.850 4.700 4.810 608,000 2,915,010 4.7944 4.230 4.230 4.274 4.142 4.239 689,921 4.2251 5.26%
2008-02-18 0 4.560 4.560 4.780 4.560 4.800 5,000 23,280 4.6560 4.019 4.019 4.212 4.019 4.230 5,674 4.1031 -4.20%
2008-02-15 0 4.760 4.700 4.800 4.680 4.800 21,000 99,730 4.7490 4.195 4.142 4.230 4.124 4.230 23,830 4.1851 -2.46%
2008-02-14 0 4.880 4.830 4.890 4.490 5.050 49,000 240,680 4.9118 4.301 4.256 4.309 3.957 4.450 55,602 4.3286 4.05%
2008-02-13 0 4.690 4.420 4.690 4.600 4.900 48,000 227,270 4.7348 4.133 3.895 4.133 4.054 4.318 54,467 4.1726 -2.29%
2008-02-12 0 4.800 4.800 4.820 4.400 4.830 132,000 626,860 4.7489 4.230 4.230 4.248 3.878 4.256 149,786 4.1851 4.35%
2008-02-11 0 4.600 4.600 4.650 4.500 4.650 281,000 1,290,400 4.5922 4.054 4.054 4.098 3.966 4.098 318,862 4.0469 2.22%
2008-02-06 0 4.500 4.160 4.830 4.450 4.500 3,000 13,450 4.4833 3.966 3.666 4.256 3.922 3.966 3,404 3.9510 3.45%
2008-02-05 0 4.350 4.330 4.350 4.330 4.360 571,000 2,483,050 4.3486 3.833 3.816 3.833 3.816 3.842 647,936 3.8322 -1.58%
2008-02-04 0 4.420 4.420 4.450 4.100 4.450 167,000 724,520 4.3384 3.895 3.895 3.922 3.613 3.922 189,501 3.8233 2.79%
2008-02-01 0 4.300 4.300 4.400 4.220 4.400 120,000 509,720 4.2477 3.789 3.789 3.878 3.719 3.878 136,169 3.7433 -2.93%
2008-01-31 0 4.430 4.420 4.480 4.360 4.520 490,000 2,175,210 4.4392 3.904 3.895 3.948 3.842 3.983 556,022 3.9121 5.48%
2008-01-30 0 4.200 4.150 4.200 4.140 4.380 71,000 298,750 4.2077 3.701 3.657 3.701 3.648 3.860 80,566 3.7081 4.48%
2008-01-29 0 4.020 4.020 4.390 3.980 4.020 15,000 60,200 4.0133 3.543 3.543 3.869 3.507 3.543 17,021 3.5368 0.50%
2008-01-28 0 4.000 3.960 4.000 4.000 4.300 291,000 1,189,590 4.0879 3.525 3.490 3.525 3.525 3.789 330,209 3.6025 -6.98%
2008-01-25 0 4.300 4.300 4.450 4.000 4.450 435,000 1,862,940 4.2826 3.789 3.789 3.922 3.525 3.922 493,611 3.7741 19.44%
2008-01-24 0 3.600 3.600 3.900 3.400 3.800 32,000 117,330 3.6666 3.173 3.173 3.437 2.996 3.349 36,312 3.2312 -9.55%
2008-01-23 0 3.980 3.830 3.980 3.550 3.990 129,000 475,880 3.6890 3.507 3.375 3.507 3.128 3.516 146,381 3.2510 6.13%
2008-01-22 0 3.750 3.520 3.750 3.520 3.900 111,000 412,630 3.7174 3.305 3.102 3.305 3.102 3.437 125,956 3.2760 -6.48%
2008-01-21 0 4.010 4.010 4.200 3.900 4.200 210,000 866,670 4.1270 3.534 3.534 3.701 3.437 3.701 238,295 3.6370 -2.20%
2008-01-18 0 4.100 3.900 4.100 3.610 4.100 69,000 270,390 3.9187 3.613 3.437 3.613 3.181 3.613 78,297 3.4534 7.61%
2008-01-17 0 3.810 3.810 3.950 3.670 3.950 283,000 1,055,830 3.7308 3.358 3.358 3.481 3.234 3.481 321,131 3.2878 -2.31%
2008-01-16 0 3.900 3.760 4.000 3.730 4.020 882,000 3,680,100 4.1724 3.437 3.314 3.525 3.287 3.543 1,000,840 3.6770 -9.93%
2008-01-15 0 4.330 4.200 4.400 4.050 4.400 348,000 1,466,340 4.2136 3.816 3.701 3.878 3.569 3.878 394,889 3.7133 -2.70%
2008-01-14 0 4.450 4.450 4.600 4.450 4.660 209,000 954,650 4.5677 3.922 3.922 4.054 3.922 4.107 237,160 4.0253 -5.52%
2008-01-11 0 4.710 4.500 4.710 4.500 4.920 645,000 3,025,500 4.6907 4.151 3.966 4.151 3.966 4.336 731,907 4.1337 -4.27%
2008-01-10 0 4.920 4.920 4.940 4.800 4.970 222,000 1,094,820 4.9316 4.336 4.336 4.353 4.230 4.380 251,912 4.3460 -0.61%
2008-01-09 0 4.950 4.830 5.000 4.830 4.950 145,000 715,670 4.9357 4.362 4.256 4.406 4.256 4.362 164,537 4.3496 -1.00%
2008-01-08 0 5.000 4.970 5.000 4.910 5.000 233,000 1,161,500 4.9850 4.406 4.380 4.406 4.327 4.406 264,394 4.3931 0.81%
2008-01-07 0 4.960 4.950 4.960 4.850 5.120 281,000 1,400,980 4.9857 4.371 4.362 4.371 4.274 4.512 318,862 4.3937 -4.06%
2008-01-04 0 5.170 5.110 5.170 5.000 5.450 2,558,000 12,890,210 5.0392 4.556 4.503 4.556 4.406 4.803 2,902,662 4.4408 -8.50%
2008-01-03 0 5.650 5.400 5.700 5.410 5.650 94,000 514,940 5.4781 4.979 4.759 5.023 4.768 4.979 106,665 4.8276 -0.35%
2008-01-02 0 5.670 5.670 5.710 5.300 5.700 21,000 118,590 5.6471 4.997 4.997 5.032 4.671 5.023 23,830 4.9766 -0.70%
2007-12-31 0 5.710 5.660 5.750 5.200 5.710 44,000 239,940 5.4532 5.032 4.988 5.067 4.583 5.032 49,929 4.8057 7.33%
2007-12-28 0 5.320 5.320 5.600 5.230 5.380 26,000 138,120 5.3123 4.688 4.688 4.935 4.609 4.741 29,503 4.6815 -1.48%
2007-12-27 0 5.400 5.390 5.600 5.310 5.800 18,000 98,380 5.4656 4.759 4.750 4.935 4.679 5.111 20,425 4.8166 -8.47%
2007-12-24 0 5.900 5.530 5.990 5.900 5.900 2,000 11,800 5.9000 5.199 4.873 5.279 5.199 5.199 2,269 5.1994 7.27%
2007-12-21 0 5.500 5.300 5.500 5.350 5.500 75,000 410,560 5.4741 4.847 4.671 4.847 4.715 4.847 85,105 4.8241 4.76%
2007-12-20 0 5.250 5.250 5.340 5.140 5.500 50,303 271,304 5.3934 4.627 4.627 4.706 4.530 4.847 57,081 4.7530 -6.08%
2007-12-19 0 5.590 5.400 5.670 5.500 5.690 93,000 520,050 5.5919 4.926 4.759 4.997 4.847 5.014 105,531 4.9279 1.45%
2007-12-18 0 5.510 5.510 5.610 5.070 5.650 296,000 1,560,460 5.2718 4.856 4.856 4.944 4.468 4.979 335,883 4.6458 0.55%
2007-12-17 0 5.480 5.420 5.490 5.420 5.740 202,000 1,121,550 5.5522 4.829 4.776 4.838 4.776 5.058 229,217 4.8930 -7.59%
2007-12-14 0 5.930 - 5.990 5.920 6.000 172,000 1,025,260 5.9608 5.226 - 5.279 5.217 5.288 195,175 5.2530 -1.17%
2007-12-13 0 6.000 5.970 6.000 5.910 6.220 145,000 876,560 6.0452 5.288 5.261 5.288 5.208 5.481 164,537 5.3274 3.81%
2007-12-12 0 5.780 5.750 5.800 5.720 5.850 95,000 548,860 5.7775 5.094 5.067 5.111 5.041 5.155 107,800 5.0915 -2.69%
2007-12-11 0 5.940 5.940 6.200 5.930 6.200 185,000 1,127,100 6.0924 5.235 5.235 5.464 5.226 5.464 209,927 5.3690 -4.19%
2007-12-10 0 6.200 6.200 6.310 6.200 6.340 78,000 492,260 6.3110 5.464 5.464 5.561 5.464 5.587 88,510 5.5617 -0.96%
2007-12-07 0 6.260 6.250 6.260 6.200 6.260 57,000 355,880 6.2435 5.517 5.508 5.517 5.464 5.517 64,680 5.5022 1.79%
2007-12-06 0 6.150 6.150 6.280 6.110 6.400 55,000 348,610 6.3384 5.420 5.420 5.534 5.384 5.640 62,411 5.5857 -3.45%
2007-12-05 0 6.370 6.140 6.380 6.370 6.370 4,000 25,480 6.3700 5.614 5.411 5.622 5.614 5.614 4,539 5.6136 2.74%
2007-12-04 0 6.200 6.150 6.230 6.200 6.250 19,000 117,950 6.2079 5.464 5.420 5.490 5.464 5.508 21,560 5.4708 -4.62%
2007-12-03 0 6.500 6.400 6.500 6.500 6.800 291,000 1,949,900 6.7007 5.728 5.640 5.728 5.728 5.993 330,209 5.9050 2.85%
2007-11-30 0 6.320 6.320 6.350 6.000 6.400 260,000 1,632,150 6.2775 5.570 5.570 5.596 5.288 5.640 295,032 5.5321 1.94%
2007-11-29 0 6.200 6.200 6.300 6.000 6.250 185,000 1,136,040 6.1408 5.464 5.464 5.552 5.288 5.508 209,927 5.4116 6.90%
2007-11-28 0 5.800 5.680 5.800 5.600 5.800 608,000 3,497,490 5.7525 5.111 5.006 5.111 4.935 5.111 689,921 5.0694 -1.69%
2007-11-27 0 5.900 5.700 5.900 5.700 5.900 198,000 1,140,290 5.7590 5.199 5.023 5.199 5.023 5.199 224,678 5.0752 2.08%
2007-11-26 0 5.780 5.780 6.000 5.460 5.710 160,000 902,320 5.6395 5.094 5.094 5.288 4.812 5.032 181,558 4.9699 2.12%
2007-11-23 0 5.660 5.620 5.680 5.440 5.710 327,000 1,852,410 5.6649 4.988 4.953 5.006 4.794 5.032 371,060 4.9922 0.35%
2007-11-22 0 5.640 5.610 5.640 5.600 5.900 883,000 5,046,420 5.7151 4.970 4.944 4.970 4.935 5.199 1,001,974 5.0365 -6.31%
2007-11-21 0 6.020 6.020 6.070 5.990 6.080 359,000 2,160,880 6.0192 5.305 5.305 5.349 5.279 5.358 407,371 5.3044 0.33%
2007-11-20 0 6.000 5.810 6.060 5.650 6.000 513,000 3,022,110 5.8911 5.288 5.120 5.340 4.979 5.288 582,121 5.1915 -4.46%
2007-11-19 0 6.280 6.230 6.280 6.150 6.290 133,000 822,430 6.1837 5.534 5.490 5.534 5.420 5.543 150,920 5.4494 -0.63%
2007-11-16 0 6.320 6.320 6.400 6.180 6.330 335,000 2,101,860 6.2742 5.570 5.570 5.640 5.446 5.578 380,138 5.5292 -2.02%
2007-11-15 0 6.450 6.420 6.450 6.340 6.600 220,000 1,421,740 6.4625 5.684 5.658 5.684 5.587 5.816 249,643 5.6951 -2.71%
2007-11-14 0 6.630 6.550 6.630 6.500 6.700 426,000 2,824,720 6.6308 5.843 5.772 5.843 5.728 5.904 483,399 5.8435 3.27%
2007-11-13 0 6.420 6.400 6.470 6.300 6.600 284,000 1,844,650 6.4952 5.658 5.640 5.702 5.552 5.816 322,266 5.7240 -3.46%
2007-11-12 0 6.650 6.580 6.650 6.400 6.800 336,000 2,197,720 6.5408 5.860 5.799 5.860 5.640 5.993 381,272 5.7642 -2.64%
2007-11-09 0 6.830 6.830 6.890 6.830 7.000 83,000 575,790 6.9372 6.019 6.019 6.072 6.019 6.169 94,183 6.1135 -0.87%
2007-11-08 0 6.890 6.830 6.890 6.830 7.150 153,000 1,063,970 6.9541 6.072 6.019 6.072 6.019 6.301 173,615 6.1283 -1.99%
2007-11-07 0 7.030 6.890 7.030 7.000 7.260 208,000 1,469,820 7.0664 6.195 6.072 6.195 6.169 6.398 236,026 6.2274 0.14%
2007-11-06 0 7.020 6.820 7.020 6.500 7.020 123,000 830,230 6.7498 6.186 6.010 6.186 5.728 6.186 139,573 5.9484 6.36%
2007-11-05 0 6.600 6.450 6.750 6.600 7.200 337,000 2,293,990 6.8071 5.816 5.684 5.949 5.816 6.345 382,407 5.9988 -7.30%
2007-11-02 0 7.120 7.120 7.180 7.000 7.200 234,000 1,654,840 7.0720 6.275 6.275 6.327 6.169 6.345 265,529 6.2322 1.71%
2007-11-01 0 7.000 7.000 7.150 6.900 7.550 634,000 4,620,860 7.2884 6.169 6.169 6.301 6.081 6.654 719,424 6.4230 -8.50%
2007-10-31 0 7.650 7.620 7.650 7.520 7.710 633,000 4,825,610 7.6234 6.742 6.715 6.742 6.627 6.795 718,290 6.7182 -2.55%
2007-10-30 0 7.850 7.830 7.850 7.800 8.000 515,000 4,043,920 7.8523 6.918 6.900 6.918 6.874 7.050 584,390 6.9199 -0.13%
2007-10-29 0 7.860 7.790 7.880 7.700 7.860 620,000 4,829,430 7.7894 6.927 6.865 6.944 6.786 6.927 703,538 6.8645 0.90%
2007-10-26 0 7.790 7.680 7.790 7.600 7.790 290,000 2,238,180 7.7179 6.865 6.768 6.865 6.698 6.865 329,074 6.8014 1.30%
2007-10-25 0 7.690 7.630 7.680 7.570 7.760 487,000 3,716,330 7.6311 6.777 6.724 6.768 6.671 6.839 552,618 6.7250 0.52%
2007-10-24 0 7.650 7.560 7.650 7.560 7.800 291,000 2,232,260 7.6710 6.742 6.662 6.742 6.662 6.874 330,209 6.7601 -0.65%
2007-10-23 0 7.700 7.660 7.700 7.390 8.000 1,656,000 12,881,780 7.7789 6.786 6.750 6.786 6.513 7.050 1,879,127 6.8552 4.05%
2007-10-22 0 7.400 7.400 7.490 7.040 7.500 1,907,000 14,079,490 7.3831 6.521 6.521 6.601 6.204 6.609 2,163,947 6.5064 0.00%
2007-10-18 0 7.400 7.400 7.450 7.300 7.800 1,409,000 10,469,230 7.4303 6.521 6.521 6.565 6.433 6.874 1,598,847 6.5480 -1.33%
2007-10-17 0 7.500 7.500 7.580 7.090 7.590 1,450,000 10,636,890 7.3358 6.609 6.609 6.680 6.248 6.689 1,645,371 6.4647 2.88%
2007-10-16 0 7.290 7.260 7.300 7.200 7.800 707,000 5,339,390 7.5522 6.424 6.398 6.433 6.345 6.874 802,260 6.6554 -6.54%
2007-10-15 0 7.800 7.610 7.800 7.530 8.300 630,350 4,921,820 7.8081 6.874 6.706 6.874 6.636 7.314 715,283 6.8809 -1.89%
2007-10-12 0 7.950 7.830 7.950 7.700 8.100 2,156,000 17,161,330 7.9598 7.006 6.900 7.006 6.786 7.138 2,446,497 7.0147 -1.85%
2007-10-11 0 8.100 8.000 8.140 6.800 8.200 3,792,000 29,262,860 7.7170 7.138 7.050 7.173 5.993 7.226 4,302,930 6.8007 20.90%
2007-10-10 0 6.700 6.720 6.780 6.460 6.720 2,981,000 19,789,500 6.6385 5.904 5.922 5.975 5.693 5.922 3,382,656 5.8503 3.88%
2007-10-09 0 6.450 6.320 6.500 6.300 6.470 320,000 2,043,580 6.3862 5.684 5.570 5.728 5.552 5.702 363,116 5.6279 1.42%
2007-10-08 0 6.360 6.000 6.360 6.350 6.450 624,000 3,986,840 6.3892 5.605 5.288 5.605 5.596 5.684 708,077 5.6305 1.11%
2007-10-05 0 6.290 6.240 6.320 6.200 6.400 525,000 3,325,780 6.3348 5.543 5.499 5.570 5.464 5.640 595,738 5.5826 -0.94%
2007-10-04 0 6.350 6.300 6.350 6.000 6.400 1,545,000 9,767,920 6.3223 5.596 5.552 5.596 5.288 5.640 1,753,171 5.5716 -0.63%
2007-10-03 0 6.390 6.350 6.390 6.050 6.500 1,985,000 12,684,150 6.3900 5.631 5.596 5.631 5.332 5.728 2,252,457 5.6313 -1.69%
2007-10-02 0 6.500 6.500 6.560 6.200 6.610 2,718,000 17,627,130 6.4853 5.728 5.728 5.781 5.464 5.825 3,084,220 5.7153 5.69%
2007-09-28 0 6.150 6.120 6.150 5.900 6.240 1,681,000 10,141,400 6.0330 5.420 5.393 5.420 5.199 5.499 1,907,496 5.3166 2.50%
2007-09-27 0 6.000 5.990 6.000 5.900 6.200 745,000 4,478,950 6.0120 5.288 5.279 5.288 5.199 5.464 845,380 5.2981 -1.32%
2007-09-25 0 6.080 6.080 6.100 5.960 6.250 736,000 4,510,960 6.1290 5.358 5.358 5.376 5.252 5.508 835,168 5.4013 -0.65%
2007-09-24 0 6.120 6.120 6.150 6.120 6.210 740,000 4,563,660 6.1671 5.393 5.393 5.420 5.393 5.473 839,707 5.4348 -1.29%
2007-09-21 0 6.200 6.200 6.240 5.870 6.200 605,000 3,603,310 5.9559 5.464 5.464 5.499 5.173 5.464 686,517 5.2487 2.14%
2007-09-20 0 6.070 6.060 6.070 6.010 6.080 1,192,000 7,207,650 6.0467 5.349 5.340 5.349 5.296 5.358 1,352,609 5.3287 0.83%
2007-09-19 0 6.020 6.010 6.020 5.930 6.040 1,817,000 10,901,540 5.9997 5.305 5.296 5.305 5.226 5.323 2,061,820 5.2873 1.52%
2007-09-18 0 5.930 5.850 5.940 5.930 6.100 371,000 2,239,250 6.0357 5.226 5.155 5.235 5.226 5.376 420,988 5.3190 -2.47%
2007-09-17 0 6.080 6.060 6.090 6.000 6.130 190,000 1,149,130 6.0481 5.358 5.340 5.367 5.288 5.402 215,600 5.3299 1.33%
2007-09-14 0 6.000 6.000 6.080 6.000 6.140 364,000 2,210,570 6.0730 5.288 5.288 5.358 5.288 5.411 413,045 5.3519 -0.50%
2007-09-13 0 6.030 6.030 6.100 6.000 6.320 694,000 4,206,450 6.0612 5.314 5.314 5.376 5.288 5.570 787,509 5.3415 -2.90%
2007-09-12 0 6.210 6.210 6.240 6.170 6.450 492,000 3,121,300 6.3441 5.473 5.473 5.499 5.437 5.684 558,292 5.5908 -2.51%
2007-09-11 0 6.370 6.300 6.370 6.300 6.550 493,000 3,159,600 6.4089 5.614 5.552 5.614 5.552 5.772 559,426 5.6479 -2.75%
2007-09-10 0 6.550 6.550 6.580 6.460 6.700 1,048,000 6,938,270 6.6205 5.772 5.772 5.799 5.693 5.904 1,189,206 5.8344 -2.24%
2007-09-07 0 6.700 6.700 6.730 6.590 6.720 1,145,000 7,611,930 6.6480 5.904 5.904 5.931 5.808 5.922 1,299,276 5.8586 3.08%
2007-09-06 0 6.500 6.450 6.490 6.310 6.500 928,000 5,955,300 6.4173 5.728 5.684 5.719 5.561 5.728 1,053,038 5.6554 2.85%
2007-09-05 0 6.320 6.400 6.460 6.220 6.580 1,785,000 11,447,190 6.4130 5.570 5.640 5.693 5.481 5.799 2,025,509 5.6515 2.43%
2007-09-04 0 6.170 6.170 6.280 5.980 6.410 959,000 5,978,500 6.2341 5.437 5.437 5.534 5.270 5.649 1,088,215 5.4939 4.40%
2007-09-03 0 5.910 5.910 5.960 5.910 6.040 511,000 3,051,000 5.9706 5.208 5.208 5.252 5.208 5.323 579,852 5.2617 -1.50%
2007-08-31 0 6.000 5.990 6.080 5.930 6.100 832,000 5,010,360 6.0221 5.288 5.279 5.358 5.226 5.376 944,103 5.3070 0.84%
2007-08-30 0 5.950 5.900 5.950 5.880 6.050 391,000 2,325,980 5.9488 5.243 5.199 5.243 5.182 5.332 443,683 5.2424 2.59%
2007-08-29 0 5.800 5.750 5.840 5.600 5.850 549,000 3,120,100 5.6832 5.111 5.067 5.147 4.935 5.155 622,972 5.0084 -2.52%
2007-08-28 0 5.950 5.750 6.000 5.850 6.120 1,794,000 10,682,780 5.9547 5.243 5.067 5.288 5.155 5.393 2,035,721 5.2477 -2.46%
2007-08-27 0 6.100 6.100 6.180 5.700 6.230 1,898,000 11,385,650 5.9988 5.376 5.376 5.446 5.023 5.490 2,153,734 5.2865 7.02%
2007-08-24 0 5.700 5.700 5.750 5.500 5.790 823,000 4,638,340 5.6359 5.023 5.023 5.067 4.847 5.102 933,890 4.9667 -1.55%
2007-08-23 0 5.790 5.730 5.790 5.310 6.000 1,741,000 9,844,230 5.6544 5.102 5.050 5.102 4.679 5.288 1,975,580 4.9830 2.66%
2007-08-22 0 5.640 5.700 5.810 5.000 5.830 3,501,000 18,685,120 5.3371 4.970 5.023 5.120 4.406 5.138 3,972,721 4.7034 2.55%
2007-08-21 0 5.500 5.500 5.600 5.460 5.860 2,085,000 11,944,530 5.7288 4.847 4.847 4.935 4.812 5.164 2,365,930 5.0486 -2.83%
2007-08-20 0 5.660 5.660 5.700 5.300 5.750 1,641,000 9,189,670 5.6000 4.988 4.988 5.023 4.671 5.067 1,862,106 4.9351 7.81%
2007-08-17 0 5.250 5.250 5.300 4.500 5.850 2,600,000 12,746,760 4.9026 4.627 4.627 4.671 3.966 5.155 2,950,321 4.3205 -12.50%
2007-08-16 0 6.000 5.880 6.000 5.800 6.640 1,016,000 6,099,980 6.0039 5.288 5.182 5.288 5.111 5.852 1,152,895 5.2910 -10.45%
2007-08-15 0 6.700 6.670 6.700 6.650 6.950 1,165,000 7,848,670 6.7371 5.904 5.878 5.904 5.860 6.125 1,321,971 5.9371 -3.87%
2007-08-14 0 6.970 6.970 7.000 6.970 7.200 470,000 3,305,640 7.0333 6.142 6.142 6.169 6.142 6.345 533,327 6.1981 -3.19%
2007-08-13 0 7.200 7.130 7.250 6.970 7.500 696,000 5,015,340 7.2059 6.345 6.283 6.389 6.142 6.609 789,778 6.3503 -0.69%
2007-08-10 0 7.250 7.250 7.360 7.200 7.490 470,000 3,437,950 7.3148 6.389 6.389 6.486 6.345 6.601 533,327 6.4462 -6.45%
2007-08-09 0 7.750 7.660 7.760 7.370 7.800 1,471,000 11,341,140 7.7098 6.830 6.750 6.839 6.495 6.874 1,669,201 6.7944 6.90%
2007-08-08 0 7.250 7.200 7.250 6.900 7.250 1,099,000 7,758,060 7.0592 6.389 6.345 6.389 6.081 6.389 1,247,078 6.2210 4.02%
2007-08-07 0 6.970 6.910 6.970 6.900 7.310 1,687,000 12,087,900 7.1653 6.142 6.090 6.142 6.081 6.442 1,914,304 6.3145 -2.92%
2007-08-06 0 7.180 7.170 7.250 7.170 7.600 1,741,000 12,682,460 7.2846 6.327 6.319 6.389 6.319 6.698 1,975,580 6.4196 -6.14%
2007-08-03 0 7.650 7.650 7.700 7.450 7.900 842,000 6,427,350 7.6334 6.742 6.742 6.786 6.565 6.962 955,450 6.7270 -2.92%
2007-08-02 0 7.880 7.840 7.880 7.700 8.050 987,000 7,774,000 7.8764 6.944 6.909 6.944 6.786 7.094 1,119,987 6.9412 0.38%
2007-08-01 0 7.850 7.800 7.950 7.700 8.100 2,497,000 19,914,390 7.9753 6.918 6.874 7.006 6.786 7.138 2,833,443 7.0283 0.00%
2007-07-31 0 7.850 7.850 7.900 7.770 7.930 1,014,000 7,972,290 7.8622 6.918 6.918 6.962 6.847 6.988 1,150,625 6.9287 1.29%
2007-07-30 0 7.750 7.750 7.790 7.740 8.000 547,000 4,277,600 7.8201 6.830 6.830 6.865 6.821 7.050 620,702 6.8916 -1.27%
2007-07-27 0 7.850 7.850 7.900 7.700 8.140 1,345,000 10,627,410 7.9014 6.918 6.918 6.962 6.786 7.173 1,526,224 6.9632 -4.15%
2007-07-26 0 8.190 8.100 8.190 8.000 8.350 973,000 7,953,300 8.1740 7.218 7.138 7.218 7.050 7.359 1,104,101 7.2034 -0.12%
2007-07-25 0 8.200 8.110 8.200 8.000 8.250 478,000 3,888,160 8.1342 7.226 7.147 7.226 7.050 7.270 542,405 7.1684 -0.85%
2007-07-24 0 8.270 8.250 8.270 8.150 8.400 632,000 5,197,190 8.2234 7.288 7.270 7.288 7.182 7.403 717,155 7.2470 1.47%
2007-07-23 0 8.150 8.110 8.150 7.900 8.180 1,620,000 13,141,890 8.1123 7.182 7.147 7.182 6.962 7.209 1,838,277 7.1490 1.87%
2007-07-20 0 8.000 7.950 8.010 7.700 8.010 1,546,000 12,311,710 7.9636 7.050 7.006 7.059 6.786 7.059 1,754,306 7.0180 3.49%
2007-07-19 0 7.730 7.730 7.740 7.330 7.880 1,557,000 11,997,620 7.7056 6.812 6.812 6.821 6.460 6.944 1,766,788 6.7906 5.46%
2007-07-18 0 7.330 7.320 7.350 7.250 7.380 634,000 4,635,610 7.3117 6.460 6.451 6.477 6.389 6.504 719,424 6.4435 1.10%
2007-07-17 0 7.250 7.250 7.270 6.960 7.280 1,827,000 13,102,010 7.1713 6.389 6.389 6.407 6.134 6.416 2,073,168 6.3198 1.26%
2007-07-16 0 7.160 7.010 7.160 7.000 7.270 552,000 3,915,860 7.0939 6.310 6.178 6.310 6.169 6.407 626,376 6.2516 0.85%
2007-07-13 0 7.100 7.100 7.180 7.060 7.390 1,722,000 12,455,950 7.2334 6.257 6.257 6.327 6.222 6.513 1,954,020 6.3745 -1.39%
2007-07-12 0 7.200 7.200 7.230 6.900 7.400 1,026,000 7,382,050 7.1950 6.345 6.345 6.372 6.081 6.521 1,164,242 6.3406 5.88%
2007-07-11 0 6.800 6.790 6.840 6.400 6.820 2,190,568 14,684,269 6.7034 5.993 5.984 6.028 5.640 6.010 2,485,723 5.9074 0.44%
2007-07-10 0 6.770 6.710 6.780 6.600 7.140 3,071,000 20,895,340 6.8041 5.966 5.913 5.975 5.816 6.292 3,484,783 5.9962 -5.18%
2007-07-09 0 7.140 7.140 7.190 6.900 7.650 1,547,000 11,109,900 7.1816 6.292 6.292 6.336 6.081 6.742 1,755,441 6.3288 -4.80%
2007-07-06 0 7.500 7.370 7.590 6.980 7.800 1,876,000 13,856,450 7.3862 6.609 6.495 6.689 6.151 6.874 2,128,770 6.5091 7.14%
2007-07-05 0 7.000 7.000 7.020 6.830 7.020 2,684,000 18,685,090 6.9617 6.169 6.169 6.186 6.019 6.186 3,045,639 6.1350 3.70%
2007-07-04 0 6.750 6.740 6.810 6.300 6.980 4,103,000 27,812,290 6.7785 5.949 5.940 6.001 5.552 6.151 4,655,833 5.9736 8.87%
2007-07-03 0 6.200 6.190 6.280 5.900 6.430 1,479,000 9,145,610 6.1836 5.464 5.455 5.534 5.199 5.667 1,678,279 5.4494 5.44%
2007-06-29 0 5.880 5.810 5.880 5.480 5.880 2,005,549 11,501,487 5.7348 5.182 5.120 5.182 4.829 5.182 2,275,774 5.0539 7.30%
2007-06-28 0 5.480 5.470 5.480 5.420 5.590 1,773,000 9,719,280 5.4818 4.829 4.820 4.829 4.776 4.926 2,011,892 4.8309 0.55%
2007-06-27 0 5.450 5.400 5.490 5.300 5.520 2,011,000 10,901,630 5.4210 4.803 4.759 4.838 4.671 4.865 2,281,960 4.7773 -0.73%
2007-06-26 0 5.490 5.450 5.490 5.200 5.650 1,683,000 9,115,410 5.4162 4.838 4.803 4.838 4.583 4.979 1,909,765 4.7731 5.58%
2007-06-25 0 5.200 5.200 5.250 5.030 5.270 1,803,000 9,374,240 5.1992 4.583 4.583 4.627 4.433 4.644 2,045,934 4.5819 4.00%
2007-06-22 0 5.000 4.990 5.040 4.950 5.060 649,000 3,244,270 4.9989 4.406 4.397 4.442 4.362 4.459 736,445 4.4053 0.60%
2007-06-21 0 4.970 4.970 5.030 4.940 5.020 643,000 3,202,750 4.9809 4.380 4.380 4.433 4.353 4.424 729,637 4.3895 0.40%
2007-06-20 0 4.950 4.950 4.990 4.930 5.100 1,028,000 5,131,670 4.9919 4.362 4.362 4.397 4.345 4.494 1,166,512 4.3992 1.02%
2007-06-18 0 4.900 4.900 4.920 4.900 4.970 366,000 1,796,670 4.9089 4.318 4.318 4.336 4.318 4.380 415,314 4.3260 -1.41%
2007-06-15 0 4.970 4.910 4.970 4.830 4.970 524,000 2,576,150 4.9163 4.380 4.327 4.380 4.256 4.380 594,603 4.3326 1.43%
2007-06-14 0 4.900 4.880 4.920 4.850 4.950 475,000 2,323,550 4.8917 4.318 4.301 4.336 4.274 4.362 539,001 4.3108 0.00%
2007-06-13 0 4.900 4.860 4.900 4.800 4.920 295,000 1,442,620 4.8902 4.318 4.283 4.318 4.230 4.336 334,748 4.3096 0.00%
2007-06-12 0 4.900 4.910 4.950 4.870 4.960 302,000 1,484,910 4.9169 4.318 4.327 4.362 4.292 4.371 342,691 4.3331 -0.81%
2007-06-11 0 4.940 4.940 4.970 4.900 5.030 1,175,000 5,824,020 4.9566 4.353 4.353 4.380 4.318 4.433 1,333,318 4.3681 0.82%
2007-06-08 0 4.900 4.880 4.920 4.870 5.000 460,000 2,248,790 4.8887 4.318 4.301 4.336 4.292 4.406 521,980 4.3082 0.41%
2007-06-07 0 4.880 4.880 5.000 4.840 5.030 1,467,000 7,261,240 4.9497 4.301 4.301 4.406 4.265 4.433 1,664,662 4.3620 -1.81%
2007-06-06 0 4.970 4.950 4.970 4.930 4.980 356,000 1,765,600 4.9596 4.380 4.362 4.380 4.345 4.389 403,967 4.3707 0.81%
2007-06-05 0 4.930 4.910 4.970 4.910 5.000 1,062,000 5,270,150 4.9625 4.345 4.327 4.380 4.327 4.406 1,205,093 4.3732 0.41%
2007-06-04 0 4.910 4.900 4.980 4.900 4.980 1,100,000 5,439,290 4.9448 4.327 4.318 4.389 4.318 4.389 1,248,213 4.3577 -1.21%
2007-06-01 0 4.970 4.910 4.970 4.690 5.150 2,140,000 10,598,830 4.9527 4.380 4.327 4.380 4.133 4.538 2,428,341 4.3646 4.19%
2007-05-31 0 4.770 4.720 4.770 4.680 4.840 594,000 2,798,380 4.7111 4.204 4.160 4.204 4.124 4.265 674,035 4.1517 1.92%
2007-05-30 0 4.680 4.680 4.740 4.650 4.840 755,000 3,602,030 4.7709 4.124 4.124 4.177 4.098 4.265 856,728 4.2044 0.00%
2007-05-29 0 4.680 4.600 4.690 4.540 4.810 355,000 1,687,910 4.7547 4.124 4.054 4.133 4.001 4.239 402,832 4.1901 -2.50%
2007-05-28 0 4.800 4.710 4.800 4.800 4.950 1,154,000 5,645,880 4.8924 4.230 4.151 4.230 4.230 4.362 1,309,489 4.3115 2.13%
2007-05-25 0 4.700 4.650 4.700 4.650 4.810 495,000 2,353,560 4.7547 4.142 4.098 4.142 4.098 4.239 561,696 4.1901 -3.49%
2007-05-23 0 4.870 4.870 4.980 4.820 5.000 385,000 1,876,210 4.8733 4.292 4.292 4.389 4.248 4.406 436,874 4.2946 -0.20%
2007-05-22 0 4.880 4.880 4.950 4.800 5.150 1,693,000 8,280,730 4.8912 4.301 4.301 4.362 4.230 4.538 1,921,113 4.3104 -1.61%
2007-05-21 0 4.960 4.940 4.970 4.810 5.000 1,237,000 6,089,960 4.9232 4.371 4.353 4.380 4.239 4.406 1,403,672 4.3386 2.27%
2007-05-18 0 4.850 4.830 4.850 4.800 5.080 656,000 3,191,180 4.8646 4.274 4.256 4.274 4.230 4.477 744,389 4.2870 -3.00%
2007-05-17 0 5.000 - 5.000 5.000 5.140 991,000 5,007,330 5.0528 4.406 - 4.406 4.406 4.530 1,124,526 4.4528 -1.96%
2007-05-16 0 5.100 5.100 5.120 5.000 5.220 560,000 2,877,550 5.1385 4.494 4.494 4.512 4.406 4.600 635,454 4.5283 2.00%
2007-05-15 0 5.000 5.000 5.030 4.980 5.120 1,213,000 6,097,640 5.0269 4.406 4.406 4.433 4.389 4.512 1,376,438 4.4300 -1.96%
2007-05-14 0 5.100 5.100 5.120 4.800 5.170 1,091,000 5,484,970 5.0275 4.494 4.494 4.512 4.230 4.556 1,238,000 4.4305 4.94%
2007-05-11 0 4.860 4.860 4.910 4.650 4.940 789,000 3,789,260 4.8026 4.283 4.283 4.327 4.098 4.353 895,309 4.2323 2.75%
2007-05-10 0 4.730 4.760 4.780 4.600 4.760 1,168,000 5,453,840 4.6694 4.168 4.195 4.212 4.054 4.195 1,325,375 4.1149 3.73%
2007-05-09 0 4.560 4.500 4.560 4.460 4.560 943,000 4,268,290 4.5263 4.019 3.966 4.019 3.930 4.019 1,070,059 3.9888 2.47%
2007-05-08 0 4.450 4.450 4.460 4.370 4.560 250,000 1,110,060 4.4402 3.922 3.922 3.930 3.851 4.019 283,685 3.9130 -1.98%
2007-05-07 0 4.540 4.500 4.560 4.480 4.690 726,000 3,340,080 4.6007 4.001 3.966 4.019 3.948 4.133 823,820 4.0544 -0.66%
2007-05-04 0 4.570 4.510 4.550 4.350 4.600 1,008,000 4,580,810 4.5445 4.027 3.974 4.010 3.833 4.054 1,143,817 4.0048 7.03%
2007-05-03 0 4.270 4.280 4.340 4.100 4.350 1,332,000 5,636,170 4.2314 3.763 3.772 3.825 3.613 3.833 1,511,472 3.7289 4.40%
2007-05-02 0 4.090 4.060 4.150 4.060 4.210 889,000 3,671,430 4.1298 3.604 3.578 3.657 3.578 3.710 1,008,783 3.6395 -2.62%
2007-04-30 0 4.200 4.200 4.230 4.000 4.400 1,589,000 6,657,320 4.1896 3.701 3.701 3.728 3.525 3.878 1,803,100 3.6922 -4.55%
2007-04-27 0 4.400 4.400 4.440 4.340 4.750 5,312,000 23,760,050 4.4729 3.878 3.878 3.913 3.825 4.186 6,027,733 3.9418 -1.79%
2007-04-26 0 4.480 4.410 4.500 3.740 4.490 4,849,140 20,364,627 4.1996 3.948 3.886 3.966 3.296 3.957 5,502,507 3.7010 19.79%
2007-04-25 0 3.740 3.690 3.740 3.500 3.740 2,007,000 7,300,440 3.6375 3.296 3.252 3.296 3.084 3.296 2,277,421 3.2056 6.86%
2007-04-24 0 3.500 3.470 3.530 3.390 3.530 1,125,000 3,877,510 3.4467 3.084 3.058 3.111 2.987 3.111 1,276,581 3.0374 2.64%
2007-04-23 0 3.410 3.390 3.420 3.370 3.430 2,780,000 9,437,700 3.3949 3.005 2.987 3.014 2.970 3.023 3,154,574 2.9918 -0.87%
2007-04-20 0 3.440 3.430 3.450 3.380 3.510 2,387,000 8,236,190 3.4504 3.032 3.023 3.040 2.979 3.093 2,708,622 3.0407 -0.86%
2007-04-19 0 3.470 3.450 3.470 3.430 3.500 1,281,000 4,462,370 3.4835 3.058 3.040 3.058 3.023 3.084 1,453,600 3.0699 -1.14%
2007-04-18 0 3.510 3.480 3.510 3.450 3.590 2,838,000 10,005,330 3.5255 3.093 3.067 3.093 3.040 3.164 3,220,389 3.1069 0.29%
2007-04-17 0 3.500 3.460 3.500 3.410 3.520 1,407,000 4,906,480 3.4872 3.084 3.049 3.084 3.005 3.102 1,596,578 3.0731 1.74%
2007-04-16 0 3.440 3.410 3.450 3.330 3.440 522,000 1,772,130 3.3949 3.032 3.005 3.040 2.935 3.032 592,334 2.9918 2.69%
2007-04-13 0 3.350 3.320 3.350 3.300 3.360 346,000 1,156,510 3.3425 2.952 2.926 2.952 2.908 2.961 392,620 2.9456 2.76%
2007-04-12 0 3.260 3.260 3.320 3.210 3.340 505,000 1,651,840 3.2710 2.873 2.873 2.926 2.829 2.943 573,043 2.8826 1.24%
2007-04-11 0 3.220 3.220 3.260 3.220 3.270 470,000 1,522,650 3.2397 2.838 2.838 2.873 2.838 2.882 533,327 2.8550 -1.23%
2007-04-10 0 3.260 3.260 3.290 3.250 3.300 2,961,000 9,656,000 3.2611 2.873 2.873 2.899 2.864 2.908 3,359,962 2.8738 0.00%
2007-04-04 0 3.260 3.220 3.280 3.230 3.280 319,000 1,037,860 3.2535 2.873 2.838 2.891 2.846 2.891 361,982 2.8672 0.31%
2007-04-03 0 3.250 3.220 3.250 3.210 3.260 222,000 718,950 3.2385 2.864 2.838 2.864 2.829 2.873 251,912 2.8540 -0.31%
2007-04-02 0 3.260 3.240 3.260 3.240 3.280 283,000 922,790 3.2607 2.873 2.855 2.873 2.855 2.891 321,131 2.8736 0.00%
2007-03-30 0 3.260 3.240 3.260 3.250 3.280 149,000 486,120 3.2626 2.873 2.855 2.873 2.864 2.891 169,076 2.8752 0.00%
2007-03-29 0 3.260 3.230 3.270 3.240 3.300 461,000 1,501,080 3.2561 2.873 2.846 2.882 2.855 2.908 523,115 2.8695 -0.91%
2007-03-28 0 3.290 3.290 3.330 3.290 3.350 324,000 1,074,100 3.3151 2.899 2.899 2.935 2.899 2.952 367,655 2.9215 -2.66%
2007-03-27 0 3.380 3.330 3.380 3.330 3.460 891,000 2,997,610 3.3643 2.979 2.935 2.979 2.935 3.049 1,011,052 2.9648 0.60%
2007-03-26 0 3.360 3.330 3.360 3.280 3.480 279,000 935,550 3.3532 2.961 2.935 2.961 2.891 3.067 316,592 2.9551 2.44%
2007-03-23 0 3.280 3.240 3.290 3.220 3.310 211,000 694,830 3.2930 2.891 2.855 2.899 2.838 2.917 239,430 2.9020 0.31%
2007-03-22 0 3.270 3.260 3.280 3.240 3.290 387,000 1,268,280 3.2772 2.882 2.873 2.891 2.855 2.899 439,144 2.8881 1.55%
2007-03-21 0 3.220 3.220 3.250 3.150 3.220 312,000 993,610 3.1846 2.838 2.838 2.864 2.776 2.838 354,039 2.8065 2.88%
2007-03-20 0 3.130 3.090 3.150 3.130 3.160 414,000 1,300,650 3.1417 2.758 2.723 2.776 2.758 2.785 469,782 2.7686 1.29%
2007-03-19 0 3.090 3.070 3.100 3.090 3.110 261,000 808,290 3.0969 2.723 2.705 2.732 2.723 2.741 296,167 2.7292 -0.64%
2007-03-16 0 3.110 3.100 3.130 3.000 3.130 1,144,000 3,549,300 3.1025 2.741 2.732 2.758 2.644 2.758 1,298,141 2.7341 0.32%
2007-03-15 0 3.100 3.090 3.150 3.090 3.150 1,198,000 3,725,940 3.1101 2.732 2.723 2.776 2.723 2.776 1,359,417 2.7408 0.00%
2007-03-14 0 3.100 3.100 3.110 2.900 3.100 963,000 2,919,180 3.0313 2.732 2.732 2.741 2.556 2.732 1,092,753 2.6714 -1.27%
2007-03-13 0 3.140 3.130 3.140 3.100 3.160 997,000 3,113,230 3.1226 2.767 2.758 2.767 2.732 2.785 1,131,335 2.7518 0.32%
2007-03-12 0 3.130 3.120 3.140 3.100 3.140 388,000 1,209,300 3.1168 2.758 2.750 2.767 2.732 2.767 440,279 2.7467 -0.95%
2007-03-09 0 3.160 3.100 3.200 3.000 3.180 515,000 1,589,890 3.0872 2.785 2.732 2.820 2.644 2.802 584,390 2.7206 6.04%
2007-03-08 0 2.980 2.970 3.000 2.950 3.010 428,000 1,272,570 2.9733 2.626 2.617 2.644 2.600 2.653 485,668 2.6202 0.34%
2007-03-07 0 2.970 2.980 2.990 2.860 3.080 421,000 1,270,430 3.0176 2.617 2.626 2.635 2.520 2.714 477,725 2.6593 -0.34%
2007-03-06 0 2.980 2.950 2.980 2.850 2.990 318,710 943,899 2.9616 2.626 2.600 2.626 2.512 2.635 361,653 2.6100 4.56%
2007-03-05 0 2.850 2.850 2.900 2.730 3.050 1,366,000 3,938,650 2.8833 2.512 2.512 2.556 2.406 2.688 1,550,053 2.5410 -8.95%
2007-03-02 0 3.130 3.100 3.130 3.050 3.300 348,000 1,113,800 3.2006 2.758 2.732 2.758 2.688 2.908 394,889 2.8205 -5.15%
2007-03-01 0 3.300 3.260 3.300 3.270 3.320 369,000 1,216,330 3.2963 2.908 2.873 2.908 2.882 2.926 418,719 2.9049 0.61%
2007-02-28 0 3.280 3.250 3.280 3.220 3.320 592,000 1,926,510 3.2542 2.891 2.864 2.891 2.838 2.926 671,765 2.8678 -4.93%
2007-02-27 0 3.450 3.420 3.450 3.420 3.550 820,000 2,838,220 3.4612 3.040 3.014 3.040 3.014 3.128 930,486 3.0503 -1.99%
2007-02-26 0 3.520 3.510 3.520 3.360 3.540 851,000 2,970,950 3.4911 3.102 3.093 3.102 2.961 3.120 965,663 3.0766 3.53%
2007-02-23 0 3.400 3.400 3.430 3.230 3.400 806,000 2,665,500 3.3071 2.996 2.996 3.023 2.846 2.996 914,599 2.9144 2.72%
2007-02-22 0 3.310 3.300 3.310 3.270 3.340 705,000 2,335,520 3.3128 2.917 2.908 2.917 2.882 2.943 799,991 2.9194 1.85%
2007-02-21 0 3.250 3.240 3.270 3.220 3.300 465,000 1,523,900 3.2772 2.864 2.855 2.882 2.838 2.908 527,654 2.8881 -0.31%
2007-02-16 0 3.260 3.240 3.260 3.220 3.300 472,000 1,538,650 3.2599 2.873 2.855 2.873 2.838 2.908 535,597 2.8728 1.56%
2007-02-15 0 3.210 3.180 3.240 3.140 3.240 627,000 2,006,220 3.1997 2.829 2.802 2.855 2.767 2.855 711,481 2.8198 2.23%
2007-02-14 0 3.140 3.150 3.160 3.120 3.160 420,000 1,320,100 3.1431 2.767 2.776 2.785 2.750 2.785 476,590 2.7699 1.29%
2007-02-13 0 3.100 3.090 3.100 3.100 3.160 788,000 2,461,810 3.1241 2.732 2.723 2.732 2.732 2.785 894,174 2.7532 -0.96%
2007-02-12 0 3.130 3.130 3.170 3.110 3.180 423,000 1,333,020 3.1513 2.758 2.758 2.794 2.741 2.802 479,995 2.7772 -1.57%
2007-02-09 0 3.180 3.170 3.190 3.150 3.200 684,000 2,182,690 3.1911 2.802 2.794 2.811 2.776 2.820 776,161 2.8122 -0.93%
2007-02-08 0 3.210 3.210 3.230 3.150 3.230 1,086,000 3,473,780 3.1987 2.829 2.829 2.846 2.776 2.846 1,232,326 2.8189 0.00%
2007-02-07 0 3.210 3.200 3.220 3.100 3.240 1,309,000 4,200,120 3.2086 2.829 2.820 2.838 2.732 2.855 1,485,373 2.8277 0.63%
2007-02-06 0 3.190 3.190 3.210 3.190 3.250 2,110,000 6,769,480 3.2083 2.811 2.811 2.829 2.811 2.864 2,394,299 2.8273 0.63%
2007-02-05 0 3.170 3.170 3.180 3.110 3.250 415,000 1,322,210 3.1860 2.794 2.794 2.802 2.741 2.864 470,917 2.8077 0.63%
2007-02-02 0 3.150 3.150 3.160 3.100 3.170 325,000 1,022,830 3.1472 2.776 2.776 2.785 2.732 2.794 368,790 2.7735 0.00%
2007-02-01 0 3.150 3.150 3.170 3.130 3.180 569,000 1,796,270 3.1569 2.776 2.776 2.794 2.758 2.802 645,666 2.7820 0.64%
2007-01-31 0 3.130 3.130 3.170 3.120 3.170 685,000 2,158,070 3.1505 2.758 2.758 2.794 2.750 2.794 777,296 2.7764 -1.26%
2007-01-30 0 3.170 3.130 3.180 3.060 3.170 723,000 2,252,340 3.1153 2.794 2.758 2.802 2.697 2.794 820,416 2.7454 3.93%
2007-01-29 0 3.050 3.060 3.090 3.000 3.160 1,041,000 3,229,010 3.1018 2.688 2.697 2.723 2.644 2.785 1,181,263 2.7335 -3.48%
2007-01-26 0 3.160 3.150 3.160 3.130 3.200 592,000 1,874,880 3.1670 2.785 2.776 2.785 2.758 2.820 671,765 2.7910 -0.94%
2007-01-25 0 3.190 3.190 3.210 3.180 3.250 807,000 2,585,100 3.2033 2.811 2.811 2.829 2.802 2.864 915,734 2.8230 0.00%
2007-01-24 0 3.190 3.170 3.190 3.160 3.230 1,063,000 3,389,620 3.1887 2.811 2.794 2.811 2.785 2.846 1,206,227 2.8101 -0.62%
2007-01-23 0 3.210 3.200 3.210 3.170 3.270 1,460,000 4,693,970 3.2150 2.829 2.820 2.829 2.794 2.882 1,656,719 2.8333 -1.83%
2007-01-22 0 3.270 3.270 3.290 3.120 3.370 2,986,000 9,761,120 3.2690 2.882 2.882 2.899 2.750 2.970 3,388,330 2.8808 3.48%
2007-01-19 0 3.160 3.150 3.160 3.130 3.200 872,000 2,743,060 3.1457 2.785 2.776 2.785 2.758 2.820 989,492 2.7722 -0.63%
2007-01-18 0 3.180 3.170 3.180 3.140 3.200 760,000 2,411,880 3.1735 2.802 2.794 2.802 2.767 2.820 862,402 2.7967 1.27%
2007-01-17 0 3.140 3.140 3.150 3.050 3.290 3,720,000 11,981,950 3.2210 2.767 2.767 2.776 2.688 2.899 4,221,228 2.8385 -3.38%
2007-01-16 0 3.250 3.250 3.270 3.220 3.330 5,821,000 19,005,900 3.2651 2.864 2.864 2.882 2.838 2.935 6,605,315 2.8774 0.00%
2007-01-15 0 3.250 3.230 3.240 2.950 3.260 5,505,000 17,439,290 3.1679 2.864 2.846 2.855 2.600 2.873 6,246,737 2.7917 8.70%
2007-01-12 0 2.990 2.980 3.000 2.890 3.290 5,909,000 17,864,440 3.0233 2.635 2.626 2.644 2.547 2.899 6,705,172 2.6643 -6.27%
2007-01-11 0 3.190 3.190 3.210 2.780 3.350 14,053,000 43,918,020 3.1252 2.811 2.811 2.829 2.450 2.952 15,946,485 2.7541 13.52%
2007-01-10 0 2.810 2.760 2.820 2.670 2.820 4,735,000 13,099,220 2.7665 2.476 2.432 2.485 2.353 2.485 5,372,988 2.4380 1.08%
2007-01-09 0 2.780 2.780 2.800 2.710 2.780 962,000 2,644,060 2.7485 2.450 2.450 2.468 2.388 2.450 1,091,619 2.4221 1.09%
2007-01-08 0 2.750 2.700 2.760 2.660 2.770 2,069,370 5,632,029 2.7216 2.423 2.379 2.432 2.344 2.441 2,348,194 2.3985 3.38%
2007-01-05 0 2.660 2.650 2.670 2.520 2.660 1,653,000 4,358,890 2.6370 2.344 2.335 2.353 2.221 2.344 1,875,723 2.3238 3.10%
2007-01-04 0 2.580 2.540 2.580 2.500 2.620 790,000 2,027,450 2.5664 2.274 2.238 2.274 2.203 2.309 896,444 2.2617 -1.53%
2007-01-03 0 2.620 2.620 2.660 2.320 2.670 5,548,000 13,837,710 2.4942 2.309 2.309 2.344 2.045 2.353 6,295,531 2.1980 11.02%
2007-01-02 0 2.360 2.360 2.370 2.360 2.400 1,481,000 3,509,600 2.3698 2.080 2.080 2.089 2.080 2.115 1,680,548 2.0884 0.85%
2006-12-29 0 2.340 2.330 2.350 2.320 2.360 455,000 1,062,200 2.3345 2.062 2.053 2.071 2.045 2.080 516,306 2.0573 -1.27%
2006-12-28 0 2.370 2.360 2.370 2.330 2.390 592,000 1,396,330 2.3587 2.089 2.080 2.089 2.053 2.106 671,765 2.0786 -0.42%
2006-12-27 0 2.380 2.370 2.380 2.330 2.400 346,000 822,980 2.3786 2.097 2.089 2.097 2.053 2.115 392,620 2.0961 -0.42%
2006-12-22 0 2.390 2.380 2.400 2.380 2.400 449,000 1,073,660 2.3912 2.106 2.097 2.115 2.097 2.115 509,498 2.1073 -0.42%
2006-12-21 0 2.400 2.390 2.400 2.400 2.410 640,000 1,540,300 2.4067 2.115 2.106 2.115 2.115 2.124 726,233 2.1209 0.00%
2006-12-20 0 2.400 2.400 2.410 2.400 2.430 811,000 1,956,090 2.4119 2.115 2.115 2.124 2.115 2.141 920,273 2.1256 -0.41%
2006-12-19 0 2.410 2.410 2.420 2.360 2.410 784,000 1,864,720 2.3785 2.124 2.124 2.133 2.080 2.124 889,635 2.0961 1.26%
2006-12-18 0 2.380 2.380 2.400 2.360 2.400 281,000 668,550 2.3792 2.097 2.097 2.115 2.080 2.115 318,862 2.0967 0.00%
2006-12-15 0 2.380 2.370 2.390 2.370 2.420 698,000 1,672,270 2.3958 2.097 2.089 2.106 2.089 2.133 792,048 2.1113 -0.83%
2006-12-14 0 2.400 2.370 2.410 2.370 2.400 329,000 787,950 2.3950 2.115 2.089 2.124 2.089 2.115 373,329 2.1106 0.00%
2006-12-13 0 2.400 2.390 2.400 2.390 2.420 507,000 1,219,990 2.4063 2.115 2.106 2.115 2.106 2.133 575,313 2.1206 0.00%
2006-12-12 0 2.400 2.400 2.410 2.360 2.410 688,000 1,645,610 2.3919 2.115 2.115 2.124 2.080 2.124 780,700 2.1079 1.27%
2006-12-11 0 2.370 2.370 2.380 2.340 2.370 724,000 1,704,280 2.3540 2.089 2.089 2.097 2.062 2.089 821,551 2.0745 -0.42%
2006-12-08 0 2.380 2.340 2.380 2.350 2.400 442,000 1,045,280 2.3649 2.097 2.062 2.097 2.071 2.115 501,555 2.0841 -0.83%
2006-12-07 0 2.400 2.380 2.400 2.360 2.410 1,054,000 2,514,760 2.3859 2.115 2.097 2.115 2.080 2.124 1,196,015 2.1026 -0.41%
2006-12-06 0 2.410 2.400 2.410 2.340 2.410 1,964,000 4,675,115 2.3804 2.124 2.115 2.124 2.062 2.124 2,228,627 2.0978 1.69%
2006-12-05 0 2.370 2.340 2.370 2.300 2.390 1,987,000 4,668,140 2.3493 2.089 2.062 2.089 2.027 2.106 2,254,726 2.0704 2.16%
2006-12-04 0 2.320 2.330 2.350 2.290 2.330 925,000 2,135,290 2.3084 2.045 2.053 2.071 2.018 2.053 1,049,633 2.0343 -0.43%
2006-12-01 0 2.330 2.330 2.340 2.300 2.350 903,000 2,098,620 2.3241 2.053 2.053 2.062 2.027 2.071 1,024,669 2.0481 -0.43%
2006-11-30 0 2.340 2.340 2.350 2.300 2.390 4,839,000 11,381,750 2.3521 2.062 2.062 2.071 2.027 2.106 5,491,001 2.0728 2.18%
2006-11-29 0 2.290 2.280 2.300 2.250 2.300 706,000 1,608,570 2.2784 2.018 2.009 2.027 1.983 2.027 801,126 2.0079 3.15%
2006-11-28 0 2.220 2.220 2.230 2.210 2.240 1,350,000 3,004,190 2.2253 1.956 1.956 1.965 1.948 1.974 1,531,897 1.9611 -2.63%
2006-11-27 0 2.280 2.260 2.280 2.210 2.300 2,672,000 5,976,350 2.2367 2.009 1.992 2.009 1.948 2.027 3,032,022 1.9711 -0.87%
2006-11-24 0 2.300 2.290 2.310 2.240 2.340 3,104,000 7,118,940 2.2935 2.027 2.018 2.036 1.974 2.062 3,522,229 2.0211 1.32%
2006-11-23 0 2.270 2.260 2.270 2.130 2.300 4,994,000 11,315,960 2.2659 2.000 1.992 2.000 1.877 2.027 5,666,886 1.9969 4.61%
2006-11-22 0 2.170 2.170 2.200 2.140 2.180 415,000 897,600 2.1629 1.912 1.912 1.939 1.886 1.921 470,917 1.9061 0.93%
2006-11-21 0 2.150 2.150 2.180 2.080 2.140 164,000 344,250 2.0991 1.895 1.895 1.921 1.833 1.886 186,097 1.8498 0.00%
2006-11-20 0 2.150 2.150 2.160 2.130 2.180 341,000 730,730 2.1429 1.895 1.895 1.904 1.877 1.921 386,946 1.8885 0.00%
2006-11-17 0 2.150 2.150 2.170 2.140 2.180 172,000 372,050 2.1631 1.895 1.895 1.912 1.886 1.921 195,175 1.9062 0.00%
2006-11-16 0 2.150 2.150 2.180 2.130 2.200 1,517,000 3,281,730 2.1633 1.895 1.895 1.921 1.877 1.939 1,721,399 1.9064 0.47%
2006-11-15 0 2.140 2.120 2.140 2.100 2.150 361,000 764,220 2.1170 1.886 1.868 1.886 1.851 1.895 409,641 1.8656 1.42%
2006-11-14 0 2.110 2.100 2.120 2.100 2.180 918,000 1,961,060 2.1362 1.859 1.851 1.868 1.851 1.921 1,041,690 1.8826 -3.21%
2006-11-13 0 2.180 2.150 2.180 2.150 2.210 373,000 815,080 2.1852 1.921 1.895 1.921 1.895 1.948 423,258 1.9257 -2.24%
2006-11-10 0 2.230 2.210 2.230 2.150 2.250 1,191,000 2,620,670 2.2004 1.965 1.948 1.965 1.895 1.983 1,351,474 1.9391 -1.76%
2006-11-09 0 2.270 2.250 2.270 2.250 2.290 843,000 1,904,460 2.2591 2.000 1.983 2.000 1.983 2.018 956,585 1.9909 -0.87%
2006-11-08 0 2.290 2.280 2.290 2.280 2.360 928,000 2,126,480 2.2915 2.018 2.009 2.018 2.009 2.080 1,053,038 2.0194 -0.43%
2006-11-07 0 2.300 2.270 2.300 2.230 2.390 2,948,000 6,888,830 2.3368 2.027 2.000 2.027 1.965 2.106 3,345,210 2.0593 2.22%
2006-11-06 0 2.250 2.230 2.280 2.240 2.350 1,036,000 2,371,400 2.2890 1.983 1.965 2.009 1.974 2.071 1,175,589 2.0172 -1.32%
2006-11-03 0 2.280 2.270 2.290 2.270 2.390 3,254,000 7,589,340 2.3323 2.009 2.000 2.018 2.000 2.106 3,692,440 2.0554 0.44%
2006-11-02 0 2.270 2.260 2.270 2.180 2.290 3,765,000 8,500,090 2.2577 2.000 1.992 2.000 1.921 2.018 4,272,292 1.9896 4.13%
2006-11-01 0 2.180 2.170 2.200 2.060 2.200 3,661,000 7,879,950 2.1524 1.921 1.912 1.939 1.815 1.939 4,154,279 1.8968 5.83%
2006-10-31 0 2.060 2.030 2.060 2.010 2.070 1,301,000 2,659,420 2.0441 1.815 1.789 1.815 1.771 1.824 1,476,295 1.8014 1.98%
2006-10-27 0 2.020 2.010 2.020 2.010 2.040 1,063,000 2,151,720 2.0242 1.780 1.771 1.780 1.771 1.798 1,206,227 1.7838 -1.94%
2006-10-26 0 2.060 2.060 2.070 2.020 2.060 517,000 1,057,570 2.0456 1.815 1.815 1.824 1.780 1.815 586,660 1.8027 0.49%
2006-10-25 0 2.050 2.040 2.060 2.040 2.070 304,000 623,350 2.0505 1.807 1.798 1.815 1.798 1.824 344,961 1.8070 -1.44%
2006-10-24 0 2.080 2.070 2.080 2.020 2.080 217,000 443,610 2.0443 1.833 1.824 1.833 1.780 1.833 246,238 1.8015 2.97%
2006-10-23 0 2.020 2.020 2.040 2.020 2.060 605,000 1,230,880 2.0345 1.780 1.780 1.798 1.780 1.815 686,517 1.7929 -1.94%
2006-10-20 0 2.060 2.060 2.070 2.040 2.080 391,000 805,250 2.0595 1.815 1.815 1.824 1.798 1.833 443,683 1.8149 -1.44%
2006-10-19 0 2.090 2.080 2.100 2.080 2.100 329,000 687,830 2.0907 1.842 1.833 1.851 1.833 1.851 373,329 1.8424 0.00%
2006-10-18 0 2.090 2.080 2.100 2.060 2.120 645,000 1,353,020 2.0977 1.842 1.833 1.851 1.815 1.868 731,907 1.8486 -0.48%
2006-10-17 0 2.100 2.070 2.100 2.060 2.100 605,000 1,259,040 2.0811 1.851 1.824 1.851 1.815 1.851 686,517 1.8340 0.48%
2006-10-16 0 2.090 2.080 2.090 2.080 2.150 1,189,000 2,499,230 2.1020 1.842 1.833 1.842 1.833 1.895 1,349,204 1.8524 -0.48%
2006-10-13 0 2.100 2.080 2.090 2.020 2.120 1,649,000 3,404,210 2.0644 1.851 1.833 1.842 1.780 1.868 1,871,184 1.8193 2.94%
2006-10-12 0 2.040 2.010 2.050 2.000 2.040 296,000 595,340 2.0113 1.798 1.771 1.807 1.763 1.798 335,883 1.7725 1.49%
2006-10-11 0 2.010 2.010 2.020 2.000 2.010 548,000 1,097,180 2.0022 1.771 1.771 1.780 1.763 1.771 621,837 1.7644 0.00%
2006-10-10 0 2.010 2.010 2.020 2.000 2.020 863,000 1,728,080 2.0024 1.771 1.771 1.780 1.763 1.780 979,280 1.7646 0.50%
2006-10-09 0 2.000 2.000 2.010 1.980 2.020 668,000 1,336,170 2.0003 1.763 1.763 1.771 1.745 1.780 758,006 1.7627 0.00%
2006-10-06 0 2.000 2.000 2.020 1.990 2.060 1,747,000 3,496,640 2.0015 1.763 1.763 1.780 1.754 1.815 1,982,389 1.7639 -1.48%
2006-10-05 0 2.030 2.020 2.040 2.010 2.060 799,000 1,628,370 2.0380 1.789 1.780 1.798 1.771 1.815 906,656 1.7960 1.50%
2006-10-04 0 2.000 2.000 2.030 1.980 2.050 1,092,000 2,194,850 2.0099 1.763 1.763 1.789 1.745 1.807 1,239,135 1.7713 -2.44%
2006-10-03 0 2.050 2.030 2.050 2.020 2.060 590,000 1,202,900 2.0388 1.807 1.789 1.807 1.780 1.815 669,496 1.7967 0.49%
2006-09-29 0 2.040 2.030 2.040 2.000 2.070 1,050,000 2,138,940 2.0371 1.798 1.789 1.798 1.763 1.824 1,191,476 1.7952 -0.97%
2006-09-28 0 2.060 2.060 2.080 2.050 2.220 1,631,000 3,401,630 2.0856 1.815 1.815 1.833 1.807 1.956 1,850,759 1.8380 -6.36%
2006-09-27 0 2.200 2.200 2.300 1.960 2.250 3,485,000 7,204,460 2.0673 1.939 1.939 2.027 1.727 1.983 3,954,565 1.8218 13.40%
2006-09-26 0 1.940 1.930 1.950 1.930 1.980 2,107,000 4,125,170 1.9578 1.710 1.701 1.718 1.701 1.745 2,390,895 1.7254 -3.48%
2006-09-25 0 2.010 2.010 2.020 1.980 2.050 864,000 1,734,550 2.0076 1.771 1.771 1.780 1.745 1.807 980,414 1.7692 -1.47%
2006-09-22 0 2.040 2.040 2.060 2.020 2.120 1,323,000 2,720,430 2.0563 1.798 1.798 1.815 1.780 1.868 1,501,259 1.8121 -2.39%
2006-09-21 0 2.090 2.080 2.090 1.990 2.100 8,356,000 17,200,010 2.0584 1.842 1.833 1.842 1.754 1.851 9,481,878 1.8140 5.03%
2006-09-20 0 1.990 1.990 2.040 1.970 2.030 1,187,000 2,367,510 1.9945 1.754 1.754 1.798 1.736 1.789 1,346,935 1.7577 -1.49%
2006-09-19 0 2.020 2.010 2.020 1.950 2.050 4,123,000 8,292,820 2.0114 1.780 1.771 1.780 1.718 1.807 4,678,528 1.7725 4.12%
2006-09-18 1 - - - - - 0 0 - 1.710 - - - - 0 - 0.00%
2006-09-15 0 1.940 1.940 1.950 1.930 2.000 2,894,000 5,674,370 1.9607 1.710 1.710 1.718 1.701 1.763 3,283,934 1.7279 -1.52%
2006-09-14 0 1.970 1.960 1.980 1.860 1.980 1,913,000 3,667,280 1.9170 1.736 1.727 1.745 1.639 1.745 2,170,755 1.6894 5.35%
2006-09-13 0 1.870 1.870 1.880 1.860 1.880 296,000 552,920 1.8680 1.648 1.648 1.657 1.639 1.657 335,883 1.6462 1.08%
2006-09-12 0 1.850 1.850 1.860 1.840 1.870 1,923,000 3,560,280 1.8514 1.630 1.630 1.639 1.622 1.648 2,182,103 1.6316 -0.54%
2006-09-11 0 1.860 1.850 1.870 1.840 1.860 817,000 1,513,600 1.8526 1.639 1.630 1.648 1.622 1.639 927,082 1.6327 1.64%
2006-09-08 0 1.830 1.830 1.840 1.800 1.840 1,227,000 2,237,780 1.8238 1.613 1.613 1.622 1.586 1.622 1,392,325 1.6072 1.67%
2006-09-07 0 1.800 1.800 1.810 1.780 1.810 3,428,000 6,161,580 1.7974 1.586 1.586 1.595 1.569 1.595 3,889,885 1.5840 -1.10%
2006-09-06 0 1.820 1.820 1.830 1.790 1.920 7,713,000 14,124,540 1.8313 1.604 1.604 1.613 1.577 1.692 8,752,241 1.6138 -3.70%
2006-09-05 0 1.890 1.880 1.890 1.880 1.940 1,181,000 2,250,490 1.9056 1.666 1.657 1.666 1.657 1.710 1,340,127 1.6793 -2.58%
2006-09-04 0 1.940 1.930 1.940 1.900 1.940 1,185,000 2,283,970 1.9274 1.710 1.701 1.710 1.674 1.710 1,344,666 1.6985 2.11%
2006-09-01 0 1.900 1.890 1.900 1.880 1.910 1,406,000 2,656,480 1.8894 1.674 1.666 1.674 1.657 1.683 1,595,443 1.6650 0.53%
2006-08-31 0 1.890 1.880 1.900 1.880 1.900 894,000 1,686,580 1.8866 1.666 1.657 1.674 1.657 1.674 1,014,457 1.6625 -0.53%
2006-08-30 0 1.900 1.890 1.900 1.890 1.920 483,000 918,200 1.9010 1.674 1.666 1.674 1.666 1.692 548,079 1.6753 0.00%
2006-08-29 0 1.900 1.890 1.900 1.860 1.900 1,055,000 1,988,030 1.8844 1.674 1.666 1.674 1.639 1.674 1,197,149 1.6606 -0.52%
2006-08-28 0 1.910 1.900 1.920 1.910 1.980 1,089,000 2,089,210 1.9185 1.683 1.674 1.692 1.683 1.745 1,235,731 1.6907 -2.05%
2006-08-25 0 1.950 1.940 1.950 1.850 1.980 2,510,000 4,849,110 1.9319 1.718 1.710 1.718 1.630 1.745 2,848,194 1.7025 5.41%
2006-08-24 0 1.850 1.850 1.860 1.850 1.860 635,000 1,175,100 1.8506 1.630 1.630 1.639 1.630 1.639 720,559 1.6308 0.00%
2006-08-23 0 1.850 1.850 1.860 1.850 1.870 439,000 819,110 1.8659 1.630 1.630 1.639 1.630 1.648 498,150 1.6443 -2.12%
2006-08-22 0 1.890 1.860 1.890 1.850 1.900 170,000 321,500 1.8912 1.666 1.639 1.666 1.630 1.674 192,906 1.6666 1.07%
2006-08-21 0 1.870 1.850 1.870 1.850 1.870 1,192,000 2,206,440 1.8510 1.648 1.630 1.648 1.630 1.648 1,352,609 1.6312 0.54%
2006-08-18 0 1.860 1.860 1.870 1.860 1.890 1,066,000 1,992,630 1.8693 1.639 1.639 1.648 1.639 1.666 1,209,632 1.6473 -1.59%
2006-08-17 0 1.890 1.890 1.900 1.880 1.910 802,000 1,520,040 1.8953 1.666 1.666 1.674 1.657 1.683 910,061 1.6703 -0.53%
2006-08-16 0 1.900 1.880 1.900 1.850 1.910 1,603,000 3,007,950 1.8765 1.674 1.657 1.674 1.630 1.683 1,818,986 1.6536 0.00%
2006-08-15 0 1.900 1.900 1.910 1.900 1.940 832,000 1,588,250 1.9090 1.674 1.674 1.683 1.674 1.710 944,103 1.6823 -2.06%
2006-08-14 0 1.940 1.910 1.940 1.890 1.950 2,207,000 4,222,150 1.9131 1.710 1.683 1.710 1.666 1.718 2,504,369 1.6859 2.11%
2006-08-11 0 1.900 1.900 1.910 1.850 1.910 1,676,000 3,156,410 1.8833 1.674 1.674 1.683 1.630 1.683 1,901,822 1.6597 2.70%
2006-08-10 0 1.850 1.850 1.870 1.830 1.860 1,707,000 3,152,030 1.8465 1.630 1.630 1.648 1.613 1.639 1,936,999 1.6273 -0.54%
2006-08-09 0 1.860 1.850 1.860 1.860 1.920 1,212,000 2,291,150 1.8904 1.639 1.630 1.639 1.639 1.692 1,375,303 1.6659 -1.06%
2006-08-08 1 - - - - - 0 0 - 1.657 - - - - 0 - 0.00%
2006-08-07 0 1.880 1.860 1.880 1.860 1.920 1,414,000 2,650,980 1.8748 1.657 1.639 1.657 1.639 1.692 1,604,521 1.6522 -1.05%
2006-08-04 0 1.900 1.900 1.920 1.900 1.980 4,683,000 8,982,450 1.9181 1.674 1.674 1.692 1.674 1.745 5,313,982 1.6903 -4.04%
2006-08-03 0 1.980 1.970 1.980 1.780 2.000 17,726,000 33,996,890 1.9179 1.745 1.736 1.745 1.569 1.763 20,114,380 1.6902 14.45%
2006-08-02 0 1.730 1.700 1.740 1.650 1.730 1,529,000 2,598,580 1.6995 1.525 1.498 1.533 1.454 1.525 1,735,016 1.4977 3.59%
2006-08-01 0 1.670 1.670 1.680 1.650 1.680 566,000 944,120 1.6681 1.472 1.472 1.481 1.454 1.481 642,262 1.4700 0.00%
2006-07-31 0 1.670 1.670 1.680 1.670 1.710 477,000 801,030 1.6793 1.472 1.472 1.481 1.472 1.507 541,270 1.4799 0.00%
2006-07-28 0 1.670 1.640 1.670 1.630 1.670 575,000 945,610 1.6445 1.472 1.445 1.472 1.436 1.472 652,475 1.4493 1.21%
2006-07-27 0 1.650 1.650 1.660 1.650 1.680 429,000 713,050 1.6621 1.454 1.454 1.463 1.454 1.481 486,803 1.4648 -1.20%
2006-07-26 0 1.670 1.660 1.670 1.660 1.680 318,000 531,010 1.6698 1.472 1.463 1.472 1.463 1.481 360,847 1.4716 -1.18%
2006-07-25 0 1.690 1.690 1.700 1.670 1.700 529,000 892,450 1.6871 1.489 1.489 1.498 1.472 1.498 600,277 1.4867 -0.59%
2006-07-24 0 1.700 1.680 1.700 1.660 1.700 742,000 1,244,580 1.6773 1.498 1.481 1.498 1.463 1.498 841,976 1.4782 0.59%
2006-07-21 0 1.690 1.680 1.690 1.680 1.700 2,149,000 3,632,290 1.6902 1.489 1.481 1.489 1.481 1.498 2,438,554 1.4895 0.60%
2006-07-20 0 1.680 1.680 1.690 1.680 1.710 844,000 1,427,860 1.6918 1.481 1.481 1.489 1.481 1.507 957,720 1.4909 0.00%
2006-07-19 0 1.680 1.670 1.680 1.670 1.700 1,111,000 1,864,170 1.6779 1.481 1.472 1.481 1.472 1.498 1,260,695 1.4787 0.60%
2006-07-18 0 1.670 1.670 1.690 1.630 1.700 645,000 1,084,070 1.6807 1.472 1.472 1.489 1.436 1.498 731,907 1.4812 -1.76%
2006-07-17 0 1.700 1.680 1.710 1.620 1.700 1,730,000 2,845,640 1.6449 1.498 1.481 1.507 1.428 1.498 1,963,098 1.4496 1.19%
2006-07-14 0 1.680 1.680 1.690 1.670 1.740 1,159,000 1,967,880 1.6979 1.481 1.481 1.489 1.472 1.533 1,315,162 1.4963 -3.45%
2006-07-13 0 1.740 1.730 1.740 1.730 1.780 1,312,000 2,278,930 1.7370 1.533 1.525 1.533 1.525 1.569 1,488,777 1.5307 -2.79%
2006-07-12 0 1.790 1.780 1.790 1.770 1.820 1,205,000 2,149,930 1.7842 1.577 1.569 1.577 1.560 1.604 1,367,360 1.5723 -1.65%
2006-07-11 0 1.820 1.810 1.830 1.720 1.830 3,205,000 5,703,410 1.7795 1.604 1.595 1.613 1.516 1.613 3,636,838 1.5682 3.41%
2006-07-10 0 1.760 1.750 1.780 1.750 1.850 2,555,000 4,620,530 1.8084 1.551 1.542 1.569 1.542 1.630 2,899,258 1.5937 -1.12%
2006-07-07 0 1.780 1.780 1.790 1.670 1.790 8,214,000 14,498,590 1.7651 1.569 1.569 1.577 1.472 1.577 9,320,745 1.5555 5.95%
2006-07-06 0 1.680 1.670 1.680 1.580 1.690 5,071,000 8,419,850 1.6604 1.481 1.472 1.481 1.392 1.489 5,754,261 1.4632 5.66%
2006-07-05 0 1.590 1.590 1.600 1.580 1.610 1,621,000 2,577,150 1.5899 1.401 1.401 1.410 1.392 1.419 1,839,412 1.4011 -1.24%
2006-07-04 0 1.610 1.600 1.620 1.580 1.630 2,509,000 4,046,250 1.6127 1.419 1.410 1.428 1.392 1.436 2,847,060 1.4212 -1.23%
2006-07-03 0 1.630 1.620 1.640 1.600 1.690 6,018,321 9,984,356 1.6590 1.436 1.428 1.445 1.410 1.489 6,829,222 1.4620 0.62%
2006-06-30 0 1.620 1.600 1.620 1.590 1.640 6,101,000 9,821,710 1.6099 1.428 1.410 1.428 1.401 1.445 6,923,042 1.4187 3.18%
2006-06-29 0 1.570 1.560 1.580 1.510 1.610 7,421,000 11,694,870 1.5759 1.384 1.375 1.392 1.331 1.419 8,420,897 1.3888 3.97%
2006-06-28 0 1.510 1.500 1.510 1.400 1.510 5,773,000 8,336,550 1.4441 1.331 1.322 1.331 1.234 1.331 6,550,847 1.2726 6.34%
2006-06-27 0 1.420 1.410 1.430 1.390 1.440 2,650,282 3,768,730 1.4220 1.251 1.243 1.260 1.225 1.269 3,007,378 1.2532 3.65%
2006-06-26 0 1.370 1.370 1.390 1.360 1.410 1,696,000 2,348,600 1.3848 1.207 1.207 1.225 1.199 1.243 1,924,517 1.2204 0.74%
2006-06-23 0 1.360 1.360 1.370 1.360 1.370 810,000 1,102,000 1.3605 1.199 1.199 1.207 1.199 1.207 919,138 1.1989 -1.45%
2006-06-22 0 1.380 1.360 1.380 1.360 1.380 1,017,000 1,390,220 1.3670 1.216 1.199 1.216 1.199 1.216 1,154,029 1.2047 2.22%
2006-06-21 0 1.350 1.340 1.350 1.340 1.350 895,000 1,206,750 1.3483 1.190 1.181 1.190 1.181 1.190 1,015,591 1.1882 0.75%
2006-06-20 0 1.340 1.330 1.350 1.320 1.340 906,000 1,211,840 1.3376 1.181 1.172 1.190 1.163 1.181 1,028,073 1.1787 0.00%
2006-06-19 0 1.340 1.340 1.350 1.340 1.350 132,000 177,080 1.3415 1.181 1.181 1.190 1.181 1.190 149,786 1.1822 -2.90%
2006-06-16 0 1.380 1.370 1.390 1.320 1.400 6,361,000 8,617,600 1.3548 1.216 1.207 1.225 1.163 1.234 7,218,074 1.1939 7.81%
2006-06-15 0 1.280 1.280 1.320 1.280 1.300 1,593,000 2,047,850 1.2855 1.128 1.128 1.163 1.128 1.146 1,807,639 1.1329 -0.78%
2006-06-14 0 1.290 1.290 1.300 1.270 1.300 2,065,359 2,664,595 1.2901 1.137 1.137 1.146 1.119 1.146 2,343,643 1.1369 1.57%
2006-06-13 0 1.270 1.270 1.300 1.240 1.330 1,982,000 2,526,270 1.2746 1.119 1.119 1.146 1.093 1.172 2,249,052 1.1233 -0.78%
2006-06-12 1 - - - - - 0 0 - 1.128 - - - - 0 - 0.00%
2006-06-09 0 1.280 1.270 1.280 1.270 1.290 738,000 942,790 1.2775 1.128 1.119 1.128 1.119 1.137 837,437 1.1258 0.79%
2006-06-08 0 1.270 1.260 1.290 1.270 1.290 2,370,000 3,035,960 1.2810 1.119 1.110 1.137 1.119 1.137 2,689,331 1.1289 -2.31%
2006-06-07 0 1.300 1.290 1.300 1.290 1.310 2,224,000 2,891,400 1.3001 1.146 1.137 1.146 1.137 1.154 2,523,659 1.1457 -0.76%
2006-06-06 0 1.310 1.310 1.320 1.290 1.340 1,107,000 1,438,800 1.2997 1.154 1.154 1.163 1.137 1.181 1,256,156 1.1454 -1.50%
2006-06-05 0 1.330 1.310 1.330 1.320 1.340 782,000 1,035,300 1.3239 1.172 1.154 1.172 1.163 1.181 887,366 1.1667 -0.75%
2006-06-02 0 1.340 1.320 1.340 1.310 1.340 888,000 1,178,730 1.3274 1.181 1.163 1.181 1.154 1.181 1,007,648 1.1698 1.52%
2006-06-01 0 1.320 1.300 1.330 1.310 1.350 1,546,000 2,044,750 1.3226 1.163 1.146 1.172 1.154 1.190 1,754,306 1.1656 -0.75%
2006-05-30 0 1.330 1.320 1.330 1.320 1.350 2,276,000 3,023,120 1.3283 1.172 1.163 1.172 1.163 1.190 2,582,666 1.1705 -0.75%
2006-05-29 0 1.340 1.340 1.350 1.330 1.390 1,986,000 2,703,120 1.3611 1.181 1.181 1.190 1.172 1.225 2,253,591 1.1995 -2.19%
2006-05-26 0 1.370 1.360 1.370 1.360 1.370 255,000 348,900 1.3682 1.207 1.199 1.207 1.199 1.207 289,358 1.2058 -0.72%
2006-05-25 0 1.380 1.370 1.380 1.360 1.400 796,000 1,091,740 1.3715 1.216 1.207 1.216 1.199 1.234 903,252 1.2087 0.73%
2006-05-24 0 1.370 1.360 1.370 1.340 1.370 417,000 565,090 1.3551 1.207 1.199 1.207 1.181 1.207 473,186 1.1942 0.00%
2006-05-23 0 1.370 1.350 1.370 1.330 1.380 1,008,000 1,364,870 1.3540 1.207 1.190 1.207 1.172 1.216 1,143,817 1.1933 2.24%
2006-05-22 0 1.340 1.340 1.350 1.340 1.400 1,961,000 2,703,920 1.3788 1.181 1.181 1.190 1.181 1.234 2,225,223 1.2151 -4.96%
2006-05-19 0 1.410 1.410 1.420 1.400 1.440 564,000 802,410 1.4227 1.243 1.243 1.251 1.234 1.269 639,993 1.2538 -0.70%
2006-05-18 0 1.420 1.410 1.430 1.400 1.420 973,000 1,376,040 1.4142 1.251 1.243 1.260 1.234 1.251 1,104,101 1.2463 -1.39%
2006-05-17 0 1.440 1.440 1.450 1.400 1.470 2,888,000 4,167,090 1.4429 1.269 1.269 1.278 1.234 1.295 3,277,126 1.2716 2.13%
2006-05-16 0 1.410 1.400 1.410 1.380 1.410 2,165,000 3,029,610 1.3994 1.243 1.234 1.243 1.216 1.243 2,456,710 1.2332 0.71%
2006-05-15 0 1.400 1.380 1.400 1.370 1.420 1,738,000 2,417,780 1.3911 1.234 1.216 1.234 1.207 1.251 1,972,176 1.2259 0.72%
2006-05-12 0 1.390 1.390 1.410 1.390 1.410 1,004,000 1,407,170 1.4016 1.225 1.225 1.243 1.225 1.243 1,139,278 1.2351 -1.42%
2006-05-11 0 1.410 1.410 1.420 1.400 1.450 930,000 1,317,360 1.4165 1.243 1.243 1.251 1.234 1.278 1,055,307 1.2483 -1.40%
2006-05-10 0 1.430 1.420 1.430 1.400 1.460 3,148,000 4,501,980 1.4301 1.260 1.251 1.260 1.234 1.287 3,572,158 1.2603 2.14%
2006-05-09 0 1.400 1.390 1.410 1.390 1.410 1,170,000 1,634,110 1.3967 1.234 1.225 1.243 1.225 1.243 1,327,644 1.2308 0.00%
2006-05-08 0 1.400 1.390 1.400 1.380 1.410 1,461,000 2,044,620 1.3995 1.234 1.225 1.234 1.216 1.243 1,657,853 1.2333 0.00%
2006-05-04 0 1.400 1.390 1.400 1.390 1.430 1,272,000 1,790,510 1.4076 1.234 1.225 1.234 1.225 1.260 1,443,388 1.2405 -1.41%
2006-05-03 0 1.420 1.410 1.430 1.410 1.470 2,990,000 4,310,240 1.4416 1.251 1.243 1.260 1.243 1.295 3,392,869 1.2704 -0.70%
2006-05-02 0 1.430 1.410 1.420 1.400 1.460 8,566,000 12,283,080 1.4339 1.260 1.243 1.251 1.234 1.287 9,720,173 1.2637 2.88%
2006-04-28 0 1.390 1.380 1.390 1.290 1.400 2,353,000 3,227,590 1.3717 1.225 1.216 1.225 1.137 1.234 2,670,040 1.2088 3.73%
2006-04-27 1 - - - - - 0 0 - 1.181 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 1.181 - - - - 0 - 0.00%
2006-04-25 0 1.340 1.330 1.340 1.320 1.350 1,381,000 1,842,650 1.3343 1.181 1.172 1.181 1.163 1.190 1,567,074 1.1759 -0.74%
2006-04-24 0 1.350 1.350 1.360 1.320 1.390 2,701,000 3,668,260 1.3581 1.190 1.190 1.199 1.163 1.225 3,064,930 1.1968 -1.46%
2006-04-21 0 1.370 1.370 1.380 1.370 1.370 709,000 971,330 1.3700 1.207 1.207 1.216 1.207 1.207 804,530 1.2073 0.00%
2006-04-20 0 1.370 1.370 1.380 1.370 1.400 1,209,000 1,671,720 1.3827 1.207 1.207 1.216 1.207 1.234 1,371,899 1.2185 -0.72%
2006-04-19 0 1.380 1.380 1.390 1.380 1.420 2,567,000 3,579,940 1.3946 1.216 1.216 1.225 1.216 1.251 2,912,875 1.2290 -0.72%
2006-04-18 0 1.390 1.390 1.400 1.380 1.420 2,322,000 3,268,590 1.4077 1.225 1.225 1.234 1.216 1.251 2,634,864 1.2405 0.72%
2006-04-13 0 1.380 1.380 1.400 1.350 1.400 2,540,000 3,502,950 1.3791 1.216 1.216 1.234 1.190 1.234 2,882,237 1.2154 1.47%
2006-04-12 0 1.360 1.350 1.360 1.340 1.360 1,882,000 2,543,110 1.3513 1.199 1.190 1.199 1.181 1.199 2,135,578 1.1908 0.00%
2006-04-11 0 1.360 1.360 1.370 1.350 1.370 870,000 1,186,540 1.3638 1.199 1.199 1.207 1.190 1.207 987,223 1.2019 -0.73%
2006-04-10 0 1.370 1.370 1.380 1.350 1.380 1,129,000 1,547,380 1.3706 1.207 1.207 1.216 1.190 1.216 1,281,120 1.2078 0.74%
2006-04-07 0 1.360 1.350 1.360 1.350 1.390 2,056,000 2,799,000 1.3614 1.199 1.190 1.199 1.190 1.225 2,333,023 1.1997 -1.45%
2006-04-06 0 1.380 1.380 1.400 1.350 1.410 3,743,000 5,167,220 1.3805 1.216 1.216 1.234 1.190 1.243 4,247,327 1.2166 2.22%
2006-04-04 0 1.350 1.350 1.360 1.340 1.370 1,282,000 1,739,470 1.3568 1.190 1.190 1.199 1.181 1.207 1,454,735 1.1957 -1.46%
2006-04-03 0 1.370 1.360 1.370 1.360 1.400 2,386,000 3,271,480 1.3711 1.207 1.199 1.207 1.199 1.234 2,707,487 1.2083 -0.72%
2006-03-31 0 1.380 1.370 1.380 1.350 1.380 3,385,000 4,629,400 1.3676 1.216 1.207 1.216 1.190 1.216 3,841,091 1.2052 1.47%
2006-03-30 0 1.360 1.360 1.370 1.340 1.430 6,272,000 8,677,810 1.3836 1.199 1.199 1.207 1.181 1.260 7,117,082 1.2193 -1.45%
2006-03-29 0 1.380 1.380 1.390 1.370 1.420 2,065,000 2,869,360 1.3895 1.216 1.216 1.225 1.207 1.251 2,343,236 1.2245 -1.43%
2006-03-28 0 1.400 1.390 1.400 1.370 1.440 2,205,000 3,098,710 1.4053 1.234 1.225 1.234 1.207 1.269 2,502,099 1.2384 2.19%
2006-03-27 0 1.370 1.360 1.370 1.350 1.370 771,000 1,048,920 1.3605 1.207 1.199 1.207 1.190 1.207 874,884 1.1989 0.00%
2006-03-24 0 1.370 1.360 1.370 1.360 1.370 864,000 1,182,870 1.3691 1.207 1.199 1.207 1.199 1.207 980,414 1.2065 0.74%
2006-03-23 0 1.360 1.350 1.360 1.340 1.380 1,320,000 1,801,120 1.3645 1.199 1.190 1.199 1.181 1.216 1,497,855 1.2025 1.49%
2006-03-22 0 1.340 1.330 1.340 1.340 1.370 1,359,000 1,848,520 1.3602 1.181 1.172 1.181 1.181 1.207 1,542,110 1.1987 -2.19%
2006-03-21 0 1.370 1.370 1.390 1.370 1.390 721,000 994,550 1.3794 1.207 1.207 1.225 1.207 1.225 818,147 1.2156 -0.72%
2006-03-20 0 1.380 1.360 1.390 1.360 1.380 828,000 1,136,770 1.3729 1.216 1.199 1.225 1.199 1.216 939,564 1.2099 1.47%
2006-03-17 0 1.360 1.360 1.370 1.350 1.380 1,907,000 2,587,370 1.3568 1.199 1.199 1.207 1.190 1.216 2,163,947 1.1957 1.49%
2006-03-16 0 1.340 1.330 1.340 1.330 1.380 1,179,000 1,599,550 1.3567 1.181 1.172 1.181 1.172 1.216 1,337,857 1.1956 -2.19%
2006-03-15 0 1.370 1.360 1.370 1.350 1.380 1,059,000 1,448,020 1.3673 1.207 1.199 1.207 1.190 1.216 1,201,688 1.2050 1.48%
2006-03-14 0 1.350 1.340 1.350 1.320 1.370 1,814,000 2,446,780 1.3488 1.190 1.181 1.190 1.163 1.207 2,058,416 1.1887 -0.74%
2006-03-13 0 1.360 1.360 1.390 1.360 1.430 1,013,000 1,399,250 1.3813 1.199 1.199 1.225 1.199 1.260 1,149,490 1.2173 -2.86%
2006-03-10 0 1.400 1.390 1.400 1.370 1.420 1,026,000 1,429,650 1.3934 1.234 1.225 1.234 1.207 1.251 1,164,242 1.2280 0.72%
2006-03-09 0 1.390 1.380 1.390 1.340 1.390 1,283,000 1,767,970 1.3780 1.225 1.216 1.225 1.181 1.225 1,455,870 1.2144 2.96%
2006-03-08 0 1.350 1.350 1.370 1.330 1.410 2,423,000 3,297,010 1.3607 1.190 1.190 1.207 1.172 1.243 2,749,472 1.1991 -3.57%
2006-03-07 0 1.400 1.390 1.400 1.390 1.450 2,494,000 3,543,010 1.4206 1.234 1.225 1.234 1.225 1.278 2,830,039 1.2519 -3.45%
2006-03-06 0 1.450 1.440 1.450 1.440 1.480 2,751,000 3,990,990 1.4507 1.278 1.269 1.278 1.269 1.304 3,121,666 1.2785 -2.68%
2006-03-03 0 1.490 1.480 1.490 1.480 1.520 2,171,000 3,230,100 1.4878 1.313 1.304 1.313 1.304 1.340 2,463,518 1.3112 -0.67%
2006-03-02 0 1.500 1.470 1.500 1.470 1.530 2,240,000 3,342,380 1.4921 1.322 1.295 1.322 1.295 1.348 2,541,815 1.3150 0.00%
2006-03-01 0 1.500 1.490 1.500 1.490 1.610 4,309,000 6,532,200 1.5159 1.322 1.313 1.322 1.313 1.419 4,889,590 1.3359 2.04%
2006-02-28 0 1.470 1.470 1.480 1.460 1.480 920,000 1,352,120 1.4697 1.295 1.295 1.304 1.287 1.304 1,043,960 1.2952 -0.68%
2006-02-27 0 1.480 1.480 1.490 1.470 1.550 788,000 1,171,870 1.4871 1.304 1.304 1.313 1.295 1.366 894,174 1.3106 -0.67%
2006-02-24 0 1.490 1.490 1.500 1.460 1.490 730,000 1,080,060 1.4795 1.313 1.313 1.322 1.287 1.313 828,359 1.3039 2.05%
2006-02-23 0 1.460 1.460 1.480 1.440 1.540 1,938,000 2,911,210 1.5022 1.287 1.287 1.304 1.269 1.357 2,199,124 1.3238 -4.58%
2006-02-22 0 1.530 1.530 1.550 1.530 1.540 741,000 1,138,000 1.5358 1.348 1.348 1.366 1.348 1.357 840,841 1.3534 0.00%
2006-02-21 0 1.530 1.530 1.540 1.530 1.550 598,000 918,600 1.5361 1.348 1.348 1.357 1.348 1.366 678,574 1.3537 -1.29%
2006-02-20 0 1.550 1.550 1.560 1.520 1.550 1,398,000 2,153,900 1.5407 1.366 1.366 1.375 1.340 1.366 1,586,365 1.3578 1.97%
2006-02-17 0 1.520 1.510 1.530 1.490 1.530 836,000 1,270,550 1.5198 1.340 1.331 1.348 1.313 1.348 948,642 1.3393 2.01%
2006-02-16 0 1.490 1.490 1.520 1.450 1.530 1,580,000 2,394,830 1.5157 1.313 1.313 1.340 1.278 1.348 1,792,887 1.3357 2.05%
2006-02-15 0 1.460 1.450 1.470 1.440 1.500 1,415,000 2,085,200 1.4736 1.287 1.278 1.295 1.269 1.322 1,605,655 1.2987 -0.68%
2006-02-14 0 1.470 1.470 1.480 1.470 1.510 1,498,000 2,235,500 1.4923 1.295 1.295 1.304 1.295 1.331 1,699,839 1.3151 -2.00%
2006-02-13 0 1.500 1.490 1.510 1.490 1.560 1,889,000 2,872,020 1.5204 1.322 1.313 1.331 1.313 1.375 2,143,522 1.3399 -1.96%
2006-02-10 0 1.530 1.520 1.530 1.500 1.540 2,217,000 3,383,040 1.5260 1.348 1.340 1.348 1.322 1.357 2,515,716 1.3448 -0.65%
2006-02-09 0 1.540 1.540 1.550 1.530 1.580 2,289,000 3,549,570 1.5507 1.357 1.357 1.366 1.348 1.392 2,597,417 1.3666 -1.28%
2006-02-08 0 1.560 1.550 1.570 1.540 1.580 3,495,000 5,469,490 1.5649 1.375 1.366 1.384 1.357 1.392 3,965,912 1.3791 1.30%
2006-02-07 0 1.540 1.540 1.550 1.530 1.580 2,632,000 4,069,400 1.5461 1.357 1.357 1.366 1.348 1.392 2,986,633 1.3625 -1.91%
2006-02-06 0 1.570 1.560 1.580 1.550 1.630 4,879,000 7,726,270 1.5836 1.384 1.375 1.392 1.366 1.436 5,536,391 1.3955 -1.87%
2006-02-03 0 1.600 1.600 1.610 1.480 1.630 10,208,000 16,139,290 1.5810 1.410 1.410 1.419 1.304 1.436 11,583,414 1.3933 4.58%
2006-02-02 0 1.530 1.520 1.540 1.420 1.570 14,547,000 22,110,920 1.5200 1.348 1.340 1.357 1.251 1.384 16,507,046 1.3395 7.75%
2006-02-01 0 1.420 1.410 1.430 1.360 1.440 3,828,000 5,370,430 1.4029 1.251 1.243 1.260 1.199 1.269 4,343,780 1.2363 5.19%
2006-01-27 0 1.350 1.350 1.370 1.340 1.370 909,000 1,232,350 1.3557 1.190 1.190 1.207 1.181 1.207 1,031,478 1.1947 -0.74%
2006-01-26 0 1.360 1.360 1.370 1.310 1.380 1,610,000 2,191,290 1.3610 1.199 1.199 1.207 1.154 1.216 1,826,930 1.1994 3.82%
2006-01-25 1 - - - - - 0 0 - 1.154 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 1.154 - - - - 0 - 0.00%
2006-01-23 0 1.310 1.290 1.310 1.270 1.310 705,000 906,810 1.2863 1.154 1.137 1.154 1.119 1.154 799,991 1.1335 0.77%
2006-01-20 0 1.300 1.300 1.310 1.280 1.330 1,735,000 2,255,540 1.3000 1.146 1.146 1.154 1.128 1.172 1,968,772 1.1457 -2.26%
2006-01-19 0 1.330 1.330 1.340 1.320 1.340 2,340,000 3,116,120 1.3317 1.172 1.172 1.181 1.163 1.181 2,655,289 1.1736 -0.75%
2006-01-18 0 1.340 1.340 1.350 1.330 1.350 2,105,000 2,828,840 1.3439 1.181 1.181 1.190 1.172 1.190 2,388,625 1.1843 -2.19%
2006-01-17 0 1.370 1.360 1.370 1.350 1.380 1,165,000 1,589,450 1.3643 1.207 1.199 1.207 1.190 1.216 1,321,971 1.2023 0.00%
2006-01-16 0 1.370 1.350 1.370 1.360 1.380 920,000 1,262,250 1.3720 1.207 1.190 1.207 1.199 1.216 1,043,960 1.2091 1.48%
2006-01-13 0 1.350 1.350 1.360 1.350 1.390 1,096,000 1,486,370 1.3562 1.190 1.190 1.199 1.190 1.225 1,243,674 1.1951 -2.88%
2006-01-12 0 1.390 1.390 1.400 1.330 1.400 1,611,000 2,209,140 1.3713 1.225 1.225 1.234 1.172 1.234 1,828,064 1.2085 3.73%
2006-01-11 0 1.340 1.340 1.350 1.340 1.360 988,000 1,330,780 1.3469 1.181 1.181 1.190 1.181 1.199 1,121,122 1.1870 -1.47%
2006-01-10 0 1.360 1.360 1.370 1.320 1.450 2,945,000 4,087,290 1.3879 1.199 1.199 1.207 1.163 1.278 3,341,806 1.2231 -2.16%
2006-01-09 1 - - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2006-01-04 0 1.390 1.390 1.400 1.360 1.400 2,851,000 3,944,260 1.3835 1.225 1.225 1.234 1.199 1.234 3,235,140 1.2192 2.21%
2006-01-03 0 1.360 1.360 1.370 1.340 1.370 1,209,000 1,641,520 1.3578 1.199 1.199 1.207 1.181 1.207 1,371,899 1.1965 2.26%
2005-12-30 0 1.330 1.320 1.340 1.320 1.340 1,411,000 1,878,190 1.3311 1.172 1.163 1.181 1.163 1.181 1,601,116 1.1731 -0.75%
2005-12-29 0 1.340 1.330 1.350 1.330 1.370 2,355,000 3,169,750 1.3460 1.181 1.172 1.190 1.172 1.207 2,672,310 1.1861 0.75%
2005-12-28 0 1.330 1.320 1.330 1.320 1.430 9,605,359 13,164,489 1.3705 1.172 1.163 1.172 1.163 1.260 10,899,574 1.2078 -5.00%
2005-12-23 0 1.400 1.390 1.400 1.230 1.410 7,997,000 10,802,430 1.3508 1.234 1.225 1.234 1.084 1.243 9,074,506 1.1904 13.82%
2005-12-22 0 1.230 1.230 1.240 1.230 1.260 544,000 676,120 1.2429 1.084 1.084 1.093 1.084 1.110 617,298 1.0953 0.00%
2005-12-21 0 1.230 1.220 1.240 1.230 1.260 1,315,000 1,633,350 1.2421 1.084 1.075 1.093 1.084 1.110 1,492,182 1.0946 -1.60%
2005-12-20 0 1.250 1.250 1.260 1.200 1.310 4,287,000 5,387,250 1.2566 1.102 1.102 1.110 1.058 1.154 4,864,625 1.1074 -5.30%
2005-12-19 0 1.320 1.310 1.320 1.300 1.370 3,265,000 4,319,740 1.3230 1.163 1.154 1.163 1.146 1.207 3,704,922 1.1659 -2.94%
2005-12-16 0 1.360 1.340 1.360 1.320 1.360 893,000 1,193,370 1.3364 1.199 1.181 1.199 1.163 1.199 1,013,322 1.1777 3.82%
2005-12-15 0 1.310 1.310 1.320 1.300 1.340 2,747,000 3,628,810 1.3210 1.154 1.154 1.163 1.146 1.181 3,117,128 1.1642 0.00%
2005-12-14 0 1.310 1.310 1.320 1.300 1.390 7,306,000 9,818,750 1.3439 1.154 1.154 1.163 1.146 1.225 8,290,402 1.1844 0.77%
2005-12-13 0 1.300 1.300 1.310 1.280 1.370 5,715,000 7,477,040 1.3083 1.146 1.146 1.154 1.128 1.207 6,485,032 1.1530 -5.11%
2005-12-12 0 1.370 1.370 1.390 1.370 1.500 12,606,000 17,813,390 1.4131 1.207 1.207 1.225 1.207 1.322 14,304,518 1.2453 -8.67%
2005-12-09 0 1.500 1.500 1.510 1.500 1.540 2,640,000 4,006,570 1.5176 1.322 1.322 1.331 1.322 1.357 2,995,710 1.3374 -2.60%
2005-12-08 0 1.540 1.530 1.550 1.520 1.580 4,059,000 6,271,140 1.5450 1.357 1.348 1.366 1.340 1.392 4,605,905 1.3615 -2.53%
2005-12-07 0 1.580 1.570 1.600 1.540 1.600 4,418,000 6,998,820 1.5842 1.392 1.384 1.410 1.357 1.410 5,013,276 1.3961 1.94%
2005-12-06 0 1.550 1.540 1.550 1.530 1.560 1,171,000 1,814,780 1.5498 1.366 1.357 1.366 1.348 1.375 1,328,779 1.3657 1.31%
2005-12-05 0 1.530 1.530 1.550 1.530 1.590 3,146,000 4,885,090 1.5528 1.348 1.348 1.366 1.348 1.401 3,569,888 1.3684 -4.38%
2005-12-02 0 1.600 1.600 1.610 1.520 1.630 7,138,000 11,207,100 1.5701 1.410 1.410 1.419 1.340 1.436 8,099,766 1.3836 -1.23%
2005-12-01 0 1.620 1.610 1.620 1.570 1.760 21,978,000 35,932,900 1.6349 1.428 1.419 1.428 1.384 1.551 24,939,290 1.4408 -6.36%
2005-11-30 0 1.730 1.720 1.750 1.670 1.860 7,140,000 12,772,000 1.7888 1.525 1.516 1.542 1.472 1.639 8,102,035 1.5764 3.59%
2005-11-29 0 1.670 1.660 1.690 1.660 1.770 3,196,000 5,463,710 1.7095 1.472 1.463 1.489 1.463 1.560 3,626,625 1.5066 -2.34%
2005-11-28 0 1.710 1.720 1.740 1.700 1.750 624,000 1,076,040 1.7244 1.507 1.516 1.533 1.498 1.542 708,077 1.5197 -2.29%
2005-11-25 0 1.750 1.740 1.750 1.600 1.780 2,997,000 5,079,710 1.6949 1.542 1.533 1.542 1.410 1.569 3,400,812 1.4937 -1.69%
2005-11-24 0 1.780 1.780 1.800 1.780 1.810 1,097,000 1,969,710 1.7955 1.569 1.569 1.586 1.569 1.595 1,244,808 1.5823 -1.11%
2005-11-23 0 1.800 1.800 1.840 1.790 1.830 1,557,000 2,818,590 1.8103 1.586 1.586 1.622 1.577 1.613 1,766,788 1.5953 0.00%
2005-11-22 0 1.800 1.790 1.800 1.800 1.830 1,177,000 2,129,740 1.8095 1.586 1.577 1.586 1.586 1.613 1,335,588 1.5946 -1.64%
2005-11-21 0 1.830 1.830 1.840 1.800 1.860 1,815,000 3,313,890 1.8258 1.613 1.613 1.622 1.586 1.639 2,059,551 1.6090 -1.61%
2005-11-18 0 1.860 1.860 1.870 1.860 1.890 500,000 934,860 1.8697 1.639 1.639 1.648 1.639 1.666 567,369 1.6477 0.54%
2005-11-17 0 1.850 1.840 1.850 1.850 1.880 921,000 1,705,330 1.8516 1.630 1.622 1.630 1.630 1.657 1,045,094 1.6317 -1.60%
2005-11-16 0 1.880 1.880 1.890 1.860 1.920 286,000 541,020 1.8917 1.657 1.657 1.666 1.639 1.692 324,535 1.6671 1.08%
2005-11-15 0 1.860 1.860 1.880 1.850 1.890 61,000 113,050 1.8533 1.639 1.639 1.657 1.630 1.666 69,219 1.6332 -1.59%
2005-11-14 0 1.890 1.870 1.910 1.890 1.930 90,000 172,000 1.9111 1.666 1.648 1.683 1.666 1.701 102,126 1.6842 -1.56%
2005-11-11 0 1.920 1.920 1.940 1.910 1.930 577,000 1,106,630 1.9179 1.692 1.692 1.710 1.683 1.701 654,744 1.6902 0.52%
2005-11-10 0 1.910 1.910 1.920 1.900 1.930 472,000 905,170 1.9177 1.683 1.683 1.692 1.674 1.701 535,597 1.6900 0.53%
2005-11-09 0 1.900 1.890 1.900 1.850 1.910 471,000 889,150 1.8878 1.674 1.666 1.674 1.630 1.683 534,462 1.6636 2.15%
2005-11-08 0 1.860 1.860 1.880 1.860 1.890 57,000 106,210 1.8633 1.639 1.639 1.657 1.639 1.666 64,680 1.6421 -2.11%
2005-11-07 0 1.900 1.900 1.910 1.850 1.920 500,000 936,940 1.8739 1.674 1.674 1.683 1.630 1.692 567,369 1.6514 -1.04%
2005-11-04 0 1.920 1.920 1.930 1.900 1.930 280,000 538,540 1.9234 1.692 1.692 1.701 1.674 1.701 317,727 1.6950 -1.03%
2005-11-03 0 1.940 1.920 1.940 1.920 2.000 1,633,000 3,210,420 1.9660 1.710 1.692 1.710 1.692 1.763 1,853,028 1.7325 -1.52%
2005-11-02 0 1.970 1.960 1.970 1.840 1.970 2,819,000 5,438,460 1.9292 1.736 1.727 1.736 1.622 1.736 3,198,829 1.7001 7.07%
2005-11-01 0 1.840 1.830 1.860 1.830 1.870 1,006,000 1,857,320 1.8462 1.622 1.613 1.639 1.613 1.648 1,141,547 1.6270 1.10%
2005-10-31 0 1.820 1.810 1.820 1.800 1.830 574,000 1,042,200 1.8157 1.604 1.595 1.604 1.586 1.613 651,340 1.6001 0.55%
2005-10-28 0 1.810 1.800 1.810 1.790 1.820 444,000 802,220 1.8068 1.595 1.586 1.595 1.577 1.604 503,824 1.5923 0.00%
2005-10-27 0 1.810 1.810 1.820 1.810 1.820 497,000 901,680 1.8142 1.595 1.595 1.604 1.595 1.604 563,965 1.5988 0.00%
2005-10-26 0 1.810 1.800 1.810 1.780 1.870 1,294,000 2,343,690 1.8112 1.595 1.586 1.595 1.569 1.648 1,468,352 1.5961 -2.16%
2005-10-25 0 1.850 1.850 1.880 1.850 1.920 4,843,000 9,039,250 1.8665 1.630 1.630 1.657 1.630 1.692 5,495,540 1.6448 3.35%
2005-10-24 0 1.790 1.790 1.800 1.780 1.920 2,605,000 4,728,370 1.8151 1.577 1.577 1.586 1.569 1.692 2,955,995 1.5996 -6.77%
2005-10-21 0 1.920 1.920 1.930 1.920 1.970 1,606,000 3,114,390 1.9392 1.692 1.692 1.701 1.692 1.736 1,822,391 1.7090 -2.04%
2005-10-20 0 1.960 1.960 1.980 1.960 2.050 1,602,000 3,191,070 1.9919 1.727 1.727 1.745 1.727 1.807 1,817,852 1.7554 0.00%
2005-10-19 0 1.960 1.950 1.960 1.950 2.050 1,546,000 3,072,270 1.9872 1.727 1.718 1.727 1.718 1.807 1,754,306 1.7513 -4.39%
2005-10-18 0 2.050 2.050 2.075 2.050 2.125 556,000 1,153,500 2.0746 1.807 1.807 1.829 1.807 1.873 630,915 1.8283 -3.53%
2005-10-17 0 2.125 2.100 2.125 2.100 2.125 289,000 611,175 2.1148 1.873 1.851 1.873 1.851 1.873 327,940 1.8637 0.00%
2005-10-14 0 2.125 2.125 2.150 2.125 2.175 528,000 1,136,675 2.1528 1.873 1.873 1.895 1.873 1.917 599,142 1.8972 -3.41%
2005-10-13 0 2.200 2.175 2.200 2.150 2.200 764,000 1,658,625 2.1710 1.939 1.917 1.939 1.895 1.939 866,940 1.9132 1.15%
2005-10-12 0 2.175 2.175 2.200 2.150 2.200 736,000 1,607,025 2.1835 1.917 1.917 1.939 1.895 1.939 835,168 1.9242 -2.25%
2005-10-10 0 2.225 2.200 2.225 2.200 2.225 305,000 673,875 2.2094 1.961 1.939 1.961 1.939 1.961 346,095 1.9471 -1.11%
2005-10-07 0 2.250 2.250 2.275 2.200 2.250 1,174,000 2,595,475 2.2108 1.983 1.983 2.005 1.939 1.983 1,332,183 1.9483 1.12%
2005-10-06 0 2.225 2.225 2.250 2.200 2.225 1,181,000 2,615,225 2.2144 1.961 1.961 1.983 1.939 1.961 1,340,127 1.9515 -2.20%
2005-10-05 0 2.275 2.250 2.275 2.275 2.325 910,000 2,073,250 2.2783 2.005 1.983 2.005 2.005 2.049 1,032,612 2.0078 -2.15%
2005-10-04 0 2.325 2.300 2.325 2.275 2.325 2,351,000 5,423,850 2.3070 2.049 2.027 2.049 2.005 2.049 2,667,771 2.0331 2.20%
2005-10-03 0 2.275 2.250 2.275 2.250 2.275 471,000 1,065,575 2.2624 2.005 1.983 2.005 1.983 2.005 534,462 1.9937 0.00%
2005-09-30 0 2.275 2.250 2.275 2.250 2.350 875,000 2,006,950 2.2937 2.005 1.983 2.005 1.983 2.071 992,896 2.0213 -1.09%
2005-09-29 0 2.300 2.300 2.325 2.200 2.325 1,341,000 3,043,225 2.2694 2.027 2.027 2.049 1.939 2.049 1,521,685 1.9999 2.91%
2005-09-28 0 2.425 2.400 2.425 2.375 2.450 3,643,000 8,771,925 2.4079 1.970 1.949 1.970 1.929 1.990 4,485,277 1.9557 0.00%
2005-09-27 0 2.425 2.425 2.450 2.425 2.475 1,172,000 2,865,500 2.4450 1.970 1.970 1.990 1.970 2.010 1,442,971 1.9858 -2.02%
2005-09-26 0 2.475 2.450 2.475 2.450 2.500 999,000 2,471,675 2.4741 2.010 1.990 2.010 1.990 2.031 1,229,973 2.0095 0.00%
2005-09-23 0 2.475 2.475 2.500 2.475 2.500 1,734,000 4,296,350 2.4777 2.010 2.010 2.031 2.010 2.031 2,134,908 2.0124 0.00%
2005-09-22 0 2.475 2.450 2.475 2.450 2.475 1,095,000 2,706,250 2.4715 2.010 1.990 2.010 1.990 2.010 1,348,169 2.0074 1.02%
2005-09-21 0 2.450 2.450 2.475 2.450 2.500 3,263,000 8,076,275 2.4751 1.990 1.990 2.010 1.990 2.031 4,017,420 2.0103 -1.01%
2005-09-20 0 2.475 2.450 2.475 2.450 2.500 1,529,000 3,775,725 2.4694 2.010 1.990 2.010 1.990 2.031 1,882,511 2.0057 1.02%
2005-09-16 0 2.450 2.425 2.450 2.375 2.450 3,178,000 7,652,175 2.4079 1.990 1.970 1.990 1.929 1.990 3,912,767 1.9557 1.03%
2005-09-15 0 2.425 2.400 2.425 2.400 2.425 1,782,000 4,303,375 2.4149 1.970 1.949 1.970 1.949 1.970 2,194,006 1.9614 0.00%
2005-09-14 0 2.425 2.400 2.425 2.400 2.425 663,000 1,596,175 2.4075 1.970 1.949 1.970 1.949 1.970 816,288 1.9554 0.00%
2005-09-13 0 2.425 2.425 2.450 2.400 2.425 3,243,000 7,808,475 2.4078 1.970 1.970 1.990 1.949 1.970 3,992,796 1.9556 2.11%
2005-09-12 0 2.375 2.350 2.375 2.350 2.450 3,817,000 9,124,350 2.3905 1.929 1.909 1.929 1.909 1.990 4,699,507 1.9416 -3.06%
2005-09-09 0 2.450 2.450 2.475 2.400 2.475 2,270,000 5,524,800 2.4338 1.990 1.990 2.010 1.949 2.010 2,794,834 1.9768 0.00%
2005-09-08 0 2.450 2.425 2.450 2.425 2.550 6,204,000 15,302,600 2.4666 1.990 1.970 1.990 1.970 2.071 7,638,392 2.0034 -3.92%
2005-09-07 0 2.550 2.500 2.550 2.500 2.550 2,579,000 6,504,800 2.5222 2.071 2.031 2.071 2.031 2.071 3,175,276 2.0486 2.00%
2005-09-06 0 2.500 2.500 2.525 2.500 2.550 1,579,000 3,991,625 2.5279 2.031 2.031 2.051 2.031 2.071 1,944,072 2.0532 0.00%
2005-09-05 0 2.500 2.500 2.525 2.475 2.550 1,981,000 4,966,425 2.5070 2.031 2.031 2.051 2.010 2.071 2,439,016 2.0362 -0.99%
2005-09-02 0 2.525 2.525 2.550 2.525 2.575 2,221,000 5,634,975 2.5371 2.051 2.051 2.071 2.051 2.091 2,734,505 2.0607 0.00%
2005-09-01 0 2.525 2.525 2.550 2.525 2.600 2,744,000 7,022,425 2.5592 2.051 2.051 2.071 2.051 2.112 3,378,425 2.0786 -1.94%
2005-08-31 0 2.575 2.550 2.600 2.550 2.625 2,569,000 6,604,325 2.5708 2.091 2.071 2.112 2.071 2.132 3,162,964 2.0880 -0.96%
2005-08-30 0 2.600 2.575 2.600 2.575 2.750 6,324,000 16,779,925 2.6534 2.112 2.091 2.112 2.091 2.234 7,786,136 2.1551 -5.45%
2005-08-29 0 2.750 2.750 2.775 2.575 2.775 7,218,000 19,360,050 2.6822 2.234 2.234 2.254 2.091 2.254 8,886,833 2.1785 5.77%
2005-08-26 0 2.600 2.600 2.625 2.525 2.625 8,931,000 22,990,575 2.5742 2.112 2.112 2.132 2.051 2.132 10,995,886 2.0908 4.00%
2005-08-25 0 2.500 2.500 2.525 2.450 2.650 10,755,000 27,325,475 2.5407 2.031 2.031 2.051 1.990 2.152 13,241,602 2.0636 1.01%
2005-08-24 0 2.475 2.450 2.475 2.425 2.475 1,635,000 4,037,600 2.4695 2.010 1.990 2.010 1.970 2.010 2,013,019 2.0057 0.00%
2005-08-23 0 2.475 2.475 2.500 2.425 2.525 2,743,000 6,846,900 2.4961 2.010 2.010 2.031 1.970 2.051 3,377,193 2.0274 -1.98%
2005-08-22 0 2.525 2.525 2.550 2.500 2.600 1,535,000 3,900,825 2.5413 2.051 2.051 2.071 2.031 2.112 1,889,899 2.0640 0.00%
2005-08-19 0 2.525 2.525 2.550 2.500 2.575 3,141,000 7,968,600 2.5370 2.051 2.051 2.071 2.031 2.091 3,867,213 2.0606 3.06%
2005-08-18 0 2.450 2.450 2.475 2.400 2.600 4,357,000 10,968,225 2.5174 1.990 1.990 2.010 1.949 2.112 5,364,357 2.0446 -1.01%
2005-08-17 0 2.475 2.475 2.500 2.400 2.500 1,942,000 4,739,350 2.4404 2.010 2.010 2.031 1.949 2.031 2,390,999 1.9822 2.06%
2005-08-16 0 2.425 2.400 2.425 2.375 2.425 2,302,000 5,497,175 2.3880 1.970 1.949 1.970 1.929 1.970 2,834,232 1.9396 2.11%
2005-08-15 0 2.375 2.375 2.400 2.325 2.450 1,401,000 3,359,400 2.3979 1.929 1.929 1.949 1.888 1.990 1,724,917 1.9476 -1.04%
2005-08-12 0 2.400 2.400 2.425 2.350 2.425 5,081,000 12,138,725 2.3890 1.949 1.949 1.970 1.909 1.970 6,255,749 1.9404 2.13%
2005-08-11 0 2.350 2.350 2.375 2.300 2.375 2,831,000 6,593,425 2.3290 1.909 1.909 1.929 1.868 1.929 3,485,539 1.8917 3.30%
2005-08-10 0 2.275 2.250 2.275 2.250 2.275 1,765,000 4,013,600 2.2740 1.848 1.827 1.848 1.827 1.848 2,173,076 1.8470 1.11%
2005-08-09 0 2.250 2.250 2.275 2.250 2.275 2,460,000 5,557,375 2.2591 1.827 1.827 1.848 1.827 1.848 3,028,763 1.8349 0.00%
2005-08-08 0 2.250 2.225 2.250 2.225 2.300 2,705,000 6,131,075 2.2666 1.827 1.807 1.827 1.807 1.868 3,330,408 1.8409 -3.23%
2005-08-05 0 2.325 2.300 2.325 2.300 2.400 3,493,000 8,179,975 2.3418 1.888 1.868 1.888 1.868 1.949 4,300,597 1.9021 -1.06%
2005-08-04 0 2.350 2.325 2.350 2.300 2.450 8,037,000 19,055,500 2.3710 1.909 1.888 1.909 1.868 1.990 9,895,189 1.9257 4.44%
2005-08-03 0 2.250 2.225 2.250 2.150 2.250 2,109,000 4,648,850 2.2043 1.827 1.807 1.827 1.746 1.827 2,596,610 1.7904 3.45%
2005-08-02 0 2.175 2.175 2.200 2.150 2.200 565,000 1,229,800 2.1766 1.767 1.767 1.787 1.746 1.787 695,630 1.7679 -1.14%
2005-08-01 0 2.200 2.175 2.200 2.175 2.250 840,000 1,835,350 2.1849 1.787 1.767 1.787 1.767 1.827 1,034,212 1.7746 0.00%
2005-07-29 0 2.200 2.200 2.225 2.175 2.225 791,000 1,740,475 2.2003 1.787 1.787 1.807 1.767 1.807 973,883 1.7872 -1.12%
2005-07-28 0 2.225 2.200 2.225 2.200 2.300 2,023,000 4,567,750 2.2579 1.807 1.787 1.807 1.787 1.868 2,490,726 1.8339 0.00%
2005-07-27 0 2.225 2.225 2.250 2.200 2.250 758,000 1,686,050 2.2243 1.807 1.807 1.827 1.787 1.827 933,253 1.8066 0.00%
2005-07-26 0 2.225 2.200 2.225 2.200 2.250 636,000 1,408,400 2.2145 1.807 1.787 1.807 1.787 1.827 783,046 1.7986 -1.11%
2005-07-25 0 2.250 2.225 2.250 2.225 2.275 998,000 2,244,875 2.2494 1.827 1.807 1.827 1.807 1.848 1,228,742 1.8270 -1.10%
2005-07-22 0 2.275 2.275 2.300 2.275 2.300 1,016,000 2,314,900 2.2784 1.848 1.848 1.868 1.848 1.868 1,250,904 1.8506 -1.09%
2005-07-21 0 2.300 2.300 2.325 2.275 2.350 682,000 1,579,225 2.3156 1.868 1.868 1.888 1.848 1.909 839,681 1.8807 -1.08%
2005-07-20 0 2.325 2.325 2.350 2.275 2.400 1,694,000 3,979,850 2.3494 1.888 1.888 1.909 1.848 1.949 2,085,660 1.9082 0.00%
2005-07-19 0 2.325 2.325 2.350 2.250 2.375 1,824,000 4,246,050 2.3279 1.888 1.888 1.909 1.827 1.929 2,245,717 1.8907 4.49%
2005-07-18 0 2.225 2.200 2.225 2.200 2.250 372,000 831,725 2.2358 1.807 1.787 1.807 1.787 1.827 458,008 1.8160 -2.20%
2005-07-15 0 2.275 2.275 2.300 2.225 2.275 1,215,000 2,734,250 2.2504 1.848 1.848 1.868 1.807 1.848 1,495,913 1.8278 2.25%
2005-07-14 0 2.225 2.200 2.250 2.200 2.250 612,000 1,371,575 2.2411 1.807 1.787 1.827 1.787 1.827 753,497 1.8203 -2.20%
2005-07-13 0 2.275 2.250 2.275 2.200 2.275 351,000 785,275 2.2373 1.848 1.827 1.848 1.787 1.848 432,153 1.8171 3.41%
2005-07-12 0 2.200 2.200 2.225 2.200 2.250 179,000 399,500 2.2318 1.787 1.787 1.807 1.787 1.827 220,386 1.8127 -2.22%
2005-07-11 0 2.250 2.250 2.275 2.175 2.250 464,000 1,042,750 2.2473 1.827 1.827 1.848 1.767 1.827 571,279 1.8253 3.45%
2005-07-08 0 2.175 2.175 2.225 2.175 2.250 998,000 2,208,075 2.2125 1.767 1.767 1.807 1.767 1.827 1,228,742 1.7970 0.00%
2005-07-07 0 2.175 2.175 2.200 2.175 2.300 1,049,000 2,327,125 2.2184 1.767 1.767 1.787 1.767 1.868 1,291,533 1.8018 -4.40%
2005-07-06 0 2.275 2.275 2.300 2.275 2.325 986,000 2,257,275 2.2893 1.848 1.848 1.868 1.848 1.888 1,213,967 1.8594 1.11%
2005-07-05 0 2.250 2.250 2.275 2.200 2.275 1,237,000 2,782,725 2.2496 1.827 1.827 1.848 1.787 1.848 1,523,000 1.8271 -2.17%
2005-07-04 0 2.300 2.300 2.325 2.300 2.375 1,006,000 2,357,600 2.3435 1.868 1.868 1.888 1.868 1.929 1,238,592 1.9035 -2.13%
2005-06-30 0 2.350 2.350 2.375 2.325 2.450 3,510,000 8,343,200 2.3770 1.909 1.909 1.929 1.888 1.990 4,321,527 1.9306 0.00%
2005-06-29 0 2.350 2.350 2.400 2.325 2.500 1,905,000 4,591,375 2.4102 1.909 1.909 1.949 1.888 2.031 2,345,444 1.9576 -5.05%
2005-06-28 0 2.475 2.475 2.500 2.450 2.550 1,634,000 4,094,850 2.5060 2.010 2.010 2.031 1.990 2.071 2,011,788 2.0354 -3.88%
2005-06-27 0 2.575 2.575 2.600 2.450 2.675 3,951,000 10,232,100 2.5897 2.091 2.091 2.112 1.990 2.173 4,864,488 2.1034 0.00%
2005-06-24 0 2.575 2.575 2.600 2.350 2.600 7,070,570 17,782,318 2.5150 2.091 2.091 2.112 1.909 2.112 8,705,316 2.0427 6.19%
2005-06-23 0 2.425 2.400 2.425 2.250 2.450 5,641,000 13,443,225 2.3831 1.970 1.949 1.970 1.827 1.990 6,945,224 1.9356 11.49%
2005-06-22 0 2.175 2.150 2.175 2.050 2.200 2,627,000 5,613,175 2.1367 1.767 1.746 1.767 1.665 1.787 3,234,374 1.7355 4.82%
2005-06-21 0 2.075 2.075 2.100 1.980 2.150 1,512,000 3,087,900 2.0423 1.685 1.685 1.706 1.608 1.746 1,861,581 1.6588 -1.19%
2005-06-20 0 2.100 2.075 2.100 1.850 2.125 3,208,000 6,524,090 2.0337 1.706 1.685 1.706 1.503 1.726 3,949,703 1.6518 11.70%
2005-06-17 0 1.880 1.870 1.880 1.850 1.930 1,914,000 3,613,280 1.8878 1.527 1.519 1.527 1.503 1.568 2,356,525 1.5333 -2.59%
2005-06-16 0 1.930 1.920 1.970 1.910 2.000 681,000 1,325,930 1.9470 1.568 1.559 1.600 1.551 1.624 838,450 1.5814 -3.50%
2005-06-15 0 2.000 1.980 2.000 2.000 2.100 1,094,000 2,224,675 2.0335 1.624 1.608 1.624 1.624 1.706 1,346,938 1.6517 -4.76%
2005-06-14 0 2.100 2.100 2.125 2.075 2.175 544,000 1,155,125 2.1234 1.706 1.706 1.726 1.685 1.767 669,775 1.7246 -4.55%
2005-06-13 0 2.200 2.175 2.200 2.175 2.225 232,000 510,075 2.1986 1.787 1.767 1.787 1.767 1.807 285,639 1.7857 -1.12%
2005-06-10 0 2.225 2.200 2.250 2.225 2.250 1,435,000 3,199,750 2.2298 1.807 1.787 1.827 1.807 1.827 1,766,778 1.8111 1.14%
2005-06-09 0 2.200 2.200 2.225 2.200 2.250 289,000 642,700 2.2239 1.787 1.787 1.807 1.787 1.827 355,818 1.8063 -1.12%
2005-06-08 0 2.225 2.200 2.250 2.200 2.225 392,000 866,350 2.2101 1.807 1.787 1.827 1.787 1.807 482,632 1.7951 1.14%
2005-06-07 0 2.200 2.200 2.225 2.200 2.275 292,000 652,700 2.2353 1.787 1.787 1.807 1.787 1.848 359,512 1.8155 -2.22%
2005-06-06 0 2.250 2.225 2.250 2.200 2.250 188,000 417,475 2.2206 1.827 1.807 1.827 1.787 1.827 231,466 1.8036 4.65%
2005-06-03 0 2.150 2.150 2.175 2.125 2.200 550,000 1,193,150 2.1694 1.746 1.746 1.767 1.726 1.787 677,162 1.7620 1.18%
2005-06-02 0 2.125 2.125 2.150 2.100 2.200 355,000 764,650 2.1539 1.726 1.726 1.746 1.706 1.787 437,078 1.7495 -2.30%
2005-06-01 0 2.175 2.150 2.175 2.050 2.250 946,000 2,021,550 2.1369 1.767 1.746 1.767 1.665 1.827 1,164,719 1.7357 0.00%
2005-05-31 0 2.175 2.125 2.200 2.125 2.300 1,668,000 3,675,950 2.2038 1.767 1.726 1.787 1.726 1.868 2,053,649 1.7900 -6.45%
2005-05-30 0 2.325 2.300 2.325 2.300 2.350 316,000 735,700 2.3282 1.888 1.868 1.888 1.868 1.909 389,061 1.8910 -1.06%
2005-05-27 0 2.350 2.350 2.375 2.350 2.425 504,000 1,202,750 2.3864 1.909 1.909 1.929 1.909 1.970 620,527 1.9383 -2.08%
2005-05-26 0 2.400 2.400 2.425 2.300 2.425 420,000 995,400 2.3700 1.949 1.949 1.970 1.868 1.970 517,106 1.9249 3.23%
2005-05-25 0 2.325 2.300 2.350 2.300 2.400 224,000 523,200 2.3357 1.888 1.868 1.909 1.868 1.949 275,790 1.8971 -4.12%
2005-05-24 0 2.425 2.425 2.450 2.400 2.450 550,000 1,338,100 2.4329 1.970 1.970 1.990 1.949 1.990 677,162 1.9760 -1.02%
2005-05-23 0 2.450 2.425 2.450 2.400 2.500 334,000 815,650 2.4421 1.990 1.970 1.990 1.949 2.031 411,222 1.9835 -2.20%
2005-05-20 0 25.05 25.00 25.05 23.80 25.05 202,200 4,991,330 24.685 2.035 2.031 2.035 1.933 2.035 2,489,495 2.0050 5.92%
2005-05-19 0 23.65 23.65 23.80 23.35 24.40 92,600 2,200,450 23.763 1.921 1.921 1.933 1.897 1.982 1,140,095 1.9301 -3.07%
2005-05-18 0 24.40 24.00 24.40 23.00 25.00 169,000 4,069,110 24.078 1.982 1.949 1.982 1.868 2.031 2,080,735 1.9556 -1.81%
2005-05-17 0 24.85 24.85 24.90 24.70 25.50 168,200 4,185,190 24.882 2.018 2.018 2.022 2.006 2.071 2,070,886 2.0210 -2.36%
2005-05-13 0 25.45 25.40 25.45 25.20 26.20 356,600 9,128,710 25.599 2.067 2.063 2.067 2.047 2.128 4,390,475 2.0792 -3.96%
2005-05-12 0 26.50 26.50 26.70 26.40 27.00 402,200 10,704,120 26.614 2.152 2.152 2.169 2.144 2.193 4,951,904 2.1616 0.00%
2005-05-11 0 26.50 26.40 26.50 26.40 27.20 395,600 10,543,670 26.652 2.152 2.144 2.152 2.144 2.209 4,870,644 2.1647 -2.57%
2005-05-10 0 27.20 27.15 27.20 26.50 27.20 325,000 8,759,660 26.953 2.209 2.205 2.209 2.152 2.209 4,001,414 2.1891 3.03%
2005-05-09 0 26.40 26.30 26.40 26.30 26.70 80,800 2,136,750 26.445 2.144 2.136 2.144 2.136 2.169 994,813 2.1479 0.76%
2005-05-06 0 26.20 26.20 26.30 26.05 26.40 201,800 5,288,460 26.206 2.128 2.128 2.136 2.116 2.144 2,484,570 2.1285 0.96%
2005-05-05 0 25.95 25.90 26.00 25.90 26.15 128,600 3,343,150 25.997 2.108 2.104 2.112 2.104 2.124 1,583,329 2.1115 1.76%
2005-05-04 0 25.50 25.50 25.60 25.50 26.00 38,600 990,700 25.666 2.071 2.071 2.079 2.071 2.112 475,245 2.0846 -0.39%
2005-05-03 0 25.60 25.55 25.80 25.30 26.10 152,000 3,919,290 25.785 2.079 2.075 2.096 2.055 2.120 1,871,431 2.0943 -0.39%
2005-04-29 0 25.70 25.15 25.70 24.25 25.70 361,000 9,001,820 24.936 2.087 2.043 2.087 1.970 2.087 4,444,648 2.0253 0.78%
2005-04-28 0 25.50 25.40 25.50 25.30 25.95 669,600 17,068,190 25.490 2.071 2.063 2.071 2.055 2.108 8,244,144 2.0703 -1.73%
2005-04-27 0 25.95 25.95 26.00 25.80 26.20 166,400 4,323,650 25.983 2.108 2.108 2.112 2.096 2.128 2,048,724 2.1104 -0.95%
2005-04-26 0 26.20 26.20 26.30 26.00 26.55 390,800 10,266,410 26.270 2.128 2.128 2.136 2.112 2.156 4,811,546 2.1337 -1.87%
2005-04-25 0 26.70 26.65 26.70 26.55 26.95 218,600 5,830,380 26.671 2.169 2.165 2.169 2.156 2.189 2,691,413 2.1663 -0.19%
2005-04-22 0 26.75 26.70 26.80 26.60 27.20 106,800 2,872,930 26.900 2.173 2.169 2.177 2.160 2.209 1,314,926 2.1849 0.38%
2005-04-21 0 26.65 26.65 26.80 26.50 27.20 420,600 11,245,860 26.738 2.165 2.165 2.177 2.152 2.209 5,178,445 2.1717 -2.38%
2005-04-20 0 27.30 27.30 27.35 27.00 28.10 234,600 6,440,100 27.451 2.217 2.217 2.221 2.193 2.282 2,888,405 2.2296 -1.44%
2005-04-19 0 27.70 27.60 27.70 27.00 27.70 473,000 13,012,830 27.511 2.250 2.242 2.250 2.193 2.250 5,823,596 2.2345 2.59%
2005-04-18 0 27.00 26.95 27.20 25.90 27.40 476,000 12,688,960 26.657 2.193 2.189 2.209 2.104 2.225 5,860,533 2.1652 1.31%
2005-04-15 0 26.65 26.60 26.75 26.30 27.00 169,800 4,534,510 26.705 2.165 2.160 2.173 2.136 2.193 2,090,585 2.1690 -1.84%
2005-04-14 0 27.15 27.15 27.20 27.10 27.40 86,200 2,340,920 27.157 2.205 2.205 2.209 2.201 2.225 1,061,298 2.2057 -0.91%
2005-04-13 0 27.40 27.35 27.45 27.20 27.80 206,600 5,673,470 27.461 2.225 2.221 2.230 2.209 2.258 2,543,668 2.2304 1.86%
2005-04-12 0 26.90 26.95 27.10 26.90 27.80 99,000 2,692,090 27.193 2.185 2.189 2.201 2.185 2.258 1,218,892 2.2086 -2.54%
2005-04-11 0 27.60 27.20 27.90 27.10 27.60 137,400 3,751,200 27.301 2.242 2.209 2.266 2.201 2.242 1,691,675 2.2174 0.00%
2005-04-08 0 27.60 27.50 27.60 27.00 28.10 406,000 11,218,790 27.632 2.242 2.234 2.242 2.193 2.282 4,998,690 2.2443 4.15%
2005-04-07 0 26.50 26.30 26.50 26.20 27.30 346,200 9,245,870 26.707 2.152 2.136 2.152 2.128 2.217 4,262,429 2.1692 0.76%
2005-04-06 0 26.30 26.20 26.30 25.60 27.40 247,400 6,582,440 26.606 2.136 2.128 2.136 2.079 2.225 3,045,999 2.1610 1.54%
2005-04-04 0 25.90 25.85 26.00 25.35 26.00 108,000 2,767,100 25.621 2.104 2.100 2.112 2.059 2.112 1,329,701 2.0810 0.19%
2005-04-01 0 25.85 25.85 26.00 25.80 26.05 58,400 1,511,420 25.880 2.100 2.100 2.112 2.096 2.116 719,023 2.1020 -0.77%
2005-03-31 0 27.25 27.20 27.25 26.90 27.60 217,000 5,905,350 27.214 2.116 2.112 2.116 2.089 2.143 2,794,787 2.1130 0.37%
2005-03-30 0 27.15 27.10 27.20 26.60 27.90 292,000 7,920,800 27.126 2.108 2.104 2.112 2.065 2.166 3,760,727 2.1062 -2.69%
2005-03-29 0 27.90 27.80 27.95 27.90 28.05 47,200 1,319,710 27.960 2.166 2.159 2.170 2.166 2.178 607,898 2.1709 -1.06%
2005-03-24 0 28.20 28.05 28.20 28.00 28.20 98,400 2,765,760 28.107 2.190 2.178 2.190 2.174 2.190 1,267,313 2.1824 0.71%
2005-03-23 0 28.00 27.85 28.00 27.80 28.20 86,500 2,413,550 27.902 2.174 2.162 2.174 2.159 2.190 1,114,051 2.1665 -0.71%
2005-03-22 0 28.20 28.15 28.25 28.00 28.50 107,200 3,023,050 28.200 2.190 2.186 2.193 2.174 2.213 1,380,650 2.1896 0.71%
2005-03-21 0 28.00 28.00 28.25 28.00 29.40 203,000 5,840,540 28.771 2.174 2.174 2.193 2.174 2.283 2,614,478 2.2339 -2.10%
2005-03-18 0 28.60 28.50 28.60 26.75 28.65 536,400 14,982,900 27.932 2.221 2.213 2.221 2.077 2.225 6,908,403 2.1688 7.12%
2005-03-17 0 26.70 26.65 26.70 26.20 26.80 617,400 16,403,130 26.568 2.073 2.069 2.073 2.034 2.081 7,951,618 2.0629 -1.66%
2005-03-16 0 27.15 27.15 27.20 26.70 27.75 476,600 12,963,430 27.200 2.108 2.108 2.112 2.073 2.155 6,138,227 2.1119 -2.16%
2005-03-15 0 27.75 27.70 27.85 27.65 28.30 249,000 6,945,380 27.893 2.155 2.151 2.162 2.147 2.197 3,206,921 2.1657 -2.97%
2005-03-14 0 28.60 28.55 28.70 28.50 29.05 99,600 2,857,460 28.689 2.221 2.217 2.228 2.213 2.256 1,282,768 2.2276 -1.38%
2005-03-11 0 29.00 29.00 29.15 28.40 29.15 119,200 3,440,550 28.864 2.252 2.252 2.263 2.205 2.263 1,535,201 2.2411 0.69%
2005-03-10 0 28.80 28.90 28.95 28.60 29.15 391,500 11,313,870 28.899 2.236 2.244 2.248 2.221 2.263 5,042,207 2.2438 -2.70%
2005-03-09 0 29.60 29.55 29.70 29.10 30.10 483,000 14,385,360 29.783 2.298 2.294 2.306 2.259 2.337 6,220,654 2.3125 3.32%
2005-03-08 0 28.65 28.50 28.70 28.20 30.20 939,800 27,285,250 29.033 2.225 2.213 2.228 2.190 2.345 12,103,873 2.2543 -3.70%
2005-03-07 0 29.75 29.75 29.80 29.60 31.50 861,200 26,103,890 30.311 2.310 2.310 2.314 2.298 2.446 11,091,568 2.3535 -2.78%
2005-03-04 0 30.60 30.50 30.60 29.60 32.70 2,065,300 63,716,370 30.851 2.376 2.368 2.376 2.298 2.539 26,599,413 2.3954 5.52%
2005-03-03 0 29.00 28.90 29.00 26.50 29.10 2,028,500 56,010,160 27.612 2.252 2.244 2.252 2.058 2.259 26,125,458 2.1439 13.50%
2005-03-02 0 25.55 25.55 25.70 25.10 26.30 880,600 22,649,070 25.720 1.984 1.984 1.995 1.949 2.042 11,341,424 1.9970 0.79%
2005-03-01 0 25.35 25.30 25.40 24.15 25.50 1,377,200 34,368,420 24.955 1.968 1.964 1.972 1.875 1.980 17,737,235 1.9376 3.89%
2005-02-28 0 24.40 24.35 24.40 24.40 25.90 1,280,200 31,803,880 24.843 1.895 1.891 1.895 1.895 2.011 16,487,953 1.9289 1.04%
2005-02-25 0 24.15 24.10 24.15 23.55 24.20 706,800 17,005,640 24.060 1.875 1.871 1.875 1.829 1.879 9,103,019 1.8681 3.21%
2005-02-24 0 23.40 23.30 23.40 22.55 24.00 517,000 12,100,000 23.404 1.817 1.809 1.817 1.751 1.863 6,658,547 1.8172 -1.68%
2005-02-23 0 23.80 - 23.80 23.80 23.80 2,400 57,120 23.800 1.848 - 1.848 1.848 1.848 30,910 1.8479 0.00%
2005-02-22 0 23.80 23.70 23.85 23.50 24.20 531,800 12,685,000 23.853 1.848 1.840 1.852 1.825 1.879 6,849,159 1.8521 2.59%
2005-02-21 0 23.20 23.25 23.40 23.00 24.00 316,600 7,430,480 23.470 1.801 1.805 1.817 1.786 1.863 4,077,555 1.8223 -1.49%
2005-02-18 0 23.55 23.50 23.70 23.45 24.10 731,200 17,382,890 23.773 1.829 1.825 1.840 1.821 1.871 9,417,271 1.8459 3.29%
2005-02-17 0 22.80 22.80 22.90 22.40 23.00 241,800 5,492,330 22.714 1.770 1.770 1.778 1.739 1.786 3,114,191 1.7636 1.33%
2005-02-16 0 22.50 22.45 22.55 22.25 23.00 533,200 12,023,330 22.549 1.747 1.743 1.751 1.728 1.786 6,867,190 1.7508 -2.17%
2005-02-15 0 23.00 22.90 23.00 21.80 23.10 1,009,400 22,661,480 22.450 1.786 1.778 1.786 1.693 1.794 13,000,265 1.7432 6.48%
2005-02-14 0 21.60 21.50 21.60 21.05 22.10 403,600 8,764,930 21.717 1.677 1.669 1.677 1.634 1.716 5,198,045 1.6862 3.35%
2005-02-08 0 20.90 20.90 20.95 20.50 21.00 136,600 2,842,010 20.805 1.623 1.623 1.627 1.592 1.631 1,759,299 1.6154 -0.48%
2005-02-07 0 21.00 21.00 21.05 20.70 22.80 528,000 11,310,620 21.422 1.631 1.631 1.634 1.607 1.770 6,800,218 1.6633 -6.25%
2005-02-04 0 22.40 22.40 22.45 22.00 23.40 1,187,600 26,871,440 22.627 1.739 1.739 1.743 1.708 1.817 15,295,339 1.7568 2.28%
2005-02-03 0 21.90 21.85 21.95 20.00 22.00 2,002,800 41,962,910 20.952 1.700 1.697 1.704 1.553 1.708 25,794,463 1.6268 19.67%
2005-02-02 0 18.30 18.25 18.40 17.45 18.40 167,800 3,017,100 17.980 1.421 1.417 1.429 1.355 1.429 2,161,130 1.3961 5.17%
2005-02-01 0 17.40 17.45 17.65 17.40 18.45 127,200 2,268,300 17.833 1.351 1.355 1.370 1.351 1.433 1,638,234 1.3846 -5.69%
2005-01-31 0 18.45 18.45 18.65 18.30 18.70 66,600 1,233,690 18.524 1.433 1.433 1.448 1.421 1.452 857,755 1.4383 0.82%
2005-01-28 0 18.30 18.20 18.40 18.25 18.50 80,000 1,471,720 18.397 1.421 1.413 1.429 1.417 1.436 1,030,336 1.4284 -1.88%
2005-01-27 0 18.65 18.55 18.75 18.20 19.25 351,600 6,597,260 18.764 1.448 1.440 1.456 1.413 1.495 4,528,327 1.4569 -2.61%
2005-01-26 0 19.15 19.15 19.25 18.50 19.40 781,600 14,912,450 19.079 1.487 1.487 1.495 1.436 1.506 10,066,383 1.4814 3.51%
2005-01-25 0 18.50 18.50 18.70 18.40 18.80 131,400 2,439,580 18.566 1.436 1.436 1.452 1.429 1.460 1,692,327 1.4416 0.82%
2005-01-24 0 18.35 18.25 18.40 18.10 18.80 273,800 5,049,740 18.443 1.425 1.417 1.429 1.405 1.460 3,526,325 1.4320 -0.81%
2005-01-21 0 18.50 18.45 18.50 18.05 18.70 252,800 4,663,270 18.446 1.436 1.433 1.436 1.401 1.452 3,255,862 1.4323 1.09%
2005-01-20 0 18.30 18.30 18.50 18.10 19.30 584,800 10,980,670 18.777 1.421 1.421 1.436 1.405 1.499 7,531,757 1.4579 -1.88%
2005-01-19 0 18.65 18.60 18.70 18.40 18.95 213,200 3,966,380 18.604 1.448 1.444 1.452 1.429 1.471 2,745,846 1.4445 1.08%
2005-01-18 0 18.45 18.45 18.60 18.35 19.70 512,400 9,663,100 18.859 1.433 1.433 1.444 1.425 1.530 6,599,302 1.4643 -4.90%
2005-01-17 0 19.40 19.40 19.50 18.70 19.80 877,200 17,023,550 19.407 1.506 1.506 1.514 1.452 1.537 11,297,635 1.5068 4.86%
2005-01-14 0 18.50 18.40 18.50 17.80 18.80 732,000 13,522,730 18.474 1.436 1.429 1.436 1.382 1.460 9,427,575 1.4344 1.93%
2005-01-13 0 18.15 18.10 18.15 16.80 18.25 885,800 15,665,870 17.686 1.409 1.405 1.409 1.304 1.417 11,408,396 1.3732 6.14%
2005-01-12 0 17.10 17.05 17.10 16.30 17.30 515,200 8,684,180 16.856 1.328 1.324 1.328 1.266 1.343 6,635,364 1.3088 3.95%
2005-01-11 0 16.45 16.45 16.55 16.40 16.85 496,800 8,254,620 16.616 1.277 1.277 1.285 1.273 1.308 6,398,387 1.2901 1.23%
2005-01-10 0 16.25 16.10 16.25 15.80 16.30 241,200 3,883,740 16.102 1.262 1.250 1.262 1.227 1.266 3,106,463 1.2502 2.85%
2005-01-07 0 15.80 15.80 15.95 15.35 16.30 381,400 6,063,440 15.898 1.227 1.227 1.238 1.192 1.266 4,912,127 1.2344 3.61%
2005-01-06 0 15.25 15.30 15.35 15.20 15.75 498,600 7,708,320 15.460 1.184 1.188 1.192 1.180 1.223 6,421,569 1.2004 -3.48%
2005-01-05 0 15.80 15.80 15.90 15.60 16.10 231,800 3,666,160 15.816 1.227 1.227 1.235 1.211 1.250 2,985,399 1.2280 -3.36%
2005-01-04 0 16.35 16.30 16.35 16.05 16.45 197,600 3,207,240 16.231 1.269 1.266 1.269 1.246 1.277 2,544,930 1.2602 -0.30%
2005-01-03 0 16.40 16.25 16.40 16.00 16.60 207,400 3,391,730 16.354 1.273 1.262 1.273 1.242 1.289 2,671,146 1.2698 1.55%
2004-12-31 0 16.15 15.95 16.15 15.80 16.20 197,600 3,159,330 15.989 1.254 1.238 1.254 1.227 1.258 2,544,930 1.2414 -0.31%
2004-12-30 0 16.20 16.10 16.20 16.15 17.20 240,000 3,948,980 16.454 1.258 1.250 1.258 1.254 1.335 3,091,008 1.2776 -5.26%
2004-12-29 0 17.10 16.90 17.10 16.60 17.45 486,000 8,282,390 17.042 1.328 1.312 1.328 1.289 1.355 6,259,291 1.3232 2.70%
2004-12-28 0 16.65 16.55 16.65 15.25 16.95 698,000 11,401,160 16.334 1.293 1.285 1.293 1.184 1.316 8,989,682 1.2682 10.26%
2004-12-24 0 15.10 15.05 15.10 14.90 15.50 289,400 4,366,240 15.087 1.172 1.169 1.172 1.157 1.203 3,727,241 1.1714 -1.31%
2004-12-23 0 15.30 15.25 15.45 15.00 15.50 458,400 7,030,480 15.337 1.188 1.184 1.200 1.165 1.203 5,903,826 1.1908 0.00%
2004-12-22 0 15.30 15.15 15.30 15.05 15.70 244,600 3,747,860 15.322 1.188 1.176 1.188 1.169 1.219 3,150,252 1.1897 -3.16%
2004-12-21 0 15.80 15.70 15.80 15.80 16.20 156,000 2,490,000 15.962 1.227 1.219 1.227 1.227 1.258 2,009,155 1.2393 -1.86%
2004-12-20 0 16.10 15.95 16.10 15.70 16.30 373,000 5,966,540 15.996 1.250 1.238 1.250 1.219 1.266 4,803,942 1.2420 0.63%
2004-12-17 0 16.00 15.90 16.00 15.80 16.80 294,600 4,761,520 16.163 1.242 1.235 1.242 1.227 1.304 3,794,212 1.2549 -4.76%
2004-12-16 0 16.80 16.75 16.95 16.60 17.60 466,400 7,977,550 17.105 1.304 1.301 1.316 1.289 1.367 6,006,859 1.3281 -2.04%
2004-12-15 0 17.15 17.10 17.20 15.85 17.25 323,000 5,369,690 16.624 1.332 1.328 1.335 1.231 1.339 4,159,982 1.2908 8.20%
2004-12-14 0 15.85 15.85 15.90 15.50 16.20 483,600 7,684,170 15.890 1.231 1.231 1.235 1.203 1.258 6,228,381 1.2337 2.59%
2004-12-13 0 15.45 15.35 15.45 14.55 16.90 1,071,400 16,671,910 15.561 1.200 1.192 1.200 1.130 1.312 13,798,776 1.2082 -8.85%
2004-12-10 0 16.95 16.95 17.10 16.70 17.25 392,200 6,641,040 16.933 1.316 1.316 1.328 1.297 1.339 5,051,222 1.3147 -2.02%
2004-12-09 0 17.30 17.25 17.30 16.50 18.30 1,151,200 19,820,890 17.218 1.343 1.339 1.343 1.281 1.421 14,826,536 1.3369 -5.98%
2004-12-08 0 18.40 18.35 18.50 18.25 18.90 194,218 3,598,204 18.527 1.429 1.425 1.436 1.417 1.467 2,501,373 1.4385 -3.16%
2004-12-07 0 19.00 18.95 19.05 18.80 19.35 301,800 5,757,340 19.077 1.475 1.471 1.479 1.460 1.502 3,886,943 1.4812 -1.55%
2004-12-06 0 19.30 19.10 19.30 18.20 19.30 273,600 5,163,710 18.873 1.499 1.483 1.499 1.413 1.499 3,523,749 1.4654 4.89%
2004-12-03 0 18.40 18.35 18.40 18.00 18.70 828,800 15,148,050 18.277 1.429 1.425 1.429 1.398 1.452 10,674,281 1.4191 -3.66%
2004-12-02 0 19.10 19.00 19.15 18.35 21.60 1,508,400 29,526,320 19.575 1.483 1.475 1.487 1.425 1.677 19,426,986 1.5199 -7.95%
2004-12-01 0 20.75 20.75 20.80 20.70 21.60 411,200 8,653,390 21.044 1.611 1.611 1.615 1.607 1.677 5,295,927 1.6340 -4.38%
2004-11-30 0 21.70 21.60 21.70 20.70 22.15 578,600 12,493,730 21.593 1.685 1.677 1.685 1.607 1.720 7,451,905 1.6766 -3.56%
2004-11-29 0 22.50 22.50 22.70 22.50 23.00 194,200 4,418,150 22.751 1.747 1.747 1.763 1.747 1.786 2,501,141 1.7665 -1.10%
2004-11-26 0 22.75 22.70 22.75 22.70 23.30 146,800 3,352,210 22.835 1.766 1.763 1.766 1.763 1.809 1,890,667 1.7730 -1.09%
2004-11-25 0 23.00 22.85 23.00 22.60 23.20 368,600 8,417,430 22.836 1.786 1.774 1.786 1.755 1.801 4,747,273 1.7731 0.22%
2004-11-24 0 22.95 22.95 23.00 22.90 23.80 288,000 6,673,690 23.173 1.782 1.782 1.786 1.778 1.848 3,709,210 1.7992 -0.65%
2004-11-23 0 23.10 23.10 23.25 22.00 24.30 959,000 22,428,440 23.387 1.794 1.794 1.805 1.708 1.887 12,351,153 1.8159 3.13%
2004-11-22 0 22.40 22.45 22.50 21.00 22.85 429,400 9,587,240 22.327 1.739 1.743 1.747 1.631 1.774 5,530,329 1.7336 1.82%
2004-11-19 0 22.00 22.00 22.20 21.20 22.45 1,101,400 24,166,240 21.941 1.708 1.708 1.724 1.646 1.743 14,185,152 1.7036 1.38%
2004-11-18 0 21.70 21.65 21.95 19.40 21.80 1,446,000 29,909,730 20.684 1.685 1.681 1.704 1.506 1.693 18,623,324 1.6060 14.51%
2004-11-17 0 18.95 19.00 19.10 18.90 19.30 340,400 6,519,640 19.153 1.471 1.475 1.483 1.467 1.499 4,384,080 1.4871 0.53%
2004-11-16 0 18.85 18.80 18.85 18.75 19.30 247,800 4,699,590 18.965 1.464 1.460 1.464 1.456 1.499 3,191,466 1.4725 -0.26%
2004-11-15 0 18.90 18.85 18.90 18.75 19.30 424,200 8,077,560 19.042 1.467 1.464 1.467 1.456 1.499 5,463,357 1.4785 1.07%
2004-11-12 0 18.70 18.70 18.75 18.60 19.30 458,200 8,692,760 18.972 1.452 1.452 1.456 1.444 1.499 5,901,250 1.4730 -0.53%
2004-11-11 0 18.80 18.75 18.80 18.55 19.25 391,800 7,419,100 18.936 1.460 1.456 1.460 1.440 1.495 5,046,071 1.4703 -0.27%
2004-11-10 0 18.85 18.50 18.90 18.80 19.40 371,800 7,108,330 19.119 1.464 1.436 1.467 1.460 1.506 4,788,487 1.4845 -1.82%
2004-11-09 0 19.20 19.15 19.20 18.35 19.55 958,200 18,223,200 19.018 1.491 1.487 1.491 1.425 1.518 12,340,850 1.4767 4.92%
2004-11-08 0 18.30 18.30 18.45 18.00 18.80 458,400 8,475,860 18.490 1.421 1.421 1.433 1.398 1.460 5,903,826 1.4357 0.55%
2004-11-05 0 18.20 18.10 18.20 17.90 18.25 354,000 6,399,410 18.077 1.413 1.405 1.413 1.390 1.417 4,559,237 1.4036 2.54%
2004-11-04 0 17.75 17.75 17.85 17.60 18.00 148,200 2,637,930 17.800 1.378 1.378 1.386 1.367 1.398 1,908,698 1.3821 -0.84%
2004-11-03 0 17.90 17.85 18.00 17.85 18.25 245,800 4,418,250 17.975 1.390 1.386 1.398 1.386 1.417 3,165,708 1.3957 0.00%
2004-11-02 0 17.90 17.90 18.05 17.80 18.40 236,200 4,251,150 17.998 1.390 1.390 1.401 1.382 1.429 3,042,067 1.3975 -0.56%
2004-11-01 0 18.00 17.90 18.00 17.70 18.25 145,600 2,617,150 17.975 1.398 1.390 1.398 1.374 1.417 1,875,212 1.3957 0.56%
2004-10-29 0 17.90 17.70 17.90 17.50 18.45 802,400 14,490,020 18.058 1.390 1.374 1.390 1.359 1.433 10,334,271 1.4021 -4.53%
2004-10-28 0 18.75 18.65 18.70 18.70 19.50 523,600 9,999,290 19.097 1.456 1.448 1.452 1.452 1.514 6,743,549 1.4828 0.27%
2004-10-27 0 18.70 18.60 18.70 18.40 18.95 318,400 5,925,630 18.611 1.452 1.444 1.452 1.429 1.471 4,100,737 1.4450 0.00%
2004-10-26 0 18.70 18.55 18.70 18.10 19.00 416,800 7,760,280 18.619 1.452 1.440 1.452 1.405 1.475 5,368,051 1.4456 3.60%
2004-10-25 0 18.05 18.00 18.10 17.40 18.50 367,000 6,629,330 18.064 1.401 1.398 1.405 1.351 1.436 4,726,667 1.4025 -0.55%
2004-10-21 0 18.15 18.15 18.20 17.25 18.80 667,400 12,024,560 18.017 1.409 1.409 1.413 1.339 1.460 8,595,578 1.3989 -3.20%
2004-10-20 0 18.75 18.75 18.80 18.60 19.55 540,200 10,293,250 19.055 1.456 1.456 1.460 1.444 1.518 6,957,344 1.4795 -4.09%
2004-10-19 0 19.55 19.55 19.60 17.85 19.60 1,541,200 29,100,340 18.882 1.518 1.518 1.522 1.386 1.522 19,849,424 1.4661 9.22%
2004-10-18 0 17.90 17.90 18.00 17.80 18.90 656,800 12,009,350 18.285 1.390 1.390 1.398 1.382 1.467 8,459,059 1.4197 -2.72%
2004-10-15 0 18.40 18.35 18.40 17.80 18.50 581,400 10,613,540 18.255 1.429 1.425 1.429 1.382 1.436 7,487,967 1.4174 1.10%
2004-10-14 0 18.20 18.15 18.25 16.70 18.55 931,000 16,633,980 17.867 1.413 1.409 1.417 1.297 1.440 11,990,536 1.3873 5.20%
2004-10-13 0 17.30 17.20 17.35 16.50 17.90 949,200 16,192,750 17.059 1.343 1.335 1.347 1.281 1.390 12,224,937 1.3246 -1.14%
2004-10-12 0 17.50 17.60 17.70 17.20 19.50 1,573,000 28,575,240 18.166 1.359 1.367 1.374 1.335 1.514 20,258,983 1.4105 -5.66%
2004-10-11 0 18.55 18.60 18.65 16.85 19.00 2,342,200 42,792,240 18.270 1.440 1.444 1.448 1.308 1.475 30,165,664 1.4186 12.08%
2004-10-08 0 16.55 16.50 16.60 15.10 17.55 2,867,000 47,215,510 16.469 1.285 1.281 1.289 1.172 1.363 36,924,668 1.2787 9.60%
2004-10-07 0 15.10 15.15 15.20 12.50 15.20 1,907,200 26,630,490 13.963 1.172 1.176 1.180 0.971 1.180 24,563,211 1.0842 17.97%
2004-10-06 0 12.80 12.75 12.85 12.75 13.00 111,600 1,443,330 12.933 0.994 0.990 0.998 0.990 1.009 1,437,319 1.0042 -1.16%
2004-10-05 0 12.95 12.95 13.05 12.85 13.20 311,200 4,061,380 13.051 1.005 1.005 1.013 0.998 1.025 4,008,007 1.0133 -1.15%
2004-10-04 0 13.10 13.10 13.15 12.90 13.35 534,800 7,020,580 13.127 1.017 1.017 1.021 1.002 1.037 6,887,796 1.0193 2.34%
2004-09-30 0 12.80 12.75 12.80 12.70 13.10 353,200 4,550,320 12.883 0.994 0.990 0.994 0.986 1.017 4,548,934 1.0003 1.19%
2004-09-28 0 12.65 12.60 12.65 11.90 12.80 272,000 3,391,480 12.469 0.982 0.978 0.982 0.924 0.994 3,503,143 0.9681 2.85%
2004-09-27 0 12.30 12.30 12.45 12.15 12.60 420,400 5,215,660 12.406 0.955 0.955 0.967 0.943 0.978 5,414,416 0.9633 -1.99%
2004-09-24 0 12.55 12.50 12.55 12.30 12.90 794,800 9,950,140 12.519 0.974 0.971 0.974 0.955 1.002 10,236,389 0.9720 -1.57%
2004-09-23 0 12.75 12.70 12.75 12.10 12.95 435,400 5,547,750 12.742 0.990 0.986 0.990 0.939 1.005 5,607,604 0.9893 2.41%
2004-09-22 0 12.45 12.40 12.45 12.35 13.45 1,752,600 22,692,680 12.948 0.967 0.963 0.967 0.959 1.044 22,572,087 1.0053 0.00%
2004-09-21 0 12.45 12.45 12.55 11.55 12.75 1,181,400 14,639,040 12.391 0.967 0.967 0.974 0.897 0.990 15,215,488 0.9621 7.33%
2004-09-20 0 11.60 11.60 11.70 10.50 11.75 1,375,800 15,599,600 11.339 0.901 0.901 0.908 0.815 0.912 17,719,204 0.8804 8.41%
2004-09-17 0 10.70 10.70 10.75 10.60 10.95 525,600 5,679,690 10.806 0.831 0.831 0.835 0.823 0.850 6,769,308 0.8390 -0.47%
2004-09-16 0 10.75 10.65 10.75 10.25 10.85 989,400 10,550,730 10.664 0.835 0.827 0.835 0.796 0.842 12,742,681 0.8280 5.39%
2004-09-15 0 10.20 10.20 10.25 10.15 10.25 104,000 1,060,150 10.194 0.792 0.792 0.796 0.788 0.796 1,339,437 0.7915 -0.49%
2004-09-14 0 10.25 10.20 10.25 10.05 10.25 144,000 1,456,260 10.113 0.796 0.792 0.796 0.780 0.796 1,854,605 0.7852 0.99%
2004-09-13 0 10.15 10.15 10.20 10.15 10.55 117,000 1,195,130 10.215 0.788 0.788 0.792 0.788 0.819 1,506,866 0.7931 -0.49%
2004-09-10 0 10.20 10.20 10.35 9.900 10.40 448,000 4,574,410 10.211 0.792 0.792 0.804 0.769 0.808 5,769,882 0.7928 2.00%
2004-09-09 0 10.00 9.950 10.10 10.00 10.25 250,000 2,529,560 10.118 0.776 0.773 0.784 0.776 0.796 3,219,800 0.7856 -1.48%
2004-09-08 0 10.15 10.10 10.25 10.05 10.60 471,400 4,870,870 10.333 0.788 0.784 0.796 0.780 0.823 6,071,255 0.8023 0.50%
2004-09-07 0 10.10 10.10 10.20 9.500 10.35 623,600 6,250,180 10.023 0.784 0.784 0.792 0.738 0.804 8,031,469 0.7782 4.12%
2004-09-06 0 9.700 9.700 9.800 9.600 10.75 943,200 9,410,540 9.9772 0.753 0.753 0.761 0.745 0.835 12,147,662 0.7747 -7.62%
2004-09-03 0 10.50 10.45 10.55 10.25 11.40 1,745,200 18,774,330 10.758 0.815 0.811 0.819 0.796 0.885 22,476,781 0.8353 -3.23%
2004-09-02 0 10.85 10.85 10.90 10.20 10.95 1,157,400 12,362,800 10.682 0.842 0.842 0.846 0.792 0.850 14,906,387 0.8294 6.90%
2004-09-01 0 10.15 10.15 10.20 9.650 10.20 1,331,800 13,270,020 9.9640 0.788 0.788 0.792 0.749 0.792 17,152,519 0.7736 5.73%
2004-08-31 0 9.600 9.500 9.600 8.750 9.800 1,562,200 14,614,280 9.3549 0.745 0.738 0.745 0.679 0.761 20,119,887 0.7264 9.71%
2004-08-30 0 8.750 8.750 8.800 8.200 8.900 652,400 5,644,470 8.6519 0.679 0.679 0.683 0.637 0.691 8,402,390 0.6718 4.79%
2004-08-27 0 8.350 8.350 8.450 8.250 8.600 172,600 1,440,250 8.3444 0.648 0.648 0.656 0.641 0.668 2,222,950 0.6479 -0.60%
2004-08-26 0 8.400 8.350 8.400 8.200 8.450 527,000 4,386,040 8.3227 0.652 0.648 0.652 0.637 0.656 6,787,339 0.6462 3.07%
2004-08-25 0 8.150 8.200 8.250 8.000 8.500 448,200 3,676,190 8.2021 0.633 0.637 0.641 0.621 0.660 5,772,458 0.6369 -3.55%
2004-08-24 0 8.450 8.400 8.450 8.050 8.600 1,918,400 16,060,100 8.3716 0.656 0.652 0.656 0.625 0.668 24,707,458 0.6500 10.46%
2004-08-23 0 7.650 7.600 7.700 7.400 7.700 328,000 2,486,680 7.5813 0.594 0.590 0.598 0.575 0.598 4,224,378 0.5887 4.79%
2004-08-20 0 7.300 7.250 7.300 7.200 7.450 90,200 655,860 7.2712 0.567 0.563 0.567 0.559 0.578 1,161,704 0.5646 -0.68%
2004-08-19 0 7.350 7.350 7.400 7.300 7.700 174,000 1,300,900 7.4764 0.571 0.571 0.575 0.567 0.598 2,240,981 0.5805 -2.00%
2004-08-18 0 7.500 7.400 7.450 7.300 7.850 1,161,400 8,883,560 7.6490 0.582 0.575 0.578 0.567 0.610 14,957,904 0.5939 4.90%
2004-08-17 1 - - - - - 0 0 - 0.555 - - - - 0 - 0.00%
2004-08-16 0 7.150 7.050 7.150 7.050 7.150 62,400 442,640 7.0936 0.555 0.547 0.555 0.547 0.555 803,662 0.5508 -1.38%
2004-08-13 0 7.250 7.200 7.250 7.050 7.300 221,600 1,601,020 7.2248 0.563 0.559 0.563 0.547 0.567 2,854,031 0.5610 -0.68%
2004-08-12 0 7.300 7.200 7.250 6.300 7.450 751,200 5,352,160 7.1248 0.567 0.559 0.563 0.489 0.578 9,674,855 0.5532 5.04%
2004-08-11 0 6.950 6.950 7.000 6.900 7.000 204,000 1,420,570 6.9636 0.540 0.540 0.544 0.536 0.544 2,627,357 0.5407 1.46%
2004-08-10 0 6.850 6.850 6.900 6.700 6.950 231,600 1,590,740 6.8685 0.532 0.532 0.536 0.520 0.540 2,982,823 0.5333 -2.14%
2004-08-09 0 7.000 7.000 7.050 7.000 7.250 427,400 3,028,380 7.0856 0.544 0.544 0.547 0.544 0.563 5,504,570 0.5502 -4.11%
2004-08-06 0 7.300 7.300 7.350 7.250 7.400 169,000 1,234,450 7.3044 0.567 0.567 0.571 0.563 0.575 2,176,585 0.5671 -2.67%
2004-08-05 0 7.500 7.450 7.550 7.400 7.800 275,600 2,082,170 7.5550 0.582 0.578 0.586 0.575 0.606 3,549,508 0.5866 -1.32%
2004-08-04 0 7.600 7.550 7.600 7.000 7.750 694,000 5,173,970 7.4553 0.590 0.586 0.590 0.544 0.602 8,938,165 0.5789 7.80%
2004-08-03 0 7.050 7.000 7.050 7.000 7.250 426,400 3,010,230 7.0596 0.547 0.544 0.547 0.544 0.563 5,491,691 0.5481 -1.40%
2004-08-02 0 7.150 7.150 7.200 7.000 7.200 114,600 815,710 7.1179 0.555 0.555 0.559 0.544 0.559 1,475,956 0.5527 -3.38%
2004-07-30 0 7.400 7.400 7.450 7.350 7.600 399,600 2,971,220 7.4355 0.575 0.575 0.578 0.571 0.590 5,146,529 0.5773 0.68%
2004-07-29 0 7.350 7.300 7.350 6.950 7.400 409,000 2,924,950 7.1515 0.571 0.567 0.571 0.540 0.575 5,267,593 0.5553 2.08%
2004-07-28 0 7.200 7.150 7.200 7.050 7.450 446,600 3,224,860 7.2209 0.559 0.555 0.559 0.547 0.578 5,751,851 0.5607 0.70%
2004-07-27 0 7.150 7.150 7.200 6.950 7.700 749,800 5,405,690 7.2095 0.555 0.555 0.559 0.540 0.598 9,656,825 0.5598 -6.54%
2004-07-26 0 7.650 7.650 7.700 7.300 7.950 856,600 6,479,000 7.5636 0.594 0.594 0.598 0.567 0.617 11,032,323 0.5873 -3.77%
2004-07-23 0 7.950 7.850 7.900 7.650 8.200 2,092,400 16,667,360 7.9657 0.617 0.610 0.613 0.594 0.637 26,948,439 0.6185 4.61%
2004-07-22 0 7.600 7.550 7.600 7.450 8.300 3,853,400 30,106,470 7.8130 0.590 0.586 0.590 0.578 0.644 49,628,712 0.6066 -10.59%
2004-07-21 0 8.500 8.450 8.500 6.750 9.900 9,195,800 73,352,160 7.9767 0.660 0.656 0.660 0.524 0.769 118,434,553 0.6193 -24.44%
2004-07-20 0 11.25 11.25 11.50 11.25 11.60 296,600 3,359,570 11.327 0.874 0.874 0.893 0.874 0.901 3,819,971 0.8795 -4.66%
2004-07-19 0 11.80 11.75 11.80 11.50 12.10 296,400 3,485,910 11.761 0.916 0.912 0.916 0.893 0.939 3,817,395 0.9132 -1.67%
2004-07-16 0 12.00 11.90 12.00 11.60 12.00 193,201 2,304,862 11.930 0.932 0.924 0.932 0.901 0.932 2,488,274 0.9263 0.84%
2004-07-15 0 11.90 11.90 12.00 11.65 11.90 33,800 397,880 11.772 0.924 0.924 0.932 0.905 0.924 435,317 0.9140 -0.83%
2004-07-14 0 12.00 11.95 12.00 11.90 12.20 539,000 6,470,000 12.004 0.932 0.928 0.932 0.924 0.947 6,941,889 0.9320 0.00%
2004-07-13 0 12.00 12.00 12.20 11.95 12.90 611,600 7,460,010 12.198 0.932 0.932 0.947 0.928 1.002 7,876,919 0.9471 -5.51%
2004-07-12 0 12.70 12.70 12.90 12.30 13.80 575,800 7,467,960 12.970 0.986 0.986 1.002 0.955 1.071 7,415,844 1.0070 -1.55%
2004-07-09 1 - - - - - 0 0 - 1.002 - - - - 0 - 0.00%
2004-07-08 0 12.90 12.85 12.90 12.65 13.95 431,000 5,683,520 13.187 1.002 0.998 1.002 0.982 1.083 5,550,935 1.0239 -7.53%
2004-07-07 0 13.95 13.90 14.00 13.80 14.30 414,200 5,801,490 14.006 1.083 1.079 1.087 1.071 1.110 5,334,565 1.0875 -2.79%
2004-07-06 0 14.35 14.25 14.35 14.10 14.80 258,800 3,710,320 14.337 1.114 1.106 1.114 1.095 1.149 3,333,137 1.1132 -2.05%
2004-07-05 0 14.65 14.55 14.70 14.45 15.00 141,000 2,080,300 14.754 1.137 1.130 1.141 1.122 1.165 1,815,967 1.1456 -1.68%
2004-07-02 0 14.90 14.90 14.95 13.80 15.00 572,200 8,408,730 14.695 1.157 1.157 1.161 1.071 1.165 7,369,479 1.1410 3.47%
2004-06-30 0 14.40 14.40 14.45 14.20 15.55 731,000 10,790,120 14.761 1.118 1.118 1.122 1.103 1.207 9,414,696 1.1461 -3.68%
2004-06-29 0 14.95 14.90 14.95 13.80 15.55 1,707,000 25,230,920 14.781 1.161 1.157 1.161 1.071 1.207 21,984,795 1.1477 3.82%
2004-06-28 0 14.40 14.40 14.45 12.70 15.05 1,567,000 22,409,800 14.301 1.118 1.118 1.122 0.986 1.169 20,181,707 1.1104 17.07%
2004-06-25 0 12.30 12.20 12.30 10.50 12.35 1,263,200 14,817,190 11.730 0.955 0.947 0.955 0.815 0.959 16,269,006 0.9108 18.27%
2004-06-24 0 10.40 10.40 10.50 10.10 10.85 1,077,600 11,266,890 10.456 0.808 0.808 0.815 0.784 0.842 13,878,627 0.8118 2.46%
2004-06-23 0 10.15 10.15 10.20 8.400 10.45 798,600 7,896,130 9.8875 0.788 0.788 0.792 0.652 0.811 10,285,330 0.7677 14.04%
2004-06-21 0 8.900 8.700 8.900 8.400 9.000 179,000 1,560,180 8.7161 0.691 0.676 0.691 0.652 0.699 2,305,377 0.6768 2.30%
2004-06-18 0 8.700 8.700 8.800 7.500 8.800 197,000 1,640,700 8.3284 0.676 0.676 0.683 0.582 0.683 2,537,203 0.6467 -4.92%
2004-06-17 0 9.150 9.150 9.200 8.800 9.800 828,000 7,726,120 9.3311 0.710 0.710 0.714 0.683 0.761 10,663,978 0.7245 -0.54%
2004-06-16 0 9.200 9.200 9.250 8.750 11.15 1,934,800 18,165,910 9.3890 0.714 0.714 0.718 0.679 0.866 24,918,677 0.7290 -15.21%
2004-06-15 0 10.85 10.80 10.90 10.60 12.20 857,600 9,772,190 11.395 0.842 0.839 0.846 0.823 0.947 11,045,202 0.8847 -11.07%
2004-06-14 0 12.20 12.15 12.20 12.00 14.55 649,200 8,238,350 12.690 0.947 0.943 0.947 0.932 1.130 8,361,177 0.9853 -16.15%
2004-06-11 0 14.55 14.45 14.70 14.50 14.90 169,800 2,486,890 14.646 1.130 1.122 1.141 1.126 1.157 2,186,888 1.1372 -1.36%
2004-06-10 0 14.75 14.65 14.80 14.55 15.00 177,800 2,607,600 14.666 1.145 1.137 1.149 1.130 1.165 2,289,922 1.1387 -0.34%
2004-06-09 0 14.80 14.65 14.90 14.60 15.00 91,600 1,351,790 14.758 1.149 1.137 1.157 1.134 1.165 1,179,735 1.1458 0.34%
2004-06-08 0 14.75 14.70 14.80 14.65 15.70 187,800 2,800,960 14.915 1.145 1.141 1.149 1.137 1.219 2,418,714 1.1580 -4.84%
2004-06-07 0 15.50 15.45 15.55 15.40 16.10 191,000 2,982,530 15.615 1.203 1.200 1.207 1.196 1.250 2,459,927 1.2124 0.65%
2004-06-04 0 15.40 15.35 15.40 15.00 15.70 220,400 3,402,600 15.438 1.196 1.192 1.196 1.165 1.219 2,838,576 1.1987 3.70%
2004-06-03 0 14.85 14.85 14.90 14.70 15.15 351,600 5,227,460 14.868 1.153 1.153 1.157 1.141 1.176 4,528,327 1.1544 1.37%
2004-06-02 0 14.65 14.60 14.80 14.55 15.40 380,600 5,654,260 14.856 1.137 1.134 1.149 1.130 1.196 4,901,824 1.1535 -4.56%
2004-06-01 0 15.35 15.30 15.40 15.30 16.90 737,200 11,751,620 15.941 1.192 1.188 1.196 1.188 1.312 9,494,547 1.2377 -9.44%
2004-05-31 0 16.95 16.85 16.95 16.85 17.15 246,200 4,187,450 17.008 1.316 1.308 1.316 1.308 1.332 3,170,859 1.3206 -0.29%
2004-05-28 0 17.00 17.00 17.05 16.75 17.40 711,600 12,149,490 17.073 1.320 1.320 1.324 1.301 1.351 9,164,839 1.3257 -0.29%
2004-05-27 0 17.05 17.05 17.15 16.90 19.00 644,600 11,076,740 17.184 1.324 1.324 1.332 1.312 1.475 8,301,933 1.3342 -5.80%
2004-05-25 0 18.10 18.05 18.10 17.90 19.00 48,000 880,380 18.341 1.405 1.401 1.405 1.390 1.475 618,202 1.4241 -2.43%
2004-05-24 0 18.55 18.30 18.70 17.65 18.75 381,800 6,967,770 18.250 1.440 1.421 1.452 1.370 1.456 4,917,279 1.4170 12.42%
2004-05-21 0 16.50 16.50 16.95 16.00 17.40 118,200 1,944,400 16.450 1.281 1.281 1.316 1.242 1.351 1,522,322 1.2773 -2.37%
2004-05-20 0 16.90 16.60 16.90 16.65 18.00 97,200 1,662,160 17.100 1.312 1.289 1.312 1.293 1.398 1,251,858 1.3278 -0.59%
2004-05-19 0 17.00 16.70 17.00 16.70 18.00 128,600 2,222,090 17.279 1.320 1.297 1.320 1.297 1.398 1,656,265 1.3416 3.34%
2004-05-18 0 16.45 16.30 16.45 15.60 16.60 85,800 1,402,050 16.341 1.277 1.266 1.277 1.211 1.289 1,105,035 1.2688 8.22%
2004-05-17 0 15.20 14.95 15.40 14.30 18.00 261,600 4,071,410 15.563 1.180 1.161 1.196 1.110 1.398 3,369,199 1.2084 -14.61%
2004-05-14 0 17.80 17.80 18.00 17.70 18.80 87,200 1,572,570 18.034 1.382 1.382 1.398 1.374 1.460 1,123,066 1.4002 -7.29%
2004-05-13 0 19.20 19.20 19.25 19.10 20.10 74,600 1,444,860 19.368 1.491 1.491 1.495 1.483 1.561 960,788 1.5038 -6.34%
2004-05-12 0 20.50 20.25 20.70 20.25 21.90 87,200 1,847,870 21.191 1.592 1.572 1.607 1.572 1.700 1,123,066 1.6454 -2.84%
2004-05-11 0 21.10 21.00 21.25 20.25 21.50 69,600 1,467,010 21.078 1.638 1.631 1.650 1.572 1.669 896,392 1.6366 2.18%
2004-05-10 0 20.65 20.20 20.65 19.60 22.45 57,200 1,179,610 20.623 1.603 1.568 1.603 1.522 1.743 736,690 1.6012 -8.63%
2004-05-07 0 22.60 22.40 22.70 22.40 24.25 103,800 2,413,950 23.256 1.755 1.739 1.763 1.739 1.883 1,336,861 1.8057 -7.19%
2004-05-06 0 24.35 24.10 24.50 24.00 25.80 174,800 4,380,120 25.058 1.891 1.871 1.902 1.863 2.003 2,251,284 1.9456 2.74%
2004-05-05 0 23.70 23.55 23.75 21.60 23.70 180,400 4,141,320 22.956 1.840 1.829 1.844 1.677 1.840 2,323,408 1.7824 6.76%
2004-05-04 0 22.20 22.20 22.40 21.00 22.45 174,200 3,841,730 22.054 1.724 1.724 1.739 1.631 1.743 2,243,557 1.7123 8.56%
2004-05-03 0 20.45 20.35 20.50 18.80 21.20 170,200 3,431,100 20.159 1.588 1.580 1.592 1.460 1.646 2,192,040 1.5653 7.63%
2004-04-30 0 19.00 18.80 18.95 16.60 19.20 172,400 3,111,980 18.051 1.475 1.460 1.471 1.289 1.491 2,220,374 1.4016 2.98%
2004-04-29 0 18.45 18.30 18.45 18.00 20.40 253,000 4,786,300 18.918 1.433 1.421 1.433 1.398 1.584 3,258,438 1.4689 -14.58%
2004-04-28 0 21.60 21.50 21.70 20.00 23.40 210,000 4,461,900 21.247 1.677 1.669 1.685 1.553 1.817 2,704,632 1.6497 -7.69%
2004-04-27 0 23.40 23.30 23.70 22.90 25.00 124,000 2,999,800 24.192 1.817 1.809 1.840 1.778 1.941 1,597,021 1.8784 -7.51%
2004-04-26 0 25.30 25.20 25.60 25.20 26.00 19,000 483,800 25.463 1.964 1.957 1.988 1.957 2.019 244,705 1.9771 -3.44%
2004-04-23 0 26.20 26.00 26.50 25.50 26.50 188,000 4,906,400 26.098 2.034 2.019 2.058 1.980 2.058 2,421,290 2.0264 -2.96%
2004-04-22 0 27.00 27.00 27.20 26.20 27.20 156,000 4,157,000 26.647 2.096 2.096 2.112 2.034 2.112 2,009,155 2.0690 -3.23%
2004-04-21 0 27.90 27.55 27.85 26.90 27.90 108,400 2,953,420 27.246 2.166 2.139 2.162 2.089 2.166 1,396,105 2.1155 -0.36%
2004-04-20 0 28.00 27.65 28.10 27.30 28.60 212,000 6,025,020 28.420 2.174 2.147 2.182 2.120 2.221 2,730,391 2.2067 -3.28%
2004-04-19 0 28.95 28.50 29.00 28.40 29.10 326,200 9,368,880 28.721 2.248 2.213 2.252 2.205 2.259 4,201,195 2.2301 1.58%
2004-04-16 0 28.50 28.30 28.50 28.05 28.50 98,400 2,776,740 28.219 2.213 2.197 2.213 2.178 2.213 1,267,313 2.1910 0.35%
2004-04-15 0 28.40 28.50 28.90 27.40 28.50 113,000 3,135,900 27.751 2.205 2.213 2.244 2.127 2.213 1,455,350 2.1547 2.90%
2004-04-14 0 27.60 27.30 27.60 27.30 29.60 109,600 3,079,520 28.098 2.143 2.120 2.143 2.120 2.298 1,411,560 2.1816 -5.15%
2004-04-13 0 29.10 28.90 29.10 26.85 29.10 346,600 9,879,820 28.505 2.259 2.244 2.259 2.085 2.259 4,463,931 2.2133 8.38%
2004-04-08 0 26.85 26.75 27.05 26.00 27.20 118,000 3,158,300 26.765 2.085 2.077 2.100 2.019 2.112 1,519,746 2.0782 3.07%
2004-04-07 0 26.05 25.90 26.05 25.65 26.50 30,600 793,440 25.929 2.023 2.011 2.023 1.992 2.058 394,104 2.0133 1.76%
2004-04-06 0 25.60 25.45 26.00 25.15 26.60 168,000 4,358,100 25.941 1.988 1.976 2.019 1.953 2.065 2,163,706 2.0142 2.40%
2004-04-02 0 25.00 25.00 25.80 25.00 26.90 158,000 4,153,500 26.288 1.941 1.941 2.003 1.941 2.089 2,034,914 2.0411 -5.30%
2004-04-01 0 26.40 26.20 26.60 25.80 27.00 219,000 5,801,600 26.491 2.050 2.034 2.065 2.003 2.096 2,820,545 2.0569 -4.00%
2004-03-31 0 27.50 27.30 27.50 26.00 28.00 228,600 6,203,800 27.138 2.135 2.120 2.135 2.019 2.174 2,944,185 2.1071 -1.79%
2004-03-30 0 28.00 28.00 28.10 27.80 28.60 93,000 2,605,900 28.020 2.174 2.174 2.182 2.159 2.221 1,197,766 2.1756 1.82%
2004-03-29 0 27.50 27.30 28.00 27.00 29.00 108,000 2,986,800 27.656 2.135 2.120 2.174 2.096 2.252 1,390,954 2.1473 -2.83%
2004-03-26 0 28.30 28.30 28.50 28.10 29.00 72,000 2,059,900 28.610 2.197 2.197 2.213 2.182 2.252 927,302 2.2214 -2.08%
2004-03-25 0 28.90 28.60 29.00 28.50 29.45 201,000 5,788,400 28.798 2.244 2.221 2.252 2.213 2.287 2,588,719 2.2360 -1.20%
2004-03-24 0 29.25 29.10 29.30 28.70 29.60 190,000 5,548,100 29.201 2.271 2.259 2.275 2.228 2.298 2,447,048 2.2673 2.27%
2004-03-23 0 28.60 28.80 29.00 28.00 29.90 287,200 8,334,900 29.021 2.221 2.236 2.252 2.174 2.322 3,698,906 2.2533 0.70%
2004-03-22 0 28.40 28.00 28.40 27.90 29.50 269,000 7,698,500 28.619 2.205 2.174 2.205 2.166 2.291 3,464,505 2.2221 1.07%
2004-03-19 0 28.10 28.00 28.10 27.35 28.50 123,000 3,428,700 27.876 2.182 2.174 2.182 2.124 2.213 1,584,142 2.1644 -0.71%
2004-03-18 0 28.30 28.00 28.40 27.20 28.90 229,200 6,425,580 28.035 2.197 2.174 2.205 2.112 2.244 2,951,913 2.1768 2.35%
2004-03-17 0 27.65 27.65 28.00 27.60 29.00 235,600 6,637,240 28.172 2.147 2.147 2.174 2.143 2.252 3,034,340 2.1874 -2.98%
2004-03-16 0 28.50 28.30 28.65 28.00 29.20 478,600 13,634,940 28.489 2.213 2.197 2.225 2.174 2.267 6,163,985 2.2120 -5.63%
2004-03-15 0 30.20 29.80 30.10 29.60 33.80 739,697 23,898,565 32.309 2.345 2.314 2.337 2.298 2.624 9,526,706 2.5086 0.00%
2004-03-12 0 30.20 30.20 30.40 22.00 30.80 730,400 20,253,021 27.729 2.345 2.345 2.360 1.708 2.391 9,406,968 2.1530 11.44%
2004-03-11 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 2.104 - - - - 0 - 0.00%
2004-03-09 0 27.10 27.10 27.30 27.00 27.45 111,000 3,018,160 27.191 2.104 2.104 2.120 2.096 2.131 1,429,591 2.1112 -1.99%
2004-03-08 0 27.65 27.50 27.70 27.00 28.00 216,800 5,972,800 27.550 2.147 2.135 2.151 2.096 2.174 2,792,211 2.1391 3.56%
2004-03-05 0 26.70 26.35 26.70 26.30 27.30 241,000 6,412,400 26.607 2.073 2.046 2.073 2.042 2.120 3,103,887 2.0659 0.00%
2004-03-04 0 26.70 26.60 26.80 26.20 28.00 247,000 6,658,800 26.959 2.073 2.065 2.081 2.034 2.174 3,181,163 2.0932 -1.11%
2004-03-03 0 27.00 27.00 27.20 26.50 28.90 908,047 24,994,350 27.525 2.096 2.096 2.112 2.058 2.244 11,694,919 2.1372 1.89%
2004-03-02 0 26.50 26.25 26.50 26.20 30.20 681,200 18,856,580 27.681 2.058 2.038 2.058 2.034 2.345 8,773,311 2.1493 -5.69%
2004-03-01 0 28.10 28.05 28.20 26.90 30.00 484,000 13,446,100 27.781 2.182 2.178 2.190 2.089 2.329 6,233,533 2.1571 -6.33%
2004-02-27 0 30.00 30.00 30.30 29.70 34.00 426,718 12,938,993 30.322 2.329 2.329 2.353 2.306 2.640 5,495,787 2.3543 -9.09%
2004-02-26 0 33.00 32.90 33.00 28.80 34.00 533,900 16,712,092 31.302 2.562 2.555 2.562 2.236 2.640 6,876,205 2.4304 3.13%
2004-02-25 0 32.00 30.00 32.00 26.50 40.20 1,836,399 64,542,247 35.146 2.485 2.329 2.485 2.058 3.121 23,651,351 2.7289 -8.57%
2004-02-24 0 35.00 34.50 35.00 26.50 35.50 2,029,000 66,222,220 32.638 2.718 2.679 2.718 2.058 2.756 26,131,898 2.5342 35.14%
2004-02-23 0 25.90 25.85 26.30 19.80 26.40 3,324,357 79,141,723 23.807 2.011 2.007 2.042 1.537 2.050 42,815,061 1.8485 32.14%
2004-02-20 0 19.60 19.60 19.65 17.05 19.85 1,545,364 29,138,548 18.855 1.522 1.522 1.526 1.324 1.541 19,903,053 1.4640 15.98%
2004-02-19 0 16.90 16.70 16.95 15.80 17.70 626,400 10,468,460 16.712 1.312 1.297 1.316 1.227 1.374 8,067,531 1.2976 -2.87%
2004-02-18 0 17.40 17.40 17.65 15.50 19.40 792,200 13,827,160 17.454 1.351 1.351 1.370 1.203 1.506 10,202,903 1.3552 -8.42%
2004-02-17 0 19.00 18.95 19.10 18.25 20.00 1,728,121 33,303,875 19.272 1.475 1.471 1.483 1.417 1.553 22,256,817 1.4963 2.70%
2004-02-16 0 18.50 18.10 18.50 15.20 18.50 1,241,200 20,553,300 16.559 1.436 1.405 1.436 1.180 1.436 15,985,664 1.2857 25.00%
2004-02-13 0 14.80 14.80 15.00 13.95 15.50 1,076,600 15,994,000 14.856 1.149 1.149 1.165 1.083 1.203 13,865,747 1.1535 6.09%
2004-02-12 0 13.95 13.95 14.10 12.40 14.90 1,081,600 15,040,040 13.905 1.083 1.083 1.095 0.963 1.157 13,930,143 1.0797 13.88%
2004-02-11 0 12.25 12.10 12.30 9.900 12.50 897,047 10,334,351 11.520 0.951 0.939 0.955 0.769 0.971 11,553,248 0.8945 23.74%
2004-02-10 0 9.900 9.950 10.00 9.100 9.900 383,300 3,601,915 9.3971 0.769 0.773 0.776 0.707 0.769 4,936,598 0.7296 7.03%
2004-02-09 0 9.250 9.200 9.350 9.150 9.400 311,800 2,886,160 9.2564 0.718 0.714 0.726 0.710 0.730 4,015,735 0.7187 0.00%
2004-02-06 0 9.250 9.050 9.250 8.950 9.250 501,400 4,579,020 9.1325 0.718 0.703 0.718 0.695 0.718 6,457,631 0.7091 2.21%
2004-02-05 0 9.050 8.950 9.050 8.900 9.100 398,300 3,577,625 8.9822 0.703 0.695 0.703 0.691 0.707 5,129,786 0.6974 -1.09%
2004-02-04 0 9.150 9.050 9.200 9.000 9.200 233,200 2,126,810 9.1201 0.710 0.703 0.714 0.699 0.714 3,003,430 0.7081 1.67%
2004-02-03 0 9.000 8.950 9.150 8.900 9.550 990,200 9,171,060 9.2618 0.699 0.695 0.710 0.691 0.742 12,752,984 0.7191 -2.17%
2004-02-02 0 9.200 9.100 9.300 8.400 9.550 742,589 6,776,631 9.1257 0.714 0.707 0.722 0.652 0.742 9,563,953 0.7086 12.20%
2004-01-30 0 8.200 8.100 8.400 7.000 8.200 314,400 2,434,340 7.7428 0.637 0.629 0.652 0.544 0.637 4,049,221 0.6012 16.31%
2004-01-29 0 7.050 7.050 7.150 6.950 7.150 120,800 852,460 7.0568 0.547 0.547 0.555 0.540 0.555 1,555,807 0.5479 -1.40%
2004-01-28 0 7.150 7.200 7.350 7.100 7.350 97,600 701,920 7.1918 0.555 0.559 0.571 0.551 0.571 1,257,010 0.5584 0.70%
2004-01-27 0 7.100 7.100 - 6.500 7.300 559,722 3,877,284 6.9272 0.551 0.551 - 0.505 0.567 7,208,772 0.5379 14.52%
2004-01-26 0 6.200 6.150 - 5.550 6.300 105,200 622,600 5.9183 0.481 0.478 - 0.431 0.489 1,354,892 0.4595 14.81%
2004-01-21 0 5.400 5.400 5.450 5.150 5.400 119,600 632,690 5.2901 0.419 0.419 0.423 0.400 0.419 1,540,352 0.4107 5.88%
2004-01-20 0 5.100 5.050 5.200 5.050 5.200 138,000 706,000 5.1159 0.396 0.392 0.404 0.392 0.404 1,777,330 0.3972 2.00%
2004-01-19 0 5.000 4.925 5.000 4.850 5.000 170,000 830,850 4.8874 0.388 0.382 0.388 0.377 0.388 2,189,464 0.3795 4.17%
2004-01-16 0 4.800 4.750 4.800 4.650 4.800 104,000 489,250 4.7043 0.373 0.369 0.373 0.361 0.373 1,339,437 0.3653 3.23%
2004-01-15 0 4.650 4.650 4.800 4.450 4.600 42,000 191,350 4.5560 0.361 0.361 0.373 0.346 0.357 540,926 0.3537 5.68%
2004-01-14 0 4.400 4.300 4.700 4.400 4.600 20,000 90,950 4.5475 0.342 0.334 0.365 0.342 0.357 257,584 0.3531 -4.35%
2004-01-13 0 4.600 4.600 4.650 4.500 4.800 51,000 236,900 4.6451 0.357 0.357 0.361 0.349 0.373 656,839 0.3607 -3.66%
2004-01-12 0 4.775 4.775 4.800 4.700 4.950 77,400 370,300 4.7842 0.371 0.371 0.373 0.365 0.384 996,850 0.3715 1.60%
2004-01-09 0 4.700 4.700 4.850 4.400 4.850 185,200 871,710 4.7069 0.365 0.365 0.377 0.342 0.377 2,385,228 0.3655 8.05%
2004-01-08 0 4.350 4.375 4.500 4.325 4.400 77,600 336,480 4.3361 0.338 0.340 0.349 0.336 0.342 999,426 0.3367 2.96%
2004-01-07 0 4.225 4.200 4.225 4.175 4.300 65,000 274,050 4.2162 0.328 0.326 0.328 0.324 0.334 837,148 0.3274 1.81%
2004-01-06 0 4.150 4.150 4.175 4.050 4.150 61,400 249,830 4.0689 0.322 0.322 0.324 0.314 0.322 790,783 0.3159 3.75%
2004-01-05 0 4.000 3.950 4.050 4.000 4.000 24,000 96,000 4.0000 0.311 0.307 0.314 0.311 0.311 309,101 0.3106 2.56%
2004-01-02 0 3.900 3.900 4.050 3.900 4.000 38,000 151,500 3.9868 0.303 0.303 0.314 0.303 0.311 489,410 0.3096 0.00%
2003-12-31 0 3.900 3.900 4.050 3.850 4.000 24,000 94,000 3.9167 0.303 0.303 0.314 0.299 0.311 309,101 0.3041 -0.64%
2003-12-30 0 3.925 3.925 4.050 3.900 4.000 20,000 78,000 3.9000 0.305 0.305 0.314 0.303 0.311 257,584 0.3028 -3.09%
2003-12-29 0 4.050 - 4.050 - - 0 0 - 0.314 - 0.314 - - 0 - 0.00%
2003-12-24 0 4.050 3.900 4.100 4.000 4.050 14,400 58,020 4.0292 0.314 0.303 0.318 0.311 0.314 185,460 0.3128 0.00%
2003-12-23 0 4.050 4.025 4.100 3.900 4.100 45,000 179,400 3.9867 0.314 0.313 0.318 0.303 0.318 579,564 0.3095 0.62%
2003-12-22 0 4.025 4.025 4.150 4.000 4.025 9,000 35,975 3.9972 0.313 0.313 0.322 0.311 0.313 115,913 0.3104 0.63%
2003-12-19 0 4.000 3.900 4.050 4.000 4.050 152,400 609,870 4.0018 0.311 0.303 0.314 0.311 0.314 1,962,790 0.3107 -2.44%
2003-12-18 0 4.100 4.050 4.200 4.100 4.100 10,000 41,000 4.1000 0.318 0.314 0.326 0.318 0.318 128,792 0.3183 0.61%
2003-12-17 0 4.075 4.075 4.100 4.075 4.100 20,000 81,750 4.0875 0.316 0.316 0.318 0.316 0.318 257,584 0.3174 -1.81%
2003-12-16 0 4.150 4.100 4.200 4.075 4.100 160,000 655,900 4.0994 0.322 0.318 0.326 0.316 0.318 2,060,672 0.3183 1.22%
2003-12-15 0 4.100 4.100 4.275 4.100 4.100 292,000 1,196,950 4.0991 0.318 0.318 0.332 0.318 0.318 3,760,727 0.3183 0.61%
2003-12-12 0 4.075 4.075 4.200 4.075 4.150 110,400 454,750 4.1191 0.316 0.316 0.326 0.316 0.322 1,421,864 0.3198 -2.98%
2003-12-11 0 4.200 4.200 4.225 4.125 4.200 108,000 450,400 4.1704 0.326 0.326 0.328 0.320 0.326 1,390,954 0.3238 0.00%
2003-12-10 0 4.200 4.200 4.275 4.100 4.325 229,000 953,200 4.1624 0.326 0.326 0.332 0.318 0.336 2,949,337 0.3232 2.44%
2003-12-09 0 4.100 4.075 4.125 4.075 4.100 66,200 270,290 4.0829 0.318 0.316 0.320 0.316 0.318 852,603 0.3170 0.00%
2003-12-08 0 4.100 4.050 4.125 4.000 4.200 158,930 650,827 4.0951 0.318 0.314 0.320 0.311 0.326 2,046,891 0.3180 4.46%
2003-12-05 0 3.925 3.900 4.000 3.925 3.925 4,493 17,573 3.9112 0.305 0.303 0.311 0.305 0.305 57,866 0.3037 0.00%
2003-12-04 0 3.925 3.925 3.975 3.900 4.000 82,000 322,300 3.9305 0.305 0.305 0.309 0.303 0.311 1,056,094 0.3052 -0.63%
2003-12-03 0 3.950 3.950 4.075 3.950 4.200 100,800 414,200 4.1091 0.307 0.307 0.316 0.307 0.326 1,298,223 0.3191 -3.07%
2003-12-02 0 4.075 4.000 4.075 3.525 4.100 368,200 1,455,190 3.9522 0.316 0.311 0.316 0.274 0.318 4,742,122 0.3069 14.79%
2003-12-01 0 3.550 3.550 3.650 3.300 3.600 177,400 614,385 3.4633 0.276 0.276 0.283 0.256 0.280 2,284,770 0.2689 6.77%
2003-11-28 0 3.325 3.350 3.400 3.300 3.400 269,300 894,560 3.3218 0.258 0.260 0.264 0.256 0.264 3,468,369 0.2579 0.76%
2003-11-27 0 3.300 3.300 3.400 3.150 3.300 64,000 209,000 3.2656 0.256 0.256 0.264 0.245 0.256 824,269 0.2536 10.00%
2003-11-26 0 3.000 3.000 3.150 3.000 3.100 25,000 77,000 3.0800 0.233 0.233 0.245 0.233 0.241 321,980 0.2391 1.69%
2003-11-25 0 2.950 2.950 3.100 2.850 2.850 10,000 28,500 2.8500 0.229 0.229 0.241 0.221 0.221 128,792 0.2213 1.72%
2003-11-24 0 2.900 2.900 - 2.900 2.900 10,000 29,000 2.9000 0.225 0.225 - 0.225 0.225 128,792 0.2252 -1.69%
2003-11-21 0 2.950 2.850 3.150 2.950 2.950 2,000 5,900 2.9500 0.229 0.221 0.245 0.229 0.229 25,758 0.2291 0.00%
2003-11-20 0 2.950 2.900 3.200 2.950 3.000 37,000 108,950 2.9446 0.229 0.225 0.248 0.229 0.233 476,530 0.2286 -7.81%
2003-11-19 0 3.200 3.200 3.300 3.100 3.250 11,200 35,500 3.1696 0.248 0.248 0.256 0.241 0.252 144,247 0.2461 -3.03%
2003-11-18 0 3.300 3.075 3.300 - - 3,000 9,125 3.0417 0.256 0.239 0.256 - - 38,638 0.2362 0.00%
2003-11-17 0 3.300 3.350 3.375 3.100 3.350 126,399 401,612 3.1773 0.256 0.260 0.262 0.241 0.260 1,627,918 0.2467 8.20%
2003-11-14 0 3.050 2.850 3.100 - - 0 0 - 0.237 0.221 0.241 - - 0 - 0.00%
2003-11-13 0 3.050 3.050 3.100 3.050 3.050 13,400 40,730 3.0396 0.237 0.237 0.241 0.237 0.237 172,581 0.2360 2.52%
2003-11-12 0 2.975 2.900 3.000 2.975 2.975 2,000 5,950 2.9750 0.231 0.225 0.233 0.231 0.231 25,758 0.2310 2.59%
2003-11-11 0 2.900 2.850 3.100 2.850 2.900 12,000 34,700 2.8917 0.225 0.221 0.241 0.221 0.225 154,550 0.2245 0.00%
2003-11-10 0 2.900 2.900 3.050 2.900 2.950 41,000 119,800 2.9220 0.225 0.225 0.237 0.225 0.229 528,047 0.2269 -1.69%
2003-11-07 0 2.950 2.950 3.100 2.900 2.950 20,400 58,820 2.8833 0.229 0.229 0.241 0.225 0.229 262,736 0.2239 0.00%
2003-11-06 0 2.950 2.950 3.050 2.950 3.075 42,000 128,025 3.0482 0.229 0.229 0.237 0.229 0.239 540,926 0.2367 2.61%
2003-11-05 0 2.875 2.875 3.000 2.875 2.875 16,000 46,000 2.8750 0.223 0.223 0.233 0.223 0.223 206,067 0.2232 -4.17%
2003-11-04 0 3.000 2.875 3.100 2.900 3.000 12,000 34,000 2.8333 0.233 0.223 0.241 0.225 0.233 154,550 0.2200 7.14%
2003-11-03 0 2.800 2.800 3.050 2.800 3.200 116,000 344,950 2.9737 0.217 0.217 0.237 0.217 0.248 1,493,987 0.2309 -12.50%
2003-10-31 0 3.200 - 3.250 3.200 3.200 10,000 32,000 3.2000 0.248 - 0.252 0.248 0.248 128,792 0.2485 -2.29%
2003-10-30 0 3.275 3.050 3.275 3.275 3.275 36,000 117,900 3.2750 0.254 0.237 0.254 0.254 0.254 463,651 0.2543 6.50%
2003-10-29 0 3.075 3.075 3.200 3.075 3.300 45,000 145,950 3.2433 0.239 0.239 0.248 0.239 0.256 579,564 0.2518 -3.91%
2003-10-28 0 3.200 3.150 3.200 3.100 3.200 16,000 50,750 3.1719 0.248 0.245 0.248 0.241 0.248 206,067 0.2463 1.59%
2003-10-27 0 3.150 3.100 3.375 3.150 3.300 48,000 154,200 3.2125 0.245 0.241 0.262 0.245 0.256 618,202 0.2494 -7.35%
2003-10-24 0 3.400 3.200 3.450 3.000 3.400 75,843 241,745 3.1874 0.264 0.248 0.268 0.233 0.264 976,797 0.2475 6.25%
2003-10-23 0 3.200 3.200 3.300 3.100 3.600 145,800 497,340 3.4111 0.248 0.248 0.256 0.241 0.280 1,877,787 0.2649 -11.11%
2003-10-22 0 3.600 3.275 3.600 3.200 3.600 175,800 610,460 3.4725 0.280 0.254 0.280 0.248 0.280 2,264,163 0.2696 12.50%
2003-10-21 0 3.200 3.050 3.250 2.925 3.200 187,600 570,860 3.0430 0.248 0.237 0.252 0.227 0.248 2,416,138 0.2363 1.59%
2003-10-20 0 3.150 3.150 3.175 2.500 3.200 226,200 662,760 2.9300 0.245 0.245 0.247 0.194 0.248 2,913,275 0.2275 26.00%
2003-10-17 0 2.500 2.425 2.600 2.300 2.500 123,600 295,825 2.3934 0.194 0.188 0.202 0.179 0.194 1,591,869 0.1858 6.38%
2003-10-16 0 2.350 2.350 2.400 2.300 2.350 25,400 59,415 2.3392 0.182 0.182 0.186 0.179 0.182 327,132 0.1816 2.17%
2003-10-15 0 2.300 2.250 2.300 2.250 2.475 59,000 139,950 2.3720 0.179 0.175 0.179 0.175 0.192 759,873 0.1842 -1.08%
2003-10-14 0 2.325 2.325 - 1.980 2.250 116,800 245,804 2.1045 0.181 0.181 - 0.154 0.175 1,504,291 0.1634 12.05%
2003-10-13 0 2.075 2.075 2.100 2.000 2.100 135,200 282,290 2.0879 0.161 0.161 0.163 0.155 0.163 1,741,268 0.1621 3.75%
2003-10-10 0 2.000 2.000 2.025 1.880 2.000 345,000 663,910 1.9244 0.155 0.155 0.157 0.146 0.155 4,443,324 0.1494 8.70%
2003-10-09 0 1.840 1.840 - 1.780 1.820 30,600 54,704 1.7877 0.143 0.143 - 0.138 0.141 394,104 0.1388 2.22%
2003-10-08 0 1.800 1.800 1.890 1.800 1.800 4,200 7,550 1.7976 0.140 0.140 0.147 0.140 0.140 54,093 0.1396 -2.70%
2003-10-07 0 1.850 1.830 1.890 1.850 1.880 16,000 29,700 1.8563 0.144 0.142 0.147 0.144 0.146 206,067 0.1441 -1.60%
2003-10-06 0 1.880 - 1.900 - - 1,270 2,096 1.6504 0.146 - 0.148 - - 16,357 0.1281 0.00%
2003-10-03 0 1.880 - 1.900 - - 0 0 - 0.146 - 0.148 - - 0 - 0.00%
2003-10-02 0 1.880 1.880 - 1.880 1.880 6,000 11,280 1.8800 0.146 0.146 - 0.146 0.146 77,275 0.1460 0.00%
2003-09-30 0 1.880 - 1.880 - - 0 0 - 0.146 - 0.146 - - 0 - 0.00%
2003-09-29 0 1.880 1.820 1.880 - - 3,200 5,776 1.8050 0.146 0.141 0.146 - - 41,213 0.1401 0.00%
2003-09-26 0 1.880 1.840 1.920 1.820 1.880 62,000 116,440 1.8781 0.146 0.143 0.149 0.141 0.146 798,510 0.1458 4.44%
2003-09-25 0 1.800 1.800 1.890 1.800 1.810 21,000 37,830 1.8014 0.140 0.140 0.147 0.140 0.141 270,463 0.1399 0.00%
2003-09-24 0 1.800 1.770 - 1.800 1.800 3,000 5,320 1.7733 0.140 0.137 - 0.140 0.140 38,638 0.1377 -4.26%
2003-09-23 0 1.880 1.800 - 1.790 1.880 48,000 89,580 1.8663 0.146 0.140 - 0.139 0.146 618,202 0.1449 1.62%
2003-09-22 0 1.850 1.830 - 1.780 1.850 6,000 10,960 1.8267 0.144 0.142 - 0.138 0.144 77,275 0.1418 -1.60%
2003-09-19 0 1.880 1.810 1.910 1.770 1.880 189,000 350,950 1.8569 0.146 0.141 0.148 0.137 0.146 2,434,169 0.1442 4.44%
2003-09-18 0 1.800 - 1.800 1.800 1.840 83,600 152,348 1.8223 0.140 - 0.140 0.140 0.143 1,076,701 0.1415 -4.26%
2003-09-17 0 1.880 1.800 1.880 - - 1,000 1,770 1.7700 0.146 0.140 0.146 - - 12,879 0.1374 0.00%
2003-09-16 0 1.880 1.800 1.900 - - 0 0 - 0.146 0.140 0.148 - - 0 - 0.00%
2003-09-15 0 1.880 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2003-09-11 0 1.880 1.880 - 1.810 1.810 5,000 9,000 1.8000 0.146 0.146 - 0.141 0.141 64,396 0.1398 0.00%
2003-09-10 0 1.880 1.830 2.000 1.880 1.920 100,000 190,000 1.9000 0.146 0.142 0.155 0.146 0.149 1,287,920 0.1475 -4.57%
2003-09-09 0 1.970 - 2.000 - - 0 0 - 0.153 - 0.155 - - 0 - 0.00%
2003-09-08 0 1.970 - 1.980 - - 0 0 - 0.153 - 0.154 - - 0 - 0.00%
2003-09-05 0 1.970 - 1.990 - - 0 0 - 0.153 - 0.155 - - 0 - 0.00%
2003-09-04 0 1.970 1.960 2.000 1.970 2.000 33,600 66,510 1.9795 0.153 0.152 0.155 0.153 0.155 432,741 0.1537 -2.72%
2003-09-03 0 2.025 1.980 2.025 1.950 2.075 81,600 166,466 2.0400 0.157 0.154 0.157 0.151 0.161 1,050,943 0.1584 3.85%
2003-09-02 0 1.950 - 1.950 1.960 1.960 4,000 7,840 1.9600 0.151 - 0.151 0.152 0.152 51,517 0.1522 0.00%
2003-09-01 0 1.950 1.950 - 1.860 1.950 79,600 152,216 1.9123 0.151 0.151 - 0.144 0.151 1,025,184 0.1485 5.41%
2003-08-29 0 1.850 1.850 1.900 1.850 1.850 8,094 14,960 1.8483 0.144 0.144 0.148 0.144 0.144 104,244 0.1435 0.00%
2003-08-28 0 1.850 1.850 1.900 1.850 1.880 30,000 55,740 1.8580 0.144 0.144 0.148 0.144 0.146 386,376 0.1443 0.00%
2003-08-27 0 1.850 1.800 1.850 1.780 1.850 44,000 80,030 1.8189 0.144 0.140 0.144 0.138 0.144 566,685 0.1412 3.93%
2003-08-26 0 1.780 1.780 1.800 1.750 1.800 66,000 118,060 1.7888 0.138 0.138 0.140 0.136 0.140 850,027 0.1389 -3.78%
2003-08-25 0 1.850 - 1.850 1.850 1.850 20,000 37,000 1.8500 0.144 - 0.144 0.144 0.144 257,584 0.1436 -3.65%
2003-08-22 0 1.920 - 1.960 1.920 1.970 20,000 38,900 1.9450 0.149 - 0.152 0.149 0.153 257,584 0.1510 -2.54%
2003-08-21 0 1.970 - 1.970 - - 0 0 - 0.153 - 0.153 - - 0 - -1.01%
2003-08-20 0 1.990 - 1.990 - - 0 0 - 0.155 - 0.155 - - 0 - -0.50%
2003-08-19 0 2.000 - 2.000 1.990 2.000 36,600 72,884 1.9914 0.155 - 0.155 0.155 0.155 471,379 0.1546 0.00%
2003-08-18 0 2.000 - 2.000 1.900 2.000 32,000 63,140 1.9731 0.155 - 0.155 0.148 0.155 412,134 0.1532 1.01%
2003-08-15 0 1.980 1.910 - 1.880 1.980 33,200 63,698 1.9186 0.154 0.148 - 0.146 0.154 427,589 0.1490 4.21%
2003-08-14 0 1.900 1.880 1.960 1.900 1.900 2,000 3,800 1.9000 0.148 0.146 0.152 0.148 0.148 25,758 0.1475 1.06%
2003-08-13 0 1.880 1.880 - 1.800 1.880 116,200 212,000 1.8244 0.146 0.146 - 0.140 0.146 1,496,563 0.1417 3.87%
2003-08-12 0 1.810 1.810 1.880 1.740 1.850 33,400 60,310 1.8057 0.141 0.141 0.146 0.135 0.144 430,165 0.1402 4.62%
2003-08-11 0 1.730 1.730 1.810 1.730 1.730 31,600 54,588 1.7275 0.134 0.134 0.141 0.134 0.134 406,983 0.1341 0.58%
2003-08-08 0 1.720 1.720 1.780 1.720 1.720 14,200 24,314 1.7123 0.134 0.134 0.138 0.134 0.134 182,885 0.1329 0.58%
2003-08-07 0 1.710 1.710 1.750 1.710 1.710 3,000 5,060 1.6867 0.133 0.133 0.136 0.133 0.133 38,638 0.1310 0.00%
2003-08-06 0 1.710 1.710 1.750 1.700 1.750 8,000 13,720 1.7150 0.133 0.133 0.136 0.132 0.136 103,034 0.1332 0.00%
2003-08-05 0 1.710 1.710 1.790 1.700 1.710 208,200 355,112 1.7056 0.133 0.133 0.139 0.132 0.133 2,681,450 0.1324 5.56%
2003-08-04 0 1.620 1.620 1.680 1.600 1.620 43,000 69,550 1.6174 0.126 0.126 0.130 0.124 0.126 553,806 0.1256 1.25%
2003-08-01 0 1.600 1.600 1.610 1.600 1.600 90,000 144,000 1.6000 0.124 0.124 0.125 0.124 0.124 1,159,128 0.1242 0.00%
2003-07-31 0 1.600 1.600 1.630 1.600 1.600 22,000 35,100 1.5955 0.124 0.124 0.127 0.124 0.124 283,342 0.1239 0.00%
2003-07-30 0 1.600 1.600 1.650 1.570 1.610 58,600 93,536 1.5962 0.124 0.124 0.128 0.122 0.125 754,721 0.1239 8.84%
2003-07-29 0 1.470 1.470 1.540 1.460 1.470 37,000 54,320 1.4681 0.114 0.114 0.120 0.113 0.114 476,530 0.1140 0.00%
2003-07-28 0 1.470 - 1.470 - - 0 0 - 0.114 - 0.114 - - 0 - -0.68%
2003-07-25 0 1.480 - 1.480 - - 1,000 1,300 1.3000 0.115 - 0.115 - - 12,879 0.1009 -1.33%
2003-07-24 0 1.500 - 1.500 - - 0 0 - 0.116 - 0.116 - - 0 - -1.32%
2003-07-23 0 1.520 - 1.520 - - 2,200 2,970 1.3500 0.118 - 0.118 - - 28,334 0.1048 0.00%
2003-07-22 0 1.520 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2003-07-21 0 1.520 - 1.520 - - 0 0 - 0.118 - 0.118 - - 0 - 0.00%
2003-07-18 0 1.520 - 1.520 - - 0 0 - 0.118 - 0.118 - - 0 - 0.00%
2003-07-17 0 1.520 - - 1.520 1.520 4,000 5,740 1.4350 0.118 - - 0.118 0.118 51,517 0.1114 1.33%
2003-07-16 0 1.500 1.400 - 1.430 1.500 8,000 11,660 1.4575 0.116 0.109 - 0.111 0.116 103,034 0.1132 3.45%
2003-07-15 0 1.450 1.450 - 1.450 1.450 22,000 31,800 1.4455 0.113 0.113 - 0.113 0.113 283,342 0.1122 -2.03%
2003-07-14 0 1.480 1.450 1.530 1.450 1.480 11,000 16,150 1.4682 0.115 0.113 0.119 0.113 0.115 141,671 0.1140 2.07%
2003-07-11 0 1.450 1.450 1.520 1.400 1.450 31,000 43,780 1.4123 0.113 0.113 0.118 0.109 0.113 399,255 0.1097 0.69%
2003-07-10 0 1.440 1.360 - 1.270 1.440 26,000 36,780 1.4146 0.112 0.106 - 0.099 0.112 334,859 0.1098 11.63%
2003-07-09 0 1.290 1.290 1.340 1.290 1.290 11,400 14,536 1.2751 0.100 0.100 0.104 0.100 0.100 146,823 0.0990 -0.77%
2003-07-08 0 1.300 1.250 - 1.250 1.300 61,000 76,240 1.2498 0.101 0.097 - 0.097 0.101 785,631 0.0970 1.56%
2003-07-07 0 1.280 1.240 - 1.250 1.280 8,600 10,740 1.2488 0.099 0.096 - 0.097 0.099 110,761 0.0970 0.00%
2003-07-04 0 1.280 1.230 1.360 1.230 1.280 6,000 7,580 1.2633 0.099 0.096 0.106 0.096 0.099 77,275 0.0981 0.00%
2003-07-03 0 1.280 1.200 1.280 - - 0 0 - 0.099 0.093 0.099 - - 0 - 0.00%
2003-07-02 0 1.280 - 1.280 1.270 1.280 6,000 7,400 1.2333 0.099 - 0.099 0.099 0.099 77,275 0.0958 0.00%
2003-06-30 0 1.280 1.200 1.280 1.280 1.280 52,400 66,880 1.2763 0.099 0.093 0.099 0.099 0.099 674,870 0.0991 -2.29%
2003-06-27 0 1.310 - 1.350 - - 2,400 2,880 1.2000 0.102 - 0.105 - - 30,910 0.0932 0.00%
2003-06-26 0 1.310 1.260 1.310 - - 0 0 - 0.102 0.098 0.102 - - 0 - 0.00%
2003-06-25 0 1.310 - - 1.310 1.310 8,001 10,481 1.3100 0.102 - - 0.102 0.102 103,046 0.1017 -1.50%
2003-06-24 0 1.330 1.320 1.400 1.300 1.370 23,000 30,370 1.3204 0.103 0.102 0.109 0.101 0.106 296,222 0.1025 -3.62%
2003-06-23 0 1.380 1.300 1.400 1.380 1.380 6,800 9,124 1.3418 0.107 0.101 0.109 0.107 0.107 87,579 0.1042 -5.48%
2003-06-20 0 1.460 - 1.460 - - 0 0 - 0.113 - 0.113 - - 0 - 0.00%
2003-06-19 0 1.460 1.460 1.500 1.460 1.460 15,000 21,820 1.4547 0.113 0.113 0.116 0.113 0.113 193,188 0.1129 0.00%
2003-06-18 0 1.460 - 1.550 - - 0 0 - 0.113 - 0.120 - - 0 - 0.00%
2003-06-17 0 1.460 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2003-06-16 0 1.460 1.460 1.550 1.460 1.470 42,000 61,670 1.4683 0.113 0.113 0.120 0.113 0.114 540,926 0.1140 -5.81%
2003-06-13 0 1.550 1.550 1.600 1.550 1.550 114,400 177,320 1.5500 0.120 0.120 0.124 0.120 0.120 1,473,381 0.1203 0.00%
2003-06-12 0 1.550 1.550 1.620 1.400 1.550 110,600 164,542 1.4877 0.120 0.120 0.126 0.109 0.120 1,424,440 0.1155 8.39%
2003-06-11 0 1.430 1.430 1.500 1.420 1.440 17,600 25,178 1.4306 0.111 0.111 0.116 0.110 0.112 226,674 0.1111 -0.69%
2003-06-10 0 1.440 1.440 1.500 1.440 1.500 5,000 7,440 1.4880 0.112 0.112 0.116 0.112 0.116 64,396 0.1155 -7.69%
2003-06-09 0 1.560 - 1.590 - - 0 0 - 0.121 - 0.123 - - 0 - 0.00%
2003-06-06 0 1.560 1.560 1.630 1.560 1.560 24,000 37,440 1.5600 0.121 0.121 0.127 0.121 0.121 309,101 0.1211 -4.29%
2003-06-05 0 1.630 - 1.630 1.640 1.640 20,000 32,800 1.6400 0.127 - 0.127 0.127 0.127 257,584 0.1273 -1.81%
2003-06-03 0 1.660 1.610 1.700 1.660 1.700 15,000 25,450 1.6967 0.129 0.125 0.132 0.129 0.132 193,188 0.1317 -1.78%
2003-06-02 0 1.690 1.660 1.690 - - 0 0 - 0.131 0.129 0.131 - - 0 - -0.59%
2003-05-30 0 0.170 0.169 0.170 0.165 0.174 780,000 131,356 0.1684 0.132 0.131 0.132 0.128 0.135 1,004,578 0.1308 -0.58%
2003-05-29 0 0.171 0.171 0.177 0.171 0.190 540,000 96,858 0.1794 0.133 0.133 0.137 0.133 0.148 695,477 0.1393 -6.04%
2003-05-28 0 0.182 0.182 0.186 0.171 0.196 990,000 183,718 0.1856 0.141 0.141 0.144 0.133 0.152 1,275,041 0.1441 3.41%
2003-05-27 0 0.176 0.176 0.183 0.176 0.189 540,000 99,640 0.1845 0.137 0.137 0.142 0.137 0.147 695,477 0.1433 -7.37%
2003-05-26 0 0.190 0.188 0.192 0.180 0.190 1,576,000 293,688 0.1864 0.148 0.146 0.149 0.140 0.148 2,029,762 0.1447 7.95%
2003-05-23 0 0.176 0.176 0.184 0.175 0.176 630,000 110,780 0.1758 0.137 0.137 0.143 0.136 0.137 811,390 0.1365 -3.83%
2003-05-22 0 0.183 0.172 - 0.145 0.183 2,436,000 392,150 0.1610 0.142 0.134 - 0.113 0.142 3,137,373 0.1250 31.65%
2003-05-21 0 0.139 0.139 0.152 0.137 0.145 670,000 94,850 0.1416 0.108 0.108 0.118 0.106 0.113 862,906 0.1099 -6.08%
2003-05-20 0 0.148 0.139 0.150 0.132 0.150 2,490,000 357,064 0.1434 0.115 0.108 0.116 0.102 0.116 3,206,921 0.1113 8.82%
2003-05-19 0 0.136 0.121 0.136 0.110 0.138 1,556,000 202,348 0.1300 0.106 0.094 0.106 0.085 0.107 2,004,004 0.1010 22.52%
2003-05-16 0 0.111 0.111 0.119 0.110 0.111 200,000 22,180 0.1109 0.086 0.086 0.092 0.085 0.086 257,584 0.0861 -5.93%
2003-05-15 0 0.118 0.108 0.125 0.105 0.118 440,000 47,790 0.1086 0.092 0.084 0.097 0.082 0.092 566,685 0.0843 12.38%
2003-05-14 0 0.105 0.105 - 0.098 0.105 220,000 22,220 0.1010 0.082 0.082 - 0.076 0.082 283,342 0.0784 0.00%
2003-05-13 0 0.105 - 0.106 0.105 0.105 340,000 35,700 0.1050 0.082 - 0.082 0.082 0.082 437,893 0.0815 0.00%
2003-05-12 0 0.105 0.105 - 0.096 0.105 40,000 4,060 0.1015 0.082 0.082 - 0.075 0.082 51,517 0.0788 5.00%
2003-05-09 0 0.100 0.093 - 0.091 0.100 230,000 22,114 0.0961 0.078 0.072 - 0.071 0.078 296,222 0.0747 6.38%
2003-05-07 0 0.094 0.094 0.100 0.093 0.100 96,000 9,530 0.0993 0.073 0.073 0.078 0.072 0.078 123,640 0.0771 -6.00%
2003-05-06 0 0.100 0.093 0.104 0.090 0.100 426,000 41,838 0.0982 0.078 0.072 0.081 0.070 0.078 548,654 0.0763 7.53%
2003-05-05 0 0.093 0.093 - 0.093 0.100 412,000 39,016 0.0947 0.072 0.072 - 0.072 0.078 530,623 0.0735 -7.00%
2003-05-02 0 0.100 0.092 0.100 - - 0 0 - 0.078 0.071 0.078 - - 0 - 0.00%
2003-04-30 0 0.100 0.090 0.100 0.090 0.100 230,000 21,820 0.0949 0.078 0.070 0.078 0.070 0.078 296,222 0.0737 7.53%
2003-04-29 0 0.093 0.093 0.100 0.090 0.094 340,000 31,500 0.0926 0.072 0.072 0.078 0.070 0.073 437,893 0.0719 -7.00%
2003-04-28 0 0.100 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2003-04-25 0 0.100 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2003-04-24 0 0.100 - 0.101 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
2003-04-23 0 0.100 - 0.103 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
2003-04-22 0 0.100 - 0.103 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
2003-04-17 0 0.100 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2003-04-16 0 0.100 - 0.108 - - 0 0 - 0.078 - 0.084 - - 0 - 0.00%
2003-04-15 0 0.100 0.100 - 0.100 0.100 266,000 26,600 0.1000 0.078 0.078 - 0.078 0.078 342,587 0.0776 0.00%
2003-04-14 0 0.100 0.100 - 0.100 0.101 790,000 79,050 0.1001 0.078 0.078 - 0.078 0.078 1,017,457 0.0777 0.00%
2003-04-11 0 0.100 - 0.100 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
2003-04-10 0 0.100 0.097 0.108 0.095 0.100 230,000 22,440 0.0976 0.078 0.075 0.084 0.074 0.078 296,222 0.0758 1.01%
2003-04-09 0 0.099 - 0.099 - - 0 0 - 0.077 - 0.077 - - 0 - -1.00%
2003-04-08 0 0.100 - 0.101 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
2003-04-07 0 0.100 - 0.101 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
2003-04-04 0 0.100 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2003-04-03 0 0.100 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2003-04-02 0 0.100 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2003-04-01 0 0.100 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2003-03-31 0 0.100 0.100 - 0.100 0.100 30,000 3,000 0.1000 0.078 0.078 - 0.078 0.078 38,638 0.0776 2.04%
2003-03-28 0 0.098 0.098 - 0.091 0.095 60,000 5,580 0.0930 0.076 0.076 - 0.071 0.074 77,275 0.0722 8.89%
2003-03-27 0 0.090 - 0.095 0.090 0.090 10,000 900 0.0900 0.070 - 0.074 0.070 0.070 12,879 0.0699 -10.00%
2003-03-26 0 0.100 - 0.100 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
2003-03-25 0 0.100 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2003-03-24 0 0.100 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2003-03-21 0 0.100 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2003-03-20 0 0.100 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2003-03-19 0 0.100 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2003-03-18 0 0.100 0.100 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2003-03-17 0 0.100 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2003-03-14 0 0.100 0.100 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2003-03-13 0 0.100 0.100 - 0.100 0.100 96,000 9,600 0.1000 0.078 0.078 - 0.078 0.078 123,640 0.0776 0.00%
2003-03-12 0 0.100 0.100 0.102 0.100 0.102 110,000 11,100 0.1009 0.078 0.078 0.079 0.078 0.079 141,671 0.0784 0.00%
2003-03-11 0 0.100 0.100 0.105 0.100 0.100 60,000 6,000 0.1000 0.078 0.078 0.082 0.078 0.078 77,275 0.0776 -4.76%
2003-03-10 0 0.105 0.105 0.113 0.105 0.105 100,000 10,500 0.1050 0.082 0.082 0.088 0.082 0.082 128,792 0.0815 0.00%
2003-03-07 0 0.105 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2003-03-06 0 0.105 0.105 0.112 0.092 0.104 240,000 24,520 0.1022 0.082 0.082 0.087 0.071 0.081 309,101 0.0793 -12.50%
2003-03-05 0 0.120 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2003-03-04 0 0.120 - 0.120 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2003-03-03 0 0.120 0.120 - 0.120 0.120 130,000 15,600 0.1200 0.093 0.093 - 0.093 0.093 167,430 0.0932 -1.64%
2003-02-28 0 0.122 0.120 0.128 0.122 0.122 260,000 31,720 0.1220 0.095 0.093 0.099 0.095 0.095 334,859 0.0947 -6.15%
2003-02-27 0 0.130 0.123 0.130 - - 0 0 - 0.101 0.096 0.101 - - 0 - 0.00%
2003-02-26 0 0.130 - 0.130 - - 0 0 - 0.101 - 0.101 - - 0 - 0.00%
2003-02-25 0 0.130 - 0.130 - - 0 0 - 0.101 - 0.101 - - 0 - 0.00%
2003-02-24 0 0.130 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2003-02-21 0 0.130 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2003-02-20 0 0.130 - 0.138 0.130 0.138 500,000 65,800 0.1316 0.101 - 0.107 0.101 0.107 643,960 0.1022 0.00%
2003-02-19 0 0.130 - 0.130 0.130 0.130 130,000 16,900 0.1300 0.101 - 0.101 0.101 0.101 167,430 0.1009 0.00%
2003-02-18 0 0.130 0.130 - 0.130 0.130 380,000 49,400 0.1300 0.101 0.101 - 0.101 0.101 489,410 0.1009 1.56%
2003-02-17 0 0.128 - 0.136 - - 0 0 - 0.099 - 0.106 - - 0 - 0.00%
2003-02-14 0 0.128 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2003-02-13 0 0.128 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2003-02-12 0 0.128 0.128 0.134 0.126 0.128 290,000 36,940 0.1274 0.099 0.099 0.104 0.098 0.099 373,497 0.0989 0.79%
2003-02-11 0 0.127 0.127 - 0.127 0.130 150,000 19,390 0.1293 0.099 0.099 - 0.099 0.101 193,188 0.1004 0.00%
2003-02-10 0 0.127 0.125 0.128 - - 0 0 - 0.099 0.097 0.099 - - 0 - 0.00%
2003-02-07 0 0.127 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2003-02-06 0 0.127 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2003-02-05 0 0.127 - 0.135 - - 0 0 - 0.099 - 0.105 - - 0 - 0.00%
2003-02-04 0 0.127 - 0.130 - - 0 0 - 0.099 - 0.101 - - 0 - 0.00%
2003-01-30 0 0.127 0.126 0.136 0.126 0.127 740,000 93,640 0.1265 0.099 0.098 0.106 0.098 0.099 953,061 0.0983 -0.78%
2003-01-29 0 0.128 - 0.128 - - 0 0 - 0.099 - 0.099 - - 0 - 0.00%
2003-01-28 0 0.128 0.128 0.130 0.118 0.128 860,000 109,380 0.1272 0.099 0.099 0.101 0.092 0.099 1,107,611 0.0988 4.92%
2003-01-27 0 0.122 0.122 0.126 0.112 0.112 20,000 2,240 0.1120 0.095 0.095 0.098 0.087 0.087 25,758 0.0870 4.27%
2003-01-24 0 0.117 0.116 - 0.115 0.117 540,000 62,760 0.1162 0.091 0.090 - 0.089 0.091 695,477 0.0902 1.74%
2003-01-23 0 0.115 0.112 0.127 - - 0 0 - 0.089 0.087 0.099 - - 0 - 0.00%
2003-01-22 0 0.115 0.115 - - - 0 0 - 0.089 0.089 - - - 0 - 0.88%
2003-01-21 0 0.114 0.114 - - - 0 0 - 0.089 0.089 - - - 0 - 0.88%
2003-01-20 0 0.113 0.113 0.126 0.112 0.112 10,000 1,120 0.1120 0.088 0.088 0.098 0.087 0.087 12,879 0.0870 -4.24%
2003-01-17 0 0.118 0.114 - - - 0 0 - 0.092 0.089 - - - 0 - 0.00%
2003-01-16 0 0.118 0.118 0.120 0.118 0.118 10,000 1,180 0.1180 0.092 0.092 0.093 0.092 0.092 12,879 0.0916 -1.67%
2003-01-15 0 0.120 0.114 0.128 0.118 0.120 280,000 33,150 0.1184 0.093 0.089 0.099 0.092 0.093 360,618 0.0919 -3.23%
2003-01-14 0 0.124 0.124 0.125 0.120 0.131 1,200,000 148,204 0.1235 0.096 0.096 0.097 0.093 0.102 1,545,504 0.0959 3.33%
2003-01-13 0 0.120 0.113 0.120 0.120 0.120 380,000 45,600 0.1200 0.093 0.088 0.093 0.093 0.093 489,410 0.0932 0.84%
2003-01-10 0 0.119 0.116 - 0.119 0.119 40,000 4,760 0.1190 0.092 0.090 - 0.092 0.092 51,517 0.0924 0.00%
2003-01-09 0 0.119 0.108 0.119 0.119 0.119 200,000 23,800 0.1190 0.092 0.084 0.092 0.092 0.092 257,584 0.0924 7.21%
2003-01-08 0 0.111 0.111 - - - 0 0 - 0.086 0.086 - - - 0 - 2.78%
2003-01-07 0 0.108 0.108 - 0.106 0.106 60,000 6,360 0.1060 0.084 0.084 - 0.082 0.082 77,275 0.0823 -2.70%
2003-01-06 0 0.111 0.111 - 0.110 0.110 100,000 11,000 0.1100 0.086 0.086 - 0.085 0.085 128,792 0.0854 -0.89%
2003-01-03 0 0.112 0.112 - 0.112 0.112 10,000 1,120 0.1120 0.087 0.087 - 0.087 0.087 12,879 0.0870 -1.75%
2003-01-02 0 0.114 0.110 - - - 0 0 - 0.089 0.085 - - - 0 - 0.00%
2002-12-31 0 0.114 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2002-12-30 0 0.114 0.108 - - - 0 0 - 0.089 0.084 - - - 0 - 0.00%
2002-12-27 0 0.114 0.114 - 0.114 0.114 100,000 11,400 0.1140 0.089 0.089 - 0.089 0.089 128,792 0.0885 -0.87%
2002-12-24 0 0.115 0.114 - - - 0 0 - 0.089 0.089 - - - 0 - 0.00%
2002-12-23 0 0.115 0.115 - 0.110 0.110 100,000 11,000 0.1100 0.089 0.089 - 0.085 0.085 128,792 0.0854 0.88%
2002-12-20 0 0.114 0.114 - 0.113 0.113 50,000 5,650 0.1130 0.089 0.089 - 0.088 0.088 64,396 0.0877 -5.79%
2002-12-19 0 0.121 0.114 0.125 - - 0 0 - 0.094 0.089 0.097 - - 0 - 0.00%
2002-12-18 0 0.121 0.121 - 0.120 0.121 290,000 34,940 0.1205 0.094 0.094 - 0.093 0.094 373,497 0.0935 0.00%
2002-12-17 0 0.121 0.112 0.128 0.112 0.121 436,000 52,126 0.1196 0.094 0.087 0.099 0.087 0.094 561,533 0.0928 7.08%
2002-12-16 0 0.113 0.111 0.121 - - 0 0 - 0.088 0.086 0.094 - - 0 - 0.00%
2002-12-13 0 0.113 0.113 - 0.113 0.113 50,000 5,650 0.1130 0.088 0.088 - 0.088 0.088 64,396 0.0877 -5.83%
2002-12-12 0 0.120 0.110 - 0.120 0.120 80,000 9,600 0.1200 0.093 0.085 - 0.093 0.093 103,034 0.0932 3.45%
2002-12-11 0 0.116 0.115 - - - 0 0 - 0.090 0.089 - - - 0 - 0.00%
2002-12-10 0 0.116 0.114 0.120 - - 0 0 - 0.090 0.089 0.093 - - 0 - 0.00%
2002-12-09 0 0.116 0.115 0.121 0.116 0.116 20,000 2,320 0.1160 0.090 0.089 0.094 0.090 0.090 25,758 0.0901 0.87%
2002-12-06 0 0.115 0.115 - 0.115 0.115 120,000 13,800 0.1150 0.089 0.089 - 0.089 0.089 154,550 0.0893 0.00%
2002-12-05 0 0.115 0.114 - 0.115 0.115 500,000 57,500 0.1150 0.089 0.089 - 0.089 0.089 643,960 0.0893 0.88%
2002-12-04 0 0.114 0.114 - 0.114 0.114 60,000 6,840 0.1140 0.089 0.089 - 0.089 0.089 77,275 0.0885 -0.87%
2002-12-03 0 0.115 0.114 - 0.112 0.115 280,000 31,680 0.1131 0.089 0.089 - 0.087 0.089 360,618 0.0878 0.00%
2002-12-02 0 0.115 0.115 0.120 0.115 0.115 60,000 6,900 0.1150 0.089 0.089 0.093 0.089 0.089 77,275 0.0893 0.88%
2002-11-29 0 0.114 0.114 - 0.113 0.113 20,000 2,260 0.1130 0.089 0.089 - 0.088 0.088 25,758 0.0877 0.00%
2002-11-28 0 0.114 0.113 - 0.114 0.115 520,000 59,300 0.1140 0.089 0.088 - 0.089 0.089 669,718 0.0885 0.88%
2002-11-27 0 0.113 0.112 - 0.113 0.114 520,000 58,780 0.1130 0.088 0.087 - 0.088 0.089 669,718 0.0878 -0.88%
2002-11-26 0 0.114 0.114 - 0.113 0.113 100,000 11,300 0.1130 0.089 0.089 - 0.088 0.088 128,792 0.0877 -2.56%
2002-11-25 0 0.117 0.117 - 0.110 0.117 156,000 17,512 0.1123 0.091 0.091 - 0.085 0.091 200,916 0.0872 3.54%
2002-11-22 0 0.113 0.113 0.121 0.113 0.113 64,000 7,232 0.1130 0.088 0.088 0.094 0.088 0.088 82,427 0.0877 0.00%
2002-11-21 0 0.113 0.113 - 0.113 0.116 1,030,000 117,460 0.1140 0.088 0.088 - 0.088 0.090 1,326,558 0.0885 -1.74%
2002-11-20 0 0.115 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2002-11-19 0 0.115 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2002-11-18 0 0.115 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2002-11-15 0 0.115 0.115 - 0.115 0.115 70,000 8,050 0.1150 0.089 0.089 - 0.089 0.089 90,154 0.0893 0.00%
2002-11-14 0 0.115 0.115 - - - 0 0 - 0.089 0.089 - - - 0 - 0.00%
2002-11-13 0 0.115 - - 0.115 0.115 330,000 37,950 0.1150 0.089 - - 0.089 0.089 425,014 0.0893 0.00%
2002-11-12 0 0.115 0.114 - - - 0 0 - 0.089 0.089 - - - 0 - 0.00%
2002-11-11 0 0.115 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2002-11-08 0 0.115 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2002-11-07 0 0.115 0.115 - 0.115 0.115 10,000 1,150 0.1150 0.089 0.089 - 0.089 0.089 12,879 0.0893 0.00%
2002-11-06 0 0.115 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2002-11-05 0 0.115 0.112 - 0.115 0.115 800,000 92,000 0.1150 0.089 0.087 - 0.089 0.089 1,030,336 0.0893 0.00%
2002-11-04 0 0.115 0.115 - 0.115 0.115 30,000 3,450 0.1150 0.089 0.089 - 0.089 0.089 38,638 0.0893 -1.71%
2002-11-01 0 0.117 0.117 - 0.117 0.117 20,000 2,340 0.1170 0.091 0.091 - 0.091 0.091 25,758 0.0908 0.00%
2002-10-31 0 0.117 0.117 0.127 0.117 0.117 120,000 14,040 0.1170 0.091 0.091 0.099 0.091 0.091 154,550 0.0908 -2.50%
2002-10-30 0 0.120 0.119 0.125 - - 0 0 - 0.093 0.092 0.097 - - 0 - 0.00%
2002-10-29 0 0.120 0.116 0.120 0.120 0.120 200,000 24,000 0.1200 0.093 0.090 0.093 0.093 0.093 257,584 0.0932 -1.64%
2002-10-28 0 0.122 0.120 0.126 0.122 0.122 20,000 2,440 0.1220 0.095 0.093 0.098 0.095 0.095 25,758 0.0947 0.00%
2002-10-25 0 0.122 - 0.124 - - 0 0 - 0.095 - 0.096 - - 0 - 0.00%
2002-10-24 0 0.122 0.120 - 0.120 0.122 70,000 8,520 0.1217 0.095 0.093 - 0.093 0.095 90,154 0.0945 0.00%
2002-10-23 0 0.122 0.122 0.125 0.121 0.122 60,000 7,280 0.1213 0.095 0.095 0.097 0.094 0.095 77,275 0.0942 -1.61%
2002-10-22 0 0.124 0.122 0.125 0.121 0.124 418,000 51,268 0.1227 0.096 0.095 0.097 0.094 0.096 538,351 0.0952 2.48%
2002-10-21 0 0.121 0.121 - 0.118 0.120 110,000 13,180 0.1198 0.094 0.094 - 0.092 0.093 141,671 0.0930 3.42%
2002-10-18 0 0.117 - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2002-10-17 0 0.117 0.117 - 0.117 0.117 10,000 1,170 0.1170 0.091 0.091 - 0.091 0.091 12,879 0.0908 -1.68%
2002-10-16 0 0.119 0.117 0.120 0.119 0.119 40,000 4,760 0.1190 0.092 0.091 0.093 0.092 0.092 51,517 0.0924 -0.83%
2002-10-15 0 0.120 0.118 0.125 0.120 0.120 390,000 46,800 0.1200 0.093 0.092 0.097 0.093 0.093 502,289 0.0932 -4.00%
2002-10-11 0 0.125 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2002-10-10 0 0.125 0.125 0.130 0.125 0.125 196,000 24,500 0.1250 0.097 0.097 0.101 0.097 0.097 252,432 0.0971 -3.10%
2002-10-09 0 0.129 0.129 0.134 0.127 0.129 296,000 37,756 0.1276 0.100 0.100 0.104 0.099 0.100 381,224 0.0990 -0.77%
2002-10-08 0 0.130 - 0.130 - - 0 0 - 0.101 - 0.101 - - 0 - 0.00%
2002-10-07 0 0.130 0.124 0.134 0.124 0.130 850,000 108,240 0.1273 0.101 0.096 0.104 0.096 0.101 1,094,732 0.0989 4.00%
2002-10-04 0 0.125 0.120 - 0.125 0.125 220,000 27,500 0.1250 0.097 0.093 - 0.097 0.097 283,342 0.0971 0.00%
2002-10-03 0 0.125 0.121 0.131 0.120 0.125 900,000 109,500 0.1217 0.097 0.094 0.102 0.093 0.097 1,159,128 0.0945 4.17%
2002-10-02 0 0.120 0.119 - 0.120 0.120 200,000 24,000 0.1200 0.093 0.092 - 0.093 0.093 257,584 0.0932 0.00%
2002-09-30 0 0.120 0.120 - 0.120 0.120 60,000 7,200 0.1200 0.093 0.093 - 0.093 0.093 77,275 0.0932 -1.64%
2002-09-27 0 0.122 0.122 - 0.122 0.122 70,000 8,540 0.1220 0.095 0.095 - 0.095 0.095 90,154 0.0947 0.00%
2002-09-26 0 0.122 0.122 0.128 0.122 0.123 100,000 12,220 0.1222 0.095 0.095 0.099 0.095 0.096 128,792 0.0949 -0.81%
2002-09-25 0 0.123 0.123 - 0.120 0.120 48,000 5,760 0.1200 0.096 0.096 - 0.093 0.093 61,820 0.0932 -0.81%
2002-09-24 0 0.124 0.123 - 0.123 0.125 104,000 12,886 0.1239 0.096 0.096 - 0.096 0.097 133,944 0.0962 1.64%
2002-09-23 0 0.122 0.122 - 0.122 0.122 60,000 7,320 0.1220 0.095 0.095 - 0.095 0.095 77,275 0.0947 -3.94%
2002-09-20 0 0.127 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2002-09-19 0 0.127 0.126 0.133 0.119 0.127 120,000 15,090 0.1258 0.099 0.098 0.103 0.092 0.099 154,550 0.0976 4.10%
2002-09-18 0 0.122 - - 0.121 0.123 230,000 27,980 0.1217 0.095 - - 0.094 0.096 296,222 0.0945 0.83%
2002-09-17 0 0.121 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
2002-09-16 0 0.121 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
2002-09-13 0 0.121 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
2002-09-12 0 0.121 0.121 - - - 0 0 - 0.094 0.094 - - - 0 - 0.83%
2002-09-11 0 0.120 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2002-09-10 0 0.120 - - 0.120 0.120 60,000 7,200 0.1200 0.093 - - 0.093 0.093 77,275 0.0932 0.00%
2002-09-09 0 0.120 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2002-09-06 0 0.120 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2002-09-05 0 0.120 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2002-09-04 0 0.120 0.120 - 0.120 0.120 30,000 3,600 0.1200 0.093 0.093 - 0.093 0.093 38,638 0.0932 -4.00%
2002-09-03 0 0.125 0.125 0.128 0.125 0.125 20,000 2,500 0.1250 0.097 0.097 0.099 0.097 0.097 25,758 0.0971 -2.34%
2002-09-02 0 0.128 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2002-08-30 0 0.128 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2002-08-29 0 0.128 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2002-08-28 0 0.128 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2002-08-27 0 0.128 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2002-08-26 0 0.128 - 0.136 - - 0 0 - 0.099 - 0.106 - - 0 - 0.00%
2002-08-23 0 0.128 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2002-08-22 0 0.128 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2002-08-21 0 0.128 0.120 0.130 0.125 0.128 86,000 10,948 0.1273 0.099 0.093 0.101 0.097 0.099 110,761 0.0988 2.40%
2002-08-20 0 0.125 0.125 0.130 0.125 0.129 144,000 18,414 0.1279 0.097 0.097 0.101 0.097 0.100 185,460 0.0993 -0.79%
2002-08-19 0 0.126 0.126 0.131 0.126 0.126 20,000 2,520 0.1260 0.098 0.098 0.102 0.098 0.098 25,758 0.0978 0.80%
2002-08-16 0 0.125 0.120 0.130 0.116 0.125 1,020,000 121,400 0.1190 0.097 0.093 0.101 0.090 0.097 1,313,678 0.0924 9.65%
2002-08-15 0 0.114 0.112 0.120 0.111 0.114 160,000 18,060 0.1129 0.089 0.087 0.093 0.086 0.089 206,067 0.0876 3.64%
2002-08-14 0 0.110 0.110 - 0.110 0.110 100,000 11,000 0.1100 0.085 0.085 - 0.085 0.085 128,792 0.0854 0.00%
2002-08-13 0 0.110 0.110 - 0.110 0.114 832,000 93,240 0.1121 0.085 0.085 - 0.085 0.089 1,071,549 0.0870 0.00%
2002-08-12 0 0.110 0.110 0.120 0.110 0.110 86,000 9,460 0.1100 0.085 0.085 0.093 0.085 0.085 110,761 0.0854 -5.17%
2002-08-09 0 0.116 0.116 - 0.116 0.116 20,000 2,320 0.1160 0.090 0.090 - 0.090 0.090 25,758 0.0901 -4.13%
2002-08-08 0 0.121 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
2002-08-07 0 0.121 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
2002-08-06 0 0.121 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
2002-08-05 0 0.121 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
2002-08-02 0 0.121 0.121 - 0.120 0.122 90,000 10,890 0.1210 0.094 0.094 - 0.093 0.095 115,913 0.0939 -0.82%
2002-08-01 0 0.122 0.122 0.125 0.120 0.122 160,000 19,310 0.1207 0.095 0.095 0.097 0.093 0.095 206,067 0.0937 -2.40%
2002-07-31 0 0.125 0.125 0.129 0.124 0.125 370,000 46,090 0.1246 0.097 0.097 0.100 0.096 0.097 476,530 0.0967 0.81%
2002-07-30 0 0.124 0.124 0.135 0.121 0.129 562,000 70,094 0.1247 0.096 0.096 0.105 0.094 0.100 723,811 0.0968 0.81%
2002-07-29 0 0.123 0.123 0.125 0.119 0.125 1,204,000 148,012 0.1229 0.096 0.096 0.097 0.092 0.097 1,550,656 0.0955 5.13%
2002-07-26 0 0.117 0.117 0.130 0.092 0.140 2,938,000 345,644 0.1176 0.091 0.091 0.101 0.071 0.109 3,783,909 0.0913 -23.03%
2002-07-25 0 0.152 0.152 0.170 0.152 0.160 276,000 43,952 0.1592 0.118 0.118 0.132 0.118 0.124 355,466 0.1236 -10.59%
2002-07-24 0 0.170 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2002-07-23 0 0.170 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2002-07-22 0 0.170 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2002-07-19 0 0.170 - 0.170 - - 0 0 - 0.132 - 0.132 - - 0 - 0.00%
2002-07-18 0 0.170 - - 0.170 0.170 60,000 10,200 0.1700 0.132 - - 0.132 0.132 77,275 0.1320 0.00%
2002-07-17 0 0.170 - 0.170 - - 0 0 - 0.132 - 0.132 - - 0 - 0.00%
2002-07-16 0 0.170 - 0.170 - - 0 0 - 0.132 - 0.132 - - 0 - -1.16%
2002-07-15 0 0.172 - 0.172 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
2002-07-12 0 0.172 - 0.172 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
2002-07-11 0 0.172 - 0.172 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
2002-07-10 0 0.172 - 0.172 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
2002-07-09 0 0.172 - - 0.172 0.172 200,000 34,400 0.1720 0.134 - - 0.134 0.134 257,584 0.1335 2.38%
2002-07-08 0 0.168 0.162 - 0.168 0.168 70,000 11,760 0.1680 0.130 0.126 - 0.130 0.130 90,154 0.1304 4.35%
2002-07-05 0 0.161 0.161 - 0.158 0.162 942,000 150,770 0.1601 0.125 0.125 - 0.123 0.126 1,213,221 0.1243 -3.01%
2002-07-04 0 0.166 - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2002-07-03 0 0.166 - 0.166 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
2002-07-02 0 0.166 - 0.166 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
2002-06-28 0 0.166 - 0.170 0.166 0.166 100,000 16,600 0.1660 0.129 - 0.132 0.129 0.129 128,792 0.1289 0.00%
2002-06-27 0 0.166 - 0.170 - - 0 0 - 0.129 - 0.132 - - 0 - 0.00%
2002-06-26 0 0.166 - 0.166 0.166 0.166 100,000 16,600 0.1660 0.129 - 0.129 0.129 0.129 128,792 0.1289 5.06%
2002-06-25 0 0.158 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2002-06-24 0 0.158 - 0.166 - - 0 0 - 0.123 - 0.129 - - 0 - 0.00%
2002-06-21 0 0.158 0.150 - - - 0 0 - 0.123 0.116 - - - 0 - 0.00%
2002-06-20 0 0.158 - 0.158 - - 0 0 - 0.123 - 0.123 - - 0 - 0.00%
2002-06-19 0 0.158 - 0.168 0.158 0.158 80,000 12,640 0.1580 0.123 - 0.130 0.123 0.123 103,034 0.1227 -2.47%
2002-06-18 0 0.162 0.162 - 0.161 0.161 120,000 19,320 0.1610 0.126 0.126 - 0.125 0.125 154,550 0.1250 -2.41%
2002-06-17 0 0.166 0.158 - - - 0 0 - 0.129 0.123 - - - 0 - 0.00%
2002-06-14 0 0.166 0.160 - - - 0 0 - 0.129 0.124 - - - 0 - 0.00%
2002-06-13 0 0.166 - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2002-06-12 0 0.166 0.162 0.166 - - 0 0 - 0.129 0.126 0.129 - - 0 - 0.00%
2002-06-11 0 0.166 0.165 0.173 0.160 0.166 500,000 81,950 0.1639 0.129 0.128 0.134 0.124 0.129 643,960 0.1273 6.41%
2002-06-10 0 0.156 0.156 - - - 0 0 - 0.121 0.121 - - - 0 - 0.65%
2002-06-07 0 0.155 0.151 - 0.155 0.160 230,000 35,800 0.1557 0.120 0.117 - 0.120 0.124 296,222 0.1209 1.31%
2002-06-06 0 0.153 0.150 - 0.152 0.153 260,000 39,740 0.1528 0.119 0.116 - 0.118 0.119 334,859 0.1187 1.32%
2002-06-05 0 0.151 0.150 - - - 0 0 - 0.117 0.116 - - - 0 - 0.00%
2002-06-04 0 0.151 0.151 - 0.150 0.150 40,000 6,000 0.1500 0.117 0.117 - 0.116 0.116 51,517 0.1165 -2.58%
2002-06-03 0 0.155 0.155 - 0.155 0.165 80,000 12,570 0.1571 0.120 0.120 - 0.120 0.128 103,034 0.1220 -4.91%
2002-05-31 0 0.163 0.163 - 0.163 0.163 10,000 1,630 0.1630 0.127 0.127 - 0.127 0.127 12,879 0.1266 -3.55%
2002-05-30 0 0.169 0.163 - - - 0 0 - 0.131 0.127 - - - 0 - 0.00%
2002-05-29 0 0.169 0.169 0.186 0.168 0.172 180,000 30,650 0.1703 0.131 0.131 0.144 0.130 0.134 231,826 0.1322 -6.11%
2002-05-28 0 0.180 0.175 - 0.180 0.188 500,000 91,000 0.1820 0.140 0.136 - 0.140 0.146 643,960 0.1413 -4.26%
2002-05-27 0 0.188 0.183 0.188 - - 0 0 - 0.146 0.142 0.146 - - 0 - 0.00%
2002-05-24 0 0.188 0.187 - - - 0 0 - 0.146 0.145 - - - 0 - 0.00%
2002-05-23 0 0.188 0.188 - - - 0 0 - 0.146 0.146 - - - 0 - 1.08%
2002-05-22 0 0.186 0.186 - - - 10,000 1,830 0.1830 0.144 0.144 - - - 12,879 0.1421 1.64%
2002-05-21 0 0.183 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2002-05-17 0 0.183 0.183 - 0.180 0.183 40,000 7,260 0.1815 0.142 0.142 - 0.140 0.142 51,517 0.1409 0.55%
2002-05-16 0 0.182 0.182 0.188 - - 0 0 - 0.141 0.141 0.146 - - 0 - 1.11%
2002-05-15 0 0.180 0.180 0.185 0.180 0.185 66,000 11,960 0.1812 0.140 0.140 0.144 0.140 0.144 85,003 0.1407 -2.17%
2002-05-14 0 0.184 0.182 0.184 0.180 0.184 60,000 11,000 0.1833 0.143 0.141 0.143 0.140 0.143 77,275 0.1423 0.00%
2002-05-13 0 0.184 0.184 0.186 0.184 0.186 250,000 46,400 0.1856 0.143 0.143 0.144 0.143 0.144 321,980 0.1441 -3.16%
2002-05-10 0 0.190 0.185 0.201 0.190 0.190 80,000 15,200 0.1900 0.148 0.144 0.156 0.148 0.148 103,034 0.1475 -3.06%
2002-05-09 0 0.196 - 0.196 - - 0 0 - 0.152 - 0.152 - - 0 - -2.00%
2002-05-08 0 0.200 - 0.200 0.200 0.200 20,000 4,000 0.2000 0.155 - 0.155 0.155 0.155 25,758 0.1553 0.00%
2002-05-07 0 0.200 - 0.204 0.200 0.200 540,000 108,000 0.2000 0.155 - 0.158 0.155 0.155 695,477 0.1553 0.00%
2002-05-06 0 0.200 0.200 - - - 0 0 - 0.155 0.155 - - - 0 - 0.00%
2002-05-03 0 0.200 0.196 0.210 0.200 0.205 140,000 28,200 0.2014 0.155 0.152 0.163 0.155 0.159 180,309 0.1564 -7.41%
2002-05-02 0 0.216 - 0.216 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-04-30 0 0.216 - 0.224 - - 0 0 - 0.168 - 0.174 - - 0 - 0.00%
2002-04-29 0 0.216 - 0.222 - - 0 0 - 0.168 - 0.172 - - 0 - 0.00%
2002-04-26 0 0.216 0.216 0.223 - - 0 0 - 0.168 0.168 0.173 - - 0 - 2.86%
2002-04-25 0 0.210 0.202 0.220 0.210 0.210 100,000 21,000 0.2100 0.163 0.157 0.171 0.163 0.163 128,792 0.1631 -2.78%
2002-04-24 0 0.216 0.216 0.230 - - 0 0 - 0.168 0.168 0.179 - - 0 - 9.09%
2002-04-23 0 0.198 0.198 - 0.196 0.206 60,000 11,980 0.1997 0.154 0.154 - 0.152 0.160 77,275 0.1550 -1.98%
2002-04-22 0 0.202 0.202 - 0.200 0.202 66,000 13,232 0.2005 0.157 0.157 - 0.155 0.157 85,003 0.1557 -1.46%
2002-04-19 0 0.205 0.205 0.218 0.205 0.218 170,000 36,000 0.2118 0.159 0.159 0.169 0.159 0.169 218,946 0.1644 -2.38%
2002-04-18 0 0.210 0.209 - 0.210 0.220 300,000 63,790 0.2126 0.163 0.162 - 0.163 0.171 386,376 0.1651 0.96%
2002-04-17 0 0.208 - 0.228 0.208 0.220 420,000 89,840 0.2139 0.162 - 0.177 0.162 0.171 540,926 0.1661 -7.56%
2002-04-16 0 0.225 0.202 0.235 0.210 0.238 258,000 58,214 0.2256 0.175 0.157 0.182 0.163 0.185 332,283 0.1752 -5.46%
2002-04-15 0 0.238 - 0.242 0.238 0.238 60,000 14,280 0.2380 0.185 - 0.188 0.185 0.185 77,275 0.1848 0.00%
2002-04-12 0 0.238 - 0.239 - - 0 0 - 0.185 - 0.186 - - 0 - 0.00%
2002-04-11 0 0.238 - 0.240 - - 0 0 - 0.185 - 0.186 - - 0 - 0.00%
2002-04-10 0 0.238 - 0.238 0.240 0.240 50,000 12,000 0.2400 0.185 - 0.185 0.186 0.186 64,396 0.1863 -4.80%
2002-04-09 0 0.250 - 0.250 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
2002-04-08 0 0.250 - 0.250 0.244 0.250 112,000 27,948 0.2495 0.194 - 0.194 0.189 0.194 144,247 0.1938 7.76%
2002-04-04 0 0.232 0.220 0.235 0.210 0.237 166,000 37,570 0.2263 0.180 0.171 0.182 0.163 0.184 213,795 0.1757 10.48%
2002-04-03 0 0.210 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2002-04-02 0 0.210 - 0.210 0.210 0.215 220,000 47,000 0.2136 0.163 - 0.163 0.163 0.167 283,342 0.1659 -4.55%
2002-03-28 0 0.220 0.220 0.225 0.220 0.220 114,000 25,080 0.2200 0.171 0.171 0.175 0.171 0.171 146,823 0.1708 -2.22%
2002-03-27 0 0.225 - 0.230 0.225 0.230 300,000 68,500 0.2283 0.175 - 0.179 0.175 0.179 386,376 0.1773 -2.17%
2002-03-26 0 0.230 0.230 0.238 - - 0 0 - 0.179 0.179 0.185 - - 0 - 0.00%
2002-03-25 0 0.230 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2002-03-22 0 0.230 - 0.238 - - 0 0 - 0.179 - 0.185 - - 0 - 0.00%
2002-03-21 0 0.230 - 0.238 - - 0 0 - 0.179 - 0.185 - - 0 - 0.00%
2002-03-20 0 0.230 - 0.238 - - 0 0 - 0.179 - 0.185 - - 0 - 0.00%
2002-03-19 0 0.230 - 0.238 - - 0 0 - 0.179 - 0.185 - - 0 - 0.00%
2002-03-18 0 0.230 - 0.230 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2002-03-15 0 0.230 - 0.238 - - 0 0 - 0.179 - 0.185 - - 0 - 0.00%
2002-03-14 0 0.230 - 0.230 0.218 0.230 10,000 2,228 0.2228 0.179 - 0.179 0.169 0.179 12,879 0.1730 3.60%
2002-03-13 0 0.222 - 0.230 - - 0 0 - 0.172 - 0.179 - - 0 - 0.00%
2002-03-12 0 0.222 0.222 0.230 0.222 0.222 196,000 43,512 0.2220 0.172 0.172 0.179 0.172 0.172 252,432 0.1724 0.91%
2002-03-11 0 0.220 - 0.220 - - 0 0 - 0.171 - 0.171 - - 0 - 0.00%
2002-03-08 0 0.220 - 0.220 - - 0 0 - 0.171 - 0.171 - - 0 - -3.93%
2002-03-07 0 0.229 - 0.235 - - 0 0 - 0.178 - 0.182 - - 0 - 0.00%
2002-03-06 0 0.229 0.229 0.230 0.205 0.217 390,000 81,650 0.2094 0.178 0.178 0.179 0.159 0.168 502,289 0.1626 1.78%
2002-03-05 0 0.225 0.225 0.240 0.225 0.225 122,000 28,950 0.2373 0.175 0.175 0.186 0.175 0.175 157,126 0.1842 -3.43%
2002-03-04 0 0.233 - 0.240 - - 0 0 - 0.181 - 0.186 - - 0 - 0.00%
2002-03-01 0 0.233 0.221 0.240 - - 0 0 - 0.181 0.172 0.186 - - 0 - 0.00%
2002-02-28 0 0.233 - 0.235 - - 0 0 - 0.181 - 0.182 - - 0 - 0.00%
2002-02-27 0 0.233 - 0.234 - - 0 0 - 0.181 - 0.182 - - 0 - 0.00%
2002-02-26 0 0.233 - 0.233 0.240 0.240 100,000 24,000 0.2400 0.181 - 0.181 0.186 0.186 128,792 0.1863 -3.72%
2002-02-25 0 0.242 - 0.245 - - 0 0 - 0.188 - 0.190 - - 0 - 0.00%
2002-02-22 0 0.242 - 0.242 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
2002-02-21 0 0.242 - 0.242 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
2002-02-20 0 0.242 - 0.245 - - 0 0 - 0.188 - 0.190 - - 0 - 0.00%
2002-02-19 0 0.242 - 0.245 - - 0 0 - 0.188 - 0.190 - - 0 - 0.00%
2002-02-18 0 0.242 - 0.245 - - 0 0 - 0.188 - 0.190 - - 0 - 0.00%
2002-02-15 0 0.242 0.242 0.243 0.239 0.239 2,000 478 0.2390 0.188 0.188 0.189 0.186 0.186 2,576 0.1856 3.86%
2002-02-11 0 0.233 0.233 0.234 - - 0 0 - 0.181 0.181 0.182 - - 0 - 5.91%
2002-02-08 0 0.220 0.220 0.235 0.220 0.240 58,000 13,360 0.2303 0.171 0.171 0.182 0.171 0.186 74,699 0.1789 -12.00%
2002-02-07 0 0.250 - 0.280 - - 0 0 - 0.194 - 0.217 - - 0 - 0.00%
2002-02-06 0 0.250 - 0.260 - - 0 0 - 0.194 - 0.202 - - 0 - 0.00%
2002-02-05 0 0.250 - 0.255 - - 0 0 - 0.194 - 0.198 - - 0 - 0.00%
2002-02-04 0 0.250 - 0.255 - - 0 0 - 0.194 - 0.198 - - 0 - 0.00%
2002-02-01 0 0.250 - 0.255 - - 0 0 - 0.194 - 0.198 - - 0 - 0.00%
2002-01-31 0 0.250 0.250 0.255 0.240 0.240 50,000 12,000 0.2400 0.194 0.194 0.198 0.186 0.186 64,396 0.1863 2.46%
2002-01-30 0 0.244 - 0.244 0.244 0.244 2,000 488 0.2440 0.189 - 0.189 0.189 0.189 2,576 0.1895 2.95%
2002-01-29 0 0.237 - 0.237 0.239 0.239 2,000 478 0.2390 0.184 - 0.184 0.186 0.186 2,576 0.1856 1.28%
2002-01-28 0 0.234 0.234 0.235 - - 0 0 - 0.182 0.182 0.182 - - 0 - 3.54%
2002-01-25 0 0.226 - 0.226 0.226 0.228 4,000 908 0.2270 0.175 - 0.175 0.175 0.177 5,152 0.1763 3.67%
2002-01-24 0 0.218 0.200 0.218 0.205 0.218 352,000 72,936 0.2072 0.169 0.155 0.169 0.159 0.169 453,348 0.1609 3.81%
2002-01-23 0 0.210 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2002-01-22 0 0.210 0.210 0.218 0.210 0.210 40,000 8,400 0.2100 0.163 0.163 0.169 0.163 0.163 51,517 0.1631 -4.55%
2002-01-21 0 0.220 0.210 0.228 - - 0 0 - 0.171 0.163 0.177 - - 0 - 0.00%
2002-01-18 0 0.220 - 0.228 - - 0 0 - 0.171 - 0.177 - - 0 - 0.00%
2002-01-17 0 0.220 - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2002-01-16 0 0.220 0.215 0.225 0.220 0.220 70,000 15,400 0.2200 0.171 0.167 0.175 0.171 0.171 90,154 0.1708 0.00%
2002-01-15 0 0.220 - 0.220 - - 0 0 - 0.171 - 0.171 - - 0 - -2.22%
2002-01-14 0 0.225 - 0.225 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2002-01-11 0 0.225 - 0.233 - - 0 0 - 0.175 - 0.181 - - 0 - 0.00%
2002-01-10 0 0.225 - 0.230 - - 0 0 - 0.175 - 0.179 - - 0 - 0.00%
2002-01-09 0 0.225 - 0.230 - - 0 0 - 0.175 - 0.179 - - 0 - 0.00%
2002-01-08 0 0.225 0.225 0.230 0.225 0.225 40,000 9,000 0.2250 0.175 0.175 0.179 0.175 0.175 51,517 0.1747 -2.17%
2002-01-07 0 0.230 0.225 0.230 0.230 0.230 100,000 23,000 0.2300 0.179 0.175 0.179 0.179 0.179 128,792 0.1786 -2.13%
2002-01-04 0 0.235 0.232 0.235 0.230 0.235 160,000 37,412 0.2338 0.182 0.180 0.182 0.179 0.182 206,067 0.1816 3.52%
2002-01-03 0 0.227 - 0.230 0.226 0.227 220,000 49,740 0.2261 0.176 - 0.179 0.175 0.176 283,342 0.1755 3.18%
2002-01-02 0 0.220 0.220 - 0.200 0.209 324,000 65,250 0.2014 0.171 0.171 - 0.155 0.162 417,286 0.1564 7.32%
2001-12-31 0 0.205 - 0.205 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2001-12-28 0 0.205 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2001-12-27 0 0.205 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2001-12-24 0 0.205 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2001-12-21 0 0.205 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2001-12-20 0 0.205 - 0.205 0.205 0.205 150,000 30,750 0.2050 0.159 - 0.159 0.159 0.159 193,188 0.1592 0.00%
2001-12-19 0 0.205 - 0.205 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2001-12-18 0 0.205 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2001-12-17 0 0.205 0.205 0.206 0.205 0.206 80,000 16,380 0.2048 0.159 0.159 0.160 0.159 0.160 103,034 0.1590 2.50%
2001-12-14 0 0.200 0.200 - 0.199 0.199 200,000 39,800 0.1990 0.155 0.155 - 0.155 0.155 257,584 0.1545 0.00%
2001-12-13 0 0.200 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2001-12-12 0 0.200 0.200 0.204 0.200 0.202 160,000 32,170 0.2011 0.155 0.155 0.158 0.155 0.157 206,067 0.1561 -0.99%
2001-12-11 0 0.202 0.199 0.202 0.188 0.202 390,000 77,110 0.1977 0.157 0.155 0.157 0.146 0.157 502,289 0.1535 5.76%
2001-12-10 0 0.191 0.184 - 0.191 0.192 150,000 28,700 0.1913 0.148 0.143 - 0.148 0.149 193,188 0.1486 2.14%
2001-12-07 0 0.187 0.187 0.195 0.187 0.187 50,000 9,350 0.1870 0.145 0.145 0.151 0.145 0.145 64,396 0.1452 8.72%
2001-12-06 0 0.172 0.171 0.180 0.171 0.172 200,000 34,300 0.1715 0.134 0.133 0.140 0.133 0.134 257,584 0.1332 0.58%
2001-12-05 0 0.171 0.171 - 0.171 0.171 100,000 17,100 0.1710 0.133 0.133 - 0.133 0.133 128,792 0.1328 0.00%
2001-12-04 0 0.171 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-12-03 0 0.171 0.168 - - - 0 0 - 0.133 0.130 - - - 0 - 0.00%
2001-11-30 0 0.171 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-11-29 0 0.171 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-11-28 0 0.171 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-11-27 0 0.171 0.168 - - - 0 0 - 0.133 0.130 - - - 0 - 0.00%
2001-11-26 0 0.171 0.165 - - - 0 0 - 0.133 0.128 - - - 0 - 0.00%
2001-11-23 0 0.171 0.166 - - - 0 0 - 0.133 0.129 - - - 0 - 0.00%
2001-11-22 0 0.171 0.166 - - - 0 0 - 0.133 0.129 - - - 0 - 0.00%
2001-11-21 0 0.171 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-11-20 0 0.171 0.165 - - - 0 0 - 0.133 0.128 - - - 0 - 0.00%
2001-11-19 0 0.171 0.168 - - - 0 0 - 0.133 0.130 - - - 0 - 0.00%
2001-11-16 0 0.171 0.171 - 0.170 0.171 108,000 18,448 0.1708 0.133 0.133 - 0.132 0.133 139,095 0.1326 -3.93%
2001-11-15 0 0.178 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2001-11-14 0 0.178 0.178 0.186 0.178 0.178 70,000 12,460 0.1780 0.138 0.138 0.144 0.138 0.138 90,154 0.1382 0.00%
2001-11-13 0 0.178 0.170 0.178 - - 0 0 - 0.138 0.132 0.138 - - 0 - 0.00%
2001-11-12 0 0.178 0.174 0.178 - - 0 0 - 0.138 0.135 0.138 - - 0 - 0.00%
2001-11-09 0 0.178 0.178 0.182 0.176 0.182 360,000 65,160 0.1810 0.138 0.138 0.141 0.137 0.141 463,651 0.1405 3.49%
2001-11-08 0 0.172 0.172 - 0.172 0.172 20,000 3,440 0.1720 0.134 0.134 - 0.134 0.134 25,758 0.1335 -4.44%
2001-11-07 0 0.180 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2001-11-06 0 0.180 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2001-11-05 0 0.180 - 0.186 0.180 0.180 50,000 9,000 0.1800 0.140 - 0.144 0.140 0.140 64,396 0.1398 -2.17%
2001-11-02 0 0.184 - 0.192 - - 0 0 - 0.143 - 0.149 - - 0 - 0.00%
2001-11-01 0 0.184 - 0.185 - - 0 0 - 0.143 - 0.144 - - 0 - 0.00%
2001-10-31 0 0.184 0.180 0.190 - - 0 0 - 0.143 0.140 0.148 - - 0 - 0.00%
2001-10-30 0 0.184 0.184 0.185 - - 0 0 - 0.143 0.143 0.144 - - 0 - 1.10%
2001-10-29 0 0.182 0.168 0.190 0.166 0.182 300,000 52,200 0.1740 0.141 0.130 0.148 0.129 0.141 386,376 0.1351 10.30%
2001-10-26 0 0.165 0.165 0.173 - - 0 0 - 0.128 0.128 0.134 - - 0 - 3.13%
2001-10-24 0 0.160 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2001-10-23 0 0.160 0.160 0.168 - - 0 0 - 0.124 0.124 0.130 - - 0 - 1.91%
2001-10-22 0 0.157 0.156 0.162 - - 0 0 - 0.122 0.121 0.126 - - 0 - 0.00%
2001-10-19 0 0.157 0.157 0.165 0.157 0.157 168,000 26,376 0.1570 0.122 0.122 0.128 0.122 0.122 216,371 0.1219 0.64%
2001-10-18 0 0.156 - - 0.156 0.156 100,000 15,600 0.1560 0.121 - - 0.121 0.121 128,792 0.1211 0.00%
2001-10-17 0 0.156 0.156 - 0.156 0.156 80,000 12,480 0.1560 0.121 0.121 - 0.121 0.121 103,034 0.1211 0.65%
2001-10-16 0 0.155 0.155 0.163 - - 0 0 - 0.120 0.120 0.127 - - 0 - 0.00%
2001-10-15 0 0.155 0.155 - 0.155 0.155 150,000 23,250 0.1550 0.120 0.120 - 0.120 0.120 193,188 0.1203 0.00%
2001-10-12 0 0.155 - 0.164 0.155 0.155 194,000 30,070 0.1550 0.120 - 0.127 0.120 0.120 249,856 0.1203 -1.90%
2001-10-11 0 0.158 0.155 0.160 0.150 0.158 300,000 46,300 0.1543 0.123 0.120 0.124 0.116 0.123 386,376 0.1198 5.33%
2001-10-10 0 0.150 0.150 - 0.141 0.150 1,122,000 162,410 0.1448 0.116 0.116 - 0.109 0.116 1,445,046 0.1124 5.63%
2001-10-09 0 0.142 0.142 0.146 0.140 0.146 1,010,000 144,540 0.1431 0.110 0.110 0.113 0.109 0.113 1,300,799 0.1111 -2.07%
2001-10-08 0 0.145 0.145 - 0.133 0.137 20,000 2,676 0.1338 0.113 0.113 - 0.103 0.106 25,758 0.1039 3.57%
2001-10-05 0 0.140 0.140 0.150 0.140 0.140 150,000 21,000 0.1400 0.109 0.109 0.116 0.109 0.109 193,188 0.1087 -6.04%
2001-10-04 0 0.149 0.140 0.150 0.136 0.149 944,000 131,594 0.1394 0.116 0.109 0.116 0.106 0.116 1,215,797 0.1082 7.97%
2001-10-03 0 0.138 0.136 - 0.137 0.139 550,000 75,850 0.1379 0.107 0.106 - 0.106 0.108 708,356 0.1071 -0.72%
2001-09-28 0 0.139 0.139 - - - 0 0 - 0.108 0.108 - - - 0 - 0.00%
2001-09-27 0 0.139 0.138 - 0.137 0.139 450,000 62,250 0.1383 0.108 0.107 - 0.106 0.108 579,564 0.1074 -0.71%
2001-09-26 0 0.140 0.140 - 0.140 0.147 220,000 31,700 0.1441 0.109 0.109 - 0.109 0.114 283,342 0.1119 -7.28%
2001-09-25 0 0.151 0.151 - 0.150 0.154 920,000 140,680 0.1529 0.117 0.117 - 0.116 0.120 1,184,886 0.1187 -3.82%
2001-09-24 0 0.157 0.157 - 0.157 0.157 4,299 673 0.1565 0.122 0.122 - 0.122 0.122 5,537 0.1216 -4.85%
2001-09-21 0 0.165 0.165 0.170 0.164 0.170 440,000 73,520 0.1671 0.128 0.128 0.132 0.127 0.132 566,685 0.1297 -4.07%
2001-09-20 0 0.172 - 0.176 - - 0 0 - 0.134 - 0.137 - - 0 - 0.00%
2001-09-19 0 0.172 0.168 0.173 0.172 0.172 100,000 17,200 0.1720 0.134 0.130 0.134 0.134 0.134 128,792 0.1335 -1.15%
2001-09-18 0 0.174 - 0.178 - - 0 0 - 0.135 - 0.138 - - 0 - 0.00%
2001-09-17 0 0.174 - 0.176 - - 0 0 - 0.135 - 0.137 - - 0 - 0.00%
2001-09-14 0 0.174 0.174 0.185 0.173 0.175 310,000 54,230 0.1749 0.135 0.135 0.144 0.134 0.136 399,255 0.1358 -3.33%
2001-09-13 0 0.180 - 0.190 0.175 0.180 1,500,000 267,700 0.1785 0.140 - 0.148 0.136 0.140 1,931,880 0.1386 -2.70%
2001-09-12 0 0.185 - - 0.185 0.190 150,000 27,950 0.1863 0.144 - - 0.144 0.148 193,188 0.1447 -7.04%
2001-09-11 0 0.199 0.199 - - - 0 0 - 0.155 0.155 - - - 0 - 3.11%
2001-09-10 0 0.193 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2001-09-07 0 0.193 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2001-09-06 0 0.193 0.193 0.207 0.193 0.193 22,000 4,246 0.1930 0.150 0.150 0.161 0.150 0.150 28,334 0.1499 -3.98%
2001-09-05 0 0.201 - 0.205 - - 0 0 - 0.156 - 0.159 - - 0 - 0.00%
2001-09-04 0 0.201 - 0.201 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
2001-09-03 0 0.201 - 0.210 0.201 0.201 180,000 36,180 0.2010 0.156 - 0.163 0.156 0.156 231,826 0.1561 -0.50%
2001-08-31 0 0.202 0.194 0.210 0.202 0.202 100,000 20,200 0.2020 0.157 0.151 0.163 0.157 0.157 128,792 0.1568 -4.72%
2001-08-30 0 0.212 0.212 0.213 0.190 0.190 10,000 1,900 0.1900 0.165 0.165 0.165 0.148 0.148 12,879 0.1475 3.41%
2001-08-29 0 0.205 0.205 0.207 - - 0 0 - 0.159 0.159 0.161 - - 0 - 3.02%
2001-08-28 0 0.199 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2001-08-27 0 0.199 0.196 - 0.199 0.200 200,000 39,900 0.1995 0.155 0.152 - 0.155 0.155 257,584 0.1549 0.00%
2001-08-24 0 0.199 0.196 0.203 0.199 0.199 100,000 19,900 0.1990 0.155 0.152 0.158 0.155 0.155 128,792 0.1545 -1.97%
2001-08-23 0 0.203 0.199 0.203 - - 0 0 - 0.158 0.155 0.158 - - 0 - 0.00%
2001-08-22 0 0.203 0.199 0.206 0.203 0.203 500,000 101,500 0.2030 0.158 0.155 0.160 0.158 0.158 643,960 0.1576 -0.98%
2001-08-21 0 0.205 0.205 0.208 0.199 0.200 220,000 43,880 0.1995 0.159 0.159 0.162 0.155 0.155 283,342 0.1549 3.02%
2001-08-20 0 0.199 0.198 0.207 0.198 0.199 700,000 139,200 0.1989 0.155 0.154 0.161 0.154 0.155 901,544 0.1544 -1.49%
2001-08-17 0 0.202 0.198 0.212 0.202 0.202 100,000 20,200 0.2020 0.157 0.154 0.165 0.157 0.157 128,792 0.1568 -1.94%
2001-08-16 0 0.206 - 0.214 - - 0 0 - 0.160 - 0.166 - - 0 - 0.00%
2001-08-15 0 0.206 0.206 0.220 0.205 0.207 400,000 82,300 0.2058 0.160 0.160 0.171 0.159 0.161 515,168 0.1598 -2.83%
2001-08-14 0 0.212 0.210 0.212 0.202 0.212 672,000 137,944 0.2053 0.165 0.163 0.165 0.157 0.165 865,482 0.1594 2.91%
2001-08-13 0 0.206 0.206 0.218 0.206 0.210 150,000 31,300 0.2087 0.160 0.160 0.169 0.160 0.163 193,188 0.1620 -2.37%
2001-08-10 0 0.211 0.211 - 0.206 0.206 80,000 16,480 0.2060 0.164 0.164 - 0.160 0.160 103,034 0.1599 0.48%
2001-08-09 0 0.210 0.205 0.220 0.210 0.214 540,000 115,060 0.2131 0.163 0.159 0.171 0.163 0.166 695,477 0.1654 -3.67%
2001-08-08 0 0.218 0.212 0.218 - - 0 0 - 0.169 0.165 0.169 - - 0 - 0.00%
2001-08-07 0 0.218 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
2001-08-06 0 0.218 0.212 0.220 - - 0 0 - 0.169 0.165 0.171 - - 0 - 0.00%
2001-08-03 0 0.218 0.218 0.225 0.218 0.218 300,000 65,400 0.2180 0.169 0.169 0.175 0.169 0.169 386,376 0.1693 -0.46%
2001-08-02 0 0.219 - 0.220 0.219 0.219 100,000 21,900 0.2190 0.170 - 0.171 0.170 0.170 128,792 0.1700 -0.45%
2001-08-01 0 0.220 0.220 - 0.220 0.222 220,000 48,800 0.2218 0.171 0.171 - 0.171 0.172 283,342 0.1722 -0.90%
2001-07-31 0 0.222 0.222 - 0.222 0.222 78,000 17,316 0.2220 0.172 0.172 - 0.172 0.172 100,458 0.1724 0.00%
2001-07-30 0 0.222 - 0.222 0.222 0.222 200,000 44,400 0.2220 0.172 - 0.172 0.172 0.172 257,584 0.1724 0.45%
2001-07-27 0 0.221 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
2001-07-26 0 0.221 0.215 - 0.215 0.221 70,000 15,330 0.2190 0.172 0.167 - 0.167 0.172 90,154 0.1700 0.00%
2001-07-24 0 0.221 0.221 - 0.221 0.226 120,000 27,020 0.2252 0.172 0.172 - 0.172 0.175 154,550 0.1748 -1.34%
2001-07-23 0 0.224 0.224 0.230 0.220 0.224 720,000 159,860 0.2220 0.174 0.174 0.179 0.171 0.174 927,302 0.1724 -2.61%
2001-07-20 0 0.230 - 0.230 - - 0 0 - 0.179 - 0.179 - - 0 - -2.54%
2001-07-19 0 0.236 - 0.236 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
2001-07-18 0 0.236 - 0.236 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
2001-07-17 0 0.236 - 0.236 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
2001-07-16 0 0.236 - 0.236 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
2001-07-13 0 0.236 - 0.236 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
2001-07-12 0 0.236 - 0.236 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
2001-07-11 0 0.236 - 0.236 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
2001-07-10 0 0.236 - 0.236 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
2001-07-09 0 0.236 - 0.236 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
2001-07-05 0 0.236 - - - - 0 0 - 0.183 - - - - 0 - 0.00%
2001-07-04 0 0.236 - - - - 0 0 - 0.183 - - - - 0 - 0.00%
2001-07-03 0 0.236 0.236 - 0.236 0.240 410,000 96,920 0.2364 0.183 0.183 - 0.183 0.186 528,047 0.1835 -1.67%
2001-06-29 0 0.240 0.233 0.240 0.240 0.240 100,000 24,000 0.2400 0.186 0.181 0.186 0.186 0.186 128,792 0.1863 -3.23%
2001-06-28 0 0.248 - - 0.248 0.248 50,000 12,400 0.2480 0.193 - - 0.193 0.193 64,396 0.1926 0.00%
2001-06-27 0 0.248 - 0.260 - - 0 0 - 0.193 - 0.202 - - 0 - 0.00%
2001-06-26 0 0.248 0.244 0.270 - - 0 0 - 0.193 0.189 0.210 - - 0 - 0.00%
2001-06-22 0 0.248 - 0.255 - - 0 0 - 0.193 - 0.198 - - 0 - 0.00%
2001-06-21 0 0.248 0.248 - - - 0 0 - 0.193 0.193 - - - 0 - 2.06%
2001-06-20 0 0.243 0.242 - - - 0 0 - 0.189 0.188 - - - 0 - 0.00%
2001-06-19 0 0.243 0.242 0.260 0.243 0.243 100,000 24,300 0.2430 0.189 0.188 0.202 0.189 0.189 128,792 0.1887 -0.82%
2001-06-18 0 0.245 0.245 0.255 0.245 0.245 120,000 29,400 0.2450 0.190 0.190 0.198 0.190 0.190 154,550 0.1902 -3.92%
2001-06-15 0 0.255 0.245 0.260 0.246 0.255 650,000 162,800 0.2505 0.198 0.190 0.202 0.191 0.198 837,148 0.1945 2.00%
2001-06-14 0 0.250 0.250 0.260 0.250 0.250 470,000 117,500 0.2500 0.194 0.194 0.202 0.194 0.194 605,322 0.1941 -12.28%
2001-06-13 0 0.285 0.260 0.285 - - 0 0 - 0.221 0.202 0.221 - - 0 - -1.72%
2001-06-12 0 0.290 0.265 0.290 0.260 0.290 950,000 250,700 0.2639 0.225 0.206 0.225 0.202 0.225 1,223,524 0.2049 -3.33%
2001-06-11 0 0.300 0.280 0.300 0.275 0.300 1,822,000 517,630 0.2841 0.233 0.217 0.233 0.214 0.233 2,346,590 0.2206 1.69%
2001-06-08 0 0.295 0.290 0.295 0.285 0.300 1,820,000 535,300 0.2941 0.229 0.225 0.229 0.221 0.233 2,344,015 0.2284 1.72%
2001-06-07 0 0.290 0.285 0.295 0.290 0.305 4,176,000 1,236,200 0.2960 0.225 0.221 0.229 0.225 0.237 5,378,354 0.2298 3.57%
2001-06-06 0 0.280 0.280 0.285 0.275 0.300 5,344,000 1,512,140 0.2830 0.217 0.217 0.221 0.214 0.233 6,882,645 0.2197 -5.08%
2001-06-05 0 0.295 0.290 0.295 0.270 0.315 10,036,000 2,869,990 0.2860 0.229 0.225 0.229 0.210 0.245 12,925,566 0.2220 5.36%
2001-06-04 0 0.280 0.275 0.290 0.247 0.290 4,336,000 1,146,630 0.2644 0.217 0.214 0.225 0.192 0.225 5,584,421 0.2053 7.69%
2001-06-01 0 0.260 0.260 - 0.228 0.241 584,000 136,810 0.2343 0.202 0.202 - 0.177 0.187 752,145 0.1819 9.70%
2001-05-31 0 0.237 0.233 0.237 0.230 0.270 2,742,000 667,486 0.2434 0.184 0.181 0.184 0.179 0.210 3,531,477 0.1890 -1.66%
2001-05-30 0 0.241 - 0.241 - - 0 0 - 0.187 - 0.187 - - 0 - -1.63%
2001-05-29 0 0.245 0.232 0.245 0.240 0.247 750,000 181,000 0.2413 0.190 0.180 0.190 0.186 0.192 965,940 0.1874 1.66%
2001-05-28 0 0.241 0.235 0.241 0.228 0.242 950,000 224,400 0.2362 0.187 0.182 0.187 0.177 0.188 1,223,524 0.1834 0.84%
2001-05-25 0 0.239 0.238 0.245 0.234 0.250 1,355,109 325,775 0.2404 0.186 0.185 0.190 0.182 0.194 1,745,272 0.1867 -2.45%
2001-05-24 0 0.245 0.241 0.250 0.225 0.250 1,830,000 432,450 0.2363 0.190 0.187 0.194 0.175 0.194 2,356,894 0.1835 8.89%
2001-05-23 0 0.225 0.222 0.228 0.220 0.229 280,000 62,800 0.2243 0.175 0.172 0.177 0.171 0.178 360,618 0.1741 1.81%
2001-05-22 0 0.221 0.220 - - - 0 0 - 0.172 0.171 - - - 0 - 0.00%
2001-05-21 0 0.221 0.221 0.228 0.221 0.226 370,000 82,020 0.2217 0.172 0.172 0.177 0.172 0.175 476,530 0.1721 -2.21%
2001-05-18 0 0.226 0.223 - 0.218 0.226 416,000 93,104 0.2238 0.175 0.173 - 0.169 0.175 535,775 0.1738 2.26%
2001-05-17 0 0.221 0.218 0.223 0.214 0.221 240,000 52,160 0.2173 0.172 0.169 0.173 0.166 0.172 309,101 0.1687 2.31%
2001-05-16 0 0.216 0.216 0.220 0.216 0.218 130,000 28,180 0.2168 0.168 0.168 0.171 0.168 0.169 167,430 0.1683 -1.82%
2001-05-15 0 0.220 - 0.221 - - 0 0 - 0.171 - 0.172 - - 0 - 0.00%
2001-05-14 0 0.220 - 0.222 - - 0 0 - 0.171 - 0.172 - - 0 - 0.00%
2001-05-11 0 0.220 0.219 0.224 0.219 0.222 290,000 64,010 0.2207 0.171 0.170 0.174 0.170 0.172 373,497 0.1714 -2.22%
2001-05-10 0 0.225 0.223 0.225 0.224 0.234 360,000 82,120 0.2281 0.175 0.173 0.175 0.174 0.182 463,651 0.1771 -2.17%
2001-05-09 0 0.230 0.228 0.230 0.217 0.235 2,080,000 477,640 0.2296 0.179 0.177 0.179 0.168 0.182 2,678,874 0.1783 5.99%
2001-05-08 0 0.217 0.217 0.225 0.217 0.217 100,000 21,700 0.2170 0.168 0.168 0.175 0.168 0.168 128,792 0.1685 0.00%
2001-05-07 0 0.217 0.216 0.224 0.217 0.217 110,000 23,870 0.2170 0.168 0.168 0.174 0.168 0.168 141,671 0.1685 -0.91%
2001-05-04 0 0.219 0.219 - 0.219 0.219 200,000 43,800 0.2190 0.170 0.170 - 0.170 0.170 257,584 0.1700 0.00%
2001-05-03 0 0.219 0.217 - - - 0 0 - 0.170 0.168 - - - 0 - 0.00%
2001-05-02 0 0.219 0.219 - 0.219 0.219 30,000 6,570 0.2190 0.170 0.170 - 0.170 0.170 38,638 0.1700 -0.45%
2001-04-27 0 0.220 0.220 0.228 0.220 0.222 58,000 12,792 0.2206 0.171 0.171 0.177 0.171 0.172 74,699 0.1712 -0.90%
2001-04-26 0 0.222 0.222 0.230 0.221 0.223 90,000 19,990 0.2221 0.172 0.172 0.179 0.172 0.173 115,913 0.1725 -2.63%
2001-04-25 0 0.228 - 0.230 - - 0 0 - 0.177 - 0.179 - - 0 - 0.00%
2001-04-24 0 0.228 - 0.230 - - 0 0 - 0.177 - 0.179 - - 0 - 0.00%
2001-04-23 0 0.228 0.225 0.230 0.225 0.228 130,000 29,520 0.2271 0.177 0.175 0.179 0.175 0.177 167,430 0.1763 1.33%
2001-04-20 0 0.225 0.221 0.238 0.225 0.230 240,000 54,160 0.2257 0.175 0.172 0.185 0.175 0.179 309,101 0.1752 -2.17%
2001-04-19 0 0.230 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2001-04-18 0 0.230 - 0.232 - - 0 0 - 0.179 - 0.180 - - 0 - 0.00%
2001-04-17 0 0.230 0.217 - 0.230 0.230 80,000 18,400 0.2300 0.179 0.168 - 0.179 0.179 103,034 0.1786 4.55%
2001-04-12 0 0.220 0.220 0.225 0.220 0.220 10,000 2,200 0.2200 0.171 0.171 0.175 0.171 0.171 12,879 0.1708 -2.22%
2001-04-11 0 0.225 0.225 0.230 0.225 0.225 80,000 18,000 0.2250 0.175 0.175 0.179 0.175 0.175 103,034 0.1747 0.45%
2001-04-10 0 0.224 0.224 0.229 0.224 0.224 20,000 4,480 0.2240 0.174 0.174 0.178 0.174 0.174 25,758 0.1739 0.00%
2001-04-09 0 0.224 0.224 0.230 0.224 0.230 700,000 160,400 0.2291 0.174 0.174 0.179 0.174 0.179 901,544 0.1779 -0.88%
2001-04-06 0 0.226 0.217 0.230 0.215 0.226 660,000 146,010 0.2212 0.175 0.168 0.179 0.167 0.175 850,027 0.1718 5.61%
2001-04-04 0 0.214 0.214 - 0.214 0.215 160,000 34,340 0.2146 0.166 0.166 - 0.166 0.167 206,067 0.1666 -2.73%
2001-04-03 0 0.220 0.220 - 0.215 0.220 90,000 19,550 0.2172 0.171 0.171 - 0.167 0.171 115,913 0.1687 2.33%
2001-04-02 0 0.215 0.215 - 0.215 0.215 88,000 18,920 0.2150 0.167 0.167 - 0.167 0.167 113,337 0.1669 -1.83%
2001-03-30 0 0.219 0.219 - - - 0 0 - 0.170 0.170 - - - 0 - 0.46%
2001-03-29 0 0.218 0.218 0.226 0.216 0.219 360,000 78,420 0.2178 0.169 0.169 0.175 0.168 0.170 463,651 0.1691 0.93%
2001-03-28 0 0.216 0.216 - 0.216 0.218 230,000 50,020 0.2175 0.168 0.168 - 0.168 0.169 296,222 0.1689 -0.92%
2001-03-27 0 0.218 0.217 - - - 0 0 - 0.169 0.168 - - - 0 - 0.00%
2001-03-26 0 0.218 0.218 - - - 0 0 - 0.169 0.169 - - - 0 - 1.87%
2001-03-23 0 0.214 0.214 - 0.212 0.212 60,000 12,720 0.2120 0.166 0.166 - 0.165 0.165 77,275 0.1646 0.00%
2001-03-22 0 0.214 0.214 - 0.214 0.214 22,000 4,708 0.2140 0.166 0.166 - 0.166 0.166 28,334 0.1662 -0.93%
2001-03-21 0 0.216 0.216 - - - 0 0 - 0.168 0.168 - - - 0 - 0.00%
2001-03-20 0 0.216 0.216 - - - 0 0 - 0.168 0.168 - - - 0 - 0.47%
2001-03-19 0 0.215 0.215 - 0.215 0.215 240,000 51,600 0.2150 0.167 0.167 - 0.167 0.167 309,101 0.1669 -1.83%
2001-03-16 0 0.219 0.216 0.222 - - 0 0 - 0.170 0.168 0.172 - - 0 - 0.00%
2001-03-15 0 0.219 0.214 - - - 0 0 - 0.170 0.166 - - - 0 - 0.00%
2001-03-14 0 0.219 0.216 - 0.218 0.219 190,000 41,440 0.2181 0.170 0.168 - 0.169 0.170 244,705 0.1693 0.46%
2001-03-13 0 0.218 0.215 0.220 0.214 0.218 590,000 126,880 0.2151 0.169 0.167 0.171 0.166 0.169 759,873 0.1670 1.87%
2001-03-12 0 0.214 0.214 - 0.214 0.214 64,000 13,696 0.2140 0.166 0.166 - 0.166 0.166 82,427 0.1662 -0.93%
2001-03-09 0 0.216 0.215 - - - 0 0 - 0.168 0.167 - - - 0 - 0.00%
2001-03-08 0 0.216 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2001-03-07 0 0.216 0.216 - 0.216 0.216 12,000 2,592 0.2160 0.168 0.168 - 0.168 0.168 15,455 0.1677 -0.92%
2001-03-06 0 0.218 0.218 - 0.218 0.218 10,000 2,180 0.2180 0.169 0.169 - 0.169 0.169 12,879 0.1693 -0.91%
2001-03-05 0 0.220 0.219 - - - 0 0 - 0.171 0.170 - - - 0 - 0.00%
2001-03-02 0 0.220 0.220 0.223 0.219 0.220 376,000 82,604 0.2197 0.171 0.171 0.173 0.170 0.171 484,258 0.1706 0.46%
2001-03-01 0 0.219 0.216 - 0.216 0.219 170,000 37,080 0.2181 0.170 0.168 - 0.168 0.170 218,946 0.1694 0.46%
2001-02-28 0 0.218 0.218 - - - 0 0 - 0.169 0.169 - - - 0 - 0.00%
2001-02-27 0 0.218 0.215 - - - 0 0 - 0.169 0.167 - - - 0 - 0.00%
2001-02-26 0 0.218 0.217 - - - 0 0 - 0.169 0.168 - - - 0 - 0.00%
2001-02-23 0 0.218 0.217 - 0.217 0.220 220,000 48,140 0.2188 0.169 0.168 - 0.168 0.171 283,342 0.1699 -2.24%
2001-02-22 0 0.223 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2001-02-21 0 0.223 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2001-02-20 0 0.223 0.215 - 0.223 0.225 110,000 24,610 0.2237 0.173 0.167 - 0.173 0.175 141,671 0.1737 0.00%
2001-02-19 0 0.223 - 0.223 - - 0 0 - 0.173 - 0.173 - - 0 - -0.45%
2001-02-16 0 0.224 - 0.224 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2001-02-15 0 0.224 - 0.224 - - 0 0 - 0.174 - 0.174 - - 0 - -0.44%
2001-02-14 0 0.225 - 0.225 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2001-02-13 0 0.225 0.220 0.225 - - 0 0 - 0.175 0.171 0.175 - - 0 - 0.00%
2001-02-12 0 0.225 0.222 - 0.225 0.225 50,000 11,250 0.2250 0.175 0.172 - 0.175 0.175 64,396 0.1747 4.65%
2001-02-09 0 0.215 0.215 - 0.215 0.215 50,000 10,750 0.2150 0.167 0.167 - 0.167 0.167 64,396 0.1669 0.00%
2001-02-08 0 0.215 0.215 - 0.215 0.215 100,000 21,500 0.2150 0.167 0.167 - 0.167 0.167 128,792 0.1669 -0.92%
2001-02-07 0 0.217 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2001-02-06 0 0.217 0.217 - 0.217 0.217 116,000 25,172 0.2170 0.168 0.168 - 0.168 0.168 149,399 0.1685 0.00%
2001-02-05 0 0.217 0.215 - - - 0 0 - 0.168 0.167 - - - 0 - 0.00%
2001-02-02 0 0.217 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2001-02-01 0 0.217 0.215 - - - 0 0 - 0.168 0.167 - - - 0 - 0.00%
2001-01-31 0 0.217 0.215 - - - 0 0 - 0.168 0.167 - - - 0 - 0.00%
2001-01-30 0 0.217 0.217 - - - 0 0 - 0.168 0.168 - - - 0 - 0.46%
2001-01-29 0 0.216 0.216 - 0.215 0.215 56,000 12,040 0.2150 0.168 0.168 - 0.167 0.167 72,124 0.1669 0.47%
2001-01-23 0 0.215 - - 0.215 0.215 26,000 5,590 0.2150 0.167 - - 0.167 0.167 33,486 0.1669 -1.38%
2001-01-22 0 0.218 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
2001-01-19 0 0.218 - - 0.218 0.218 24,000 5,232 0.2180 0.169 - - 0.169 0.169 30,910 0.1693 0.00%
2001-01-18 0 0.218 0.217 - 0.218 0.218 20,000 4,360 0.2180 0.169 0.168 - 0.169 0.169 25,758 0.1693 0.00%
2001-01-17 0 0.218 - 0.218 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2001-01-16 0 0.218 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
2001-01-15 0 0.218 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
2001-01-12 0 0.218 0.217 - - - 0 0 - 0.169 0.168 - - - 0 - 0.00%
2001-01-11 0 0.218 0.216 - 0.218 0.223 150,000 32,950 0.2197 0.169 0.168 - 0.169 0.173 193,188 0.1706 -1.36%
2001-01-10 0 0.221 0.221 - 0.221 0.221 200,000 44,200 0.2210 0.172 0.172 - 0.172 0.172 257,584 0.1716 0.00%
2001-01-09 0 0.221 0.218 - - - 0 0 - 0.172 0.169 - - - 0 - 0.00%
2001-01-08 0 0.221 0.217 - - - 0 0 - 0.172 0.168 - - - 0 - 0.00%
2001-01-05 0 0.221 0.214 0.230 0.220 0.226 500,000 110,700 0.2214 0.172 0.166 0.179 0.171 0.175 643,960 0.1719 1.38%
2001-01-04 0 0.218 0.218 - 0.218 0.218 12,000 2,616 0.2180 0.169 0.169 - 0.169 0.169 15,455 0.1693 0.00%
2001-01-03 0 0.218 0.218 - 0.218 0.218 100,000 21,800 0.2180 0.169 0.169 - 0.169 0.169 128,792 0.1693 -0.91%
2001-01-02 0 0.220 0.220 - - - 0 0 - 0.171 0.171 - - - 0 - 0.46%
2000-12-29 0 0.219 0.219 - 0.216 0.218 90,000 19,540 0.2171 0.170 0.170 - 0.168 0.169 115,913 0.1686 0.46%
2000-12-28 0 0.218 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
2000-12-27 0 0.218 0.214 - 0.218 0.218 170,000 37,060 0.2180 0.169 0.166 - 0.169 0.169 218,946 0.1693 0.00%
2000-12-22 0 0.218 0.216 - - - 0 0 - 0.169 0.168 - - - 0 - 0.00%
2000-12-21 0 0.218 0.216 - 0.218 0.218 400,000 87,200 0.2180 0.169 0.168 - 0.169 0.169 515,168 0.1693 -0.91%
2000-12-20 0 0.220 0.218 0.224 0.218 0.220 680,000 149,380 0.2197 0.171 0.169 0.174 0.169 0.171 875,786 0.1706 0.00%
2000-12-19 0 0.220 0.217 - 0.220 0.220 200,000 44,000 0.2200 0.171 0.168 - 0.171 0.171 257,584 0.1708 -0.45%
2000-12-18 0 0.221 0.221 - 0.221 0.225 448,000 100,006 0.2232 0.172 0.172 - 0.172 0.175 576,988 0.1733 -1.34%
2000-12-15 0 0.224 0.220 - 0.224 0.228 350,000 79,200 0.2263 0.174 0.171 - 0.174 0.177 450,772 0.1757 -1.75%
2000-12-14 0 0.228 0.228 - - - 0 0 - 0.177 0.177 - - - 0 - 3.17%
2000-12-13 0 0.221 0.221 - 0.220 0.221 300,000 65,700 0.2190 0.172 0.172 - 0.171 0.172 386,376 0.1700 1.38%
2000-12-12 0 0.218 0.218 - 0.218 0.220 60,000 13,140 0.2190 0.169 0.169 - 0.169 0.171 77,275 0.1700 -0.91%
2000-12-11 0 0.220 0.216 - 0.220 0.220 60,000 13,200 0.2200 0.171 0.168 - 0.171 0.171 77,275 0.1708 0.00%
2000-12-08 0 0.220 - - 0.220 0.220 16,000 3,520 0.2200 0.171 - - 0.171 0.171 20,607 0.1708 -0.45%
2000-12-07 0 0.221 0.217 - - - 0 0 - 0.172 0.168 - - - 0 - 0.00%
2000-12-06 0 0.221 0.221 - 0.221 0.221 50,000 11,050 0.2210 0.172 0.172 - 0.172 0.172 64,396 0.1716 0.45%
2000-12-05 0 0.220 0.219 - 0.220 0.220 54,000 11,880 0.2200 0.171 0.170 - 0.171 0.171 69,548 0.1708 0.00%
2000-12-04 0 0.220 0.216 - - - 0 0 - 0.171 0.168 - - - 0 - 0.00%
2000-12-01 0 0.220 0.216 - - - 0 0 - 0.171 0.168 - - - 0 - 0.00%
2000-11-30 0 0.220 0.220 - 0.220 0.224 220,000 48,880 0.2222 0.171 0.171 - 0.171 0.174 283,342 0.1725 0.00%
2000-11-29 0 0.220 0.216 - - - 0 0 - 0.171 0.168 - - - 0 - 0.00%
2000-11-28 0 0.220 0.220 - 0.220 0.220 60,000 13,200 0.2200 0.171 0.171 - 0.171 0.171 77,275 0.1708 0.00%
2000-11-27 0 0.220 0.220 - 0.220 0.220 70,000 15,400 0.2200 0.171 0.171 - 0.171 0.171 90,154 0.1708 0.00%
2000-11-24 0 0.220 - 0.220 - - 0 0 - 0.171 - 0.171 - - 0 - 0.00%
2000-11-23 0 0.220 0.216 - - - 0 0 - 0.171 0.168 - - - 0 - 0.00%
2000-11-22 0 0.220 0.216 - - - 0 0 - 0.171 0.168 - - - 0 - 0.00%
2000-11-21 0 0.220 0.215 - 0.220 0.220 50,000 11,000 0.2200 0.171 0.167 - 0.171 0.171 64,396 0.1708 0.92%
2000-11-20 0 0.218 0.214 0.220 - - 0 0 - 0.169 0.166 0.171 - - 0 - 0.00%
2000-11-17 0 0.218 0.214 - 0.218 0.218 10,000 2,180 0.2180 0.169 0.166 - 0.169 0.169 12,879 0.1693 0.00%
2000-11-16 0 0.218 0.214 - - - 0 0 - 0.169 0.166 - - - 0 - 0.00%
2000-11-15 0 0.218 0.214 - 0.218 0.218 100,000 21,800 0.2180 0.169 0.166 - 0.169 0.169 128,792 0.1693 0.00%
2000-11-14 0 0.218 0.218 - 0.216 0.216 80,000 17,220 0.2153 0.169 0.169 - 0.168 0.168 103,034 0.1671 -0.91%
2000-11-13 0 0.220 0.220 - 0.216 0.220 216,000 47,216 0.2186 0.171 0.171 - 0.168 0.171 278,191 0.1697 -1.79%
2000-11-10 0 0.224 - - 0.222 0.222 100,000 22,200 0.2220 0.174 - - 0.172 0.172 128,792 0.1724 0.00%
2000-11-09 0 0.224 0.222 0.229 - - 0 0 - 0.174 0.172 0.178 - - 0 - 0.00%
2000-11-08 0 0.224 0.224 - 0.224 0.224 100,000 22,400 0.2240 0.174 0.174 - 0.174 0.174 128,792 0.1739 -0.44%
2000-11-07 0 0.225 0.221 - - - 0 0 - 0.175 0.172 - - - 0 - 0.00%
2000-11-06 0 0.225 0.222 - 0.222 0.225 196,000 43,800 0.2235 0.175 0.172 - 0.172 0.175 252,432 0.1735 0.00%
2000-11-03 0 0.225 0.225 - 0.225 0.225 20,000 4,500 0.2250 0.175 0.175 - 0.175 0.175 25,758 0.1747 -2.17%
2000-11-02 0 0.230 0.222 - 0.230 0.230 100,000 23,000 0.2300 0.179 0.172 - 0.179 0.179 128,792 0.1786 1.77%
2000-11-01 0 0.226 0.222 - 0.226 0.226 60,000 13,560 0.2260 0.175 0.172 - 0.175 0.175 77,275 0.1755 0.00%
2000-10-31 0 0.226 0.226 - 0.221 0.232 300,000 67,940 0.2265 0.175 0.175 - 0.172 0.180 386,376 0.1758 2.26%
2000-10-30 0 0.221 0.221 0.225 0.220 0.221 100,000 22,026 0.2203 0.172 0.172 0.175 0.171 0.172 128,792 0.1710 -1.34%
2000-10-27 0 0.224 0.224 0.232 0.224 0.229 440,000 99,134 0.2253 0.174 0.174 0.180 0.174 0.178 566,685 0.1749 0.45%
2000-10-26 0 0.223 0.222 - 0.222 0.223 200,000 44,500 0.2225 0.173 0.172 - 0.172 0.173 257,584 0.1728 0.00%
2000-10-25 0 0.223 0.222 - 0.221 0.223 304,000 67,438 0.2218 0.173 0.172 - 0.172 0.173 391,528 0.1722 0.90%
2000-10-24 0 0.221 0.221 - 0.221 0.222 334,000 73,914 0.2213 0.172 0.172 - 0.172 0.172 430,165 0.1718 -0.45%
2000-10-23 0 0.222 0.221 - 0.222 0.222 200,000 44,400 0.2220 0.172 0.172 - 0.172 0.172 257,584 0.1724 0.91%
2000-10-20 0 0.220 0.220 - 0.220 0.220 90,000 19,800 0.2200 0.171 0.171 - 0.171 0.171 115,913 0.1708 -0.90%
2000-10-19 0 0.222 0.220 - 0.222 0.226 524,000 117,688 0.2246 0.172 0.171 - 0.172 0.175 674,870 0.1744 -3.48%
2000-10-18 0 0.230 0.228 - 0.227 0.231 1,094,000 250,348 0.2288 0.179 0.177 - 0.176 0.179 1,408,985 0.1777 -0.43%
2000-10-17 0 0.231 0.231 - 0.228 0.229 244,000 55,692 0.2282 0.179 0.179 - 0.177 0.178 314,252 0.1772 0.00%
2000-10-16 0 0.231 0.227 - 0.222 0.235 140,000 32,520 0.2323 0.179 0.176 - 0.172 0.182 180,309 0.1804 6.45%
2000-10-13 0 0.217 0.213 0.220 0.212 0.217 200,000 42,850 0.2143 0.168 0.165 0.171 0.165 0.168 257,584 0.1664 0.00%
2000-10-12 0 0.217 0.217 - 0.214 0.218 330,000 71,520 0.2167 0.168 0.168 - 0.166 0.169 425,014 0.1683 -1.81%
2000-10-11 0 0.221 0.221 - 0.219 0.227 810,000 180,480 0.2228 0.172 0.172 - 0.170 0.176 1,043,215 0.1730 -4.33%
2000-10-10 0 0.231 0.231 - 0.231 0.231 188,000 43,428 0.2310 0.179 0.179 - 0.179 0.179 242,129 0.1794 -1.70%
2000-10-09 0 0.235 0.231 0.239 0.235 0.235 200,000 47,000 0.2350 0.182 0.179 0.186 0.182 0.182 257,584 0.1825 -0.42%
2000-10-05 0 0.236 0.236 0.240 0.236 0.240 308,000 73,800 0.2396 0.183 0.183 0.186 0.183 0.186 396,679 0.1860 -0.84%
2000-10-04 0 0.238 - 0.242 - - 0 0 - 0.185 - 0.188 - - 0 - 0.00%
2000-10-03 0 0.238 - 0.244 0.238 0.238 200,000 47,600 0.2380 0.185 - 0.189 0.185 0.185 257,584 0.1848 -0.83%
2000-09-29 0 0.240 0.240 0.244 - - 0 0 - 0.186 0.186 0.189 - - 0 - 0.00%
2000-09-28 0 0.240 - 0.242 - - 0 0 - 0.186 - 0.188 - - 0 - 0.00%
2000-09-27 0 0.240 0.236 - 0.236 0.240 450,000 107,200 0.2382 0.186 0.183 - 0.183 0.186 579,564 0.1850 -1.64%
2000-09-26 0 0.244 - 0.244 0.244 0.244 200,000 48,800 0.2440 0.189 - 0.189 0.189 0.189 257,584 0.1895 1.67%
2000-09-25 0 0.240 0.240 - - - 0 0 - 0.186 0.186 - - - 0 - 2.56%
2000-09-22 0 0.234 0.234 - 0.234 0.235 260,000 61,040 0.2348 0.182 0.182 - 0.182 0.182 334,859 0.1823 -1.68%
2000-09-21 0 0.238 0.235 0.270 0.238 0.245 340,000 82,090 0.2414 0.185 0.182 0.210 0.185 0.190 437,893 0.1875 -4.80%
2000-09-20 0 0.250 - 0.250 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
2000-09-19 0 0.250 - 0.250 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
2000-09-18 0 0.250 0.246 0.265 0.250 0.260 250,000 64,000 0.2560 0.194 0.191 0.206 0.194 0.202 321,980 0.1988 -5.66%
2000-09-15 0 0.265 0.265 0.280 0.260 0.275 410,000 110,000 0.2683 0.206 0.206 0.217 0.202 0.214 528,047 0.2083 6.85%
2000-09-14 0 0.248 0.248 0.270 0.246 0.246 50,000 12,300 0.2460 0.193 0.193 0.210 0.191 0.191 64,396 0.1910 -0.80%
2000-09-12 0 0.250 0.250 0.280 0.250 0.255 300,000 76,000 0.2533 0.194 0.194 0.217 0.194 0.198 386,376 0.1967 -9.09%
2000-09-11 0 0.275 0.255 0.275 - - 0 0 - 0.214 0.198 0.214 - - 0 - -1.79%
2000-09-08 0 0.280 0.260 0.280 0.255 0.280 350,000 94,250 0.2693 0.217 0.202 0.217 0.198 0.217 450,772 0.2091 7.69%
2000-09-07 0 0.260 0.260 0.280 0.260 0.260 50,000 13,000 0.2600 0.202 0.202 0.217 0.202 0.202 64,396 0.2019 -7.14%
2000-09-06 0 0.280 0.255 - 0.260 0.280 102,000 28,520 0.2796 0.217 0.198 - 0.202 0.217 131,368 0.2171 7.69%
2000-09-05 0 0.260 0.260 0.275 0.260 0.260 70,000 18,200 0.2600 0.202 0.202 0.214 0.202 0.202 90,154 0.2019 0.00%
2000-09-04 0 0.260 0.260 0.275 - - 0 0 - 0.202 0.202 0.214 - - 0 - 1.96%
2000-09-01 0 0.255 0.248 - - - 0 0 - 0.198 0.193 - - - 0 - 0.00%
2000-08-31 0 0.255 0.255 0.270 0.255 0.255 140,000 36,100 0.2579 0.198 0.198 0.210 0.198 0.198 180,309 0.2002 -1.92%
2000-08-30 0 0.260 0.255 0.280 - - 0 0 - 0.202 0.198 0.217 - - 0 - 0.00%
2000-08-29 0 0.260 0.260 0.280 0.260 0.260 50,000 13,000 0.2600 0.202 0.202 0.217 0.202 0.202 64,396 0.2019 -7.14%
2000-08-28 0 0.280 - 0.280 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2000-08-25 0 0.280 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2000-08-24 0 0.280 0.280 0.290 0.280 0.290 688,000 192,660 0.2800 0.217 0.217 0.225 0.217 0.225 886,089 0.2174 0.00%
2000-08-23 0 0.280 0.280 0.290 0.280 0.280 400,000 112,000 0.2800 0.217 0.217 0.225 0.217 0.217 515,168 0.2174 0.00%
2000-08-22 0 0.280 0.280 0.290 0.265 0.280 440,000 121,600 0.2764 0.217 0.217 0.225 0.206 0.217 566,685 0.2146 9.80%
2000-08-21 0 0.255 - 0.255 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2000-08-18 0 0.255 0.255 - 0.248 0.260 500,000 128,350 0.2567 0.198 0.198 - 0.193 0.202 643,960 0.1993 -5.56%
2000-08-17 0 0.270 0.270 0.280 0.270 0.270 140,000 37,800 0.2700 0.210 0.210 0.217 0.210 0.210 180,309 0.2096 3.85%
2000-08-16 0 0.260 0.260 0.275 0.260 0.260 20,000 5,200 0.2600 0.202 0.202 0.214 0.202 0.202 25,758 0.2019 -3.70%
2000-08-15 0 0.270 0.260 0.270 0.270 0.275 260,000 70,750 0.2721 0.210 0.202 0.210 0.210 0.214 334,859 0.2113 -3.57%
2000-08-14 0 0.280 0.280 0.290 0.280 0.280 180,000 50,400 0.2800 0.217 0.217 0.225 0.217 0.217 231,826 0.2174 -5.08%
2000-08-11 0 0.295 0.270 0.295 0.290 0.295 50,000 14,700 0.2940 0.229 0.210 0.229 0.225 0.229 64,396 0.2283 3.51%
2000-08-10 0 0.285 - 0.295 - - 0 0 - 0.221 - 0.229 - - 0 - 0.00%
2000-08-09 0 0.285 0.285 0.300 0.280 0.300 1,202,000 351,950 0.2928 0.221 0.221 0.233 0.217 0.233 1,548,080 0.2273 1.79%
2000-08-08 0 0.280 0.275 0.295 0.280 0.280 26,000 7,280 0.2800 0.217 0.214 0.229 0.217 0.217 33,486 0.2174 0.00%
2000-08-07 0 0.280 0.275 0.300 0.280 0.290 840,000 239,600 0.2852 0.217 0.214 0.233 0.217 0.225 1,081,853 0.2215 -3.45%
2000-08-04 0 0.290 0.290 0.300 0.255 0.290 804,000 221,850 0.2759 0.225 0.225 0.233 0.198 0.225 1,035,488 0.2142 5.45%
2000-08-03 0 0.275 0.275 0.290 0.255 0.275 78,000 20,850 0.2673 0.214 0.214 0.225 0.198 0.214 100,458 0.2075 7.84%
2000-08-02 0 0.255 0.250 - 0.255 0.255 20,000 5,100 0.2550 0.198 0.194 - 0.198 0.198 25,758 0.1980 0.00%
2000-08-01 0 0.255 0.255 - 0.255 0.255 20,000 5,100 0.2550 0.198 0.198 - 0.198 0.198 25,758 0.1980 -7.27%
2000-07-31 0 0.275 0.260 0.275 0.275 0.275 50,000 13,750 0.2750 0.214 0.202 0.214 0.214 0.214 64,396 0.2135 -6.78%
2000-07-28 0 0.295 0.270 0.295 0.290 0.295 322,000 93,840 0.2914 0.229 0.210 0.229 0.225 0.229 414,710 0.2263 7.27%
2000-07-27 0 0.275 0.255 0.290 - - 0 0 - 0.214 0.198 0.225 - - 0 - 0.00%
2000-07-26 0 0.275 0.275 0.290 0.270 0.270 100,000 27,000 0.2700 0.214 0.214 0.225 0.210 0.210 128,792 0.2096 -5.17%
2000-07-25 0 0.290 0.260 0.290 0.290 0.290 260,000 75,400 0.2900 0.225 0.202 0.225 0.225 0.225 334,859 0.2252 3.57%
2000-07-24 0 0.280 0.260 0.290 0.275 0.280 720,000 200,100 0.2779 0.217 0.202 0.225 0.214 0.217 927,302 0.2158 0.00%
2000-07-21 0 0.280 0.260 0.300 0.280 0.280 300,000 84,000 0.2800 0.217 0.202 0.233 0.217 0.217 386,376 0.2174 -3.45%
2000-07-20 0 0.290 0.270 0.290 - - 0 0 - 0.225 0.210 0.225 - - 0 - 0.00%
2000-07-19 0 0.290 0.270 0.290 0.265 0.290 190,000 54,600 0.2874 0.225 0.210 0.225 0.206 0.225 244,705 0.2231 7.41%
2000-07-18 0 0.270 0.270 0.290 0.270 0.280 430,000 120,100 0.2793 0.210 0.210 0.225 0.210 0.217 553,806 0.2169 -1.82%
2000-07-17 0 0.275 0.275 0.295 0.275 0.275 20,000 5,500 0.2750 0.214 0.214 0.229 0.214 0.214 25,758 0.2135 -6.78%
2000-07-14 0 0.295 0.265 0.300 0.290 0.295 112,000 32,730 0.2922 0.229 0.206 0.233 0.225 0.229 144,247 0.2269 5.36%
2000-07-13 0 0.280 - 0.280 0.280 0.295 250,000 70,750 0.2830 0.217 - 0.217 0.217 0.229 321,980 0.2197 -5.08%
2000-07-12 0 0.295 0.270 0.295 0.290 0.295 320,000 93,900 0.2934 0.229 0.210 0.229 0.225 0.229 412,134 0.2278 3.51%
2000-07-11 0 0.285 0.275 0.290 0.275 0.285 656,000 186,000 0.2835 0.221 0.214 0.225 0.214 0.221 844,876 0.2202 3.64%
2000-07-10 0 0.275 0.255 0.295 0.275 0.275 300,000 82,500 0.2750 0.214 0.198 0.229 0.214 0.214 386,376 0.2135 -6.78%
2000-07-07 0 0.295 0.270 - 0.295 0.295 260,000 76,700 0.2950 0.229 0.210 - 0.229 0.229 334,859 0.2291 5.36%
2000-07-06 0 0.280 - 0.295 - - 0 0 - 0.217 - 0.229 - - 0 - 0.00%
2000-07-05 0 0.280 0.280 0.295 0.280 0.290 210,000 59,400 0.2829 0.217 0.217 0.229 0.217 0.225 270,463 0.2196 -5.08%
2000-07-04 0 0.295 0.280 0.295 0.290 0.295 210,000 61,400 0.2924 0.229 0.217 0.229 0.225 0.229 270,463 0.2270 0.00%
2000-07-03 0 0.295 0.275 0.290 0.295 0.295 40,000 11,800 0.2950 0.229 0.214 0.225 0.229 0.229 51,517 0.2291 0.00%
2000-06-30 0 0.295 0.275 - 0.280 0.295 500,000 144,500 0.2890 0.229 0.214 - 0.217 0.229 643,960 0.2244 3.51%
2000-06-29 0 0.285 0.285 0.295 0.285 0.295 780,000 228,300 0.2927 0.221 0.221 0.229 0.221 0.229 1,004,578 0.2273 -5.00%
2000-06-28 0 0.300 0.275 0.300 0.290 0.300 640,000 190,700 0.2980 0.233 0.214 0.233 0.225 0.233 824,269 0.2314 0.00%
2000-06-27 0 0.300 0.280 0.315 - - 0 0 - 0.233 0.217 0.245 - - 0 - 0.00%
2000-06-26 0 0.300 0.300 0.310 0.300 0.300 100,000 30,000 0.3000 0.233 0.233 0.241 0.233 0.233 128,792 0.2329 -3.23%
2000-06-23 0 0.310 0.305 0.340 0.300 0.350 1,762,000 568,730 0.3228 0.241 0.237 0.264 0.233 0.272 2,269,315 0.2506 -3.12%
2000-06-22 0 0.320 0.300 0.330 0.320 0.320 200,000 64,000 0.3200 0.248 0.233 0.256 0.248 0.248 257,584 0.2485 0.00%
2000-06-21 0 0.320 0.310 0.330 0.280 0.320 560,000 169,900 0.3034 0.248 0.241 0.256 0.217 0.248 721,235 0.2356 6.67%
2000-06-20 0 0.300 0.285 0.320 0.300 0.300 160,000 48,000 0.3000 0.233 0.221 0.248 0.233 0.233 206,067 0.2329 0.00%
2000-06-19 0 0.300 0.275 0.320 0.270 0.300 336,000 94,520 0.2813 0.233 0.214 0.248 0.210 0.233 432,741 0.2184 11.11%
2000-06-16 0 0.270 0.250 0.300 0.250 0.270 110,000 28,100 0.2555 0.210 0.194 0.233 0.194 0.210 141,671 0.1983 8.87%
2000-06-15 0 0.248 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2000-06-14 0 0.248 0.248 - - - 0 0 - 0.193 0.193 - - - 0 - 3.33%
2000-06-13 0 0.240 0.232 - 0.240 0.240 100,000 24,000 0.2400 0.186 0.180 - 0.186 0.186 128,792 0.1863 1.69%
2000-06-12 0 0.236 0.235 - 0.236 0.236 200,000 47,200 0.2360 0.183 0.182 - 0.183 0.183 257,584 0.1832 2.16%
2000-06-09 0 0.231 0.231 - 0.228 0.228 30,000 6,840 0.2280 0.179 0.179 - 0.177 0.177 38,638 0.1770 0.00%
2000-06-08 0 0.231 0.231 - - - 0 0 - 0.179 0.179 - - - 0 - 3.12%
2000-06-07 0 0.224 0.224 - 0.224 0.224 100,000 22,400 0.2240 0.174 0.174 - 0.174 0.174 128,792 0.1739 0.90%
2000-06-05 0 0.222 0.222 - 0.221 0.221 40,000 8,840 0.2210 0.172 0.172 - 0.172 0.172 51,517 0.1716 -1.33%
2000-06-02 0 0.225 0.225 - 0.221 0.225 110,000 24,710 0.2246 0.175 0.175 - 0.172 0.175 141,671 0.1744 1.81%
2000-06-01 0 0.221 0.221 - - - 0 0 - 0.172 0.172 - - - 0 - 0.45%
2000-05-31 0 0.220 0.218 - - - 0 0 - 0.171 0.169 - - - 0 - 0.00%
2000-05-30 0 0.220 - - 0.220 0.220 300,000 66,000 0.2200 0.171 - - 0.171 0.171 386,376 0.1708 0.00%
2000-05-29 0 0.220 0.220 - 0.214 0.214 322,000 68,908 0.2140 0.171 0.171 - 0.166 0.166 414,710 0.1662 2.80%
2000-05-26 0 0.214 0.210 - 0.214 0.214 100,000 21,400 0.2140 0.166 0.163 - 0.166 0.166 128,792 0.1662 -1.83%
2000-05-25 0 0.218 0.214 - 0.218 0.223 150,000 32,950 0.2197 0.169 0.166 - 0.169 0.173 193,188 0.1706 -1.80%
2000-05-24 0 0.222 0.218 - 0.222 0.226 200,000 44,800 0.2240 0.172 0.169 - 0.172 0.175 257,584 0.1739 -3.48%
2000-05-23 0 0.230 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2000-05-22 0 0.230 0.230 0.237 0.229 0.233 200,000 46,000 0.2300 0.179 0.179 0.184 0.178 0.181 257,584 0.1786 -2.95%
2000-05-19 0 0.237 0.234 - - - 0 0 - 0.184 0.182 - - - 0 - 0.00%
2000-05-18 0 0.237 0.234 - 0.237 0.241 150,000 35,800 0.2387 0.184 0.182 - 0.184 0.187 193,188 0.1853 -3.27%
2000-05-17 0 0.245 0.245 0.250 0.243 0.250 324,000 80,280 0.2478 0.190 0.190 0.194 0.189 0.194 417,286 0.1924 -2.00%
2000-05-16 0 0.250 0.248 0.255 0.238 0.250 346,000 84,108 0.2431 0.194 0.193 0.198 0.185 0.194 445,620 0.1887 4.17%
2000-05-15 0 0.240 - 0.290 0.238 0.260 414,000 102,940 0.2486 0.186 - 0.225 0.185 0.202 533,199 0.1931 -11.11%
2000-05-12 0 0.270 0.250 0.270 0.270 0.270 50,000 13,500 0.2700 0.210 0.194 0.210 0.210 0.210 64,396 0.2096 3.85%
2000-05-10 0 0.260 - 0.260 0.260 0.260 280,000 72,800 0.2600 0.202 - 0.202 0.202 0.202 360,618 0.2019 0.00%
2000-05-09 0 0.260 - 0.260 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
2000-05-08 0 0.260 0.248 - - - 0 0 - 0.202 0.193 - - - 0 - 0.00%
2000-05-05 0 0.260 0.260 0.280 0.260 0.260 300,000 78,000 0.2600 0.202 0.202 0.217 0.202 0.202 386,376 0.2019 1.96%
2000-05-04 0 0.255 0.255 0.280 0.255 0.255 20,000 5,100 0.2550 0.198 0.198 0.217 0.198 0.198 25,758 0.1980 -7.27%
2000-05-03 0 0.275 0.260 0.275 - - 0 0 - 0.214 0.202 0.214 - - 0 - 0.00%
2000-05-02 0 0.275 0.250 - 0.250 0.275 130,000 35,050 0.2696 0.214 0.194 - 0.194 0.214 167,430 0.2093 3.77%
2000-04-28 0 0.265 0.245 - 0.241 0.265 1,530,000 380,250 0.2485 0.206 0.190 - 0.187 0.206 1,970,518 0.1930 9.50%
2000-04-27 0 0.242 0.242 0.250 0.242 0.246 170,000 41,540 0.2444 0.188 0.188 0.194 0.188 0.191 218,946 0.1897 -3.20%
2000-04-26 0 0.250 0.246 0.275 0.246 0.255 360,000 90,260 0.2507 0.194 0.191 0.214 0.191 0.198 463,651 0.1947 0.00%
2000-04-25 0 0.250 0.250 - 0.250 0.255 1,402,000 351,260 0.2505 0.194 0.194 - 0.194 0.198 1,805,664 0.1945 -1.96%
2000-04-20 0 0.255 0.255 0.270 0.250 0.250 90,000 22,500 0.2500 0.198 0.198 0.210 0.194 0.194 115,913 0.1941 -5.56%
2000-04-19 0 0.270 0.250 0.280 0.250 0.275 320,000 84,400 0.2638 0.210 0.194 0.217 0.194 0.214 412,134 0.2048 5.88%
2000-04-18 0 0.255 0.250 0.255 0.250 0.260 1,080,000 274,550 0.2542 0.198 0.194 0.198 0.194 0.202 1,390,954 0.1974 -1.92%
2000-04-17 0 0.260 - 0.270 - - 0 0 - 0.202 - 0.210 - - 0 - 0.00%
2000-04-14 0 0.260 0.249 - 0.260 0.260 20,000 5,200 0.2600 0.202 0.193 - 0.202 0.202 25,758 0.2019 0.00%
2000-04-13 0 0.260 0.260 0.270 0.260 0.265 200,000 52,250 0.2613 0.202 0.202 0.210 0.202 0.206 257,584 0.2028 -7.14%
2000-04-12 0 0.280 0.270 0.280 0.280 0.280 150,000 42,000 0.2800 0.217 0.210 0.217 0.217 0.217 193,188 0.2174 0.00%
2000-04-11 0 0.280 0.270 0.280 0.260 0.280 730,000 201,600 0.2762 0.217 0.210 0.217 0.202 0.217 940,182 0.2144 -6.67%
2000-04-10 0 0.300 0.300 0.310 0.285 0.300 446,000 131,870 0.2957 0.233 0.233 0.241 0.221 0.233 574,412 0.2296 -9.09%
2000-04-07 0 0.330 - 0.330 0.330 0.330 100,000 33,000 0.3300 0.256 - 0.256 0.256 0.256 128,792 0.2562 3.13%
2000-04-06 0 0.320 0.305 0.320 0.320 0.360 350,000 124,000 0.3543 0.248 0.237 0.248 0.248 0.280 450,772 0.2751 -5.88%
2000-04-05 0 0.340 0.305 - 0.300 0.340 412,000 131,780 0.3199 0.264 0.237 - 0.233 0.264 530,623 0.2483 3.03%
2000-04-03 0 0.330 0.330 0.350 0.330 0.330 160,000 52,800 0.3300 0.256 0.256 0.272 0.256 0.256 206,067 0.2562 -5.71%
2000-03-31 0 0.350 0.335 0.350 0.340 0.350 180,000 61,400 0.3411 0.272 0.260 0.272 0.264 0.272 231,826 0.2649 -1.41%
2000-03-30 0 0.355 0.330 0.355 0.360 0.360 310,000 111,600 0.3600 0.276 0.256 0.276 0.280 0.280 399,255 0.2795 1.43%
2000-03-29 0 0.350 0.340 0.350 0.340 0.350 558,000 193,420 0.3466 0.272 0.264 0.272 0.264 0.272 718,659 0.2691 0.00%
2000-03-28 0 0.350 0.350 0.360 0.350 0.380 340,000 122,410 0.3600 0.272 0.272 0.280 0.272 0.295 437,893 0.2795 -2.78%
2000-03-27 0 0.360 0.355 0.360 0.355 0.370 530,000 192,140 0.3625 0.280 0.276 0.280 0.276 0.287 682,598 0.2815 1.41%
2000-03-24 0 0.355 0.355 0.375 0.350 0.385 440,000 161,400 0.3668 0.276 0.276 0.291 0.272 0.299 566,685 0.2848 1.43%
2000-03-23 0 0.350 0.350 0.380 0.350 0.380 458,000 167,940 0.3667 0.272 0.272 0.295 0.272 0.295 589,867 0.2847 -2.78%
2000-03-22 0 0.360 0.350 0.370 0.335 0.360 186,000 64,970 0.3493 0.280 0.272 0.287 0.260 0.280 239,553 0.2712 2.86%
2000-03-21 0 0.350 0.350 0.375 0.350 0.380 490,000 175,000 0.3571 0.272 0.272 0.291 0.272 0.295 631,081 0.2773 -2.78%
2000-03-20 0 0.360 0.360 0.400 0.360 0.360 100,000 36,000 0.3600 0.280 0.280 0.311 0.280 0.280 128,792 0.2795 0.00%
2000-03-17 0 0.360 0.360 0.400 0.350 0.370 120,000 42,950 0.3579 0.280 0.280 0.311 0.272 0.287 154,550 0.2779 -10.00%
2000-03-16 0 0.400 0.380 0.400 - - 0 0 - 0.311 0.295 0.311 - - 0 - -1.23%
2000-03-15 0 0.405 0.375 0.405 0.365 0.405 690,000 262,950 0.3811 0.314 0.291 0.314 0.283 0.314 888,665 0.2959 1.25%
2000-03-14 0 0.400 0.400 0.415 0.390 0.430 1,740,000 709,500 0.4078 0.311 0.311 0.322 0.303 0.334 2,240,981 0.3166 0.00%
2000-03-13 0 0.400 0.400 0.410 0.360 0.420 1,242,000 485,210 0.3907 0.311 0.311 0.318 0.280 0.326 1,599,597 0.3033 9.59%
2000-03-10 0 0.365 0.365 0.400 0.365 0.410 454,000 175,680 0.3870 0.283 0.283 0.311 0.283 0.318 584,716 0.3005 -10.98%
2000-03-09 0 0.410 0.390 0.410 0.385 0.410 1,290,000 513,180 0.3978 0.318 0.303 0.318 0.299 0.318 1,661,417 0.3089 10.81%
2000-03-08 0 0.370 0.370 0.390 0.350 0.390 1,372,000 508,030 0.3703 0.287 0.287 0.303 0.272 0.303 1,767,026 0.2875 5.71%
2000-03-07 0 0.350 0.350 0.365 0.350 0.380 350,000 126,500 0.3614 0.272 0.272 0.283 0.272 0.295 450,772 0.2806 -5.41%
2000-03-06 0 0.370 0.365 0.370 0.345 0.385 1,264,000 470,810 0.3725 0.287 0.283 0.287 0.268 0.299 1,627,931 0.2892 2.78%
2000-03-03 0 0.360 0.360 0.365 0.350 0.375 982,000 352,890 0.3594 0.280 0.280 0.283 0.272 0.291 1,264,737 0.2790 2.86%
2000-03-02 0 0.350 0.340 0.350 0.350 0.355 550,000 193,250 0.3514 0.272 0.264 0.272 0.272 0.276 708,356 0.2728 1.45%
2000-03-01 0 0.345 0.340 0.360 0.340 0.375 350,000 123,750 0.3536 0.268 0.264 0.280 0.264 0.291 450,772 0.2745 -6.76%
2000-02-29 0 0.370 0.355 0.375 0.340 0.370 920,791 324,365 0.3523 0.287 0.276 0.291 0.264 0.287 1,185,905 0.2735 5.71%
2000-02-28 0 0.350 0.350 0.365 0.350 0.390 1,744,000 641,860 0.3680 0.272 0.272 0.283 0.272 0.303 2,246,133 0.2858 -14.63%
2000-02-25 0 0.410 0.400 0.425 0.400 0.450 1,646,000 689,270 0.4188 0.318 0.311 0.330 0.311 0.349 2,119,916 0.3251 -11.83%
2000-02-24 0 0.465 0.465 0.470 0.460 0.485 2,158,000 1,009,130 0.4676 0.361 0.361 0.365 0.357 0.377 2,779,331 0.3631 -1.06%
2000-02-23 0 0.470 0.470 0.475 0.460 0.490 3,990,000 1,914,260 0.4798 0.365 0.365 0.369 0.357 0.380 5,138,801 0.3725 4.44%
2000-02-22 0 0.450 0.450 0.455 0.410 0.455 2,938,000 1,275,830 0.4343 0.349 0.349 0.353 0.318 0.353 3,783,909 0.3372 -1.10%
2000-02-21 0 0.455 0.455 0.460 0.445 0.460 1,144,000 515,350 0.4505 0.353 0.353 0.357 0.346 0.357 1,473,381 0.3498 -1.09%
2000-02-18 0 0.460 0.430 0.460 0.430 0.485 4,576,000 2,105,160 0.4600 0.357 0.334 0.357 0.334 0.377 5,893,522 0.3572 2.22%
2000-02-17 0 0.450 0.450 0.475 0.450 0.480 2,350,000 1,092,300 0.4648 0.349 0.349 0.369 0.349 0.373 3,026,612 0.3609 -4.26%
2000-02-16 0 0.470 0.470 0.475 0.465 0.540 7,864,000 3,842,200 0.4886 0.365 0.365 0.369 0.361 0.419 10,128,203 0.3794 14.63%
2000-02-15 0 0.410 0.410 0.430 0.405 0.445 1,890,000 795,200 0.4207 0.318 0.318 0.334 0.314 0.346 2,434,169 0.3267 -7.87%
2000-02-14 0 0.445 0.430 0.445 0.380 0.445 2,898,000 1,209,470 0.4173 0.346 0.334 0.346 0.295 0.346 3,732,392 0.3240 3.49%
2000-02-11 0 0.430 0.430 0.435 0.430 0.500 4,416,000 1,996,090 0.4520 0.334 0.334 0.338 0.334 0.388 5,687,455 0.3510 -13.13%
2000-02-10 0 0.495 0.490 0.495 0.490 0.550 6,532,000 3,402,820 0.5209 0.384 0.380 0.384 0.380 0.427 8,412,694 0.4045 0.00%
2000-02-09 0 0.495 0.485 0.495 0.440 0.540 7,454,000 3,738,770 0.5016 0.384 0.377 0.384 0.342 0.419 9,600,156 0.3894 12.50%
2000-02-08 0 0.440 0.440 0.455 0.440 0.460 812,000 358,460 0.4415 0.342 0.342 0.353 0.342 0.357 1,045,791 0.3428 -4.35%
2000-02-03 0 0.460 0.450 0.460 0.430 0.480 1,374,000 624,180 0.4543 0.357 0.349 0.357 0.334 0.373 1,769,602 0.3527 2.22%
2000-02-02 0 0.450 0.445 0.460 0.435 0.460 2,302,000 1,015,000 0.4409 0.349 0.346 0.357 0.338 0.357 2,964,792 0.3424 -3.23%
2000-02-01 0 0.465 0.460 0.480 0.460 0.500 1,540,000 732,300 0.4755 0.361 0.357 0.373 0.357 0.388 1,983,397 0.3692 -3.12%
2000-01-31 0 0.480 0.480 0.495 0.470 0.520 1,540,000 759,900 0.4934 0.373 0.373 0.384 0.365 0.404 1,983,397 0.3831 2.13%
2000-01-28 0 0.470 0.450 0.475 0.470 0.485 2,042,000 977,110 0.4785 0.365 0.349 0.369 0.365 0.377 2,629,933 0.3715 -4.08%
2000-01-27 0 0.490 0.490 0.495 0.460 0.510 3,794,000 1,865,910 0.4918 0.380 0.380 0.384 0.357 0.396 4,886,369 0.3819 1.03%
2000-01-26 0 0.485 0.480 0.485 0.440 0.490 3,056,000 1,449,740 0.4744 0.377 0.373 0.377 0.342 0.380 3,935,884 0.3683 7.78%
2000-01-25 0 0.450 0.440 0.450 0.425 0.490 2,850,000 1,331,960 0.4674 0.349 0.342 0.349 0.330 0.380 3,670,572 0.3629 -9.09%
2000-01-24 0 0.495 0.485 0.495 0.460 0.580 10,956,000 5,570,270 0.5084 0.384 0.377 0.384 0.357 0.450 14,110,452 0.3948 8.79%
2000-01-21 0 0.455 0.460 - 0.360 0.450 6,912,000 2,836,890 0.4104 0.353 0.357 - 0.280 0.349 8,902,103 0.3187 31.88%
2000-01-20 0 0.345 0.345 0.365 0.335 0.365 580,000 205,600 0.3545 0.268 0.268 0.283 0.260 0.283 746,994 0.2752 -2.82%
2000-01-19 0 0.355 0.335 0.355 0.325 0.355 830,000 281,110 0.3387 0.276 0.260 0.276 0.252 0.276 1,068,974 0.2630 4.41%
2000-01-18 0 0.340 0.320 0.340 0.320 0.340 374,000 124,040 0.3317 0.264 0.248 0.264 0.248 0.264 481,682 0.2575 0.00%
2000-01-17 0 0.340 0.320 0.340 0.310 0.340 774,000 243,460 0.3145 0.264 0.248 0.264 0.241 0.264 996,850 0.2442 9.68%
2000-01-14 0 0.310 0.300 0.320 0.305 0.310 150,000 46,000 0.3067 0.241 0.233 0.248 0.237 0.241 193,188 0.2381 0.00%
2000-01-13 0 0.310 0.295 0.320 0.310 0.310 130,000 40,300 0.3100 0.241 0.229 0.248 0.241 0.241 167,430 0.2407 3.33%
2000-01-12 0 0.300 0.300 0.310 0.290 0.330 940,000 292,200 0.3109 0.233 0.233 0.241 0.225 0.256 1,210,645 0.2414 -6.25%
2000-01-11 0 0.320 0.320 0.330 0.320 0.345 870,000 283,750 0.3261 0.248 0.248 0.256 0.248 0.268 1,120,490 0.2532 0.00%
2000-01-10 0 0.320 0.320 0.335 0.295 0.350 358,000 118,610 0.3313 0.248 0.248 0.260 0.229 0.272 461,075 0.2572 8.47%
2000-01-07 0 0.295 0.295 - 0.295 0.295 450,000 132,750 0.2950 0.229 0.229 - 0.229 0.229 579,564 0.2291 -1.67%
2000-01-06 0 0.300 0.300 0.340 0.300 0.310 278,000 84,400 0.3036 0.233 0.233 0.264 0.233 0.241 358,042 0.2357 -6.25%
2000-01-05 0 0.320 0.300 0.350 0.290 0.330 990,000 296,260 0.2993 0.248 0.233 0.272 0.225 0.256 1,275,041 0.2324 -3.03%
2000-01-04 0 0.330 0.325 0.340 0.310 0.370 1,920,000 645,250 0.3361 0.256 0.252 0.264 0.241 0.287 2,472,807 0.2609 -7.04%
2000-01-03 0 0.355 0.365 0.370 0.355 0.420 1,480,000 553,700 0.3741 0.276 0.283 0.287 0.276 0.326 1,906,122 0.2905 -19.32%
1999-12-30 0 0.440 0.415 0.430 0.320 0.450 5,328,000 2,157,220 0.4049 0.342 0.322 0.334 0.248 0.349 6,862,038 0.3144 37.50%
1999-12-29 0 0.320 0.315 0.350 0.300 0.335 2,692,000 840,400 0.3122 0.248 0.245 0.272 0.233 0.260 3,467,081 0.2424 6.67%
1999-12-28 0 0.300 0.260 0.300 0.250 0.300 590,000 159,450 0.2703 0.233 0.202 0.233 0.194 0.233 759,873 0.2098 21.95%
1999-12-24 0 0.246 0.244 - - - 0 0 - 0.191 0.189 - - - 0 - 0.00%
1999-12-23 0 0.246 0.246 - 0.242 0.242 20,000 4,840 0.2420 0.191 0.191 - 0.188 0.188 25,758 0.1879 0.41%
1999-12-22 0 0.245 0.245 0.255 0.242 0.248 430,000 104,850 0.2438 0.190 0.190 0.198 0.188 0.193 553,806 0.1893 -0.41%
1999-12-21 0 0.246 0.243 - 0.241 0.246 904,000 220,134 0.2435 0.191 0.189 - 0.187 0.191 1,164,280 0.1891 2.07%
1999-12-20 0 0.241 0.241 0.243 0.241 0.247 436,000 105,762 0.2426 0.187 0.187 0.189 0.187 0.192 561,533 0.1883 -0.82%
1999-12-17 0 0.243 0.237 0.243 0.238 0.243 580,000 140,190 0.2417 0.189 0.184 0.189 0.185 0.189 746,994 0.1877 -0.82%
1999-12-16 0 0.245 0.243 - 0.245 0.245 100,000 24,500 0.2450 0.190 0.189 - 0.190 0.190 128,792 0.1902 0.00%
1999-12-15 0 0.245 0.243 0.250 0.245 0.250 500,000 124,000 0.2480 0.190 0.189 0.194 0.190 0.194 643,960 0.1926 -3.92%
1999-12-14 0 0.255 0.250 0.260 0.250 0.260 846,000 215,600 0.2548 0.198 0.194 0.202 0.194 0.202 1,089,580 0.1979 -1.92%
1999-12-13 0 0.260 0.250 0.260 0.250 0.260 98,000 25,100 0.2561 0.202 0.194 0.202 0.194 0.202 126,216 0.1989 0.00%
1999-12-10 0 0.260 0.246 0.270 0.243 0.260 290,000 73,220 0.2525 0.202 0.191 0.210 0.189 0.202 373,497 0.1960 5.69%
1999-12-09 0 0.246 0.246 0.260 0.246 0.260 390,000 99,480 0.2551 0.191 0.191 0.202 0.191 0.202 502,289 0.1981 -5.38%
1999-12-08 0 0.260 0.260 - - - 0 0 - 0.202 0.202 - - - 0 - 4.00%
1999-12-07 0 0.250 0.250 - - - 10,000 2,500 0.2500 0.194 0.194 - - - 12,879 0.1941 0.00%
1999-12-06 0 0.250 0.246 - 0.250 0.250 130,000 32,500 0.2500 0.194 0.191 - 0.194 0.194 167,430 0.1941 -1.96%
1999-12-03 0 0.255 0.255 0.280 0.248 0.260 120,000 30,380 0.2532 0.198 0.198 0.217 0.193 0.202 154,550 0.1966 -1.92%
1999-12-02 0 0.260 - 0.280 - - 324 4,212 13.000 0.202 - 0.217 - - 417 10.094 0.00%
1999-12-01 0 0.260 0.250 0.260 0.250 0.260 100,000 25,700 0.2570 0.202 0.194 0.202 0.194 0.202 128,792 0.1995 0.00%
1999-11-30 0 0.260 - 0.280 - - 0 0 - 0.202 - 0.217 - - 0 - 0.00%
1999-11-29 0 0.260 0.255 - 0.250 0.260 110,000 28,250 0.2568 0.202 0.198 - 0.194 0.202 141,671 0.1994 -1.89%
1999-11-26 0 0.265 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
1999-11-25 0 0.265 - 0.285 - - 0 0 - 0.206 - 0.221 - - 0 - 0.00%
1999-11-24 0 0.265 - 0.285 - - 0 0 - 0.206 - 0.221 - - 0 - 0.00%
1999-11-23 0 0.265 - 0.285 - - 0 0 - 0.206 - 0.221 - - 0 - 0.00%
1999-11-22 0 0.265 - 0.285 - - 0 0 - 0.206 - 0.221 - - 0 - 0.00%
1999-11-19 0 0.265 0.265 0.285 - - 0 0 - 0.206 0.206 0.221 - - 0 - 0.00%
1999-11-18 0 0.265 0.265 0.285 0.265 0.270 254,000 68,060 0.2680 0.206 0.206 0.221 0.206 0.210 327,132 0.2081 0.00%
1999-11-17 0 0.265 0.265 0.275 0.265 0.280 660,000 179,400 0.2718 0.206 0.206 0.214 0.206 0.217 850,027 0.2111 -5.36%
1999-11-16 0 0.280 0.275 0.285 0.270 0.290 240,000 67,200 0.2800 0.217 0.214 0.221 0.210 0.225 309,101 0.2174 -3.45%
1999-11-15 0 0.290 0.285 0.310 0.265 0.290 230,000 63,450 0.2759 0.225 0.221 0.241 0.206 0.225 296,222 0.2142 5.45%
1999-11-12 0 0.275 0.275 0.280 0.270 0.275 196,000 53,020 0.2705 0.214 0.214 0.217 0.210 0.214 252,432 0.2100 0.00%
1999-11-11 0 0.275 0.270 0.275 0.265 0.275 706,000 190,620 0.2700 0.214 0.210 0.214 0.206 0.214 909,272 0.2096 5.77%
1999-11-10 0 0.260 0.260 - 0.260 0.260 40,000 10,400 0.2600 0.202 0.202 - 0.202 0.202 51,517 0.2019 -1.89%
1999-11-09 0 0.265 0.265 0.295 0.265 0.280 230,000 63,050 0.2741 0.206 0.206 0.229 0.206 0.217 296,222 0.2128 0.00%
1999-11-08 0 0.265 0.265 0.290 0.265 0.280 90,000 25,050 0.2783 0.206 0.206 0.225 0.206 0.217 115,913 0.2161 -8.62%
1999-11-05 0 0.290 0.275 0.290 0.275 0.290 490,000 139,100 0.2839 0.225 0.214 0.225 0.214 0.225 631,081 0.2204 -3.33%
1999-11-04 0 0.300 - 0.300 - - 0 0 - 0.233 - 0.233 - - 0 - 0.00%
1999-11-03 0 0.300 - 0.300 0.300 0.300 170,000 51,000 0.3000 0.233 - 0.233 0.233 0.233 218,946 0.2329 0.00%
1999-11-02 0 0.300 - 0.310 0.300 0.300 40,000 12,000 0.3000 0.233 - 0.241 0.233 0.233 51,517 0.2329 5.26%
1999-11-01 0 0.285 0.270 0.300 - - 0 0 - 0.221 0.210 0.233 - - 0 - 0.00%
1999-10-29 0 0.285 - 0.300 - - 0 0 - 0.221 - 0.233 - - 0 - 0.00%
1999-10-28 0 0.285 0.265 0.285 0.285 0.285 80,000 22,800 0.2850 0.221 0.206 0.221 0.221 0.221 103,034 0.2213 7.55%
1999-10-27 0 0.265 0.265 0.275 0.265 0.270 278,000 74,020 0.2663 0.206 0.206 0.214 0.206 0.210 358,042 0.2067 0.00%
1999-10-26 0 0.265 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
1999-10-25 0 0.265 - 0.265 0.265 0.270 220,000 59,300 0.2695 0.206 - 0.206 0.206 0.210 283,342 0.2093 1.92%
1999-10-22 0 0.260 0.260 - 0.260 0.265 168,000 43,890 0.2613 0.202 0.202 - 0.202 0.206 216,371 0.2028 0.00%
1999-10-21 0 0.260 0.255 0.260 0.260 0.260 200,000 52,000 0.2600 0.202 0.198 0.202 0.202 0.202 257,584 0.2019 -1.89%
1999-10-20 0 0.265 0.249 0.280 - - 0 0 - 0.206 0.193 0.217 - - 0 - 0.00%
1999-10-19 0 0.265 0.265 0.280 0.265 0.265 90,000 23,850 0.2650 0.206 0.206 0.217 0.206 0.206 115,913 0.2058 -1.85%
1999-10-15 0 0.270 0.270 0.280 0.270 0.270 30,000 8,100 0.2700 0.210 0.210 0.217 0.210 0.210 38,638 0.2096 -6.90%
1999-10-14 0 0.290 - 0.300 - - 0 0 - 0.225 - 0.233 - - 0 - 0.00%
1999-10-13 0 0.290 0.300 - 0.270 0.270 20,000 5,400 0.2700 0.225 0.233 - 0.210 0.210 25,758 0.2096 3.57%
1999-10-12 0 0.280 0.280 - 0.270 0.270 76,000 20,520 0.2700 0.217 0.217 - 0.210 0.210 97,882 0.2096 3.70%
1999-10-11 0 0.270 0.270 0.300 0.270 0.270 100,000 27,000 0.2700 0.210 0.210 0.233 0.210 0.210 128,792 0.2096 -3.57%
1999-10-08 0 0.280 0.280 0.300 0.270 0.280 250,000 69,800 0.2792 0.217 0.217 0.233 0.210 0.217 321,980 0.2168 7.69%
1999-10-07 0 0.260 0.260 0.280 0.260 0.260 36,000 9,360 0.2600 0.202 0.202 0.217 0.202 0.202 46,365 0.2019 -1.89%
1999-10-06 0 0.265 0.255 0.280 - - 0 0 - 0.206 0.198 0.217 - - 0 - 0.00%
1999-10-05 0 0.265 - 0.280 0.265 0.265 150,000 39,750 0.2650 0.206 - 0.217 0.206 0.206 193,188 0.2058 -1.85%
1999-10-04 0 0.270 0.270 0.280 0.270 0.275 110,000 29,850 0.2714 0.210 0.210 0.217 0.210 0.214 141,671 0.2107 -1.82%
1999-09-30 0 0.275 0.265 - 0.275 0.275 50,000 13,750 0.2750 0.214 0.206 - 0.214 0.214 64,396 0.2135 3.77%
1999-09-29 0 0.265 0.265 - 0.265 0.265 50,000 13,250 0.2650 0.206 0.206 - 0.206 0.206 64,396 0.2058 0.00%
1999-09-28 0 0.265 0.265 - 0.260 0.260 40,000 10,400 0.2600 0.206 0.206 - 0.202 0.202 51,517 0.2019 0.00%
1999-09-27 0 0.265 0.265 0.290 0.265 0.290 148,000 41,720 0.2819 0.206 0.206 0.225 0.206 0.225 190,612 0.2189 -10.17%
1999-09-24 0 0.295 - 0.315 - - 0 0 - 0.229 - 0.245 - - 0 - 0.00%
1999-09-23 0 0.295 0.295 0.325 0.295 0.330 144,000 43,730 0.3037 0.229 0.229 0.252 0.229 0.256 185,460 0.2358 -4.84%
1999-09-22 0 0.310 0.310 0.320 0.300 0.310 42,000 12,700 0.3024 0.241 0.241 0.248 0.233 0.241 54,093 0.2348 -3.12%
1999-09-21 0 0.320 0.305 0.320 - - 0 0 - 0.248 0.237 0.248 - - 0 - 0.00%
1999-09-20 0 0.320 0.315 0.335 0.310 0.320 300,000 94,000 0.3133 0.248 0.245 0.260 0.241 0.248 386,376 0.2433 4.92%
1999-09-17 0 0.305 0.305 0.315 0.305 0.310 224,000 68,970 0.3079 0.237 0.237 0.245 0.237 0.241 288,494 0.2391 0.00%
1999-09-15 0 0.305 0.300 - 0.305 0.305 20,000 6,100 0.3050 0.237 0.233 - 0.237 0.237 25,758 0.2368 0.00%
1999-09-14 0 0.305 0.300 0.310 0.305 0.305 116,000 35,380 0.3050 0.237 0.233 0.241 0.237 0.237 149,399 0.2368 0.00%
1999-09-13 0 0.305 0.300 - - - 0 0 - 0.237 0.233 - - - 0 - 0.00%
1999-09-10 0 0.305 0.305 0.320 0.305 0.310 580,000 178,800 0.3083 0.237 0.237 0.248 0.237 0.241 746,994 0.2394 1.67%
1999-09-09 0 0.300 0.300 0.320 0.300 0.300 120,000 36,000 0.3000 0.233 0.233 0.248 0.233 0.233 154,550 0.2329 0.00%
1999-09-08 0 0.300 0.300 0.305 0.300 0.300 370,000 111,000 0.3000 0.233 0.233 0.237 0.233 0.233 476,530 0.2329 0.00%
1999-09-07 0 0.300 0.300 0.310 0.285 0.300 1,178,000 336,350 0.2855 0.233 0.233 0.241 0.221 0.233 1,517,170 0.2217 0.00%
1999-09-06 0 0.300 0.295 0.300 0.290 0.300 74,000 21,800 0.2946 0.233 0.229 0.233 0.225 0.233 95,306 0.2287 1.69%
1999-09-03 0 0.295 0.285 0.295 - - 0 0 - 0.229 0.221 0.229 - - 0 - 0.00%
1999-09-02 0 0.295 0.285 0.300 0.285 0.295 70,000 20,450 0.2921 0.229 0.221 0.233 0.221 0.229 90,154 0.2268 -1.67%
1999-09-01 0 0.300 0.285 0.300 - - 0 0 - 0.233 0.221 0.233 - - 0 - 0.00%
1999-08-31 0 0.300 0.285 - - - 0 0 - 0.233 0.221 - - - 0 - 0.00%
1999-08-30 0 0.300 0.300 0.310 0.290 0.310 166,000 49,600 0.2988 0.233 0.233 0.241 0.225 0.241 213,795 0.2320 1.69%
1999-08-27 0 0.295 0.295 0.320 0.290 0.310 100,000 30,000 0.3000 0.229 0.229 0.248 0.225 0.241 128,792 0.2329 -10.61%
1999-08-26 0 0.330 - 0.340 - - 0 0 - 0.256 - 0.264 - - 0 - 0.00%
1999-08-25 0 0.330 - 0.330 - - 0 0 - 0.256 - 0.256 - - 0 - 0.00%
1999-08-24 0 0.330 - - - - 0 0 - 0.256 - - - - 0 - 0.00%
1999-08-23 0 0.330 - 0.350 - - 0 0 - 0.256 - 0.272 - - 0 - 0.00%
1999-08-20 0 0.330 0.310 0.330 0.305 0.330 142,000 43,360 0.3054 0.256 0.241 0.256 0.237 0.256 182,885 0.2371 10.00%
1999-08-19 0 0.300 0.300 0.320 - - 0 0 - 0.233 0.233 0.248 - - 0 - 5.26%
1999-08-18 0 0.285 0.285 0.330 0.285 0.290 100,000 28,750 0.2875 0.221 0.221 0.256 0.221 0.225 128,792 0.2232 -1.72%
1999-08-17 0 0.290 0.290 0.310 0.290 0.310 180,000 53,270 0.2959 0.225 0.225 0.241 0.225 0.241 231,826 0.2298 -6.45%
1999-08-16 0 0.310 0.310 0.330 0.310 0.310 30,000 9,300 0.3100 0.241 0.241 0.256 0.241 0.241 38,638 0.2407 -6.06%
1999-08-13 0 0.330 0.315 0.330 - - 0 0 - 0.256 0.245 0.256 - - 0 - -4.35%
1999-08-12 0 0.345 - 0.345 - - 0 0 - 0.268 - 0.268 - - 0 - 0.00%
1999-08-11 0 0.345 - 0.360 - - 50,000 17,250 0.3450 0.268 - 0.280 - - 64,396 0.2679 0.00%
1999-08-10 0 0.345 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
1999-08-09 0 0.345 - 0.345 - - 0 0 - 0.268 - 0.268 - - 0 - 0.00%
1999-08-06 0 0.345 0.330 - - - 0 0 - 0.268 0.256 - - - 0 - 0.00%
1999-08-05 0 0.345 0.335 - - - 3,739 1,290 0.3450 0.268 0.260 - - - 4,816 0.2679 0.00%
1999-08-04 0 0.345 0.335 0.345 0.345 0.345 120,000 41,400 0.3450 0.268 0.260 0.268 0.268 0.268 154,550 0.2679 1.47%
1999-08-03 0 0.340 0.335 0.340 0.340 0.345 230,000 78,500 0.3413 0.264 0.260 0.264 0.264 0.268 296,222 0.2650 -2.86%
1999-08-02 0 0.350 0.335 0.350 - - 0 0 - 0.272 0.260 0.272 - - 0 - 0.00%
1999-07-30 0 0.350 0.335 0.350 0.350 0.350 190,000 66,500 0.3500 0.272 0.260 0.272 0.272 0.272 244,705 0.2718 0.00%
1999-07-29 0 0.350 0.350 0.370 0.350 0.350 50,000 17,500 0.3500 0.272 0.272 0.287 0.272 0.272 64,396 0.2718 2.94%
1999-07-28 0 0.340 0.340 0.370 0.330 0.330 20,000 6,600 0.3300 0.264 0.264 0.287 0.256 0.256 25,758 0.2562 -2.86%
1999-07-27 0 0.350 0.330 0.370 - - 0 0 - 0.272 0.256 0.287 - - 0 - 0.00%
1999-07-26 0 0.350 0.340 0.370 0.340 0.385 280,000 98,100 0.3504 0.272 0.264 0.287 0.264 0.299 360,618 0.2720 -9.09%
1999-07-23 0 0.385 0.350 0.385 0.350 0.390 222,000 78,400 0.3532 0.299 0.272 0.299 0.272 0.303 285,918 0.2742 4.05%
1999-07-22 0 0.370 0.370 0.375 0.370 0.395 656,000 251,370 0.3832 0.287 0.287 0.291 0.287 0.307 844,876 0.2975 -2.63%
1999-07-21 0 0.380 0.375 0.380 0.325 0.380 830,000 297,720 0.3587 0.295 0.291 0.295 0.252 0.295 1,068,974 0.2785 5.56%
1999-07-20 0 0.360 0.355 0.360 0.355 0.380 1,048,000 385,270 0.3676 0.280 0.276 0.280 0.276 0.295 1,349,740 0.2854 -5.26%
1999-07-19 0 0.380 0.370 0.375 0.375 0.405 2,720,000 1,050,500 0.3862 0.295 0.287 0.291 0.291 0.314 3,503,143 0.2999 -7.32%
1999-07-16 0 0.410 0.410 0.420 0.410 0.450 2,914,000 1,238,810 0.4251 0.318 0.318 0.326 0.318 0.349 3,752,999 0.3301 -7.87%
1999-07-15 0 0.445 0.440 0.445 0.415 0.465 16,270,000 7,177,850 0.4412 0.346 0.342 0.346 0.322 0.361 20,954,459 0.3425 5.95%
1999-07-14 0 0.420 0.395 0.420 0.395 0.425 4,170,000 1,721,700 0.4129 0.326 0.307 0.326 0.307 0.330 5,370,627 0.3206 0.00%
1999-07-13 0 0.420 0.405 0.420 0.380 0.425 10,208,000 4,107,050 0.4023 0.326 0.314 0.326 0.295 0.330 13,147,088 0.3124 12.00%
1999-07-12 0 0.375 0.375 0.380 0.375 0.405 2,920,000 1,136,950 0.3894 0.291 0.291 0.295 0.291 0.314 3,760,727 0.3023 2.74%
1999-07-09 0 0.365 0.360 0.370 0.360 0.370 700,000 255,100 0.3644 0.283 0.280 0.287 0.280 0.287 901,544 0.2830 -1.35%
1999-07-08 0 0.370 0.370 0.380 0.355 0.370 2,402,000 882,880 0.3676 0.287 0.287 0.295 0.276 0.287 3,093,584 0.2854 -2.63%
1999-07-07 0 0.380 0.380 0.385 0.365 0.390 2,850,000 1,067,600 0.3746 0.295 0.295 0.299 0.283 0.303 3,670,572 0.2909 2.70%
1999-07-06 0 0.370 0.360 0.370 0.360 0.390 3,790,000 1,398,000 0.3689 0.287 0.280 0.287 0.280 0.303 4,881,217 0.2864 0.00%
1999-07-05 0 0.370 0.365 0.375 0.340 0.385 6,260,000 2,274,550 0.3633 0.287 0.283 0.291 0.264 0.299 8,062,380 0.2821 5.71%
1999-07-02 0 0.350 0.340 0.355 0.320 0.360 5,342,000 1,832,070 0.3430 0.272 0.264 0.276 0.248 0.280 6,880,069 0.2663 9.38%
1999-06-30 0 0.320 0.310 0.320 0.310 0.340 4,526,000 1,444,930 0.3193 0.248 0.241 0.248 0.241 0.264 5,829,126 0.2479 3.23%
1999-06-29 0 0.310 0.295 0.325 0.300 0.345 3,566,000 1,122,560 0.3148 0.241 0.229 0.252 0.233 0.268 4,592,723 0.2444 3.33%
1999-06-28 0 0.300 0.295 0.310 0.300 0.320 1,370,000 417,200 0.3045 0.233 0.229 0.241 0.233 0.248 1,764,450 0.2364 -11.76%
1999-06-25 0 0.340 0.310 0.340 0.315 0.340 1,190,000 385,000 0.3235 0.264 0.241 0.264 0.245 0.264 1,532,625 0.2512 0.00%
1999-06-24 0 0.340 0.320 0.340 0.310 0.360 2,930,000 983,100 0.3355 0.264 0.248 0.264 0.241 0.280 3,773,606 0.2605 9.68%
1999-06-23 0 0.310 0.290 0.320 0.310 0.310 60,000 18,600 0.3100 0.241 0.225 0.248 0.241 0.241 77,275 0.2407 3.33%
1999-06-22 0 0.300 0.290 0.315 0.300 0.330 1,154,000 365,670 0.3169 0.233 0.225 0.245 0.233 0.256 1,486,260 0.2460 -6.25%
1999-06-21 0 0.320 0.310 0.320 0.300 0.320 620,000 188,500 0.3040 0.248 0.241 0.248 0.233 0.248 798,510 0.2361 6.67%
1999-06-17 0 0.300 0.290 0.300 0.290 0.300 472,000 141,420 0.2996 0.233 0.225 0.233 0.225 0.233 607,898 0.2326 1.69%
1999-06-16 0 0.295 0.290 0.320 0.295 0.295 200,000 59,000 0.2950 0.229 0.225 0.248 0.229 0.229 257,584 0.2291 -3.28%
1999-06-15 0 0.305 0.290 0.310 - - 0 0 - 0.237 0.225 0.241 - - 0 - 0.00%
1999-06-14 0 0.305 0.305 0.320 0.300 0.300 100,000 30,000 0.3000 0.237 0.237 0.248 0.233 0.233 128,792 0.2329 1.67%
1999-06-11 0 0.300 0.300 0.320 0.295 0.300 200,000 59,500 0.2975 0.233 0.233 0.248 0.229 0.233 257,584 0.2310 -3.23%
1999-06-10 0 0.310 0.290 0.310 - - 0 0 - 0.241 0.225 0.241 - - 0 - 0.00%
1999-06-09 0 0.310 0.300 0.330 0.310 0.310 450,000 139,500 0.3100 0.241 0.233 0.256 0.241 0.241 579,564 0.2407 -6.06%
1999-06-08 0 0.330 0.300 0.340 0.320 0.330 602,000 194,340 0.3228 0.256 0.233 0.264 0.248 0.256 775,328 0.2507 0.00%
1999-06-07 0 0.330 0.315 0.330 0.320 0.330 250,000 81,600 0.3264 0.256 0.245 0.256 0.248 0.256 321,980 0.2534 4.76%
1999-06-04 0 0.315 0.305 0.330 0.310 0.320 968,000 302,830 0.3128 0.245 0.237 0.256 0.241 0.248 1,246,707 0.2429 -1.56%
1999-06-03 0 0.320 0.310 0.320 0.320 0.320 400,000 128,000 0.3200 0.248 0.241 0.248 0.248 0.248 515,168 0.2485 -3.03%
1999-06-02 0 0.330 0.320 0.330 0.320 0.340 1,130,000 373,500 0.3305 0.256 0.248 0.256 0.248 0.264 1,455,350 0.2566 -5.71%
1999-06-01 0 0.350 0.350 0.355 0.310 0.360 4,268,000 1,451,600 0.3401 0.272 0.272 0.276 0.241 0.280 5,496,843 0.2641 16.67%
1999-05-31 0 0.300 0.300 0.315 0.290 0.315 756,000 227,920 0.3015 0.233 0.233 0.245 0.225 0.245 973,668 0.2341 3.45%
1999-05-28 0 0.290 0.270 0.300 0.290 0.290 100,000 29,000 0.2900 0.225 0.210 0.233 0.225 0.225 128,792 0.2252 0.00%
1999-05-27 0 0.290 0.290 0.300 0.290 0.300 250,000 74,300 0.2972 0.225 0.225 0.233 0.225 0.233 321,980 0.2308 -7.94%
1999-05-26 0 0.315 0.300 0.315 0.320 0.330 1,552,000 506,890 0.3266 0.245 0.233 0.245 0.248 0.256 1,998,852 0.2536 3.28%
1999-05-25 0 0.305 0.295 0.310 0.280 0.310 1,944,000 581,370 0.2991 0.237 0.229 0.241 0.217 0.241 2,503,717 0.2322 8.93%
1999-05-24 0 0.280 0.275 0.290 0.270 0.290 526,000 148,520 0.2824 0.217 0.214 0.225 0.210 0.225 677,446 0.2192 3.70%
1999-05-21 0 0.270 0.265 0.280 0.238 0.275 2,150,000 569,580 0.2649 0.210 0.206 0.217 0.185 0.214 2,769,028 0.2057 13.92%
1999-05-20 0 0.237 0.237 0.240 0.237 0.237 50,000 11,850 0.2370 0.184 0.184 0.186 0.184 0.184 64,396 0.1840 0.00%
1999-05-19 0 0.237 0.233 - - - 0 0 - 0.184 0.181 - - - 0 - 0.00%
1999-05-18 0 0.237 0.236 0.243 0.237 0.244 162,000 39,150 0.2417 0.184 0.183 0.189 0.184 0.189 208,643 0.1876 -1.25%
1999-05-17 0 0.240 - 0.240 0.240 0.240 100,000 24,000 0.2400 0.186 - 0.186 0.186 0.186 128,792 0.1863 0.00%
1999-05-14 0 0.240 0.240 - 0.230 0.234 130,000 30,220 0.2325 0.186 0.186 - 0.179 0.182 167,430 0.1805 2.56%
1999-05-13 0 0.234 0.233 0.240 0.234 0.236 200,000 47,000 0.2350 0.182 0.181 0.186 0.182 0.183 257,584 0.1825 -2.50%
1999-05-12 0 0.240 0.239 - - - 0 0 - 0.186 0.186 - - - 0 - 0.00%
1999-05-11 0 0.240 0.240 - 0.236 0.240 160,000 38,160 0.2385 0.186 0.186 - 0.183 0.186 206,067 0.1852 -1.64%
1999-05-10 0 0.244 0.240 - - - 0 0 - 0.189 0.186 - - - 0 - 0.00%
1999-05-07 0 0.244 0.240 0.260 0.244 0.260 520,000 132,400 0.2546 0.189 0.186 0.202 0.189 0.202 669,718 0.1977 -6.15%
1999-05-06 0 0.260 0.255 0.270 0.260 0.270 780,000 204,300 0.2619 0.202 0.198 0.210 0.202 0.210 1,004,578 0.2034 0.00%
1999-05-05 0 0.260 0.249 0.260 0.248 0.260 1,070,000 269,470 0.2518 0.202 0.193 0.202 0.193 0.202 1,378,074 0.1955 1.96%
1999-05-04 0 0.255 0.250 0.260 0.241 0.270 730,000 185,690 0.2544 0.198 0.194 0.202 0.187 0.210 940,182 0.1975 4.08%
1999-05-03 0 0.245 0.245 - 0.245 0.245 100,000 24,500 0.2450 0.190 0.190 - 0.190 0.190 128,792 0.1902 0.41%
1999-04-30 0 0.244 0.244 - 0.242 0.246 150,000 36,756 0.2450 0.189 0.189 - 0.188 0.191 193,188 0.1903 -2.40%
1999-04-29 0 0.250 0.249 0.290 0.247 0.265 390,000 97,500 0.2500 0.194 0.193 0.225 0.192 0.206 502,289 0.1941 -1.96%
1999-04-28 0 0.255 0.250 0.280 0.255 0.350 3,320,000 958,850 0.2888 0.198 0.194 0.217 0.198 0.272 4,275,895 0.2242 -13.56%
1999-04-27 0 0.295 0.280 0.305 0.270 0.320 2,600,000 740,320 0.2847 0.229 0.217 0.237 0.210 0.248 3,348,592 0.2211 5.36%
1999-04-26 0 0.280 0.280 0.290 0.205 0.290 2,455,882 610,714 0.2487 0.217 0.217 0.225 0.159 0.225 3,162,980 0.1931 39.30%
1999-04-23 0 0.201 0.201 0.210 0.201 0.204 180,000 36,330 0.2018 0.156 0.156 0.163 0.156 0.158 231,826 0.1567 0.50%
1999-04-22 0 0.200 0.195 0.200 0.180 0.204 1,028,000 196,600 0.1912 0.155 0.151 0.155 0.140 0.158 1,323,982 0.1485 10.50%
1999-04-21 0 0.181 - - 0.181 0.181 280,000 50,680 0.1810 0.141 - - 0.141 0.141 360,618 0.1405 0.00%
1999-04-20 0 0.181 - - 0.181 0.181 200,000 36,200 0.1810 0.141 - - 0.141 0.141 257,584 0.1405 0.00%
1999-04-19 0 0.181 - 0.181 - - 0 0 - 0.141 - 0.141 - - 0 - 0.00%
1999-04-16 0 0.181 0.181 - 0.180 0.180 464,000 83,520 0.1800 0.141 0.141 - 0.140 0.140 597,595 0.1398 2.26%
1999-04-15 0 0.177 0.177 - - - 0 0 - 0.137 0.137 - - - 0 - 1.72%
1999-04-14 0 0.174 0.171 - 0.167 0.174 270,000 46,110 0.1708 0.135 0.133 - 0.130 0.135 347,738 0.1326 4.19%
1999-04-13 0 0.167 0.167 - 0.164 0.168 200,000 33,300 0.1665 0.130 0.130 - 0.127 0.130 257,584 0.1293 0.60%
1999-04-12 0 0.166 0.166 - 0.165 0.165 80,000 13,200 0.1650 0.129 0.129 - 0.128 0.128 103,034 0.1281 3.75%
1999-04-09 0 0.160 0.160 - 0.160 0.165 260,000 42,010 0.1616 0.124 0.124 - 0.124 0.128 334,859 0.1255 0.00%
1999-04-08 0 0.160 0.160 0.164 0.160 0.160 190,000 30,400 0.1600 0.124 0.124 0.127 0.124 0.124 244,705 0.1242 0.00%
1999-04-07 0 0.160 - 0.164 - - 0 0 - 0.124 - 0.127 - - 0 - 0.00%
1999-04-01 0 0.160 - 0.164 - - 0 0 - 0.124 - 0.127 - - 0 - 0.00%
1999-03-31 0 0.160 - 0.164 - - 0 0 - 0.124 - 0.127 - - 0 - 0.00%
1999-03-30 0 0.160 0.160 0.163 0.160 0.160 50,000 8,000 0.1600 0.124 0.124 0.127 0.124 0.124 64,396 0.1242 0.00%
1999-03-29 0 0.160 0.160 - 0.160 0.160 50,000 8,000 0.1600 0.124 0.124 - 0.124 0.124 64,396 0.1242 2.56%
1999-03-26 0 0.156 0.153 - 0.156 0.156 50,000 7,800 0.1560 0.121 0.119 - 0.121 0.121 64,396 0.1211 -2.50%
1999-03-25 0 0.160 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
1999-03-24 0 0.160 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
1999-03-23 0 0.160 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
1999-03-22 0 0.160 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
1999-03-19 0 0.160 0.155 - 0.160 0.160 30,000 4,800 0.1600 0.124 0.120 - 0.124 0.124 38,638 0.1242 0.00%
1999-03-18 0 0.160 - 0.165 0.160 0.160 20,000 3,200 0.1600 0.124 - 0.128 0.124 0.124 25,758 0.1242 -3.03%
1999-03-17 0 0.165 - 0.165 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
1999-03-16 0 0.165 0.160 0.165 - - 0 0 - 0.128 0.124 0.128 - - 0 - 0.00%
1999-03-15 0 0.165 0.160 0.165 0.165 0.165 10,000 1,650 0.1650 0.128 0.124 0.128 0.128 0.128 12,879 0.1281 0.00%
1999-03-12 0 0.165 - 0.165 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
1999-03-11 0 0.165 - 0.165 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
1999-03-10 0 0.165 - 0.165 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
1999-03-09 0 0.165 - 0.165 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
1999-03-08 0 0.165 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-03-05 0 0.165 - 0.170 0.165 0.170 52,000 8,590 0.1652 0.128 - 0.132 0.128 0.132 66,972 0.1283 0.00%
1999-03-04 0 0.165 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-03-03 0 0.165 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-03-02 0 0.165 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-03-01 0 0.165 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-02-26 0 0.165 0.165 - - - 0 0 - 0.128 0.128 - - - 0 - 3.13%
1999-02-25 0 0.160 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
1999-02-24 0 0.160 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
1999-02-23 0 0.160 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
1999-02-22 0 0.160 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
1999-02-19 0 0.160 0.160 - - - 0 0 - 0.124 0.124 - - - 0 - 0.00%
1999-02-15 0 0.160 0.160 - - - 0 0 - 0.124 0.124 - - - 0 - 0.00%
1999-02-12 0 0.160 0.160 - - - 0 0 - 0.124 0.124 - - - 0 - 0.00%
1999-02-11 0 0.160 0.156 - - - 0 0 - 0.124 0.121 - - - 0 - 0.00%
1999-02-10 0 0.160 0.160 - - - 0 0 - 0.124 0.124 - - - 0 - 0.00%
1999-02-09 0 0.160 - - 0.160 0.160 128,000 20,480 0.1600 0.124 - - 0.124 0.124 164,854 0.1242 -3.61%
1999-02-08 0 0.166 0.165 0.170 0.166 0.170 400,000 67,200 0.1680 0.129 0.128 0.132 0.129 0.132 515,168 0.1304 -7.78%
1999-02-05 0 0.180 - 0.180 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1999-02-04 0 0.180 - 0.183 - - 0 0 - 0.140 - 0.142 - - 0 - 0.00%
1999-02-03 0 0.180 0.180 0.183 0.176 0.180 410,000 73,600 0.1795 0.140 0.140 0.142 0.137 0.140 528,047 0.1394 2.86%
1999-02-02 0 0.175 0.171 0.180 0.175 0.175 200,000 35,000 0.1750 0.136 0.133 0.140 0.136 0.136 257,584 0.1359 0.00%
1999-02-01 0 0.175 - 0.180 - - 0 0 - 0.136 - 0.140 - - 0 - 0.00%
1999-01-29 0 0.175 0.175 0.180 0.175 0.175 60,000 10,500 0.1750 0.136 0.136 0.140 0.136 0.136 77,275 0.1359 -0.57%
1999-01-28 0 0.176 - 0.176 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
1999-01-27 0 0.176 0.175 0.179 - - 0 0 - 0.137 0.136 0.139 - - 0 - 0.00%
1999-01-26 0 0.176 0.176 0.179 0.176 0.176 20,000 3,520 0.1760 0.137 0.137 0.139 0.137 0.137 25,758 0.1367 0.00%
1999-01-25 0 0.176 0.176 0.180 0.176 0.180 310,000 55,360 0.1786 0.137 0.137 0.140 0.137 0.140 399,255 0.1387 -2.22%
1999-01-22 0 0.180 0.180 - 0.180 0.180 50,000 9,000 0.1800 0.140 0.140 - 0.140 0.140 64,396 0.1398 0.56%
1999-01-21 0 0.179 0.179 0.184 0.179 0.180 196,000 35,184 0.1795 0.139 0.139 0.143 0.139 0.140 252,432 0.1394 -5.79%
1999-01-20 0 0.190 - 0.190 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
1999-01-19 0 0.190 - 0.190 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
1999-01-18 0 0.190 - 0.192 - - 0 0 - 0.148 - 0.149 - - 0 - 0.00%
1999-01-15 0 0.190 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
1999-01-14 0 0.190 0.188 0.192 - - 0 0 - 0.148 0.146 0.149 - - 0 - 0.00%
1999-01-13 0 0.190 0.190 0.194 0.189 0.189 10,000 1,890 0.1890 0.148 0.148 0.151 0.147 0.147 12,879 0.1467 0.00%
1999-01-12 0 0.190 0.189 0.194 0.190 0.190 100,000 19,000 0.1900 0.148 0.147 0.151 0.148 0.148 128,792 0.1475 0.53%
1999-01-11 0 0.189 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
1999-01-08 0 0.189 0.188 0.192 0.189 0.192 300,000 57,000 0.1900 0.147 0.146 0.149 0.147 0.149 386,376 0.1475 -1.56%
1999-01-07 0 0.192 0.188 0.200 0.192 0.192 10,000 1,920 0.1920 0.149 0.146 0.155 0.149 0.149 12,879 0.1491 -4.00%
1999-01-06 0 0.200 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
1999-01-05 0 0.200 - - 0.200 0.200 40,000 8,000 0.2000 0.155 - - 0.155 0.155 51,517 0.1553 0.00%
1999-01-04 0 0.200 - 0.200 - - 0 0 - 0.155 - 0.155 - - 0 - -4.76%
1998-12-31 0 0.210 - 0.210 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
1998-12-30 0 0.210 - 0.210 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
1998-12-29 0 0.210 - 0.210 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
1998-12-28 0 0.210 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
1998-12-24 0 0.210 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
1998-12-23 0 0.210 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
1998-12-22 0 0.210 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
1998-12-21 0 0.210 0.210 - 0.210 0.210 260,000 54,600 0.2100 0.163 0.163 - 0.163 0.163 334,859 0.1631 0.00%
1998-12-18 0 0.210 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
1998-12-17 0 0.210 0.200 - 0.210 0.210 90,226 18,947 0.2100 0.163 0.155 - 0.163 0.163 116,204 0.1630 -1.87%
1998-12-16 1 0.214 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
1998-12-15 1 0.214 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
1998-12-14 0 0.214 0.213 0.227 0.214 0.223 262,000 57,528 0.2196 0.166 0.165 0.176 0.166 0.173 337,435 0.1705 -5.73%
1998-12-11 0 0.227 0.227 0.234 0.227 0.227 100,000 22,700 0.2270 0.176 0.176 0.182 0.176 0.176 128,792 0.1763 -1.30%
1998-12-10 0 0.230 0.227 0.234 0.227 0.230 274,000 62,498 0.2281 0.179 0.176 0.182 0.176 0.179 352,890 0.1771 -0.43%
1998-12-09 0 0.231 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
1998-12-08 0 0.231 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
1998-12-07 0 0.231 0.231 - - - 0 0 - 0.179 0.179 - - - 0 - 1.76%
1998-12-04 0 0.227 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
1998-12-03 0 0.227 0.223 0.230 - - 0 0 - 0.176 0.173 0.179 - - 0 - 0.00%
1998-12-02 0 0.227 0.227 0.235 0.227 0.227 350,000 79,450 0.2270 0.176 0.176 0.182 0.176 0.176 450,772 0.1763 -1.73%
1998-12-01 0 0.231 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
1998-11-30 0 0.231 0.227 0.231 0.226 0.231 156,000 35,696 0.2288 0.179 0.176 0.179 0.175 0.179 200,916 0.1777 -1.28%
1998-11-27 0 0.234 0.224 0.234 0.226 0.234 400,000 91,480 0.2287 0.182 0.174 0.182 0.175 0.182 515,168 0.1776 1.74%
1998-11-26 0 0.230 0.230 0.236 0.230 0.232 70,000 16,120 0.2303 0.179 0.179 0.183 0.179 0.180 90,154 0.1788 -1.71%
1998-11-25 0 0.234 0.232 0.238 0.234 0.235 300,000 70,300 0.2343 0.182 0.180 0.185 0.182 0.182 386,376 0.1819 -1.68%
1998-11-24 0 0.238 0.233 0.240 0.234 0.238 60,000 14,160 0.2360 0.185 0.181 0.186 0.182 0.185 77,275 0.1832 3.93%
1998-11-23 0 0.229 0.227 - 0.225 0.229 278,000 62,966 0.2265 0.178 0.176 - 0.175 0.178 358,042 0.1759 0.00%
1998-11-20 0 0.229 0.229 - 0.222 0.226 160,000 35,980 0.2249 0.178 0.178 - 0.172 0.175 206,067 0.1746 1.78%
1998-11-19 0 0.225 0.225 - 0.225 0.225 100,000 22,500 0.2250 0.175 0.175 - 0.175 0.175 128,792 0.1747 0.00%
1998-11-18 0 0.225 0.221 - - - 0 0 - 0.175 0.172 - - - 0 - 0.00%
1998-11-17 0 0.225 0.225 - - - 0 0 - 0.175 0.175 - - - 0 - 0.00%
1998-11-16 0 0.225 0.225 - 0.224 0.224 5,558,000 1,244,992 0.2240 0.175 0.175 - 0.174 0.174 7,158,260 0.1739 -1.32%
1998-11-13 0 0.228 - 0.228 0.228 0.228 100,000 22,800 0.2280 0.177 - 0.177 0.177 0.177 128,792 0.1770 -1.72%
1998-11-12 0 0.232 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1998-11-11 0 0.232 0.232 - 0.228 0.228 18,000 4,104 0.2280 0.180 0.180 - 0.177 0.177 23,183 0.1770 1.75%
1998-11-10 0 0.228 0.222 0.240 0.228 0.232 298,000 68,344 0.2293 0.177 0.172 0.186 0.177 0.180 383,800 0.1781 -1.72%
1998-11-09 0 0.232 0.227 - 0.232 0.232 50,000 11,600 0.2320 0.180 0.176 - 0.180 0.180 64,396 0.1801 0.87%
1998-11-06 0 0.230 0.230 0.234 0.230 0.230 70,000 16,100 0.2300 0.179 0.179 0.182 0.179 0.179 90,154 0.1786 -0.43%
1998-11-05 0 0.231 0.224 - 0.227 0.231 120,000 27,520 0.2293 0.179 0.174 - 0.176 0.179 154,550 0.1781 -1.70%
1998-11-04 0 0.235 0.235 0.245 0.222 0.250 2,332,000 555,820 0.2383 0.182 0.182 0.190 0.172 0.194 3,003,430 0.1851 11.90%
1998-11-03 0 0.210 0.198 0.210 0.176 0.210 466,000 89,628 0.1923 0.163 0.154 0.163 0.137 0.163 600,171 0.1493 28.05%
1998-11-02 0 0.164 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1998-10-30 0 0.164 - 0.164 - - 0 0 - 0.127 - 0.127 - - 0 - 0.00%
1998-10-29 0 0.164 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1998-10-27 0 0.164 - 0.168 - - 0 0 - 0.127 - 0.130 - - 0 - 0.00%
1998-10-26 0 0.164 - 0.164 0.164 0.164 100,000 16,400 0.1640 0.127 - 0.127 0.127 0.127 128,792 0.1273 -2.38%
1998-10-23 0 0.168 - 0.170 - - 0 0 - 0.130 - 0.132 - - 0 - 0.00%
1998-10-22 0 0.168 0.165 0.169 0.165 0.168 150,000 24,900 0.1660 0.130 0.128 0.131 0.128 0.130 193,188 0.1289 1.82%
1998-10-21 0 0.165 0.161 0.165 0.156 0.165 790,000 128,920 0.1632 0.128 0.125 0.128 0.121 0.128 1,017,457 0.1267 8.55%
1998-10-20 0 0.152 0.141 0.152 0.139 0.152 470,000 67,040 0.1426 0.118 0.109 0.118 0.108 0.118 605,322 0.1108 12.59%
1998-10-19 0 0.135 0.131 0.136 0.132 0.135 980,000 129,390 0.1320 0.105 0.102 0.106 0.102 0.105 1,262,162 0.1025 3.85%
1998-10-16 0 0.130 0.130 - - - 0 0 - 0.101 0.101 - - - 0 - 8.33%
1998-10-15 0 0.120 0.116 - 0.120 0.120 20,000 2,400 0.1200 0.093 0.090 - 0.093 0.093 25,758 0.0932 -6.25%
1998-10-14 0 0.128 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1998-10-13 0 0.128 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1998-10-12 0 0.128 - 0.130 - - 0 0 - 0.099 - 0.101 - - 0 - 0.00%
1998-10-09 0 0.128 0.128 - 0.128 0.128 70,000 8,960 0.1280 0.099 0.099 - 0.099 0.099 90,154 0.0994 0.00%
1998-10-08 0 0.128 0.128 0.130 0.128 0.128 50,000 6,400 0.1280 0.099 0.099 0.101 0.099 0.099 64,396 0.0994 0.00%
1998-10-07 0 0.128 0.128 0.130 0.128 0.128 450,000 57,600 0.1280 0.099 0.099 0.101 0.099 0.099 579,564 0.0994 0.79%
1998-10-05 0 0.127 - 0.130 - - 0 0 - 0.099 - 0.101 - - 0 - 0.00%
1998-09-30 0 0.127 0.127 0.130 - - 0 0 - 0.099 0.099 0.101 - - 0 - 0.00%
1998-09-29 0 0.127 0.127 0.133 0.127 0.127 80,000 10,160 0.1270 0.099 0.099 0.103 0.099 0.099 103,034 0.0986 -1.55%
1998-09-28 0 0.129 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1998-09-25 0 0.129 0.128 - 0.128 0.129 220,000 28,310 0.1287 0.100 0.099 - 0.099 0.100 283,342 0.0999 3.20%
1998-09-24 0 0.125 0.125 0.129 0.125 0.125 10,000 1,250 0.1250 0.097 0.097 0.100 0.097 0.097 12,879 0.0971 0.00%
1998-09-23 0 0.125 - 0.125 0.127 0.127 100,000 12,700 0.1270 0.097 - 0.097 0.099 0.099 128,792 0.0986 -1.57%
1998-09-22 0 0.127 0.123 0.130 - - 0 0 - 0.099 0.096 0.101 - - 0 - 0.00%
1998-09-21 0 0.127 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1998-09-18 0 0.127 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1998-09-17 0 0.127 0.123 0.130 0.127 0.127 50,000 6,350 0.1270 0.099 0.096 0.101 0.099 0.099 64,396 0.0986 0.00%
1998-09-16 0 0.127 0.125 0.127 0.127 0.127 100,000 12,700 0.1270 0.099 0.097 0.099 0.099 0.099 128,792 0.0986 0.00%
1998-09-15 0 0.127 0.125 - 0.127 0.127 200,000 25,400 0.1270 0.099 0.097 - 0.099 0.099 257,584 0.0986 0.00%
1998-09-14 0 0.127 0.123 - - - 0 0 - 0.099 0.096 - - - 0 - 0.00%
1998-09-11 0 0.127 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1998-09-10 0 0.127 0.124 - - - 0 0 - 0.099 0.096 - - - 0 - 0.00%
1998-09-09 0 0.127 0.122 - 0.127 0.127 120,000 15,240 0.1270 0.099 0.095 - 0.099 0.099 154,550 0.0986 4.96%
1998-09-08 0 0.121 0.121 - - - 0 0 - 0.094 0.094 - - - 0 - 0.83%
1998-09-07 0 0.120 0.120 - 0.120 0.120 30,000 3,600 0.1200 0.093 0.093 - 0.093 0.093 38,638 0.0932 -2.44%
1998-09-04 0 0.123 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
1998-09-03 0 0.123 0.120 - - - 0 0 - 0.096 0.093 - - - 0 - 0.00%
1998-09-02 0 0.123 0.123 - 0.123 0.123 62,000 7,626 0.1230 0.096 0.096 - 0.096 0.096 79,851 0.0955 0.82%
1998-09-01 0 0.122 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
1998-08-31 0 0.122 0.122 - 0.121 0.122 20,000 2,430 0.1215 0.095 0.095 - 0.094 0.095 25,758 0.0943 -2.40%
1998-08-28 0 0.125 0.125 - 0.125 0.137 340,000 44,900 0.1321 0.097 0.097 - 0.097 0.106 437,893 0.1025 -10.71%
1998-08-27 0 0.140 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1998-08-26 0 0.140 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1998-08-25 0 0.140 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1998-08-24 0 0.140 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1998-08-21 0 0.140 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1998-08-20 0 0.140 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1998-08-19 0 0.140 - - 0.140 0.140 20,000 2,800 0.1400 0.109 - - 0.109 0.109 25,758 0.1087 0.00%
1998-08-18 0 0.140 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1998-08-14 0 0.140 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1998-08-13 0 0.140 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1998-08-12 0 0.140 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1998-08-11 0 0.140 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1998-08-10 0 0.140 0.140 - 0.140 0.140 120,000 16,800 0.1400 0.109 0.109 - 0.109 0.109 154,550 0.1087 -6.67%
1998-08-07 0 0.150 - 0.151 - - 0 0 - 0.116 - 0.117 - - 0 - 0.00%
1998-08-06 0 0.150 - - 0.150 0.150 180,000 27,000 0.1500 0.116 - - 0.116 0.116 231,826 0.1165 0.00%
1998-08-05 0 0.150 0.150 0.154 0.150 0.150 20,000 3,000 0.1500 0.116 0.116 0.120 0.116 0.116 25,758 0.1165 0.00%
1998-08-04 0 0.150 0.145 - - - 0 0 - 0.116 0.113 - - - 0 - 0.00%
1998-08-03 0 0.150 0.146 - - - 0 0 - 0.116 0.113 - - - 0 - 0.00%
1998-07-31 0 0.150 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
1998-07-30 0 0.150 - - 0.150 0.150 20,000 3,000 0.1500 0.116 - - 0.116 0.116 25,758 0.1165 0.00%
1998-07-29 0 0.150 0.149 - 0.150 0.150 30,000 4,500 0.1500 0.116 0.116 - 0.116 0.116 38,638 0.1165 -0.66%
1998-07-28 0 0.151 0.151 - 0.147 0.151 736,000 110,500 0.1501 0.117 0.117 - 0.114 0.117 947,909 0.1166 -2.58%
1998-07-27 0 0.155 0.155 - 0.155 0.156 774,000 120,470 0.1556 0.120 0.120 - 0.120 0.121 996,850 0.1209 -2.52%
1998-07-24 0 0.159 0.155 0.163 0.159 0.160 1,308,000 208,972 0.1598 0.123 0.120 0.127 0.123 0.124 1,684,599 0.1240 -2.45%
1998-07-23 0 0.163 0.162 0.168 0.163 0.166 800,000 131,300 0.1641 0.127 0.126 0.130 0.127 0.129 1,030,336 0.1274 -4.12%
1998-07-22 0 0.170 0.166 0.170 0.170 0.170 600,000 102,000 0.1700 0.132 0.129 0.132 0.132 0.132 772,752 0.1320 0.00%
1998-07-21 0 0.170 0.169 0.175 0.170 0.170 500,000 85,000 0.1700 0.132 0.131 0.136 0.132 0.132 643,960 0.1320 -0.58%
1998-07-20 0 0.171 0.170 0.175 0.171 0.171 500,000 85,500 0.1710 0.133 0.132 0.136 0.133 0.133 643,960 0.1328 0.00%
1998-07-17 0 0.171 0.171 0.174 0.171 0.172 270,000 46,410 0.1719 0.133 0.133 0.135 0.133 0.134 347,738 0.1335 -1.72%
1998-07-16 0 0.174 0.172 0.178 0.174 0.174 20,000 3,480 0.1740 0.135 0.134 0.138 0.135 0.135 25,758 0.1351 2.35%
1998-07-15 0 0.170 0.170 0.174 0.170 0.170 250,000 42,500 0.1700 0.132 0.132 0.135 0.132 0.132 321,980 0.1320 0.00%
1998-07-14 0 0.170 0.170 0.172 0.170 0.170 170,000 28,900 0.1700 0.132 0.132 0.134 0.132 0.132 218,946 0.1320 -1.73%
1998-07-13 0 0.173 0.170 - - - 0 0 - 0.134 0.132 - - - 0 - 0.00%
1998-07-10 0 0.173 0.170 0.173 - - 0 0 - 0.134 0.132 0.134 - - 0 - 0.00%
1998-07-09 0 0.173 0.170 - - - 0 0 - 0.134 0.132 - - - 0 - 0.00%
1998-07-08 0 0.173 0.170 - 0.171 0.173 400,000 68,800 0.1720 0.134 0.132 - 0.133 0.134 515,168 0.1335 -2.26%
1998-07-07 0 0.177 0.173 - - - 0 0 - 0.137 0.134 - - - 0 - 0.00%
1998-07-06 0 0.177 0.173 - 0.173 0.177 180,000 31,660 0.1759 0.137 0.134 - 0.134 0.137 231,826 0.1366 -1.67%
1998-07-03 0 0.180 0.177 - 0.180 0.180 50,000 9,000 0.1800 0.140 0.137 - 0.140 0.140 64,396 0.1398 0.00%
1998-07-02 0 0.180 0.175 - 0.180 0.180 140,000 25,200 0.1800 0.140 0.136 - 0.140 0.140 180,309 0.1398 1.69%
1998-06-30 0 0.177 0.177 - 0.177 0.177 50,000 8,850 0.1770 0.137 0.137 - 0.137 0.137 64,396 0.1374 -2.21%
1998-06-29 0 0.181 0.178 0.185 0.181 0.181 200,000 36,200 0.1810 0.141 0.138 0.144 0.141 0.141 257,584 0.1405 -2.16%
1998-06-26 0 0.185 0.183 0.188 - - 0 0 - 0.144 0.142 0.146 - - 0 - 0.00%
1998-06-25 0 0.185 0.185 0.190 0.185 0.185 80,000 14,800 0.1850 0.144 0.144 0.148 0.144 0.144 103,034 0.1436 -0.54%
1998-06-24 0 0.186 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1998-06-23 0 0.186 0.183 0.193 0.186 0.186 100,000 18,600 0.1860 0.144 0.142 0.150 0.144 0.144 128,792 0.1444 -2.11%
1998-06-22 0 0.190 0.187 0.191 0.190 0.192 200,000 38,150 0.1908 0.148 0.145 0.148 0.148 0.149 257,584 0.1481 -2.56%
1998-06-19 0 0.195 0.187 - 0.188 0.195 930,000 176,420 0.1897 0.151 0.145 - 0.146 0.151 1,197,766 0.1473 0.00%
1998-06-18 0 0.195 0.193 0.200 0.195 0.205 930,000 185,500 0.1995 0.151 0.150 0.155 0.151 0.159 1,197,766 0.1549 0.52%
1998-06-17 0 0.194 0.194 0.205 0.194 0.198 300,000 58,800 0.1960 0.151 0.151 0.159 0.151 0.154 386,376 0.1522 -2.02%
1998-06-16 0 0.198 0.197 0.204 0.195 0.201 960,000 189,880 0.1978 0.154 0.153 0.158 0.151 0.156 1,236,403 0.1536 -3.41%
1998-06-15 0 0.205 0.201 - 0.205 0.209 200,000 41,400 0.2070 0.159 0.156 - 0.159 0.162 257,584 0.1607 -3.76%
1998-06-12 0 0.213 0.210 0.217 0.213 0.213 50,000 10,650 0.2130 0.165 0.163 0.168 0.165 0.165 64,396 0.1654 -1.84%
1998-06-11 0 0.217 0.217 0.220 0.217 0.220 280,000 60,990 0.2178 0.168 0.168 0.171 0.168 0.171 360,618 0.1691 -0.46%
1998-06-10 0 0.218 0.218 0.222 0.218 0.222 184,000 40,528 0.2203 0.169 0.169 0.172 0.169 0.172 236,977 0.1710 -3.54%
1998-06-09 0 0.226 0.223 0.230 0.226 0.226 110,000 24,860 0.2260 0.175 0.173 0.179 0.175 0.175 141,671 0.1755 -1.74%
1998-06-08 0 0.230 0.226 - 0.230 0.234 220,000 51,000 0.2318 0.179 0.175 - 0.179 0.182 283,342 0.1800 -2.13%
1998-06-05 0 0.235 0.235 - 0.229 0.230 720,000 165,400 0.2297 0.182 0.182 - 0.178 0.179 927,302 0.1784 2.17%
1998-06-04 0 0.230 0.230 - - - 0 0 - 0.179 0.179 - - - 0 - 0.44%
1998-06-03 0 0.229 0.229 - 0.229 0.229 50,000 11,450 0.2290 0.178 0.178 - 0.178 0.178 64,396 0.1778 -0.43%
1998-06-02 0 0.230 - - 0.230 0.230 200,000 46,000 0.2300 0.179 - - 0.179 0.179 257,584 0.1786 0.00%
1998-06-01 0 0.230 0.230 - 0.230 0.238 370,000 87,500 0.2365 0.179 0.179 - 0.179 0.185 476,530 0.1836 -4.17%
1998-05-29 0 0.240 0.240 - 0.240 0.241 260,000 62,420 0.2401 0.186 0.186 - 0.186 0.187 334,859 0.1864 -0.41%
1998-05-28 0 0.241 0.241 0.250 0.240 0.246 466,000 113,496 0.2436 0.187 0.187 0.194 0.186 0.191 600,171 0.1891 -2.03%
1998-05-27 0 0.246 0.246 0.270 0.246 0.246 50,000 12,300 0.2460 0.191 0.191 0.210 0.191 0.191 64,396 0.1910 -1.60%
1998-05-26 0 0.250 0.245 0.265 0.250 0.250 212,000 53,000 0.2500 0.194 0.190 0.206 0.194 0.194 273,039 0.1941 0.00%
1998-05-25 0 0.250 0.250 - 0.250 0.250 200,000 50,000 0.2500 0.194 0.194 - 0.194 0.194 257,584 0.1941 -3.85%
1998-05-22 0 0.260 0.250 - - - 0 0 - 0.202 0.194 - - - 0 - 0.00%
1998-05-21 0 0.260 0.260 0.290 0.260 0.270 260,000 68,600 0.2638 0.202 0.202 0.225 0.202 0.210 334,859 0.2049 -3.70%
1998-05-20 0 0.270 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
1998-05-19 0 0.270 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
1998-05-18 0 0.270 0.246 0.280 - - 370,000 92,500 0.2500 0.210 0.191 0.217 - - 476,530 0.1941 0.00%
1998-05-15 0 0.270 0.260 0.280 0.250 0.270 300,000 78,600 0.2620 0.210 0.202 0.217 0.194 0.210 386,376 0.2034 8.00%
1998-05-14 0 0.250 0.250 - 0.250 0.250 150,000 37,500 0.2500 0.194 0.194 - 0.194 0.194 193,188 0.1941 0.00%
1998-05-13 0 0.250 0.250 0.270 0.250 0.250 310,000 77,500 0.2500 0.194 0.194 0.210 0.194 0.194 399,255 0.1941 -3.85%
1998-05-12 0 0.260 0.250 0.270 0.260 0.260 120,000 31,200 0.2600 0.202 0.194 0.210 0.202 0.202 154,550 0.2019 0.00%
1998-05-11 0 0.260 - 0.280 0.260 0.260 100,000 26,000 0.2600 0.202 - 0.217 0.202 0.202 128,792 0.2019 -3.70%
1998-05-08 0 0.270 0.270 0.280 0.270 0.270 110,000 29,700 0.2700 0.210 0.210 0.217 0.210 0.210 141,671 0.2096 0.00%
1998-05-07 0 0.270 0.265 0.280 - - 0 0 - 0.210 0.206 0.217 - - 0 - 0.00%
1998-05-06 0 0.270 0.270 0.300 0.270 0.280 598,000 166,690 0.2787 0.210 0.210 0.233 0.210 0.217 770,176 0.2164 -1.82%
1998-05-05 0 0.275 0.275 0.290 0.275 0.280 180,000 50,000 0.2778 0.214 0.214 0.225 0.214 0.217 231,826 0.2157 -6.78%
1998-05-04 0 0.295 0.280 0.300 - - 0 0 - 0.229 0.217 0.233 - - 0 - 0.00%
1998-05-01 0 0.295 0.295 0.300 0.290 0.295 70,000 20,400 0.2914 0.229 0.229 0.233 0.225 0.229 90,154 0.2263 0.00%
1998-04-30 0 0.295 0.295 0.300 0.290 0.295 300,000 88,000 0.2933 0.229 0.229 0.233 0.225 0.229 386,376 0.2278 -1.67%
1998-04-29 0 0.300 0.295 0.300 0.295 0.300 210,000 62,850 0.2993 0.233 0.229 0.233 0.229 0.233 270,463 0.2324 -1.64%
1998-04-28 0 0.305 0.305 0.310 0.300 0.305 110,000 33,250 0.3023 0.237 0.237 0.241 0.233 0.237 141,671 0.2347 -1.61%
1998-04-27 0 0.310 0.310 0.315 0.300 0.320 2,270,000 704,500 0.3104 0.241 0.241 0.245 0.233 0.248 2,923,579 0.2410 0.00%
1998-04-24 0 0.310 0.310 0.360 0.300 0.320 3,396,000 1,038,650 0.3058 0.241 0.241 0.280 0.233 0.248 4,373,777 0.2375 -13.89%
1998-04-23 0 0.360 0.340 0.370 - - 0 0 - 0.280 0.264 0.287 - - 0 - 0.00%
1998-04-22 0 0.360 0.360 0.380 0.360 0.380 160,000 60,200 0.3763 0.280 0.280 0.295 0.280 0.295 206,067 0.2921 -2.70%
1998-04-21 0 0.370 0.370 0.375 0.370 0.380 282,000 106,270 0.3768 0.287 0.287 0.291 0.287 0.295 363,193 0.2926 -1.33%
1998-04-20 0 0.375 0.375 0.380 0.375 0.375 24,000 9,000 0.3750 0.291 0.291 0.295 0.291 0.291 30,910 0.2912 0.00%
1998-04-17 0 0.375 0.360 0.375 0.375 0.375 20,000 7,500 0.3750 0.291 0.280 0.291 0.291 0.291 25,758 0.2912 2.74%
1998-04-16 0 0.365 0.365 0.390 0.365 0.365 40,000 14,600 0.3650 0.283 0.283 0.303 0.283 0.283 51,517 0.2834 -1.35%
1998-04-15 0 0.370 0.365 0.375 0.370 0.370 100,000 37,000 0.3700 0.287 0.283 0.291 0.287 0.287 128,792 0.2873 -1.33%
1998-04-14 0 0.375 0.360 - - - 0 0 - 0.291 0.280 - - - 0 - 0.00%
1998-04-09 0 0.375 0.370 0.390 - - 0 0 - 0.291 0.287 0.303 - - 0 - 0.00%
1998-04-08 0 0.375 0.375 0.385 - - 0 0 - 0.291 0.291 0.299 - - 0 - 0.00%
1998-04-07 0 0.375 0.375 0.385 0.370 0.375 60,000 22,250 0.3708 0.291 0.291 0.299 0.287 0.291 77,275 0.2879 0.00%
1998-04-03 0 0.375 0.375 0.390 0.375 0.385 166,000 63,250 0.3810 0.291 0.291 0.303 0.291 0.299 213,795 0.2958 -1.32%
1998-04-02 0 0.380 0.365 0.380 0.380 0.400 580,000 221,550 0.3820 0.295 0.283 0.295 0.295 0.311 746,994 0.2966 -5.00%
1998-04-01 0 0.400 0.385 0.400 0.380 0.400 100,000 39,100 0.3910 0.311 0.299 0.311 0.295 0.311 128,792 0.3036 1.27%
1998-03-31 0 0.395 0.385 0.400 0.385 0.395 420,000 164,000 0.3905 0.307 0.299 0.311 0.299 0.307 540,926 0.3032 2.60%
1998-03-30 0 0.385 0.385 0.400 0.385 0.400 800,000 311,650 0.3896 0.299 0.299 0.311 0.299 0.311 1,030,336 0.3025 -3.75%
1998-03-27 0 0.400 0.395 0.400 0.395 0.400 94,000 37,580 0.3998 0.311 0.307 0.311 0.307 0.311 121,064 0.3104 0.00%
1998-03-26 0 0.400 0.395 0.410 0.400 0.405 436,000 175,430 0.4024 0.311 0.307 0.318 0.311 0.314 561,533 0.3124 0.00%
1998-03-25 0 0.400 0.395 0.410 0.390 0.460 3,950,000 1,636,230 0.4142 0.311 0.307 0.318 0.303 0.357 5,087,284 0.3216 1.27%
1998-03-24 0 0.395 0.390 0.400 0.385 0.400 420,000 164,500 0.3917 0.307 0.303 0.311 0.299 0.311 540,926 0.3041 0.00%
1998-03-23 0 0.395 0.395 0.400 0.385 0.395 150,000 59,150 0.3943 0.307 0.307 0.311 0.299 0.307 193,188 0.3062 3.95%
1998-03-20 0 0.380 0.380 0.390 0.380 0.405 800,000 315,220 0.3940 0.295 0.295 0.303 0.295 0.314 1,030,336 0.3059 -2.56%
1998-03-19 0 0.390 0.385 0.400 0.390 0.400 800,000 317,000 0.3963 0.303 0.299 0.311 0.303 0.311 1,030,336 0.3077 0.00%
1998-03-18 0 0.390 0.390 0.400 0.385 0.395 228,000 89,280 0.3916 0.303 0.303 0.311 0.299 0.307 293,646 0.3040 -3.70%
1998-03-17 0 0.405 0.400 0.410 0.390 0.405 522,000 206,940 0.3964 0.314 0.311 0.318 0.303 0.314 672,294 0.3078 1.25%
1998-03-16 0 0.400 0.395 0.405 0.390 0.410 62,000 24,720 0.3987 0.311 0.307 0.314 0.303 0.318 79,851 0.3096 2.56%
1998-03-13 0 0.390 0.390 0.405 0.390 0.390 70,000 27,300 0.3900 0.303 0.303 0.314 0.303 0.303 90,154 0.3028 -2.50%
1998-03-12 0 0.400 0.395 0.400 - - 0 0 - 0.311 0.307 0.311 - - 0 - 0.00%
1998-03-11 0 0.400 0.395 0.400 - - 0 0 - 0.311 0.307 0.311 - - 0 - 0.00%
1998-03-10 0 0.400 0.395 0.420 0.400 0.400 100,000 40,000 0.4000 0.311 0.307 0.326 0.311 0.311 128,792 0.3106 -2.44%
1998-03-09 0 0.410 0.400 0.425 0.400 0.410 70,001 28,500 0.4071 0.318 0.311 0.330 0.311 0.318 90,156 0.3161 0.00%
1998-03-06 0 0.410 0.395 0.410 0.400 0.430 166,000 67,500 0.4066 0.318 0.307 0.318 0.311 0.334 213,795 0.3157 2.50%
1998-03-05 0 0.400 0.395 0.420 0.390 0.430 380,000 154,300 0.4061 0.311 0.307 0.326 0.303 0.334 489,410 0.3153 -9.09%
1998-03-04 0 0.440 0.400 0.440 0.440 0.440 100,000 44,000 0.4400 0.342 0.311 0.342 0.342 0.342 128,792 0.3416 1.15%
1998-03-03 0 0.435 0.415 0.435 - - 0 0 - 0.338 0.322 0.338 - - 0 - 0.00%
1998-03-02 0 0.435 0.425 0.435 0.420 0.435 670,000 289,100 0.4315 0.338 0.330 0.338 0.326 0.338 862,906 0.3350 3.57%
1998-02-27 0 0.420 0.415 0.435 0.415 0.440 600,000 254,800 0.4247 0.326 0.322 0.338 0.322 0.342 772,752 0.3297 0.00%
1998-02-26 0 0.420 0.410 0.430 0.410 0.430 870,000 368,900 0.4240 0.326 0.318 0.334 0.318 0.334 1,120,490 0.3292 0.00%
1998-02-25 0 0.420 0.420 0.425 0.410 0.420 450,000 186,800 0.4151 0.326 0.326 0.330 0.318 0.326 579,564 0.3223 2.44%
1998-02-24 0 0.410 0.410 0.430 0.405 0.420 350,000 144,300 0.4123 0.318 0.318 0.334 0.314 0.326 450,772 0.3201 1.23%
1998-02-23 0 0.405 0.405 0.415 0.400 0.405 170,000 68,500 0.4029 0.314 0.314 0.322 0.311 0.314 218,946 0.3129 -2.41%
1998-02-20 0 0.415 0.410 0.420 0.395 0.415 360,000 147,100 0.4086 0.322 0.318 0.326 0.307 0.322 463,651 0.3173 2.47%
1998-02-19 0 0.405 0.405 0.430 0.400 0.405 100,000 40,150 0.4015 0.314 0.314 0.334 0.311 0.314 128,792 0.3117 -3.57%
1998-02-18 0 0.420 0.420 0.430 0.420 0.430 360,000 153,200 0.4256 0.326 0.326 0.334 0.326 0.334 463,651 0.3304 -1.18%
1998-02-17 0 0.425 0.425 0.430 0.400 0.430 818,000 343,380 0.4198 0.330 0.330 0.334 0.311 0.334 1,053,519 0.3259 4.94%
1998-02-16 0 0.405 0.395 0.410 0.395 0.405 260,000 104,700 0.4027 0.314 0.307 0.318 0.307 0.314 334,859 0.3127 -2.41%
1998-02-13 0 0.415 0.410 0.420 0.405 0.420 1,170,000 482,500 0.4124 0.322 0.318 0.326 0.314 0.326 1,506,866 0.3202 -3.49%
1998-02-12 0 0.430 0.425 0.430 0.420 0.440 1,460,000 627,350 0.4297 0.334 0.330 0.334 0.326 0.342 1,880,363 0.3336 -1.15%
1998-02-11 0 0.435 0.430 0.440 0.430 0.460 2,190,600 972,902 0.4441 0.338 0.334 0.342 0.334 0.357 2,821,318 0.3448 -5.43%
1998-02-10 0 0.460 0.455 - 0.415 0.460 6,288,600 2,696,972 0.4289 0.357 0.353 - 0.322 0.357 8,099,214 0.3330 9.52%
1998-02-09 0 0.420 0.420 0.425 0.400 0.420 4,446,000 1,823,640 0.4102 0.326 0.326 0.330 0.311 0.326 5,726,093 0.3185 7.69%
1998-02-06 0 0.390 0.385 0.395 0.370 0.420 2,570,000 1,022,600 0.3979 0.303 0.299 0.307 0.287 0.326 3,309,955 0.3089 11.43%
1998-02-05 0 0.350 0.350 0.370 0.345 0.360 290,000 101,700 0.3507 0.272 0.272 0.287 0.268 0.280 373,497 0.2723 -7.89%
1998-02-04 0 0.380 0.355 0.380 0.350 0.380 482,000 176,170 0.3655 0.295 0.276 0.295 0.272 0.295 620,777 0.2838 11.76%
1998-02-03 0 0.340 0.340 0.350 0.330 0.360 940,000 324,180 0.3449 0.264 0.264 0.272 0.256 0.280 1,210,645 0.2678 6.25%
1998-02-02 0 0.320 0.270 0.320 0.238 0.320 670,000 178,810 0.2669 0.248 0.210 0.248 0.185 0.248 862,906 0.2072 34.45%
1998-01-27 0 0.238 0.238 - 0.234 0.238 56,000 13,128 0.2344 0.185 0.185 - 0.182 0.185 72,124 0.1820 0.00%
1998-01-26 0 0.238 0.238 - - - 0 0 - 0.185 0.185 - - - 0 - 0.85%
1998-01-23 0 0.236 0.236 - 0.230 0.236 1,088,000 252,834 0.2324 0.183 0.183 - 0.179 0.183 1,401,257 0.1804 0.43%
1998-01-22 0 0.235 0.235 - 0.230 0.239 330,000 77,050 0.2335 0.182 0.182 - 0.179 0.186 425,014 0.1813 -1.67%
1998-01-21 0 0.239 0.235 0.239 0.235 0.239 232,000 54,720 0.2359 0.186 0.182 0.186 0.182 0.186 298,797 0.1831 1.70%
1998-01-20 0 0.235 0.230 - 0.228 0.235 590,000 136,220 0.2309 0.182 0.179 - 0.177 0.182 759,873 0.1793 3.52%
1998-01-19 0 0.227 0.227 0.234 0.225 0.234 910,000 207,520 0.2280 0.176 0.176 0.182 0.175 0.182 1,172,007 0.1771 -1.30%
1998-01-16 0 0.230 0.228 0.234 0.226 0.240 4,510,000 1,047,220 0.2322 0.179 0.177 0.182 0.175 0.186 5,808,519 0.1803 -0.43%
1998-01-15 0 0.231 - 0.236 0.230 0.250 4,480,000 1,074,860 0.2399 0.179 - 0.183 0.179 0.194 5,769,882 0.1863 -11.15%
1998-01-14 0 0.260 0.260 0.280 0.250 0.270 2,380,000 621,500 0.2611 0.202 0.202 0.217 0.194 0.210 3,065,250 0.2028 1.96%
1998-01-13 0 0.255 0.243 0.260 0.242 0.280 2,422,000 621,980 0.2568 0.198 0.189 0.202 0.188 0.217 3,119,342 0.1994 -20.31%
1998-01-12 0 0.320 0.320 0.350 0.320 0.380 1,968,000 674,110 0.3425 0.248 0.248 0.272 0.248 0.295 2,534,627 0.2660 -20.00%
1998-01-09 0 0.400 0.380 0.410 0.400 0.410 1,100,000 449,000 0.4082 0.311 0.295 0.318 0.311 0.318 1,416,712 0.3169 -9.09%
1998-01-08 0 0.440 0.400 0.450 0.355 0.440 2,788,000 1,074,690 0.3855 0.342 0.311 0.349 0.276 0.342 3,590,721 0.2993 -6.38%
1998-01-07 0 0.470 0.465 0.480 0.470 0.490 930,000 446,600 0.4802 0.365 0.361 0.373 0.365 0.380 1,197,766 0.3729 -4.08%
1998-01-06 0 0.490 0.480 0.500 0.490 0.495 530,000 261,250 0.4929 0.380 0.373 0.388 0.380 0.384 682,598 0.3827 -1.01%
1998-01-05 0 0.495 0.495 0.510 0.495 0.520 700,000 352,150 0.5031 0.384 0.384 0.396 0.384 0.404 901,544 0.3906 -1.00%
1998-01-02 0 0.500 0.500 0.510 0.490 0.500 600,000 297,460 0.4958 0.388 0.388 0.396 0.380 0.388 772,752 0.3849 1.01%
1997-12-31 0 0.495 0.495 0.510 0.490 0.510 180,000 90,300 0.5017 0.384 0.384 0.396 0.380 0.396 231,826 0.3895 -1.00%
1997-12-30 0 0.500 0.495 0.510 0.490 0.510 132,000 66,650 0.5049 0.388 0.384 0.396 0.380 0.396 170,005 0.3920 0.00%
1997-12-29 0 0.500 0.500 0.520 0.500 0.500 330,000 165,000 0.5000 0.388 0.388 0.404 0.388 0.388 425,014 0.3882 0.00%
1997-12-24 0 0.500 0.500 0.520 0.490 0.490 110,000 53,900 0.4900 0.388 0.388 0.404 0.380 0.380 141,671 0.3805 -1.96%
1997-12-23 0 0.510 0.495 0.520 0.490 0.510 254,000 126,800 0.4992 0.396 0.384 0.404 0.380 0.396 327,132 0.3876 2.00%
1997-12-22 0 0.500 0.490 0.520 0.490 0.510 1,082,000 543,360 0.5022 0.388 0.380 0.404 0.380 0.396 1,393,530 0.3899 -3.85%
1997-12-19 0 0.520 0.520 0.530 0.520 0.520 380,000 197,600 0.5200 0.404 0.404 0.412 0.404 0.404 489,410 0.4038 -1.89%
1997-12-18 0 0.530 0.530 0.540 0.520 0.530 240,000 127,100 0.5296 0.412 0.412 0.419 0.404 0.412 309,101 0.4112 0.00%
1997-12-17 0 0.530 0.530 0.540 0.530 0.550 722,000 388,460 0.5380 0.412 0.412 0.419 0.412 0.427 929,878 0.4178 1.92%
1997-12-16 0 0.520 0.520 0.530 0.520 0.530 854,000 452,080 0.5294 0.404 0.404 0.412 0.404 0.412 1,099,884 0.4110 -1.89%
1997-12-15 0 0.530 0.530 0.560 0.530 0.530 2,460,000 1,303,800 0.5300 0.412 0.412 0.435 0.412 0.412 3,168,283 0.4115 -1.85%
1997-12-12 0 0.540 0.530 0.560 0.520 0.540 622,000 335,240 0.5390 0.419 0.412 0.435 0.404 0.419 801,086 0.4185 -1.82%
1997-12-11 0 0.550 0.530 0.560 0.520 0.550 708,000 383,720 0.5420 0.427 0.412 0.435 0.404 0.427 911,847 0.4208 0.00%
1997-12-10 0 0.550 0.550 0.570 0.550 0.590 1,168,000 675,120 0.5780 0.427 0.427 0.443 0.427 0.458 1,504,291 0.4488 -3.51%
1997-12-09 0 0.570 0.560 0.590 0.550 0.570 316,000 175,200 0.5544 0.443 0.435 0.458 0.427 0.443 406,983 0.4305 1.79%
1997-12-08 0 0.560 0.550 0.570 0.540 0.600 2,080,000 1,183,800 0.5691 0.435 0.427 0.443 0.419 0.466 2,678,874 0.4419 3.70%
1997-12-05 0 0.540 0.550 0.560 0.490 0.560 1,426,000 762,200 0.5345 0.419 0.427 0.435 0.380 0.435 1,836,574 0.4150 11.34%
1997-12-04 0 0.485 0.480 0.490 0.470 0.485 340,000 162,750 0.4787 0.377 0.373 0.380 0.365 0.377 437,893 0.3717 2.11%
1997-12-03 0 0.475 0.470 0.480 0.470 0.480 410,000 195,050 0.4757 0.369 0.365 0.373 0.365 0.373 528,047 0.3694 1.06%
1997-12-02 0 0.470 0.470 0.480 0.460 0.470 180,000 83,300 0.4628 0.365 0.365 0.373 0.357 0.365 231,826 0.3593 2.17%
1997-12-01 0 0.460 0.460 0.470 0.460 0.480 252,000 117,670 0.4669 0.357 0.357 0.365 0.357 0.373 324,556 0.3626 -6.12%
1997-11-28 0 0.490 0.470 0.490 0.480 0.490 390,423 187,778 0.4810 0.380 0.365 0.380 0.373 0.380 502,834 0.3734 2.08%
1997-11-27 0 0.480 0.480 0.490 0.460 0.480 568,000 269,440 0.4744 0.373 0.373 0.380 0.357 0.373 731,539 0.3683 1.05%
1997-11-26 0 0.475 0.470 0.480 0.470 0.480 928,000 444,380 0.4789 0.369 0.365 0.373 0.365 0.373 1,195,190 0.3718 1.06%
1997-11-25 0 0.470 0.450 0.490 0.470 0.480 178,000 84,260 0.4734 0.365 0.349 0.380 0.365 0.373 229,250 0.3675 -4.08%
1997-11-24 0 0.490 0.490 0.495 0.490 0.490 90,000 44,100 0.4900 0.380 0.380 0.384 0.380 0.380 115,913 0.3805 -2.00%
1997-11-21 0 0.500 0.500 0.510 0.495 0.500 358,000 178,950 0.4999 0.388 0.388 0.396 0.384 0.388 461,075 0.3881 0.00%
1997-11-20 0 0.500 0.500 0.510 0.490 0.510 700,000 349,000 0.4986 0.388 0.388 0.396 0.380 0.396 901,544 0.3871 0.00%
1997-11-19 0 0.500 0.495 0.530 0.490 0.500 530,000 264,800 0.4996 0.388 0.384 0.412 0.380 0.388 682,598 0.3879 -1.96%
1997-11-18 0 0.510 0.500 0.510 0.510 0.540 1,248,000 641,840 0.5143 0.396 0.388 0.396 0.396 0.419 1,607,324 0.3993 -1.92%
1997-11-17 0 0.520 0.500 0.520 0.500 0.520 364,000 184,780 0.5076 0.404 0.388 0.404 0.388 0.404 468,803 0.3942 4.00%
1997-11-14 0 0.500 0.500 0.510 0.480 0.530 3,370,000 1,670,250 0.4956 0.388 0.388 0.396 0.373 0.412 4,340,291 0.3848 0.00%
1997-11-13 0 0.500 0.500 0.510 0.490 0.500 1,160,000 579,300 0.4994 0.388 0.388 0.396 0.380 0.388 1,493,987 0.3878 2.04%
1997-11-12 0 0.490 0.490 0.500 0.480 0.510 1,238,000 617,200 0.4985 0.380 0.380 0.388 0.373 0.396 1,594,445 0.3871 -9.26%
1997-11-11 0 0.540 0.530 0.570 0.540 0.570 1,274,000 712,820 0.5595 0.419 0.412 0.443 0.419 0.443 1,640,810 0.4344 -1.82%
1997-11-10 0 0.550 0.550 0.590 0.550 0.570 370,000 206,800 0.5589 0.427 0.427 0.458 0.427 0.443 476,530 0.4340 -5.17%
1997-11-07 0 0.580 0.570 0.590 0.570 0.580 620,000 357,600 0.5768 0.450 0.443 0.458 0.443 0.450 798,510 0.4478 -3.33%
1997-11-06 0 0.600 0.590 0.610 0.600 0.630 2,158,000 1,319,320 0.6114 0.466 0.458 0.474 0.466 0.489 2,779,331 0.4747 -1.64%
1997-11-05 0 0.610 0.600 0.620 0.600 0.640 1,970,000 1,223,100 0.6209 0.474 0.466 0.481 0.466 0.497 2,537,203 0.4821 -4.69%
1997-11-04 0 0.640 0.620 0.640 0.620 0.720 4,690,000 3,077,100 0.6561 0.497 0.481 0.497 0.481 0.559 6,040,345 0.5094 -4.48%
1997-11-03 0 0.670 0.650 0.680 0.650 0.750 5,654,000 3,879,820 0.6862 0.520 0.505 0.528 0.505 0.582 7,281,900 0.5328 1.52%
1997-10-31 0 0.660 0.600 0.680 0.500 0.680 2,982,000 1,762,240 0.5910 0.512 0.466 0.528 0.388 0.528 3,840,578 0.4588 37.50%
1997-10-30 0 0.480 0.480 0.500 0.480 0.500 1,300,000 631,250 0.4856 0.373 0.373 0.388 0.373 0.388 1,674,296 0.3770 -4.00%
1997-10-29 0 0.500 0.490 0.520 0.490 0.580 2,332,000 1,240,220 0.5318 0.388 0.380 0.404 0.380 0.450 3,003,430 0.4129 0.00%
1997-10-28 0 0.500 0.500 0.520 0.480 0.540 4,258,000 2,163,800 0.5082 0.388 0.388 0.404 0.373 0.419 5,483,964 0.3946 -13.79%
1997-10-27 0 0.580 0.580 0.590 0.580 0.600 996,000 587,600 0.5900 0.450 0.450 0.458 0.450 0.466 1,282,768 0.4581 -3.33%
1997-10-24 0 0.600 0.600 0.610 0.550 0.600 3,910,000 2,290,100 0.5857 0.466 0.466 0.474 0.427 0.466 5,035,767 0.4548 7.14%
1997-10-23 0 0.560 0.550 0.620 0.530 0.670 9,404,000 5,396,140 0.5738 0.435 0.427 0.481 0.412 0.520 12,111,600 0.4455 -17.65%
1997-10-22 0 0.680 0.680 0.700 0.660 0.730 2,272,470 1,572,806 0.6921 0.528 0.528 0.544 0.512 0.567 2,926,760 0.5374 -2.86%
1997-10-21 0 0.700 0.700 0.740 0.700 0.760 1,330,000 959,600 0.7215 0.544 0.544 0.575 0.544 0.590 1,712,934 0.5602 -9.09%
1997-10-20 0 0.770 0.770 0.780 0.760 0.800 640,000 496,800 0.7763 0.598 0.598 0.606 0.590 0.621 824,269 0.6027 -6.10%
1997-10-17 0 0.820 0.810 0.830 0.780 0.820 1,962,000 1,565,880 0.7981 0.637 0.629 0.644 0.606 0.637 2,526,899 0.6197 3.80%
1997-10-16 0 0.790 0.790 0.800 0.770 0.830 1,642,000 1,307,320 0.7962 0.613 0.613 0.621 0.598 0.644 2,114,765 0.6182 0.00%
1997-10-15 0 0.790 0.780 0.800 0.770 0.870 3,456,000 2,838,960 0.8215 0.613 0.606 0.621 0.598 0.676 4,451,052 0.6378 -13.19%
1997-10-14 0 0.910 0.910 0.930 0.910 0.970 1,446,000 1,352,440 0.9353 0.707 0.707 0.722 0.707 0.753 1,862,332 0.7262 -4.21%
1997-10-13 0 0.950 0.940 0.950 0.940 1.010 3,572,000 3,469,860 0.9714 0.738 0.730 0.738 0.730 0.784 4,600,450 0.7542 -2.06%
1997-10-09 0 0.970 0.970 0.980 0.970 1.030 2,994,000 2,977,540 0.9945 0.753 0.753 0.761 0.753 0.800 3,856,033 0.7722 -6.73%
1997-10-08 0 1.040 1.040 1.050 1.030 1.080 2,456,000 2,593,200 1.0559 0.808 0.808 0.815 0.800 0.839 3,163,132 0.8198 0.00%
1997-10-07 0 1.040 1.040 1.050 1.030 1.060 1,464,000 1,532,300 1.0467 0.808 0.808 0.815 0.800 0.823 1,885,515 0.8127 -0.95%
1997-10-06 0 1.050 1.040 1.050 1.050 1.100 1,764,000 1,869,880 1.0600 0.815 0.808 0.815 0.815 0.854 2,271,891 0.8231 -1.87%
1997-10-03 0 1.070 1.060 1.080 1.070 1.090 770,000 829,200 1.0769 0.831 0.823 0.839 0.831 0.846 991,698 0.8361 -2.73%
1997-09-30 0 1.100 1.100 1.110 1.090 1.120 480,000 529,700 1.1035 0.854 0.854 0.862 0.846 0.870 618,202 0.8568 -0.90%
1997-09-29 0 1.110 1.090 1.110 1.080 1.130 3,194,000 3,505,360 1.0975 0.862 0.846 0.862 0.839 0.877 4,113,617 0.8521 1.83%
1997-09-26 0 1.090 1.090 1.100 1.070 1.120 2,780,000 3,056,200 1.0994 0.846 0.846 0.854 0.831 0.870 3,580,418 0.8536 -1.80%
1997-09-25 0 1.110 1.100 1.110 1.060 1.110 1,720,000 1,888,400 1.0979 0.862 0.854 0.862 0.823 0.862 2,215,223 0.8525 2.78%
1997-09-24 0 1.080 1.080 1.110 1.070 1.130 3,116,000 3,432,300 1.1015 0.839 0.839 0.862 0.831 0.877 4,013,159 0.8553 -3.57%
1997-09-23 0 1.120 1.120 1.130 1.110 1.170 754,000 859,540 1.1400 0.870 0.870 0.877 0.862 0.908 971,092 0.8851 -0.88%
1997-09-22 0 1.130 1.130 1.160 1.130 1.200 1,290,000 1,482,500 1.1492 0.877 0.877 0.901 0.877 0.932 1,661,417 0.8923 -8.87%
1997-09-19 0 1.240 1.220 1.250 1.220 1.250 1,542,000 1,905,920 1.2360 0.963 0.947 0.971 0.947 0.971 1,985,973 0.9597 0.00%
1997-09-18 0 1.240 1.230 1.240 1.220 1.310 2,710,000 3,372,700 1.2445 0.963 0.955 0.963 0.947 1.017 3,490,263 0.9663 -0.80%
1997-09-16 0 1.250 1.250 1.260 1.250 1.270 884,000 1,113,980 1.2602 0.971 0.971 0.978 0.971 0.986 1,138,521 0.9784 -2.34%
1997-09-15 0 1.280 1.280 1.290 1.250 1.300 2,624,000 3,329,760 1.2690 0.994 0.994 1.002 0.971 1.009 3,379,502 0.9853 4.07%
1997-09-12 0 1.230 1.220 1.270 1.210 1.280 1,832,000 2,247,000 1.2265 0.955 0.947 0.986 0.939 0.994 2,359,470 0.9523 0.82%
1997-09-11 0 1.220 1.210 1.220 1.190 1.240 2,346,000 2,867,560 1.2223 0.947 0.939 0.947 0.924 0.963 3,021,460 0.9491 -3.94%
1997-09-10 0 1.270 1.250 1.280 1.260 1.350 3,342,000 4,331,600 1.2961 0.986 0.971 0.994 0.978 1.048 4,304,229 1.0064 -1.55%
1997-09-09 0 1.290 1.290 1.300 1.200 1.320 3,686,000 4,710,940 1.2781 1.002 1.002 1.009 0.932 1.025 4,747,273 0.9923 7.50%
1997-09-08 0 1.200 1.200 1.210 1.190 1.250 1,930,000 2,325,600 1.2050 0.932 0.932 0.939 0.924 0.971 2,485,686 0.9356 1.69%
1997-09-05 0 1.180 1.180 1.210 1.150 1.210 2,192,000 2,588,760 1.1810 0.916 0.916 0.939 0.893 0.939 2,823,121 0.9170 -2.48%
1997-09-04 0 1.210 1.200 1.210 1.180 1.350 3,432,000 4,198,600 1.2234 0.939 0.932 0.939 0.916 1.048 4,420,142 0.9499 -8.33%
1997-09-03 0 1.320 1.320 1.340 1.200 1.300 4,952,000 6,160,520 1.2440 1.025 1.025 1.040 0.932 1.009 6,377,780 0.9659 14.78%
1997-09-02 0 1.150 1.150 1.160 1.020 1.320 5,366,000 6,004,460 1.1190 0.893 0.893 0.901 0.792 1.025 6,910,979 0.8688 -12.88%
1997-09-01 0 1.320 1.270 1.280 1.280 1.480 4,430,000 6,216,060 1.4032 1.025 0.986 0.994 0.994 1.149 5,705,486 1.0895 -7.04%
1997-08-29 0 1.420 1.420 1.430 1.420 1.510 5,658,000 8,177,860 1.4454 1.103 1.103 1.110 1.103 1.172 7,287,052 1.1222 -6.58%
1997-08-28 0 1.520 1.510 1.530 1.500 1.640 9,402,000 14,700,920 1.5636 1.180 1.172 1.188 1.165 1.273 12,109,024 1.2140 -3.80%
1997-08-27 0 1.580 1.580 1.610 1.550 1.700 13,342,000 21,392,100 1.6034 1.227 1.227 1.250 1.203 1.320 17,183,429 1.2449 -3.07%
1997-08-26 0 1.630 1.630 1.640 1.600 1.740 32,522,000 53,591,880 1.6479 1.266 1.266 1.273 1.242 1.351 41,885,736 1.2795 1.24%
1997-08-25 0 1.610 1.610 1.650 1.340 1.620 19,230,000 28,448,860 1.4794 1.250 1.250 1.281 1.040 1.258 24,766,703 1.1487 21.05%
1997-08-22 0 1.330 1.320 1.330 1.280 1.330 8,752,000 11,376,360 1.2999 1.033 1.025 1.033 0.994 1.033 11,271,876 1.0093 3.10%
1997-08-21 0 1.290 1.260 1.290 1.290 1.420 13,270,000 17,941,740 1.3521 1.002 0.978 1.002 1.002 1.103 17,090,699 1.0498 -5.15%
1997-08-20 0 1.360 1.340 1.350 1.310 1.400 26,408,000 35,723,360 1.3527 1.056 1.040 1.048 1.017 1.087 34,011,393 1.0503 4.62%
1997-08-19 0 1.300 1.280 1.320 1.300 1.450 11,976,000 16,641,220 1.3895 1.009 0.994 1.025 1.009 1.126 15,424,131 1.0789 -12.75%
1997-08-15 0 1.490 1.490 1.500 1.480 1.560 42,044,000 63,729,460 1.5158 1.157 1.157 1.165 1.149 1.211 54,149,311 1.1769 -0.67%
1997-08-14 0 1.500 1.490 1.510 1.450 1.550 48,328,000 71,815,540 1.4860 1.165 1.157 1.172 1.126 1.203 62,242,601 1.1538 2.74%
1997-08-13 0 1.460 1.460 1.470 1.420 1.550 13,350,000 19,866,480 1.4881 1.134 1.134 1.141 1.103 1.203 17,193,733 1.1554 -1.35%
1997-08-12 0 1.480 1.460 1.480 1.470 1.520 14,452,000 21,657,100 1.4986 1.149 1.134 1.149 1.141 1.180 18,613,021 1.1635 -0.67%
1997-08-11 0 1.490 1.490 1.510 1.490 1.600 15,820,000 23,824,180 1.5060 1.157 1.157 1.172 1.157 1.242 20,374,895 1.1693 -5.70%
1997-08-08 0 1.580 1.580 1.600 1.550 1.680 9,232,000 14,622,100 1.5838 1.227 1.227 1.242 1.203 1.304 11,890,078 1.2298 -2.47%
1997-08-07 0 1.620 1.630 1.640 1.620 1.730 13,102,000 21,846,540 1.6674 1.258 1.266 1.273 1.258 1.343 16,874,329 1.2947 -1.82%
1997-08-06 0 1.650 1.670 1.680 1.650 1.730 16,932,000 28,650,600 1.6921 1.281 1.297 1.304 1.281 1.343 21,807,062 1.3138 -2.94%
1997-08-05 0 1.700 1.690 1.700 1.690 1.770 12,440,000 21,471,460 1.7260 1.320 1.312 1.320 1.312 1.374 16,021,726 1.3401 0.00%
1997-08-04 0 1.700 1.690 1.710 1.690 1.780 9,962,000 17,322,700 1.7389 1.320 1.312 1.328 1.312 1.382 12,830,260 1.3501 -2.30%
1997-08-01 0 1.740 1.730 1.750 1.740 1.790 17,328,000 30,363,340 1.7523 1.351 1.343 1.359 1.351 1.390 22,317,079 1.3605 -2.79%
1997-07-31 0 1.790 1.770 1.800 1.740 1.820 15,786,000 27,961,640 1.7713 1.390 1.374 1.398 1.351 1.413 20,331,106 1.3753 -0.56%
1997-07-30 0 1.800 1.790 1.800 1.790 1.820 8,918,000 16,141,260 1.8100 1.398 1.390 1.398 1.390 1.413 11,485,671 1.4053 0.00%
1997-07-29 0 1.800 1.800 1.810 1.800 1.870 10,182,000 18,634,580 1.8301 1.398 1.398 1.405 1.398 1.452 13,113,602 1.4210 0.00%
1997-07-28 0 1.800 1.800 1.830 1.800 1.890 3,564,000 6,514,640 1.8279 1.398 1.398 1.421 1.398 1.467 4,590,147 1.4193 -3.74%
1997-07-25 0 1.870 1.830 1.880 1.820 1.890 5,866,000 10,849,040 1.8495 1.452 1.421 1.460 1.413 1.467 7,554,939 1.4360 2.75%
1997-07-24 0 1.820 1.810 1.840 1.820 1.870 2,868,000 5,256,300 1.8327 1.413 1.405 1.429 1.413 1.452 3,693,755 1.4230 -1.09%
1997-07-23 0 1.840 1.840 1.850 1.830 1.900 1,766,000 3,286,440 1.8610 1.429 1.429 1.436 1.421 1.475 2,274,467 1.4449 -1.60%
1997-07-22 0 1.870 1.870 1.880 1.850 1.950 3,054,000 5,795,660 1.8977 1.452 1.452 1.460 1.436 1.514 3,933,308 1.4735 0.54%
1997-07-21 0 1.860 1.850 1.860 1.860 1.920 3,762,000 7,116,900 1.8918 1.444 1.436 1.444 1.444 1.491 4,845,155 1.4689 -1.59%
1997-07-18 0 1.890 1.880 1.900 1.890 1.990 3,172,000 6,123,560 1.9305 1.467 1.460 1.475 1.467 1.545 4,085,282 1.4989 -1.56%
1997-07-17 0 1.920 1.920 1.930 1.920 1.990 7,084,000 13,850,800 1.9552 1.491 1.491 1.499 1.491 1.545 9,123,626 1.5181 -1.03%
1997-07-16 0 1.940 1.920 1.940 1.920 2.100 11,984,000 24,294,490 2.0272 1.506 1.491 1.506 1.491 1.631 15,434,434 1.5740 -4.20%
1997-07-15 0 2.025 2.000 2.025 1.960 2.050 17,672,000 35,697,730 2.0200 1.572 1.553 1.572 1.522 1.592 22,760,123 1.5684 5.47%
1997-07-14 0 1.920 1.890 1.930 1.900 2.000 1,342,000 2,576,960 1.9202 1.491 1.467 1.499 1.475 1.553 1,728,389 1.4910 5.49%
1997-07-11 0 1.820 1.820 1.900 1.800 1.990 1,572,000 2,980,540 1.8960 1.413 1.413 1.475 1.398 1.545 2,024,610 1.4722 -6.19%
1997-07-10 0 1.940 1.920 1.950 1.920 1.960 3,840,000 7,441,840 1.9380 1.506 1.491 1.514 1.491 1.522 4,945,613 1.5047 -1.52%
1997-07-09 0 1.970 1.960 1.980 1.890 2.075 6,868,000 13,687,270 1.9929 1.530 1.522 1.537 1.467 1.611 8,845,435 1.5474 4.23%
1997-07-08 0 1.890 1.890 1.910 1.880 1.920 2,144,000 4,074,860 1.9006 1.467 1.467 1.483 1.460 1.491 2,761,301 1.4757 0.53%
1997-07-07 0 1.880 1.860 1.880 1.880 1.920 624,000 1,181,120 1.8928 1.460 1.444 1.460 1.460 1.491 803,662 1.4697 2.17%
1997-07-04 0 1.840 1.900 - 1.750 1.900 1,220,000 2,187,200 1.7928 1.429 1.475 - 1.359 1.475 1,571,262 1.3920 1.66%
1997-07-03 0 1.810 1.800 1.820 1.760 1.810 868,000 1,559,400 1.7965 1.405 1.398 1.413 1.367 1.405 1,117,915 1.3949 0.56%
1997-06-27 0 1.800 1.800 1.830 1.800 1.870 2,020,000 3,754,180 1.8585 1.398 1.398 1.421 1.398 1.452 2,601,599 1.4430 -3.74%
1997-06-26 0 1.870 1.860 1.880 1.870 1.970 1,220,000 2,320,920 1.9024 1.452 1.444 1.460 1.452 1.530 1,571,262 1.4771 -3.11%
1997-06-25 0 1.930 1.930 1.950 1.920 1.980 1,724,000 3,358,240 1.9479 1.499 1.499 1.514 1.491 1.537 2,220,374 1.5125 2.66%
1997-06-24 0 1.880 1.870 1.920 1.850 1.940 1,610,000 3,040,020 1.8882 1.460 1.452 1.491 1.436 1.506 2,073,551 1.4661 0.53%
1997-06-23 0 1.870 1.850 1.880 1.870 2.000 3,006,000 5,775,080 1.9212 1.452 1.436 1.460 1.452 1.553 3,871,488 1.4917 -5.56%
1997-06-20 0 1.980 1.950 1.980 1.950 2.000 1,370,000 2,699,060 1.9701 1.537 1.514 1.537 1.514 1.553 1,764,450 1.5297 -0.50%
1997-06-19 0 1.990 1.960 2.000 1.900 2.100 1,026,000 2,002,580 1.9518 1.545 1.522 1.553 1.475 1.631 1,321,406 1.5155 3.11%
1997-06-18 0 1.930 1.930 1.950 1.920 1.960 1,050,000 2,028,060 1.9315 1.499 1.499 1.514 1.491 1.522 1,352,316 1.4997 -2.53%
1997-06-17 0 1.980 1.980 2.000 1.960 2.125 1,392,000 2,811,850 2.0200 1.537 1.537 1.553 1.522 1.650 1,792,785 1.5684 -3.41%
1997-06-16 0 2.050 2.025 2.075 2.050 2.150 2,996,000 6,273,500 2.0940 1.592 1.572 1.611 1.592 1.669 3,858,609 1.6258 3.02%
1997-06-13 0 1.990 1.970 - 1.830 1.990 1,286,000 2,491,180 1.9372 1.545 1.530 - 1.421 1.545 1,656,265 1.5041 5.85%
1997-06-12 0 1.880 1.840 1.900 1.840 2.150 2,100,000 4,130,850 1.9671 1.460 1.429 1.475 1.429 1.669 2,704,632 1.5273 -8.29%
1997-06-11 0 2.050 2.050 2.075 2.050 2.250 3,540,000 7,483,350 2.1139 1.592 1.592 1.611 1.592 1.747 4,559,237 1.6414 -4.65%
1997-06-10 0 2.150 2.125 2.150 2.150 2.325 10,072,000 22,357,600 2.2198 1.669 1.650 1.669 1.669 1.805 12,971,931 1.7235 0.00%
1997-06-06 0 2.150 2.100 2.175 2.100 2.350 10,482,429 23,024,258 2.1965 1.669 1.631 1.689 1.631 1.825 13,500,531 1.7054 0.00%
1997-06-05 0 2.150 2.150 2.175 2.025 2.175 6,202,000 12,816,950 2.0666 1.669 1.669 1.689 1.572 1.689 7,987,680 1.6046 7.50%
1997-06-04 0 2.000 1.990 2.050 1.970 2.125 3,304,000 6,667,100 2.0179 1.553 1.545 1.592 1.530 1.650 4,255,288 1.5668 2.04%
1997-06-03 0 1.960 1.960 1.970 1.940 2.000 2,380,000 4,698,900 1.9743 1.522 1.522 1.530 1.506 1.553 3,065,250 1.5330 -1.51%
1997-06-02 0 1.990 1.990 2.000 1.960 2.050 3,196,000 6,408,780 2.0053 1.545 1.545 1.553 1.522 1.592 4,116,193 1.5570 -1.73%
1997-05-30 0 2.025 2.000 2.025 2.025 2.125 3,764,000 7,846,650 2.0847 1.572 1.553 1.572 1.572 1.650 4,847,731 1.6186 -3.57%
1997-05-29 0 2.100 2.075 2.125 2.075 2.250 7,326,000 15,716,600 2.1453 1.631 1.611 1.650 1.611 1.747 9,435,302 1.6657 -2.33%
1997-05-28 0 2.150 2.125 2.150 1.960 2.275 9,826,000 21,304,170 2.1681 1.669 1.650 1.669 1.522 1.766 12,655,103 1.6834 8.04%
1997-05-27 0 1.990 1.980 1.990 1.980 2.025 1,262,000 2,509,890 1.9888 1.545 1.537 1.545 1.537 1.572 1,625,355 1.5442 -0.50%
1997-05-26 0 2.000 1.990 2.000 1.990 2.000 1,520,000 3,037,600 1.9984 1.553 1.545 1.553 1.545 1.553 1,957,638 1.5517 1.52%
1997-05-23 0 1.970 1.950 1.970 1.970 2.000 1,380,000 2,751,620 1.9939 1.530 1.514 1.530 1.530 1.553 1,777,330 1.5482 -1.50%
1997-05-22 0 2.000 1.940 2.000 1.930 2.000 1,049,411 2,064,389 1.9672 1.553 1.506 1.553 1.499 1.553 1,351,557 1.5274 3.09%
1997-05-21 0 1.940 1.940 1.950 1.930 1.980 530,000 1,034,200 1.9513 1.506 1.506 1.514 1.499 1.537 682,598 1.5151 -0.51%
1997-05-20 0 1.950 1.930 1.950 1.890 1.950 2,530,000 4,814,680 1.9030 1.514 1.499 1.514 1.467 1.514 3,258,438 1.4776 2.63%
1997-05-19 0 1.900 1.900 1.950 1.900 1.950 2,860,000 5,464,400 1.9106 1.475 1.475 1.514 1.475 1.514 3,683,451 1.4835 -2.56%
1997-05-16 0 1.950 1.920 1.970 1.900 1.980 5,352,000 10,234,860 1.9123 1.514 1.491 1.530 1.475 1.537 6,892,948 1.4848 2.63%
1997-05-15 0 1.900 1.900 1.920 1.900 1.990 1,500,000 2,934,800 1.9565 1.475 1.475 1.491 1.475 1.545 1,931,880 1.5191 -4.04%
1997-05-14 0 1.980 1.980 1.990 1.980 2.050 598,000 1,189,890 1.9898 1.537 1.537 1.545 1.537 1.592 770,176 1.5450 -0.50%
1997-05-13 0 1.990 1.980 1.990 1.980 2.025 3,368,000 6,780,340 2.0132 1.545 1.537 1.545 1.537 1.572 4,337,715 1.5631 0.00%
1997-05-12 0 1.990 1.990 2.000 1.990 2.025 2,604,000 5,261,250 2.0204 1.545 1.545 1.553 1.545 1.572 3,353,744 1.5688 -1.73%
1997-05-09 0 2.025 2.000 2.050 2.000 2.075 636,000 1,287,200 2.0239 1.572 1.553 1.592 1.553 1.611 819,117 1.5714 2.27%
1997-05-08 0 1.980 1.980 2.000 1.980 2.050 526,000 1,056,150 2.0079 1.537 1.537 1.553 1.537 1.592 677,446 1.5590 -2.22%
1997-05-07 0 2.025 2.025 2.050 2.025 2.050 2,000,000 4,111,600 2.0558 1.572 1.572 1.592 1.572 1.592 2,575,840 1.5962 -1.22%
1997-05-06 0 2.050 2.050 2.075 2.050 2.100 6,342,000 13,153,650 2.0741 1.592 1.592 1.611 1.592 1.631 8,167,989 1.6104 0.00%
1997-05-05 0 2.050 2.050 2.075 2.050 2.100 2,354,000 4,878,200 2.0723 1.592 1.592 1.611 1.592 1.631 3,031,764 1.6090 -1.20%
1997-05-02 0 2.075 2.050 2.100 2.050 2.100 3,892,000 8,127,950 2.0884 1.611 1.592 1.631 1.592 1.631 5,012,585 1.6215 -1.19%
1997-05-01 0 2.100 2.075 2.125 2.075 2.125 3,558,000 7,418,900 2.0851 1.631 1.611 1.650 1.611 1.650 4,582,420 1.6190 1.20%
1997-04-30 0 2.075 2.050 2.075 2.075 2.200 6,058,000 12,708,450 2.0978 1.611 1.592 1.611 1.611 1.708 7,802,220 1.6288 -1.19%
1997-04-29 0 2.100 2.075 2.100 2.100 2.200 5,276,000 11,166,600 2.1165 1.631 1.611 1.631 1.631 1.708 6,795,066 1.6433 -1.18%
1997-04-28 0 2.125 2.100 2.125 2.100 2.250 6,200,000 13,493,050 2.1763 1.650 1.631 1.650 1.631 1.747 7,985,104 1.6898 4.94%
1997-04-25 0 2.025 2.025 2.050 2.025 2.125 514,000 1,064,450 2.0709 1.572 1.572 1.592 1.572 1.650 661,991 1.6080 -1.22%
1997-04-24 0 2.050 2.050 2.075 2.000 2.075 892,000 1,824,600 2.0455 1.592 1.592 1.611 1.553 1.611 1,148,825 1.5882 2.50%
1997-04-23 0 2.000 2.000 2.025 2.000 2.050 376,000 763,150 2.0297 1.553 1.553 1.572 1.553 1.592 484,258 1.5759 -1.23%
1997-04-22 0 2.025 2.000 2.025 2.025 2.050 1,004,000 2,044,650 2.0365 1.572 1.553 1.572 1.572 1.592 1,293,072 1.5812 1.25%
1997-04-21 0 2.000 2.000 2.025 2.000 2.050 652,000 1,311,050 2.0108 1.553 1.553 1.572 1.553 1.592 839,724 1.5613 -1.23%
1997-04-18 0 2.025 2.025 2.050 2.025 2.025 498,000 1,008,450 2.0250 1.572 1.572 1.592 1.572 1.572 641,384 1.5723 0.00%
1997-04-17 0 2.025 2.025 2.050 2.025 2.125 776,000 1,606,450 2.0702 1.572 1.572 1.592 1.572 1.650 999,426 1.6074 -2.41%
1997-04-16 0 2.075 2.025 2.075 2.000 2.075 1,234,000 2,509,350 2.0335 1.611 1.572 1.611 1.553 1.611 1,589,293 1.5789 2.47%
1997-04-15 0 2.025 2.000 2.050 2.000 2.075 1,572,000 3,219,600 2.0481 1.572 1.553 1.592 1.553 1.611 2,024,610 1.5902 0.00%
1997-04-14 0 2.025 1.990 2.025 2.000 2.050 1,026,000 2,057,450 2.0053 1.572 1.545 1.572 1.553 1.592 1,321,406 1.5570 0.00%
1997-04-11 0 2.025 2.000 2.025 1.990 2.050 2,216,000 4,472,800 2.0184 1.572 1.553 1.572 1.545 1.592 2,854,031 1.5672 1.76%
1997-04-10 0 1.990 1.960 1.990 1.970 2.000 1,128,000 2,231,300 1.9781 1.545 1.522 1.545 1.530 1.553 1,452,774 1.5359 -1.73%
1997-04-09 0 2.025 2.025 2.050 2.025 2.100 956,000 1,972,100 2.0629 1.572 1.572 1.592 1.572 1.631 1,231,252 1.6017 -2.41%
1997-04-08 0 2.075 2.075 2.100 1.950 2.100 5,006,000 9,843,320 1.9663 1.611 1.611 1.631 1.514 1.631 6,447,328 1.5267 4.27%
1997-04-07 0 1.990 1.990 2.000 1.980 2.025 1,116,000 2,236,230 2.0038 1.545 1.545 1.553 1.537 1.572 1,437,319 1.5558 0.00%
1997-04-04 0 1.990 1.980 1.990 1.970 2.125 2,842,000 5,845,580 2.0569 1.545 1.537 1.545 1.530 1.650 3,660,269 1.5970 0.00%
1997-04-03 0 1.990 1.980 2.000 1.960 2.025 28,502,000 54,456,280 1.9106 1.545 1.537 1.553 1.522 1.572 36,708,298 1.4835 3.11%
1997-04-02 0 1.930 1.930 1.970 1.930 1.950 200,000 388,600 1.9430 1.499 1.499 1.530 1.499 1.514 257,584 1.5086 0.00%
1997-04-01 0 1.930 1.930 1.950 1.930 2.025 1,400,000 2,760,090 1.9715 1.499 1.499 1.514 1.499 1.572 1,803,088 1.5308 -1.03%
1997-03-27 0 1.950 1.910 1.960 1.880 1.950 26,330,000 50,043,000 1.9006 1.514 1.483 1.522 1.460 1.514 33,910,935 1.4757 5.98%
1997-03-26 0 1.840 1.840 1.870 - - 0 0 - 1.429 1.429 1.452 - - 0 - 0.00%
1997-03-25 0 1.840 1.840 1.880 1.800 1.890 756,000 1,406,460 1.8604 1.429 1.429 1.460 1.398 1.467 973,668 1.4445 0.00%
1997-03-24 0 1.840 1.830 1.840 1.840 1.880 326,000 607,300 1.8629 1.429 1.421 1.429 1.429 1.460 419,862 1.4464 -0.54%
1997-03-21 0 1.850 1.820 1.860 1.800 1.850 750,000 1,377,700 1.8369 1.436 1.413 1.444 1.398 1.436 965,940 1.4263 1.65%
1997-03-20 0 1.820 1.810 1.850 1.820 1.900 1,156,000 2,145,380 1.8559 1.413 1.405 1.436 1.413 1.475 1,488,836 1.4410 -3.19%
1997-03-19 0 1.880 1.880 1.890 1.880 1.900 270,000 509,800 1.8881 1.460 1.460 1.467 1.460 1.475 347,738 1.4660 -2.08%
1997-03-18 0 1.920 1.920 1.940 1.920 1.990 390,000 764,300 1.9597 1.491 1.491 1.506 1.491 1.545 502,289 1.5216 -3.52%
1997-03-17 0 1.990 1.930 1.990 1.840 2.000 1,148,000 2,235,660 1.9474 1.545 1.499 1.545 1.429 1.553 1,478,532 1.5121 8.15%
1997-03-14 0 1.840 1.840 1.880 1.830 1.910 590,000 1,093,980 1.8542 1.429 1.429 1.460 1.421 1.483 759,873 1.4397 -4.17%
1997-03-13 0 1.920 1.910 1.920 1.910 1.950 1,140,000 2,195,500 1.9259 1.491 1.483 1.491 1.483 1.514 1,468,229 1.4953 -0.52%
1997-03-12 0 1.930 1.920 1.940 1.900 1.960 2,614,000 5,059,200 1.9354 1.499 1.491 1.506 1.475 1.522 3,366,623 1.5028 -0.52%
1997-03-11 0 1.940 1.940 1.970 1.940 2.000 8,980,000 17,644,100 1.9648 1.506 1.506 1.530 1.506 1.553 11,565,522 1.5256 -0.51%
1997-03-10 0 1.950 1.940 1.950 1.940 2.000 3,508,710 6,862,940 1.9560 1.514 1.506 1.514 1.506 1.553 4,518,938 1.5187 -7.14%
1997-03-07 0 2.100 2.100 2.125 2.100 2.375 6,783,788 14,640,440 2.1582 1.631 1.631 1.650 1.631 1.844 8,736,977 1.6757 -11.58%
1997-03-06 0 2.375 2.375 2.400 2.375 2.500 7,728,000 18,890,000 2.4444 1.844 1.844 1.863 1.844 1.941 9,953,046 1.8979 -2.06%
1997-03-05 0 2.425 2.400 2.425 2.200 2.450 8,991,882 20,970,523 2.3322 1.883 1.863 1.883 1.708 1.902 11,580,825 1.8108 6.59%
1997-03-04 0 2.275 2.275 2.300 2.175 2.350 11,371,411 25,855,234 2.2737 1.766 1.766 1.786 1.689 1.825 14,645,468 1.7654 5.81%
1997-03-03 0 2.150 2.125 2.150 2.000 2.150 8,564,000 17,917,650 2.0922 1.669 1.650 1.669 1.553 1.669 11,029,747 1.6245 4.88%
1997-02-28 0 2.050 2.025 2.050 1.900 2.050 11,100,000 21,762,430 1.9606 1.592 1.572 1.592 1.475 1.592 14,295,913 1.5223 8.47%
1997-02-27 0 1.890 1.880 1.890 1.810 1.890 5,192,000 9,659,760 1.8605 1.467 1.460 1.467 1.405 1.467 6,686,881 1.4446 6.78%
1997-02-26 0 1.770 1.770 1.800 1.760 1.860 2,300,000 4,164,380 1.8106 1.374 1.374 1.398 1.367 1.444 2,962,216 1.4058 -2.21%
1997-02-25 0 1.810 1.800 1.820 1.700 1.880 24,170,000 42,508,400 1.7587 1.405 1.398 1.413 1.320 1.460 31,129,028 1.3656 6.47%
1997-02-24 0 1.700 1.690 1.730 1.680 1.700 1,508,000 2,545,300 1.6879 1.320 1.312 1.343 1.304 1.320 1,942,183 1.3105 0.59%
1997-02-21 0 1.690 1.680 1.690 1.680 1.690 370,000 622,000 1.6811 1.312 1.304 1.312 1.304 1.312 476,530 1.3053 1.20%
1997-02-20 0 1.670 1.670 1.700 1.670 1.700 468,000 789,160 1.6862 1.297 1.297 1.320 1.297 1.320 602,747 1.3093 -0.60%
1997-02-19 0 1.680 1.680 1.720 1.670 1.700 374,000 631,020 1.6872 1.304 1.304 1.335 1.297 1.320 481,682 1.3100 -1.18%
1997-02-18 0 1.700 1.680 1.710 1.700 1.710 400,000 681,500 1.7038 1.320 1.304 1.328 1.320 1.328 515,168 1.3229 -2.30%
1997-02-17 0 1.740 1.740 1.750 1.730 1.740 226,000 392,440 1.7365 1.351 1.351 1.359 1.343 1.351 291,070 1.3483 -0.57%
1997-02-14 0 1.750 1.730 1.750 1.730 1.760 340,000 595,000 1.7500 1.359 1.343 1.359 1.343 1.367 437,893 1.3588 0.00%
1997-02-13 0 1.750 1.750 1.760 1.750 1.790 284,000 500,000 1.7606 1.359 1.359 1.367 1.359 1.390 365,769 1.3670 -2.23%
1997-02-12 0 1.790 1.750 1.800 1.750 1.790 550,000 970,000 1.7636 1.390 1.359 1.398 1.359 1.390 708,356 1.3694 0.00%
1997-02-11 0 1.790 1.760 1.790 1.750 1.790 448,000 796,140 1.7771 1.390 1.367 1.390 1.359 1.390 576,988 1.3798 1.70%
1997-02-10 0 1.760 1.780 1.800 1.760 1.800 434,000 773,440 1.7821 1.367 1.382 1.398 1.367 1.398 558,957 1.3837 -2.22%
1997-02-05 0 1.800 1.800 1.850 1.760 1.820 712,000 1,270,100 1.7838 1.398 1.398 1.436 1.367 1.413 916,999 1.3851 1.12%
1997-02-04 0 1.780 1.780 1.790 1.740 1.790 446,000 790,080 1.7715 1.382 1.382 1.390 1.351 1.390 574,412 1.3755 2.89%
1997-02-03 0 1.730 1.730 1.740 1.700 1.740 1,378,000 2,358,640 1.7116 1.343 1.343 1.351 1.320 1.351 1,774,754 1.3290 -0.57%
1997-01-31 0 1.740 1.720 1.740 1.720 1.750 468,000 813,600 1.7385 1.351 1.335 1.351 1.335 1.359 602,747 1.3498 0.58%
1997-01-30 0 1.730 1.720 1.730 1.730 1.760 1,144,000 1,995,800 1.7446 1.343 1.335 1.343 1.343 1.367 1,473,381 1.3546 0.58%
1997-01-29 0 1.720 1.710 1.740 1.720 1.800 2,952,000 5,169,720 1.7513 1.335 1.328 1.351 1.335 1.398 3,801,940 1.3598 -4.97%
1997-01-28 0 1.810 1.810 1.820 1.780 1.830 1,500,000 2,708,200 1.8055 1.405 1.405 1.413 1.382 1.421 1,931,880 1.4018 2.84%
1997-01-27 0 1.760 1.750 1.760 1.760 1.800 1,152,000 2,045,840 1.7759 1.367 1.359 1.367 1.367 1.398 1,483,684 1.3789 0.57%
1997-01-24 0 1.750 1.750 1.760 1.750 1.800 910,000 1,606,200 1.7651 1.359 1.359 1.367 1.359 1.398 1,172,007 1.3705 -1.13%
1997-01-23 0 1.770 1.760 1.770 1.770 1.810 1,016,000 1,816,700 1.7881 1.374 1.367 1.374 1.374 1.405 1,308,527 1.3884 -1.12%
1997-01-22 0 1.790 1.790 1.800 1.790 1.830 952,000 1,717,620 1.8042 1.390 1.390 1.398 1.390 1.421 1,226,100 1.4009 0.56%
1997-01-21 0 1.780 1.780 1.800 1.780 1.840 2,034,000 3,665,460 1.8021 1.382 1.382 1.398 1.382 1.429 2,619,629 1.3992 -1.11%
1997-01-20 0 1.800 1.800 1.820 1.790 1.870 9,244,000 16,841,580 1.8219 1.398 1.398 1.413 1.390 1.452 11,905,533 1.4146 2.86%
1997-01-17 0 1.750 1.750 1.780 1.740 1.820 1,962,000 3,511,760 1.7899 1.359 1.359 1.382 1.351 1.413 2,526,899 1.3898 -3.85%
1997-01-16 0 1.820 1.810 1.830 1.810 1.860 1,996,423 3,650,686 1.8286 1.413 1.405 1.421 1.405 1.444 2,571,233 1.4198 -2.15%
1997-01-15 0 1.860 - 1.900 1.840 1.980 6,716,000 12,722,340 1.8943 1.444 - 1.475 1.429 1.537 8,649,671 1.4708 -3.63%
1997-01-14 0 1.930 1.920 1.950 1.810 1.940 3,952,000 7,322,280 1.8528 1.499 1.491 1.514 1.405 1.506 5,089,860 1.4386 4.89%
1997-01-13 0 1.840 1.830 1.840 1.830 1.870 4,200,000 7,752,800 1.8459 1.429 1.421 1.429 1.421 1.452 5,409,264 1.4332 0.55%
1997-01-10 0 1.830 1.830 1.850 1.820 1.870 1,496,000 2,763,260 1.8471 1.421 1.421 1.436 1.413 1.452 1,926,728 1.4342 -0.54%
1997-01-09 0 1.840 1.830 1.840 1.830 1.850 648,000 1,192,340 1.8400 1.429 1.421 1.429 1.421 1.436 834,572 1.4287 0.00%
1997-01-08 0 1.840 1.820 1.840 1.830 1.890 1,166,000 2,167,520 1.8589 1.429 1.413 1.429 1.421 1.467 1,501,715 1.4434 -1.60%
1997-01-07 0 1.870 1.840 1.870 1.850 1.960 10,326,000 19,621,100 1.9002 1.452 1.429 1.452 1.436 1.522 13,299,063 1.4754 -1.06%
1997-01-06 0 1.890 1.880 1.890 1.840 1.940 7,704,000 14,495,780 1.8816 1.467 1.460 1.467 1.429 1.506 9,922,136 1.4610 4.42%
1997-01-03 0 1.810 1.780 1.810 1.780 1.840 1,920,000 3,497,000 1.8214 1.405 1.382 1.405 1.382 1.429 2,472,807 1.4142 -1.63%
1997-01-02 0 1.840 1.840 1.850 1.790 1.890 2,700,000 4,964,800 1.8388 1.429 1.429 1.436 1.390 1.467 3,477,384 1.4277 2.79%
1996-12-31 0 1.790 1.790 1.800 1.790 1.810 140,000 252,200 1.8014 1.390 1.390 1.398 1.390 1.405 180,309 1.3987 -1.10%
1996-12-30 0 1.810 1.800 1.810 1.800 1.820 296,000 536,860 1.8137 1.405 1.398 1.405 1.398 1.413 381,224 1.4083 0.56%
1996-12-27 0 1.800 1.790 1.810 1.800 1.810 290,000 523,200 1.8041 1.398 1.390 1.405 1.398 1.405 373,497 1.4008 0.56%
1996-12-24 0 1.790 1.790 1.810 1.790 1.790 200,000 358,000 1.7900 1.390 1.390 1.405 1.390 1.390 257,584 1.3898 -2.19%
1996-12-23 0 1.830 1.820 1.840 1.820 1.880 1,370,000 2,535,740 1.8509 1.421 1.413 1.429 1.413 1.460 1,764,450 1.4371 4.57%
1996-12-20 0 1.750 1.730 - 1.720 1.750 218,000 376,160 1.7255 1.359 1.343 - 1.335 1.359 280,767 1.3398 1.74%
1996-12-19 0 1.720 1.720 1.780 1.710 1.720 70,000 120,000 1.7143 1.335 1.335 1.382 1.328 1.335 90,154 1.3310 -0.58%
1996-12-18 0 1.730 1.700 1.740 - - 0 0 - 1.343 1.320 1.351 - - 0 - 0.00%
1996-12-17 0 1.730 1.710 1.770 1.730 1.760 140,000 244,000 1.7429 1.343 1.328 1.374 1.343 1.367 180,309 1.3532 -1.70%
1996-12-16 0 1.760 1.760 1.790 1.760 1.790 170,000 301,700 1.7747 1.367 1.367 1.390 1.367 1.390 218,946 1.3780 -2.76%
1996-12-13 0 1.810 1.770 1.820 1.710 1.860 1,380,000 2,501,520 1.8127 1.405 1.374 1.413 1.328 1.444 1,777,330 1.4075 5.85%
1996-12-12 0 1.710 1.710 1.720 1.400 1.720 284,000 466,400 1.6423 1.328 1.328 1.335 1.087 1.335 365,769 1.2751 -1.16%
1996-12-11 0 1.730 1.730 1.740 1.730 1.810 770,000 1,377,000 1.7883 1.343 1.343 1.351 1.343 1.405 991,698 1.3885 -5.46%
1996-12-10 0 1.830 1.800 1.840 1.800 1.850 430,000 780,400 1.8149 1.421 1.398 1.429 1.398 1.436 553,806 1.4092 1.67%
1996-12-09 0 1.800 1.790 1.840 1.790 1.800 256,000 460,100 1.7973 1.398 1.390 1.429 1.390 1.398 329,708 1.3955 -1.10%
1996-12-06 0 1.820 1.800 1.820 1.760 1.900 1,800,000 3,318,800 1.8438 1.413 1.398 1.413 1.367 1.475 2,318,256 1.4316 -3.70%
1996-12-05 0 1.890 1.880 1.920 1.820 1.930 2,278,000 4,290,800 1.8836 1.467 1.460 1.491 1.413 1.499 2,933,882 1.4625 5.00%
1996-12-04 0 1.800 1.800 1.840 1.790 1.870 1,014,000 1,845,260 1.8198 1.398 1.398 1.429 1.390 1.452 1,305,951 1.4130 -2.17%
1996-12-03 0 1.840 1.820 1.860 1.830 1.900 1,118,132 2,085,979 1.8656 1.429 1.413 1.444 1.421 1.475 1,440,065 1.4485 -1.08%
1996-12-02 0 1.860 1.840 1.860 1.850 1.960 1,322,000 2,479,520 1.8756 1.444 1.429 1.444 1.436 1.522 1,702,630 1.4563 -4.12%
1996-11-29 0 1.940 1.930 1.970 1.930 2.000 29,156,014 54,466,031 1.8681 1.506 1.499 1.530 1.499 1.553 37,550,615 1.4505 -1.02%
1996-11-28 0 1.960 1.960 1.980 1.950 1.980 5,082,000 9,969,460 1.9617 1.522 1.522 1.537 1.514 1.537 6,545,210 1.5232 -3.21%
1996-11-27 0 2.025 2.000 2.025 2.025 2.100 7,252,000 14,803,350 2.0413 1.572 1.553 1.572 1.572 1.631 9,339,996 1.5849 -2.41%
1996-11-26 0 2.075 2.050 2.075 2.025 2.075 6,518,000 13,446,250 2.0629 1.611 1.592 1.611 1.572 1.611 8,394,663 1.6018 2.47%
1996-11-25 0 2.025 2.025 2.050 1.990 2.075 4,172,000 8,447,450 2.0248 1.572 1.572 1.592 1.545 1.611 5,373,202 1.5721 1.76%
1996-11-22 0 1.990 1.990 2.000 1.950 2.025 4,147,990 8,223,131 1.9824 1.545 1.545 1.553 1.514 1.572 5,342,280 1.5393 -1.73%
1996-11-21 0 2.025 2.025 2.050 1.920 2.050 16,431,198 32,231,827 1.9616 1.572 1.572 1.592 1.491 1.592 21,162,070 1.5231 8.29%
1996-11-20 0 1.870 1.860 1.870 1.730 1.900 10,025,587 18,253,327 1.8207 1.452 1.444 1.452 1.343 1.475 12,912,155 1.4137 5.06%
1996-11-19 0 1.780 1.780 1.800 1.770 1.870 24,562,000 40,291,880 1.6404 1.382 1.382 1.398 1.374 1.452 31,633,893 1.2737 0.00%
1996-11-18 0 1.780 1.770 1.780 1.750 1.840 3,678,000 6,582,220 1.7896 1.382 1.374 1.382 1.359 1.429 4,736,970 1.3895 -2.73%
1996-11-15 0 1.830 1.830 1.840 1.830 1.890 7,830,352 14,253,737 1.8203 1.421 1.421 1.429 1.421 1.467 10,084,867 1.4134 0.00%
1996-11-14 0 1.830 1.830 1.840 1.830 1.900 6,816,623 12,683,291 1.8606 1.421 1.421 1.429 1.421 1.475 8,779,266 1.4447 0.00%
1996-11-13 0 1.830 1.820 1.830 1.680 1.850 33,109,882 54,504,172 1.6462 1.421 1.413 1.421 1.304 1.436 42,642,881 1.2782 8.93%
1996-11-12 0 1.680 1.660 1.690 1.550 1.680 2,618,000 4,262,680 1.6282 1.304 1.289 1.312 1.203 1.304 3,371,775 1.2642 8.39%
1996-11-11 0 1.550 1.540 1.550 1.540 1.550 406,000 628,640 1.5484 1.203 1.196 1.203 1.196 1.203 522,896 1.2022 0.00%
1996-11-08 0 1.550 1.540 1.570 1.520 1.580 1,232,941 1,911,514 1.5504 1.203 1.196 1.219 1.180 1.227 1,587,929 1.2038 -0.64%
1996-11-07 0 1.560 1.530 1.580 1.530 1.620 1,540,000 2,440,140 1.5845 1.211 1.188 1.227 1.188 1.258 1,983,397 1.2303 -2.50%
1996-11-06 0 1.600 1.570 1.600 1.410 1.610 1,851,545 2,902,498 1.5676 1.242 1.219 1.242 1.095 1.250 2,384,642 1.2172 14.29%
1996-11-05 0 1.400 1.400 1.470 1.400 1.440 184,000 261,900 1.4234 1.087 1.087 1.141 1.087 1.118 236,977 1.1052 0.00%
1996-11-04 0 1.400 1.380 1.420 1.390 1.400 200,000 279,400 1.3970 1.087 1.071 1.103 1.079 1.087 257,584 1.0847 -0.71%
1996-11-01 0 1.410 1.410 1.430 1.410 1.410 30,000 42,300 1.4100 1.095 1.095 1.110 1.095 1.095 38,638 1.0948 0.00%
1996-10-31 0 1.410 1.400 1.410 1.410 1.410 120,000 169,200 1.4100 1.095 1.087 1.095 1.095 1.095 154,550 1.0948 1.44%
1996-10-30 0 1.390 1.390 1.420 1.390 1.390 90,000 125,100 1.3900 1.079 1.079 1.103 1.079 1.079 115,913 1.0793 -0.71%
1996-10-29 0 1.400 1.400 1.420 1.400 1.400 50,000 70,000 1.4000 1.087 1.087 1.103 1.087 1.087 64,396 1.0870 -0.71%
1996-10-28 0 1.410 1.400 1.430 1.410 1.410 60,000 84,600 1.4100 1.095 1.087 1.110 1.095 1.095 77,275 1.0948 -0.70%
1996-10-25 0 1.420 1.400 1.440 1.420 1.420 120,000 170,400 1.4200 1.103 1.087 1.118 1.103 1.103 154,550 1.1026 2.16%
1996-10-24 0 1.390 1.390 1.440 1.380 1.400 146,000 203,340 1.3927 1.079 1.079 1.118 1.071 1.087 188,036 1.0814 0.00%
1996-10-23 0 1.390 1.390 1.420 - - 0 0 - 1.079 1.079 1.103 - - 0 - 0.72%
1996-10-22 0 1.380 1.380 1.430 1.380 1.380 70,000 96,600 1.3800 1.071 1.071 1.110 1.071 1.071 90,154 1.0715 -1.43%
1996-10-18 0 1.400 1.380 1.430 1.380 1.440 210,000 297,600 1.4171 1.087 1.071 1.110 1.071 1.118 270,463 1.1003 0.00%
1996-10-17 0 1.400 1.380 1.400 1.380 1.420 230,000 320,800 1.3948 1.087 1.071 1.087 1.071 1.103 296,222 1.0830 1.45%
1996-10-16 0 1.380 1.360 1.380 1.360 1.380 110,000 150,600 1.3691 1.071 1.056 1.071 1.056 1.071 141,671 1.0630 0.00%
1996-10-15 0 1.380 1.350 1.400 1.380 1.380 200,000 276,000 1.3800 1.071 1.048 1.087 1.071 1.071 257,584 1.0715 1.47%
1996-10-14 0 1.360 1.340 1.400 - - 0 0 - 1.056 1.040 1.087 - - 0 - 0.00%
1996-10-11 0 1.360 1.350 1.410 1.350 1.360 66,000 89,600 1.3576 1.056 1.048 1.095 1.048 1.056 85,003 1.0541 -0.73%
1996-10-10 0 1.370 1.350 1.420 1.370 1.410 140,000 193,900 1.3850 1.064 1.048 1.103 1.064 1.095 180,309 1.0754 -4.20%
1996-10-09 0 1.430 1.430 1.450 1.430 1.450 160,000 231,200 1.4450 1.110 1.110 1.126 1.110 1.126 206,067 1.1220 -1.38%
1996-10-08 0 1.450 1.450 1.480 1.450 1.530 976,000 1,457,200 1.4930 1.126 1.126 1.149 1.126 1.188 1,257,010 1.1593 -5.23%
1996-10-07 0 1.530 1.530 1.540 1.520 1.560 890,000 1,370,400 1.5398 1.188 1.188 1.196 1.180 1.211 1,146,249 1.1956 1.32%
1996-10-04 0 1.510 1.500 1.510 1.490 1.530 3,300,000 4,987,880 1.5115 1.172 1.165 1.172 1.157 1.188 4,250,136 1.1736 -1.31%
1996-10-03 0 1.530 1.530 1.540 1.530 1.570 4,386,000 6,798,280 1.5500 1.188 1.188 1.196 1.188 1.219 5,648,817 1.2035 -1.92%
1996-10-02 0 1.560 1.550 1.560 1.560 1.580 2,506,000 3,921,560 1.5649 1.211 1.203 1.211 1.211 1.227 3,227,528 1.2150 -0.64%
1996-10-01 0 1.570 1.550 1.570 1.540 1.570 932,000 1,444,400 1.5498 1.219 1.203 1.219 1.196 1.219 1,200,341 1.2033 1.95%
1996-09-30 0 1.540 1.530 1.540 1.530 1.550 622,000 955,540 1.5362 1.196 1.188 1.196 1.188 1.203 801,086 1.1928 0.65%
1996-09-27 0 1.530 1.530 1.540 1.530 1.550 978,470 1,502,676 1.5357 1.188 1.188 1.196 1.188 1.203 1,260,191 1.1924 0.66%
1996-09-26 0 1.520 1.520 1.530 1.510 1.540 922,000 1,405,720 1.5246 1.180 1.180 1.188 1.172 1.196 1,187,462 1.1838 2.01%
1996-09-25 0 1.490 1.490 1.500 1.470 1.510 2,333,929 3,493,438 1.4968 1.157 1.157 1.165 1.141 1.172 3,005,914 1.1622 2.76%
1996-09-24 0 1.450 1.450 1.460 1.450 1.460 1,170,000 1,701,300 1.4541 1.126 1.126 1.134 1.126 1.134 1,506,866 1.1290 -1.36%
1996-09-23 0 1.470 1.460 1.470 1.400 1.470 988,000 1,426,980 1.4443 1.141 1.134 1.141 1.087 1.141 1,272,465 1.1214 5.76%
1996-09-20 0 1.390 1.390 1.400 1.390 1.400 379,000 529,120 1.3961 1.079 1.079 1.087 1.079 1.087 488,122 1.0840 0.72%
1996-09-19 0 1.420 1.420 1.430 1.400 1.430 829,000 1,179,990 1.4234 1.071 1.071 1.079 1.056 1.079 1,098,633 1.0741 1.43%
1996-09-18 0 1.400 1.400 1.410 1.390 1.410 542,000 759,260 1.4008 1.056 1.056 1.064 1.049 1.064 718,286 1.0570 0.72%
1996-09-17 0 1.390 1.380 1.400 1.350 1.400 1,968,658 2,716,135 1.3797 1.049 1.041 1.056 1.019 1.056 2,608,966 1.0411 2.96%
1996-09-16 0 1.350 1.350 1.370 1.260 1.370 1,620,000 2,178,680 1.3449 1.019 1.019 1.034 0.951 1.034 2,146,907 1.0148 7.14%
1996-09-13 0 1.260 1.260 1.280 1.260 1.280 200,000 253,000 1.2650 0.951 0.951 0.966 0.951 0.966 265,050 0.9545 5.00%
1996-09-12 0 1.200 - - 1.180 1.200 100,000 119,000 1.1900 0.905 - - 0.890 0.905 132,525 0.8979 0.00%
1996-09-11 0 1.200 1.190 1.230 1.190 1.200 104,000 124,300 1.1952 0.905 0.898 0.928 0.898 0.905 137,826 0.9019 1.69%
1996-09-10 0 1.180 1.180 1.200 1.180 1.240 190,000 227,800 1.1989 0.890 0.890 0.905 0.890 0.936 251,798 0.9047 -6.35%
1996-09-09 0 1.260 1.230 1.270 1.250 1.260 126,000 157,760 1.2521 0.951 0.928 0.958 0.943 0.951 166,982 0.9448 0.00%
1996-09-06 0 1.260 1.250 1.260 1.260 1.280 300,000 381,600 1.2720 0.951 0.943 0.951 0.951 0.966 397,575 0.9598 -2.33%
1996-09-05 0 1.290 1.280 1.300 1.290 1.290 40,000 51,600 1.2900 0.973 0.966 0.981 0.973 0.973 53,010 0.9734 -2.27%
1996-09-04 0 1.320 1.300 1.320 1.260 1.320 450,000 583,700 1.2971 0.996 0.981 0.996 0.951 0.996 596,363 0.9788 8.20%
1996-09-03 0 1.220 1.220 - 1.220 1.240 50,000 61,200 1.2240 0.921 0.921 - 0.921 0.936 66,263 0.9236 1.67%
1996-09-02 0 1.200 1.180 - 1.190 1.200 40,000 47,700 1.1925 0.905 0.890 - 0.898 0.905 53,010 0.8998 0.84%
1996-08-30 0 1.190 1.180 - 1.170 1.190 46,000 54,180 1.1778 0.898 0.890 - 0.883 0.898 60,962 0.8888 0.85%
1996-08-29 0 1.180 1.170 1.200 - - 0 0 - 0.890 0.883 0.905 - - 0 - 0.00%
1996-08-28 0 1.180 1.170 1.200 1.180 1.180 20,000 23,600 1.1800 0.890 0.883 0.905 0.890 0.890 26,505 0.8904 -1.67%
1996-08-27 0 1.200 1.180 1.200 - - 0 0 - 0.905 0.890 0.905 - - 0 - 0.00%
1996-08-23 0 1.200 1.200 1.230 - - 0 0 - 0.905 0.905 0.928 - - 0 - 0.00%
1996-08-22 0 1.200 1.200 1.230 1.200 1.230 160,000 194,500 1.2156 0.905 0.905 0.928 0.905 0.928 212,040 0.9173 -2.44%
1996-08-21 0 1.230 1.180 1.230 - - 0 0 - 0.928 0.890 0.928 - - 0 - 0.00%
1996-08-20 0 1.230 - 1.250 - - 0 0 - 0.928 - 0.943 - - 0 - 0.00%
1996-08-19 0 1.230 1.120 1.230 1.240 1.240 80,000 99,200 1.2400 0.928 0.845 0.928 0.936 0.936 106,020 0.9357 2.50%
1996-08-16 0 1.200 1.180 1.240 - - 0 0 - 0.905 0.890 0.936 - - 0 - 0.00%
1996-08-15 0 1.200 1.190 1.260 1.200 1.200 100,000 120,000 1.2000 0.905 0.898 0.951 0.905 0.905 132,525 0.9055 0.84%
1996-08-14 0 1.190 1.180 1.280 1.180 1.210 126,000 150,760 1.1965 0.898 0.890 0.966 0.890 0.913 166,982 0.9029 -3.25%
1996-08-13 0 1.230 1.230 1.250 1.230 1.240 120,000 148,400 1.2367 0.928 0.928 0.943 0.928 0.936 159,030 0.9332 -2.38%
1996-08-12 0 1.260 1.260 1.270 1.260 1.260 116,000 146,160 1.2600 0.951 0.951 0.958 0.951 0.951 153,729 0.9508 -0.79%
1996-08-09 0 1.270 - 1.270 - - 0 0 - 0.958 - 0.958 - - 0 - -0.78%
1996-08-08 0 1.280 1.280 1.300 1.280 1.280 36,000 46,080 1.2800 0.966 0.966 0.981 0.966 0.966 47,709 0.9659 0.00%
1996-08-07 0 1.280 1.280 1.300 1.280 1.290 40,000 51,400 1.2850 0.966 0.966 0.981 0.966 0.973 53,010 0.9696 -1.54%
1996-08-06 0 1.300 - 1.310 1.300 1.300 138,000 179,400 1.3000 0.981 - 0.988 0.981 0.981 182,885 0.9809 0.00%
1996-08-05 0 1.300 1.300 1.310 1.300 1.300 60,000 78,000 1.3000 0.981 0.981 0.988 0.981 0.981 79,515 0.9809 0.00%
1996-08-02 0 1.300 - 1.300 - - 0 0 - 0.981 - 0.981 - - 0 - 0.00%
1996-08-01 0 1.300 1.280 1.330 1.300 1.300 138,000 179,400 1.3000 0.981 0.966 1.004 0.981 0.981 182,885 0.9809 0.00%
1996-07-31 0 1.300 1.260 1.300 1.300 1.340 104,000 135,360 1.3015 0.981 0.951 0.981 0.981 1.011 137,826 0.9821 0.00%
1996-07-30 0 1.300 1.280 1.300 1.300 1.300 130,000 169,000 1.3000 0.981 0.966 0.981 0.981 0.981 172,283 0.9809 0.00%
1996-07-29 0 1.300 1.270 1.300 1.300 1.300 120,000 156,000 1.3000 0.981 0.958 0.981 0.981 0.981 159,030 0.9809 -2.99%
1996-07-26 0 1.340 1.300 1.340 1.370 1.370 32,000 43,840 1.3700 1.011 0.981 1.011 1.034 1.034 42,408 1.0338 3.08%
1996-07-25 0 1.300 1.220 - 1.300 1.300 48,000 62,400 1.3000 0.981 0.921 - 0.981 0.981 63,612 0.9809 0.00%
1996-07-24 0 1.300 1.270 1.300 - - 0 0 - 0.981 0.958 0.981 - - 0 - 0.00%
1996-07-23 0 1.300 1.280 1.300 1.260 1.340 22,000 27,880 1.2673 0.981 0.966 0.981 0.951 1.011 29,156 0.9563 0.00%
1996-07-22 0 1.300 - 1.350 1.300 1.300 50,000 65,000 1.3000 0.981 - 1.019 0.981 0.981 66,263 0.9809 -0.76%
1996-07-19 0 1.310 1.310 1.350 1.290 1.360 154,000 205,580 1.3349 0.988 0.988 1.019 0.973 1.026 204,089 1.0073 -1.50%
1996-07-18 0 1.330 - 1.370 - - 0 0 - 1.004 - 1.034 - - 0 - 0.00%
1996-07-17 0 1.330 1.330 1.370 - - 0 0 - 1.004 1.004 1.034 - - 0 - 0.76%
1996-07-16 0 1.320 1.320 1.350 1.320 1.350 134,000 179,000 1.3358 0.996 0.996 1.019 0.996 1.019 177,584 1.0080 -2.94%
1996-07-15 0 1.360 1.320 1.360 1.350 1.380 190,000 259,800 1.3674 1.026 0.996 1.026 1.019 1.041 251,798 1.0318 1.49%
1996-07-12 0 1.340 1.320 1.380 1.340 1.400 759,687 1,043,346 1.3734 1.011 0.996 1.041 1.011 1.056 1,006,776 1.0363 -0.74%
1996-07-11 0 1.350 1.330 1.370 1.320 1.350 386,000 513,580 1.3305 1.019 1.004 1.034 0.996 1.019 511,547 1.0040 2.27%
1996-07-10 0 1.320 1.300 1.340 1.320 1.330 240,000 316,900 1.3204 0.996 0.981 1.011 0.996 1.004 318,060 0.9964 3.13%
1996-07-09 0 1.280 1.280 1.300 1.280 1.280 64,000 81,920 1.2800 0.966 0.966 0.981 0.966 0.966 84,816 0.9659 -3.76%
1996-07-08 0 1.330 1.310 1.360 1.280 1.340 442,000 581,200 1.3149 1.004 0.988 1.026 0.966 1.011 585,761 0.9922 3.91%
1996-07-05 0 1.280 1.250 1.300 1.250 1.280 182,000 229,860 1.2630 0.966 0.943 0.981 0.943 0.966 241,196 0.9530 -0.78%
1996-07-04 0 1.290 1.250 - 1.220 1.290 724,000 905,220 1.2503 0.973 0.943 - 0.921 0.973 959,482 0.9434 3.20%
1996-07-03 0 1.250 1.230 1.270 1.250 1.250 350,000 436,500 1.2471 0.943 0.928 0.958 0.943 0.943 463,838 0.9411 0.00%
1996-07-02 0 1.250 1.220 1.270 1.210 1.250 588,000 720,880 1.2260 0.943 0.921 0.958 0.913 0.943 779,248 0.9251 1.63%
1996-07-01 0 1.230 1.220 - 1.200 1.250 220,000 271,300 1.2332 0.928 0.921 - 0.905 0.943 291,555 0.9305 1.65%
1996-06-28 0 1.210 - 1.230 - - 0 0 - 0.913 - 0.928 - - 0 - 0.00%
1996-06-27 0 1.210 - - 1.210 1.210 20,000 24,200 1.2100 0.913 - - 0.913 0.913 26,505 0.9130 3.42%
1996-06-26 0 1.170 1.150 1.210 1.170 1.170 20,000 23,400 1.1700 0.883 0.868 0.913 0.883 0.883 26,505 0.8829 0.00%
1996-06-25 0 1.170 1.090 - - - 0 0 - 0.883 0.822 - - - 0 - 0.00%
1996-06-24 0 1.170 1.130 - - - 0 0 - 0.883 0.853 - - - 0 - 0.00%
1996-06-21 0 1.170 1.170 1.190 - - 0 0 - 0.883 0.883 0.898 - - 0 - 0.00%
1996-06-19 0 1.170 1.170 1.230 1.170 1.200 380,000 445,800 1.1732 0.883 0.883 0.928 0.883 0.905 503,595 0.8852 -2.50%
1996-06-18 0 1.200 1.090 - 1.200 1.200 200,000 240,000 1.2000 0.905 0.822 - 0.905 0.905 265,050 0.9055 2.56%
1996-06-14 0 1.170 1.170 1.240 1.150 1.180 38,000 44,720 1.1768 0.883 0.883 0.936 0.868 0.890 50,360 0.8880 1.74%
1996-06-13 0 1.150 1.100 1.230 1.150 1.200 60,000 71,500 1.1917 0.868 0.830 0.928 0.868 0.905 79,515 0.8992 -4.17%
1996-06-12 0 1.200 1.190 1.200 1.200 1.210 419,260 503,224 1.2003 0.905 0.898 0.905 0.905 0.913 555,625 0.9057 3.45%
1996-06-11 0 1.160 1.150 - - - 0 0 - 0.875 0.868 - - - 0 - 0.00%
1996-06-10 0 1.160 1.160 - 1.160 1.160 20,000 23,200 1.1600 0.875 0.875 - 0.875 0.875 26,505 0.8753 -1.69%
1996-06-07 0 1.180 1.180 1.230 1.180 1.180 342,000 403,560 1.1800 0.890 0.890 0.928 0.890 0.890 453,236 0.8904 -1.67%
1996-06-06 0 1.200 1.170 1.200 1.200 1.200 324,000 388,800 1.2000 0.905 0.883 0.905 0.905 0.905 429,381 0.9055 0.00%
1996-06-05 0 1.200 1.190 1.240 1.180 1.200 270,000 321,000 1.1889 0.905 0.898 0.936 0.890 0.905 357,818 0.8971 1.69%
1996-06-04 0 1.180 1.180 1.200 1.150 1.190 200,000 235,000 1.1750 0.890 0.890 0.905 0.868 0.898 265,050 0.8866 2.61%
1996-06-03 0 1.150 1.130 1.200 1.140 1.150 50,000 57,100 1.1420 0.868 0.853 0.905 0.860 0.868 66,263 0.8617 -0.86%
1996-05-31 0 1.160 1.150 1.180 1.160 1.160 120,000 139,200 1.1600 0.875 0.868 0.890 0.875 0.875 159,030 0.8753 0.87%
1996-05-30 0 1.150 1.130 1.150 - - 0 0 - 0.868 0.853 0.868 - - 0 - -0.86%
1996-05-29 0 1.160 1.120 1.180 1.160 1.160 30,000 34,800 1.1600 0.875 0.845 0.890 0.875 0.875 39,758 0.8753 0.00%
1996-05-28 0 1.160 1.140 1.160 1.140 1.160 220,000 253,400 1.1518 0.875 0.860 0.875 0.860 0.875 291,555 0.8691 0.87%
1996-05-27 0 1.150 1.150 1.180 1.150 1.150 20,000 23,000 1.1500 0.868 0.868 0.890 0.868 0.868 26,505 0.8678 -2.54%
1996-05-24 0 1.180 1.140 1.200 1.170 1.180 150,000 176,500 1.1767 0.890 0.860 0.905 0.883 0.890 198,788 0.8879 0.85%
1996-05-23 0 1.170 1.090 1.200 1.150 1.170 140,000 162,100 1.1579 0.883 0.822 0.905 0.868 0.883 185,535 0.8737 7.34%
1996-05-22 0 1.090 1.090 1.160 1.090 1.090 21,000 22,850 1.0881 0.822 0.822 0.875 0.822 0.822 27,830 0.8210 -6.03%
1996-05-21 0 1.160 1.070 1.200 1.050 1.160 134,000 152,420 1.1375 0.875 0.807 0.905 0.792 0.875 177,584 0.8583 2.65%
1996-05-20 0 1.130 1.040 1.130 1.100 1.160 440,000 498,200 1.1323 0.853 0.785 0.853 0.830 0.875 583,110 0.8544 -0.88%
1996-05-17 0 1.140 1.040 1.140 1.140 1.140 20,000 22,800 1.1400 0.860 0.785 0.860 0.860 0.860 26,505 0.8602 7.55%
1996-05-16 0 1.060 1.040 - - - 0 0 - 0.800 0.785 - - - 0 - 0.00%
1996-05-15 0 1.060 1.040 - - - 0 0 - 0.800 0.785 - - - 0 - 0.00%
1996-05-14 0 1.060 1.050 - - - 0 0 - 0.800 0.792 - - - 0 - 0.00%
1996-05-13 0 1.060 1.050 1.140 1.050 1.060 1,886,000 1,986,660 1.0534 0.800 0.792 0.860 0.792 0.800 2,499,424 0.7948 0.95%
1996-05-10 0 1.050 1.040 - 1.040 1.050 64,000 67,060 1.0478 0.792 0.785 - 0.785 0.792 84,816 0.7907 -0.94%
1996-05-09 0 1.060 1.050 1.140 1.060 1.060 8,000 8,480 1.0600 0.800 0.792 0.860 0.800 0.800 10,602 0.7998 -8.62%
1996-05-08 0 1.160 1.040 1.180 - - 0 0 - 0.875 0.785 0.890 - - 0 - 0.00%
1996-05-07 0 1.160 1.050 1.190 1.130 1.160 292,132 336,829 1.1530 0.875 0.792 0.898 0.853 0.875 387,148 0.8700 5.45%
1996-05-06 0 1.100 1.060 1.120 1.060 1.100 70,000 76,200 1.0886 0.830 0.800 0.845 0.800 0.830 92,768 0.8214 7.84%
1996-05-03 0 1.020 1.010 - - - 0 0 - 0.770 0.762 - - - 0 - 0.00%
1996-05-02 0 1.020 1.000 - 1.020 1.020 700,000 714,000 1.0200 0.770 0.755 - 0.770 0.770 927,676 0.7697 0.00%
1996-05-01 0 1.020 0.940 - 1.020 1.020 110,000 112,200 1.0200 0.770 0.709 - 0.770 0.770 145,778 0.7697 -3.77%
1996-04-30 0 1.060 1.010 - 1.030 1.060 110,000 115,800 1.0527 0.800 0.762 - 0.777 0.800 145,778 0.7944 2.91%
1996-04-29 0 1.030 1.020 1.050 - - 280,000 282,800 1.0100 0.777 0.770 0.792 - - 371,070 0.7621 0.00%
1996-04-26 0 1.030 1.020 1.050 - - 0 0 - 0.777 0.770 0.792 - - 0 - 0.00%
1996-04-25 0 1.030 1.030 1.080 1.010 1.010 10,000 10,100 1.0100 0.777 0.777 0.815 0.762 0.762 13,253 0.7621 0.98%
1996-04-24 0 1.020 1.020 1.050 1.000 1.040 1,320,000 1,343,000 1.0174 0.770 0.770 0.792 0.755 0.785 1,749,331 0.7677 -2.86%
1996-04-23 0 1.050 1.050 1.150 1.050 1.050 20,000 21,000 1.0500 0.792 0.792 0.868 0.792 0.792 26,505 0.7923 -3.67%
1996-04-22 0 1.090 1.080 1.140 1.080 1.100 3,456,000 3,769,840 1.0908 0.822 0.815 0.860 0.815 0.830 4,580,068 0.8231 0.00%
1996-04-19 0 1.090 1.080 1.090 1.060 1.090 482,000 523,660 1.0864 0.822 0.815 0.822 0.800 0.822 638,771 0.8198 3.81%
1996-04-18 0 1.050 1.050 1.080 1.050 1.090 86,000 90,540 1.0528 0.792 0.792 0.815 0.792 0.822 113,972 0.7944 -3.67%
1996-04-17 0 1.090 1.040 1.090 1.060 1.090 320,000 345,900 1.0809 0.822 0.785 0.822 0.800 0.822 424,080 0.8156 3.81%
1996-04-16 0 1.050 1.040 1.060 1.050 1.050 350,000 367,500 1.0500 0.792 0.785 0.800 0.792 0.792 463,838 0.7923 -1.87%
1996-04-15 0 1.070 1.060 1.070 1.060 1.070 72,000 76,540 1.0631 0.807 0.800 0.807 0.800 0.807 95,418 0.8022 1.90%
1996-04-12 0 1.050 1.050 1.090 - - 0 0 - 0.792 0.792 0.822 - - 0 - 1.94%
1996-04-11 0 1.030 1.010 1.090 - - 0 0 - 0.777 0.762 0.822 - - 0 - 0.00%
1996-04-10 0 1.030 1.030 1.090 1.030 1.040 194,000 201,580 1.0391 0.777 0.777 0.822 0.777 0.785 257,099 0.7841 -5.50%
1996-04-09 0 1.090 1.030 1.100 - - 0 0 - 0.822 0.777 0.830 - - 0 - 0.00%
1996-04-03 0 1.090 1.030 1.110 1.000 1.090 256,000 266,600 1.0414 0.822 0.777 0.838 0.755 0.822 339,264 0.7858 6.86%
1996-04-02 0 1.020 1.010 1.020 1.010 1.030 262,000 267,740 1.0219 0.770 0.762 0.770 0.762 0.777 347,216 0.7711 0.00%
1996-04-01 0 1.020 1.010 1.040 1.020 1.090 254,000 266,360 1.0487 0.770 0.762 0.785 0.770 0.822 336,614 0.7913 -4.67%
1996-03-29 0 1.070 1.050 - - - 0 0 - 0.807 0.792 - - - 0 - 0.00%
1996-03-28 0 1.070 1.050 1.080 1.060 1.100 220,000 238,200 1.0827 0.807 0.792 0.815 0.800 0.830 291,555 0.8170 -2.73%
1996-03-27 0 1.100 1.100 1.120 1.100 1.100 60,000 66,000 1.1000 0.830 0.830 0.845 0.830 0.830 79,515 0.8300 0.00%
1996-03-26 0 1.100 1.100 1.150 - - 0 0 - 0.830 0.830 0.868 - - 0 - 0.00%
1996-03-25 0 1.100 1.070 - - - 0 0 - 0.830 0.807 - - - 0 - 0.00%
1996-03-22 0 1.100 1.100 1.150 1.100 1.100 60,000 66,100 1.1017 0.830 0.830 0.868 0.830 0.830 79,515 0.8313 0.00%
1996-03-21 0 1.100 1.090 1.130 1.100 1.100 40,000 44,000 1.1000 0.830 0.822 0.853 0.830 0.830 53,010 0.8300 0.00%
1996-03-20 0 1.100 1.100 1.140 1.100 1.100 20,000 22,000 1.1000 0.830 0.830 0.860 0.830 0.830 26,505 0.8300 -1.79%
1996-03-19 0 1.120 1.120 1.150 1.120 1.120 10,000 11,200 1.1200 0.845 0.845 0.868 0.845 0.845 13,253 0.8451 1.82%
1996-03-18 0 1.100 1.100 1.120 1.100 1.100 20,000 22,000 1.1000 0.830 0.830 0.845 0.830 0.830 26,505 0.8300 -1.79%
1996-03-15 0 1.120 1.120 1.150 - - 0 0 - 0.845 0.845 0.868 - - 0 - 0.00%
1996-03-14 0 1.120 1.090 1.150 1.120 1.140 130,000 147,200 1.1323 0.845 0.822 0.868 0.845 0.860 172,283 0.8544 -2.61%
1996-03-13 0 1.150 1.130 1.170 1.150 1.190 400,000 470,000 1.1750 0.868 0.853 0.883 0.868 0.898 530,100 0.8866 -4.96%
1996-03-12 0 1.210 1.190 1.220 1.200 1.220 150,000 181,400 1.2093 0.913 0.898 0.921 0.905 0.921 198,788 0.9125 0.83%
1996-03-11 0 1.200 1.150 1.220 1.150 1.200 176,000 208,700 1.1858 0.905 0.868 0.921 0.868 0.905 233,244 0.8948 -4.76%
1996-03-08 0 1.260 1.240 1.290 1.260 1.260 88,000 110,880 1.2600 0.951 0.936 0.973 0.951 0.951 116,622 0.9508 0.00%
1996-03-07 0 1.260 1.260 1.270 1.260 1.260 40,000 50,400 1.2600 0.951 0.951 0.958 0.951 0.951 53,010 0.9508 1.61%
1996-03-06 0 1.240 1.240 1.280 1.220 1.220 10,000 12,200 1.2200 0.936 0.936 0.966 0.921 0.921 13,253 0.9206 -3.12%
1996-03-05 0 1.280 1.260 1.290 1.260 1.280 400,000 510,500 1.2763 0.966 0.951 0.973 0.951 0.966 530,100 0.9630 2.40%
1996-03-04 0 1.250 1.220 1.260 1.210 1.250 244,000 300,640 1.2321 0.943 0.921 0.951 0.913 0.943 323,361 0.9297 2.46%
1996-03-01 0 1.220 1.180 1.230 1.210 1.220 110,000 133,700 1.2155 0.921 0.890 0.928 0.913 0.921 145,778 0.9172 1.67%
1996-02-29 0 1.200 1.190 - 1.200 1.230 60,000 73,120 1.2187 0.905 0.898 - 0.905 0.928 79,515 0.9196 0.00%
1996-02-28 0 1.200 1.170 1.230 1.200 1.200 82,000 98,400 1.2000 0.905 0.883 0.928 0.905 0.905 108,671 0.9055 0.84%
1996-02-27 0 1.190 1.180 1.190 1.190 1.190 10,000 11,900 1.1900 0.898 0.890 0.898 0.898 0.898 13,253 0.8979 -0.83%
1996-02-26 0 1.200 1.120 1.200 1.200 1.200 80,000 96,000 1.2000 0.905 0.845 0.905 0.905 0.905 106,020 0.9055 -2.44%
1996-02-23 0 1.230 - 1.230 - - 0 0 - 0.928 - 0.928 - - 0 - 0.00%
1996-02-22 0 1.230 1.150 1.250 - - 0 0 - 0.928 0.868 0.943 - - 0 - 0.00%
1996-02-16 0 1.230 1.200 1.240 1.230 1.240 120,000 148,400 1.2367 0.928 0.905 0.936 0.928 0.936 159,030 0.9332 -0.81%
1996-02-15 0 1.240 1.200 1.250 1.240 1.240 50,000 62,000 1.2400 0.936 0.905 0.943 0.936 0.936 66,263 0.9357 1.64%
1996-02-14 0 1.220 1.220 1.240 1.220 1.220 40,000 48,800 1.2200 0.921 0.921 0.936 0.921 0.921 53,010 0.9206 -1.61%
1996-02-13 0 1.240 1.190 1.250 - - 0 0 - 0.936 0.898 0.943 - - 0 - 0.00%
1996-02-12 0 1.240 1.210 1.240 1.240 1.240 130,000 161,200 1.2400 0.936 0.913 0.936 0.936 0.936 172,283 0.9357 0.00%
1996-02-09 0 1.240 1.200 1.250 1.240 1.240 272,706 338,113 1.2398 0.936 0.905 0.943 0.936 0.936 361,404 0.9356 0.81%
1996-02-08 0 1.230 1.220 1.240 1.220 1.230 542,000 666,360 1.2294 0.928 0.921 0.936 0.921 0.928 718,286 0.9277 -0.81%
1996-02-07 0 1.240 1.220 1.260 1.240 1.260 502,000 623,120 1.2413 0.936 0.921 0.951 0.936 0.951 665,276 0.9366 0.00%
1996-02-06 0 1.240 1.230 1.280 1.200 1.290 796,000 991,480 1.2456 0.936 0.928 0.966 0.905 0.973 1,054,900 0.9399 3.33%
1996-02-05 0 1.200 1.190 1.240 1.170 1.200 186,000 221,180 1.1891 0.905 0.898 0.936 0.883 0.905 246,497 0.8973 0.84%
1996-02-02 0 1.190 1.180 1.220 1.190 1.200 230,000 274,700 1.1943 0.898 0.890 0.921 0.898 0.905 304,808 0.9012 -0.83%
1996-02-01 0 1.200 1.190 1.210 1.200 1.200 312,000 374,400 1.2000 0.905 0.898 0.913 0.905 0.905 413,478 0.9055 -2.44%
1996-01-31 0 1.230 1.210 1.230 1.220 1.230 940,000 1,149,200 1.2226 0.928 0.913 0.928 0.921 0.928 1,245,736 0.9225 0.00%
1996-01-30 0 1.230 1.220 1.240 1.220 1.230 1,126,000 1,382,480 1.2278 0.928 0.921 0.936 0.921 0.928 1,492,233 0.9265 0.82%
1996-01-29 0 1.220 1.180 1.220 1.170 1.230 680,000 817,000 1.2015 0.921 0.890 0.921 0.883 0.928 901,171 0.9066 4.27%
1996-01-26 0 1.170 1.170 1.190 1.170 1.170 80,000 93,600 1.1700 0.883 0.883 0.898 0.883 0.883 106,020 0.8829 -0.85%
1996-01-25 0 1.180 1.160 1.210 1.180 1.190 570,000 675,000 1.1842 0.890 0.875 0.913 0.890 0.898 755,393 0.8936 -0.84%
1996-01-24 0 1.190 1.190 1.200 1.150 1.220 1,600,941 1,896,634 1.1847 0.898 0.898 0.905 0.868 0.921 2,121,649 0.8939 4.39%
1996-01-23 0 1.140 1.120 1.160 1.130 1.150 1,730,000 1,974,400 1.1413 0.860 0.845 0.875 0.853 0.868 2,292,684 0.8612 0.88%
1996-01-22 0 1.130 1.110 1.140 1.100 1.130 582,000 649,320 1.1157 0.853 0.838 0.860 0.830 0.853 771,296 0.8419 2.73%
1996-01-19 0 1.100 1.100 1.110 1.090 1.100 610,000 669,760 1.0980 0.830 0.830 0.838 0.822 0.830 808,403 0.8285 1.85%
1996-01-18 0 1.080 1.080 1.100 1.070 1.120 430,000 471,600 1.0967 0.815 0.815 0.830 0.807 0.845 569,858 0.8276 -3.57%
1996-01-17 0 1.120 1.120 1.140 1.070 1.120 1,287,640 1,412,206 1.0967 0.845 0.845 0.860 0.807 0.845 1,706,446 0.8276 2.75%
1996-01-16 0 1.090 1.080 - 1.070 1.100 1,340,000 1,454,300 1.0853 0.822 0.815 - 0.807 0.830 1,775,836 0.8189 2.83%
1996-01-15 0 1.060 1.060 1.070 1.060 1.090 391,554 422,041 1.0779 0.800 0.800 0.807 0.800 0.822 518,907 0.8133 -1.85%
1996-01-12 0 1.080 1.050 1.090 1.040 1.080 456,000 485,980 1.0657 0.815 0.792 0.822 0.785 0.815 604,314 0.8042 8.00%
1996-01-11 0 1.000 0.970 - 0.960 1.000 116,000 112,560 0.9703 0.755 0.732 - 0.724 0.755 153,729 0.7322 3.09%
1996-01-10 0 0.970 0.970 0.990 0.970 1.000 236,000 232,820 0.9865 0.732 0.732 0.747 0.732 0.755 312,759 0.7444 -2.02%
1996-01-09 0 0.990 0.990 1.010 0.990 1.000 640,000 639,800 0.9997 0.747 0.747 0.762 0.747 0.755 848,161 0.7543 0.00%
1996-01-08 0 0.990 0.950 1.000 0.980 1.020 980,000 981,100 1.0011 0.747 0.717 0.755 0.739 0.770 1,298,746 0.7554 3.13%
1996-01-05 0 0.960 0.930 1.000 0.950 0.960 420,000 402,000 0.9571 0.724 0.702 0.755 0.717 0.724 556,605 0.7222 1.05%
1996-01-04 0 0.950 0.910 0.960 0.900 0.950 334,000 312,360 0.9352 0.717 0.687 0.724 0.679 0.717 442,634 0.7057 2.15%
1996-01-03 0 0.930 0.930 0.940 0.860 0.920 210,000 191,100 0.9100 0.702 0.702 0.709 0.649 0.694 278,303 0.6867 8.14%
1996-01-02 0 0.860 0.860 - - - 0 0 - 0.649 0.649 - - - 0 - 0.00%
1995-12-29 0 0.860 0.860 - 0.850 0.870 124,000 106,480 0.8587 0.649 0.649 - 0.641 0.656 164,331 0.6480 -3.37%
1995-12-28 0 0.890 0.890 0.930 - - 0 0 - 0.672 0.672 0.702 - - 0 - 0.00%
1995-12-27 0 0.890 0.890 0.930 - - 0 0 - 0.672 0.672 0.702 - - 0 - 0.00%
1995-12-22 0 0.890 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
1995-12-21 0 0.890 0.880 0.890 0.890 0.890 200,000 178,000 0.8900 0.672 0.664 0.672 0.672 0.672 265,050 0.6716 -1.11%
1995-12-20 0 0.900 0.900 0.940 0.900 0.900 60,000 54,000 0.9000 0.679 0.679 0.709 0.679 0.679 79,515 0.6791 -2.17%
1995-12-19 0 0.920 0.910 0.950 0.910 0.920 130,000 118,900 0.9146 0.694 0.687 0.717 0.687 0.694 172,283 0.6901 2.22%
1995-12-18 0 0.900 0.880 0.910 - - 0 0 - 0.679 0.664 0.687 - - 0 - 0.00%
1995-12-15 0 0.900 0.900 0.910 0.890 0.910 130,000 116,800 0.8985 0.679 0.679 0.687 0.672 0.687 172,283 0.6780 2.27%
1995-12-14 0 0.880 0.870 0.890 0.860 0.900 2,220,000 1,967,000 0.8860 0.664 0.656 0.672 0.649 0.679 2,942,057 0.6686 -2.22%
1995-12-13 0 0.900 0.880 0.920 0.890 0.930 1,260,000 1,141,200 0.9057 0.679 0.664 0.694 0.672 0.702 1,669,816 0.6834 3.45%
1995-12-12 0 0.870 0.840 0.850 0.850 0.910 1,398,000 1,237,800 0.8854 0.656 0.634 0.641 0.641 0.687 1,852,701 0.6681 -3.33%
1995-12-11 0 0.900 0.890 0.900 0.900 0.910 600,000 541,600 0.9027 0.679 0.672 0.679 0.679 0.687 795,151 0.6811 -4.26%
1995-12-08 0 0.940 0.910 0.940 0.920 0.960 1,250,000 1,173,660 0.9389 0.709 0.687 0.709 0.694 0.724 1,656,564 0.7085 -4.08%
1995-12-07 0 0.980 0.980 0.990 0.970 1.010 666,000 651,380 0.9780 0.739 0.739 0.747 0.732 0.762 882,617 0.7380 -5.77%
1995-12-06 0 1.040 1.020 1.040 1.040 1.080 2,146,000 2,266,640 1.0562 0.785 0.770 0.785 0.785 0.815 2,843,989 0.7970 -5.45%
1995-12-05 0 1.100 1.100 1.110 1.060 1.100 596,000 651,340 1.0929 0.830 0.830 0.838 0.800 0.830 789,850 0.8246 -0.90%
1995-12-04 0 1.110 1.060 1.120 1.080 1.110 1,510,000 1,661,600 1.1004 0.838 0.800 0.845 0.815 0.838 2,001,129 0.8303 1.83%
1995-12-01 0 1.090 1.050 1.100 1.040 1.090 672,000 712,280 1.0599 0.822 0.792 0.830 0.785 0.822 890,569 0.7998 1.87%
1995-11-30 0 1.070 1.050 1.090 1.050 1.080 528,000 564,160 1.0685 0.807 0.792 0.822 0.792 0.815 699,733 0.8063 -1.83%
1995-11-29 0 1.090 1.080 1.110 1.050 1.100 656,000 712,400 1.0860 0.822 0.815 0.838 0.792 0.830 869,365 0.8194 -0.91%
1995-11-28 0 1.100 1.120 1.130 1.000 1.120 1,084,000 1,182,960 1.0913 0.830 0.845 0.853 0.755 0.845 1,436,572 0.8235 10.00%
1995-11-27 0 1.000 1.000 - 0.920 1.000 366,000 355,980 0.9726 0.755 0.755 - 0.694 0.755 485,042 0.7339 11.11%
1995-11-24 0 0.900 0.900 0.940 0.900 0.910 2,120,000 1,909,500 0.9007 0.679 0.679 0.709 0.679 0.687 2,809,532 0.6797 0.00%
1995-11-23 0 0.900 0.890 - - - 0 0 - 0.679 0.672 - - - 0 - 0.00%
1995-11-22 0 0.900 0.870 - 0.870 0.900 128,000 113,160 0.8841 0.679 0.656 - 0.656 0.679 169,632 0.6671 3.45%
1995-11-21 0 0.870 0.870 - 0.870 0.870 50,000 43,500 0.8700 0.656 0.656 - 0.656 0.656 66,263 0.6565 1.16%
1995-11-20 0 0.860 0.850 - - - 0 0 - 0.649 0.641 - - - 0 - 0.00%
1995-11-17 0 0.860 0.860 0.900 0.860 0.880 130,000 113,400 0.8723 0.649 0.649 0.679 0.649 0.664 172,283 0.6582 -1.15%
1995-11-16 0 0.870 0.860 0.900 0.870 0.880 70,000 61,100 0.8729 0.656 0.649 0.679 0.656 0.664 92,768 0.6586 1.16%
1995-11-15 0 0.860 0.880 0.900 0.860 0.860 6,000 5,160 0.8600 0.649 0.664 0.679 0.649 0.649 7,952 0.6489 -2.27%
1995-11-14 0 0.880 0.870 0.900 - - 0 0 - 0.664 0.656 0.679 - - 0 - 0.00%
1995-11-13 0 0.880 - 0.900 0.880 0.880 4,000 3,520 0.8800 0.664 - 0.679 0.664 0.664 5,301 0.6640 0.00%
1995-11-10 0 0.880 0.880 0.900 - - 0 0 - 0.664 0.664 0.679 - - 0 - 0.00%
1995-11-09 0 0.880 0.880 0.900 0.880 0.900 170,000 152,520 0.8972 0.664 0.664 0.679 0.664 0.679 225,293 0.6770 -1.12%
1995-11-08 0 0.890 0.890 0.950 0.880 0.880 54,000 47,520 0.8800 0.672 0.672 0.717 0.664 0.664 71,564 0.6640 1.14%
1995-11-07 0 0.880 0.880 0.900 0.880 0.890 120,000 106,100 0.8842 0.664 0.664 0.679 0.664 0.672 159,030 0.6672 -2.22%
1995-11-06 0 0.900 0.860 0.900 - - 0 0 - 0.679 0.649 0.679 - - 0 - 0.00%
1995-11-03 0 0.900 0.900 0.950 - - 0 0 - 0.679 0.679 0.717 - - 0 - 1.12%
1995-11-02 0 0.890 0.870 0.950 0.890 0.890 30,000 26,700 0.8900 0.672 0.656 0.717 0.672 0.672 39,758 0.6716 1.14%
1995-10-31 0 0.880 0.880 0.940 - - 0 0 - 0.664 0.664 0.709 - - 0 - 0.00%
1995-10-30 0 0.880 0.880 0.950 0.870 0.880 1,348,000 1,185,740 0.8796 0.664 0.664 0.717 0.656 0.664 1,786,438 0.6637 0.00%
1995-10-27 0 0.880 0.880 0.890 0.870 0.890 322,000 281,580 0.8745 0.664 0.664 0.672 0.656 0.672 426,731 0.6599 -2.22%
1995-10-26 0 0.900 - 0.920 0.900 0.900 180,000 162,000 0.9000 0.679 - 0.694 0.679 0.679 238,545 0.6791 -1.10%
1995-10-25 0 0.910 0.910 0.920 0.910 0.920 550,000 502,500 0.9136 0.687 0.687 0.694 0.687 0.694 728,888 0.6894 -1.09%
1995-10-24 0 0.920 0.920 0.950 0.910 0.910 60,000 54,600 0.9100 0.694 0.694 0.717 0.687 0.687 79,515 0.6867 1.10%
1995-10-23 0 0.910 0.900 0.950 0.900 0.910 300,000 271,500 0.9050 0.687 0.679 0.717 0.679 0.687 397,575 0.6829 0.00%
1995-10-20 0 0.910 0.910 0.930 0.910 0.910 20,000 18,200 0.9100 0.687 0.687 0.702 0.687 0.687 26,505 0.6867 0.00%
1995-10-19 0 0.910 0.910 0.940 0.910 0.910 60,000 54,600 0.9100 0.687 0.687 0.709 0.687 0.687 79,515 0.6867 -1.09%
1995-10-18 0 0.920 0.920 0.950 0.910 0.910 100,000 91,500 0.9150 0.694 0.694 0.717 0.687 0.687 132,525 0.6904 -1.08%
1995-10-17 0 0.930 0.920 0.950 0.930 0.930 70,000 65,100 0.9300 0.702 0.694 0.717 0.702 0.702 92,768 0.7018 0.00%
1995-10-16 0 0.930 0.920 0.940 0.920 0.930 332,000 308,700 0.9298 0.702 0.694 0.709 0.694 0.702 439,983 0.7016 0.00%
1995-10-13 0 0.930 0.930 - 0.930 0.960 38,000 36,100 0.9500 0.702 0.702 - 0.702 0.724 50,360 0.7168 0.00%
1995-10-12 0 0.930 0.920 0.960 0.930 0.930 100,000 93,000 0.9300 0.702 0.694 0.724 0.702 0.702 132,525 0.7018 0.00%
1995-10-11 0 0.930 0.920 0.950 0.930 0.940 322,000 300,380 0.9329 0.702 0.694 0.717 0.702 0.709 426,731 0.7039 -2.11%
1995-10-10 0 0.950 0.950 0.970 0.950 0.950 66,000 62,700 0.9500 0.717 0.717 0.732 0.717 0.717 87,467 0.7168 -4.04%
1995-10-09 0 0.990 0.970 0.990 0.990 0.990 4,000 3,960 0.9900 0.747 0.732 0.747 0.747 0.747 5,301 0.7470 0.00%
1995-10-06 0 0.990 0.990 1.010 0.990 0.990 10,000 9,900 0.9900 0.747 0.747 0.762 0.747 0.747 13,253 0.7470 -1.00%
1995-10-05 0 1.000 0.990 1.010 0.990 1.000 34,000 33,900 0.9971 0.755 0.747 0.762 0.747 0.755 45,059 0.7524 0.00%
1995-10-04 0 1.000 0.990 1.010 - - 0 0 - 0.755 0.747 0.762 - - 0 - 0.00%
1995-10-03 0 1.000 0.990 1.010 1.000 1.000 12,000 12,000 1.0000 0.755 0.747 0.762 0.755 0.755 15,903 0.7546 0.00%
1995-10-02 0 1.000 0.990 1.030 1.000 1.010 680,000 686,300 1.0093 0.755 0.747 0.777 0.755 0.762 901,171 0.7616 -0.99%
1995-09-29 0 1.010 0.990 1.050 0.990 1.010 270,000 269,700 0.9989 0.762 0.747 0.792 0.747 0.762 357,818 0.7537 1.00%
1995-09-28 0 1.000 0.990 1.010 1.000 1.000 220,000 220,000 1.0000 0.755 0.747 0.762 0.755 0.755 291,555 0.7546 0.00%
1995-09-27 0 1.000 0.990 1.010 1.000 1.010 350,000 351,500 1.0043 0.755 0.747 0.762 0.755 0.762 463,838 0.7578 -0.99%
1995-09-26 0 1.010 1.010 1.030 1.000 1.010 48,000 48,320 1.0067 0.762 0.762 0.777 0.755 0.762 63,612 0.7596 0.00%
1995-09-25 0 1.010 1.010 1.020 1.000 1.000 50,000 50,000 1.0000 0.762 0.762 0.770 0.755 0.755 66,263 0.7546 1.00%
1995-09-22 0 1.020 1.020 1.040 1.000 1.020 220,000 223,400 1.0155 0.755 0.755 0.769 0.740 0.755 297,386 0.7512 2.00%
1995-09-21 0 1.000 0.960 1.010 1.000 1.010 150,000 150,500 1.0033 0.740 0.710 0.747 0.740 0.747 202,763 0.7422 -1.96%
1995-09-20 0 1.020 1.010 1.030 1.020 1.030 52,000 53,240 1.0238 0.755 0.747 0.762 0.755 0.762 70,291 0.7574 2.00%
1995-09-19 0 1.000 1.000 1.020 1.000 1.000 126,000 126,000 1.0000 0.740 0.740 0.755 0.740 0.740 170,321 0.7398 -3.85%
1995-09-18 0 1.040 1.010 1.040 1.040 1.040 88,000 91,520 1.0400 0.769 0.747 0.769 0.769 0.769 118,955 0.7694 0.97%
1995-09-15 0 1.030 1.010 1.040 1.000 1.030 310,000 314,700 1.0152 0.762 0.747 0.769 0.740 0.762 419,044 0.7510 -0.96%
1995-09-14 0 1.040 1.030 1.040 1.030 1.040 170,000 176,600 1.0388 0.769 0.762 0.769 0.762 0.769 229,799 0.7685 0.00%
1995-09-13 0 1.040 1.040 1.050 1.040 1.040 190,000 197,600 1.0400 0.769 0.769 0.777 0.769 0.769 256,834 0.7694 0.00%
1995-09-12 0 1.040 1.020 1.040 1.040 1.050 500,000 522,000 1.0440 0.769 0.755 0.769 0.769 0.777 675,878 0.7723 0.00%
1995-09-11 0 1.040 1.020 1.060 - - 0 0 - 0.769 0.755 0.784 - - 0 - 0.00%
1995-09-08 0 1.040 1.030 1.040 1.040 1.050 890,000 928,940 1.0438 0.769 0.762 0.769 0.769 0.777 1,203,063 0.7721 0.00%
1995-09-07 0 1.040 1.040 1.050 1.030 1.030 50,000 51,500 1.0300 0.769 0.769 0.777 0.762 0.762 67,588 0.7620 0.00%
1995-09-06 0 1.040 1.040 1.060 1.030 1.040 200,000 206,800 1.0340 0.769 0.769 0.784 0.762 0.769 270,351 0.7649 1.96%
1995-09-05 0 1.020 1.020 1.060 1.020 1.020 60,000 61,200 1.0200 0.755 0.755 0.784 0.755 0.755 81,105 0.7546 -3.77%
1995-09-04 0 1.060 1.030 1.060 1.060 1.060 22,000 23,320 1.0600 0.784 0.762 0.784 0.784 0.784 29,739 0.7842 2.91%
1995-09-01 0 1.030 1.030 1.070 1.030 1.030 10,000 10,300 1.0300 0.762 0.762 0.792 0.762 0.762 13,518 0.7620 0.00%
1995-08-31 0 1.030 1.000 1.060 - - 0 0 - 0.762 0.740 0.784 - - 0 - 0.00%
1995-08-30 0 1.030 1.030 1.040 1.030 1.040 80,000 83,100 1.0388 0.762 0.762 0.769 0.762 0.769 108,140 0.7684 -0.96%
1995-08-29 0 1.040 1.040 1.080 1.020 1.070 310,000 327,900 1.0577 0.769 0.769 0.799 0.755 0.792 419,044 0.7825 -2.80%
1995-08-25 0 1.070 1.070 - 1.070 1.070 20,000 21,400 1.0700 0.792 0.792 - 0.792 0.792 27,035 0.7916 0.00%
1995-08-24 0 1.070 1.070 1.100 1.060 1.070 150,000 160,300 1.0687 0.792 0.792 0.814 0.784 0.792 202,763 0.7906 0.00%
1995-08-23 0 1.070 1.050 1.100 - - 0 0 - 0.792 0.777 0.814 - - 0 - 0.00%
1995-08-22 0 1.070 1.070 - 1.070 1.070 18,000 19,260 1.0700 0.792 0.792 - 0.792 0.792 24,332 0.7916 -0.93%
1995-08-21 0 1.080 - - - - 0 0 - 0.799 - - - - 0 - 0.00%
1995-08-18 0 1.080 1.080 - - - 0 0 - 0.799 0.799 - - - 0 - 0.00%
1995-08-17 0 1.080 1.050 1.080 - - 0 0 - 0.799 0.777 0.799 - - 0 - -0.92%
1995-08-16 0 1.090 1.070 1.100 - - 0 0 - 0.806 0.792 0.814 - - 0 - 0.00%
1995-08-15 0 1.090 1.060 - - - 0 0 - 0.806 0.784 - - - 0 - 0.00%
1995-08-14 0 1.090 1.090 1.130 1.090 1.120 366,000 402,920 1.1009 0.806 0.806 0.836 0.806 0.829 494,743 0.8144 -2.68%
1995-08-11 0 1.120 - 1.130 1.120 1.130 140,000 157,200 1.1229 0.829 - 0.836 0.829 0.836 189,246 0.8307 -0.88%
1995-08-10 0 1.130 - - 1.130 1.130 22,000 24,860 1.1300 0.836 - - 0.836 0.836 29,739 0.8359 0.00%
1995-08-09 0 1.130 - 1.130 - - 0 0 - 0.836 - 0.836 - - 0 - 0.00%
1995-08-08 0 1.130 1.110 1.200 1.110 1.130 40,000 45,000 1.1250 0.836 0.821 0.888 0.821 0.836 54,070 0.8323 0.00%
1995-08-07 0 1.130 1.120 1.160 1.130 1.130 80,000 90,400 1.1300 0.836 0.829 0.858 0.836 0.836 108,140 0.8359 0.00%
1995-08-04 0 1.130 1.130 1.150 1.130 1.130 50,000 56,500 1.1300 0.836 0.836 0.851 0.836 0.836 67,588 0.8359 -1.74%
1995-08-03 0 1.150 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
1995-08-02 0 1.150 1.130 - 1.130 1.150 70,000 79,800 1.1400 0.851 0.836 - 0.836 0.851 94,623 0.8433 1.77%
1995-08-01 0 1.130 1.130 1.150 1.120 1.150 286,000 322,980 1.1293 0.836 0.836 0.851 0.829 0.851 386,602 0.8354 -1.74%
1995-07-31 0 1.150 1.140 1.170 1.150 1.150 130,000 149,500 1.1500 0.851 0.843 0.866 0.851 0.851 175,728 0.8507 0.88%
1995-07-28 0 1.140 1.130 - 1.120 1.140 396,000 449,520 1.1352 0.843 0.836 - 0.829 0.843 535,295 0.8398 0.00%
1995-07-27 0 1.140 1.130 1.150 1.140 1.140 170,000 193,800 1.1400 0.843 0.836 0.851 0.843 0.843 229,799 0.8433 0.88%
1995-07-26 0 1.130 1.100 1.150 - - 0 0 - 0.836 0.814 0.851 - - 0 - 0.00%
1995-07-25 0 1.130 1.130 1.150 1.120 1.120 10,000 11,200 1.1200 0.836 0.836 0.851 0.829 0.829 13,518 0.8286 0.00%
1995-07-24 0 1.130 1.130 1.140 1.130 1.130 50,000 56,500 1.1300 0.836 0.836 0.843 0.836 0.836 67,588 0.8359 -0.88%
1995-07-21 0 1.140 1.130 1.140 1.140 1.150 120,000 137,000 1.1417 0.843 0.836 0.843 0.843 0.851 162,211 0.8446 2.70%
1995-07-20 0 1.110 1.110 1.140 1.110 1.110 50,000 55,500 1.1100 0.821 0.821 0.843 0.821 0.821 67,588 0.8212 -1.77%
1995-07-19 0 1.130 1.130 1.150 1.130 1.140 180,000 204,900 1.1383 0.836 0.836 0.851 0.836 0.843 243,316 0.8421 -2.59%
1995-07-18 0 1.160 1.160 1.180 1.160 1.170 210,000 244,800 1.1657 0.858 0.858 0.873 0.858 0.866 283,869 0.8624 0.00%
1995-07-17 0 1.160 1.160 1.190 1.160 1.180 508,000 593,200 1.1677 0.858 0.858 0.880 0.858 0.873 686,692 0.8639 0.00%
1995-07-14 0 1.160 1.150 1.170 1.150 1.180 486,000 565,360 1.1633 0.858 0.851 0.866 0.851 0.873 656,953 0.8606 -0.85%
1995-07-13 0 1.170 1.170 1.190 1.100 1.210 3,568,000 4,143,620 1.1613 0.866 0.866 0.880 0.814 0.895 4,823,066 0.8591 5.41%
1995-07-12 0 1.110 1.100 1.110 1.100 1.110 130,000 143,600 1.1046 0.821 0.814 0.821 0.814 0.821 175,728 0.8172 2.78%
1995-07-11 0 1.080 1.080 1.100 1.060 1.100 816,000 882,720 1.0818 0.799 0.799 0.814 0.784 0.814 1,103,033 0.8003 2.86%
1995-07-10 0 1.050 1.040 1.070 1.040 1.050 80,000 83,700 1.0463 0.777 0.769 0.792 0.769 0.777 108,140 0.7740 0.96%
1995-07-07 0 1.040 1.020 1.060 - - 0 0 - 0.769 0.755 0.784 - - 0 - 0.00%
1995-07-06 0 1.040 1.040 1.060 - - 0 0 - 0.769 0.769 0.784 - - 0 - 1.96%
1995-07-05 0 1.020 1.020 1.040 1.020 1.060 930,000 967,300 1.0401 0.755 0.755 0.769 0.755 0.784 1,257,133 0.7694 0.00%
1995-07-04 0 1.020 1.000 1.030 - - 0 0 - 0.755 0.740 0.762 - - 0 - 0.00%
1995-07-03 0 1.020 0.990 1.010 1.020 1.030 50,000 51,200 1.0240 0.755 0.732 0.747 0.755 0.762 67,588 0.7575 -1.92%
1995-06-30 0 1.040 1.100 - 1.000 1.040 336,000 346,060 1.0299 0.769 0.814 - 0.740 0.769 454,190 0.7619 4.00%
1995-06-29 0 1.000 0.970 1.000 0.990 1.000 160,000 159,000 0.9938 0.740 0.718 0.740 0.732 0.740 216,281 0.7352 1.01%
1995-06-28 0 0.990 0.990 1.000 0.990 1.000 280,000 277,500 0.9911 0.732 0.732 0.740 0.732 0.740 378,492 0.7332 -1.00%
1995-06-27 0 1.000 0.980 0.990 0.980 1.020 460,471 457,033 0.9925 0.740 0.725 0.732 0.725 0.755 622,444 0.7343 1.01%
1995-06-26 0 0.990 0.990 1.010 0.980 1.000 700,000 695,900 0.9941 0.732 0.732 0.747 0.725 0.740 946,229 0.7354 -1.00%
1995-06-23 0 1.000 - 1.030 1.000 1.050 390,000 396,200 1.0159 0.740 - 0.762 0.740 0.777 527,185 0.7515 -5.66%
1995-06-22 0 1.060 1.020 1.060 - - 0 0 - 0.784 0.755 0.784 - - 0 - 0.00%
1995-06-21 0 1.060 1.020 1.060 - - 0 0 - 0.784 0.755 0.784 - - 0 - 0.00%
1995-06-20 0 1.060 1.030 1.060 - - 0 0 - 0.784 0.762 0.784 - - 0 - -0.93%
1995-06-16 0 1.070 1.030 1.070 1.060 1.070 160,000 170,200 1.0638 0.792 0.762 0.792 0.784 0.792 216,281 0.7869 3.88%
1995-06-15 0 1.030 1.030 1.070 1.020 1.020 10,000 10,200 1.0200 0.762 0.762 0.792 0.755 0.755 13,518 0.7546 0.98%
1995-06-14 0 1.020 1.020 1.060 - - 0 0 - 0.755 0.755 0.784 - - 0 - 0.99%
1995-06-13 0 1.010 1.010 1.070 1.010 1.010 110,000 111,100 1.0100 0.747 0.747 0.792 0.747 0.747 148,693 0.7472 -3.81%
1995-06-12 0 1.050 1.050 1.070 1.050 1.050 30,000 31,500 1.0500 0.777 0.777 0.792 0.777 0.777 40,553 0.7768 -1.87%
1995-06-09 0 1.070 - 1.070 1.060 1.070 200,000 212,400 1.0620 0.792 - 0.792 0.784 0.792 270,351 0.7856 0.00%
1995-06-08 0 1.070 1.060 1.070 1.060 1.070 300,000 320,700 1.0690 0.792 0.784 0.792 0.784 0.792 405,527 0.7908 0.00%
1995-06-07 0 1.070 - 1.070 1.070 1.080 100,000 107,900 1.0790 0.792 - 0.792 0.792 0.799 135,176 0.7982 0.00%
1995-06-06 0 1.070 1.060 1.070 1.050 1.080 100,000 106,700 1.0670 0.792 0.784 0.792 0.777 0.799 135,176 0.7893 1.90%
1995-06-05 0 1.050 1.020 1.070 - - 0 0 - 0.777 0.755 0.792 - - 0 - 0.00%
1995-06-01 0 1.050 1.020 1.070 1.050 1.050 54,000 56,700 1.0500 0.777 0.755 0.792 0.777 0.777 72,995 0.7768 -0.94%
1995-05-31 0 1.060 1.050 1.070 1.050 1.080 380,000 401,520 1.0566 0.784 0.777 0.792 0.777 0.799 513,667 0.7817 0.95%
1995-05-30 0 1.100 1.100 1.110 1.090 1.110 400,000 440,820 1.1021 0.777 0.777 0.784 0.770 0.784 566,450 0.7782 1.85%
1995-05-29 0 1.080 1.080 1.100 1.080 1.100 250,000 273,400 1.0936 0.763 0.763 0.777 0.763 0.777 354,031 0.7722 1.89%
1995-05-26 0 1.060 1.050 1.080 1.050 1.070 170,000 180,600 1.0624 0.749 0.741 0.763 0.741 0.756 240,741 0.7502 0.95%
1995-05-25 0 1.050 1.050 1.080 1.050 1.080 90,000 94,800 1.0533 0.741 0.741 0.763 0.741 0.763 127,451 0.7438 0.00%
1995-05-24 0 1.050 1.040 1.080 1.050 1.050 50,000 52,500 1.0500 0.741 0.734 0.763 0.741 0.741 70,806 0.7415 0.96%
1995-05-23 0 1.040 1.040 1.080 - - 0 0 - 0.734 0.734 0.763 - - 0 - 0.00%
1995-05-22 0 1.040 1.040 1.070 1.040 1.040 46,000 47,480 1.0322 0.734 0.734 0.756 0.734 0.734 65,142 0.7289 0.00%
1995-05-19 0 1.040 1.030 1.060 1.030 1.040 278,540 287,253 1.0313 0.734 0.727 0.749 0.727 0.734 394,448 0.7282 0.97%
1995-05-18 0 1.030 1.020 - 1.030 1.030 50,000 51,500 1.0300 0.727 0.720 - 0.727 0.727 70,806 0.7273 0.00%
1995-05-17 0 1.030 1.030 1.050 1.030 1.030 80,000 82,400 1.0300 0.727 0.727 0.741 0.727 0.727 113,290 0.7273 -1.90%
1995-05-16 0 1.050 1.040 1.060 1.040 1.050 130,000 135,500 1.0423 0.741 0.734 0.749 0.734 0.741 184,096 0.7360 -0.94%
1995-05-15 0 1.060 1.050 1.060 1.040 1.060 130,000 136,100 1.0469 0.749 0.741 0.749 0.734 0.749 184,096 0.7393 -0.93%
1995-05-12 0 1.070 1.060 1.070 1.030 1.070 230,000 240,300 1.0448 0.756 0.749 0.756 0.727 0.756 325,709 0.7378 4.90%
1995-05-11 0 1.020 1.020 1.040 1.020 1.020 120,000 122,400 1.0200 0.720 0.720 0.734 0.720 0.720 169,935 0.7203 0.00%
1995-05-10 0 1.020 1.000 1.050 1.020 1.030 100,000 102,500 1.0250 0.720 0.706 0.741 0.720 0.727 141,613 0.7238 -3.77%
1995-05-09 0 1.060 1.020 1.060 - - 0 0 - 0.749 0.720 0.749 - - 0 - 0.00%
1995-05-08 0 1.060 1.020 1.070 1.020 1.060 80,000 81,680 1.0210 0.749 0.720 0.756 0.720 0.749 113,290 0.7210 3.92%
1995-05-05 0 1.020 1.020 1.050 - - 0 0 - 0.720 0.720 0.741 - - 0 - 0.00%
1995-05-04 0 1.020 1.000 1.050 1.000 1.020 30,000 30,200 1.0067 0.720 0.706 0.741 0.706 0.720 42,484 0.7109 0.00%
1995-05-03 0 1.020 0.990 1.040 - - 0 0 - 0.720 0.699 0.734 - - 0 - 0.00%
1995-05-02 0 1.020 1.000 1.020 - - 0 0 - 0.720 0.706 0.720 - - 0 - 0.00%
1995-05-01 0 1.020 1.010 1.030 - - 0 0 - 0.720 0.713 0.727 - - 0 - 0.00%
1995-04-28 0 1.020 1.010 1.030 - - 0 0 - 0.720 0.713 0.727 - - 0 - 0.00%
1995-04-27 0 1.020 0.970 - - - 0 0 - 0.720 0.685 - - - 0 - 0.00%
1995-04-26 0 1.020 1.020 1.030 1.020 1.020 10,000 10,200 1.0200 0.720 0.720 0.727 0.720 0.720 14,161 0.7203 -1.92%
1995-04-25 0 1.040 1.030 1.050 1.040 1.050 50,000 52,200 1.0440 0.734 0.727 0.741 0.734 0.741 70,806 0.7372 -0.95%
1995-04-24 0 1.050 1.040 1.080 1.050 1.050 10,000 10,500 1.0500 0.741 0.734 0.763 0.741 0.741 14,161 0.7415 0.00%
1995-04-21 0 1.050 1.050 1.100 1.040 1.050 120,000 125,800 1.0483 0.741 0.741 0.777 0.734 0.741 169,935 0.7403 1.94%
1995-04-20 0 1.030 1.010 1.050 1.030 1.030 50,000 51,500 1.0300 0.727 0.713 0.741 0.727 0.727 70,806 0.7273 -0.96%
1995-04-19 0 1.040 1.030 1.050 1.030 1.040 40,000 41,400 1.0350 0.734 0.727 0.741 0.727 0.734 56,645 0.7309 -0.95%
1995-04-18 0 1.050 1.040 1.050 1.020 1.050 160,000 166,200 1.0388 0.741 0.734 0.741 0.720 0.741 226,580 0.7335 0.00%
1995-04-13 0 1.050 1.020 1.060 - - 0 0 - 0.741 0.720 0.749 - - 0 - 0.00%
1995-04-12 0 1.050 1.030 1.060 1.050 1.050 30,000 31,500 1.0500 0.741 0.727 0.749 0.741 0.741 42,484 0.7415 0.00%
1995-04-11 0 1.050 1.030 1.050 1.050 1.050 66,000 69,300 1.0500 0.741 0.727 0.741 0.741 0.741 93,464 0.7415 0.00%
1995-04-10 0 1.050 1.040 1.080 - - 0 0 - 0.741 0.734 0.763 - - 0 - 0.00%
1995-04-07 0 1.050 1.040 1.060 1.050 1.050 30,000 31,500 1.0500 0.741 0.734 0.749 0.741 0.741 42,484 0.7415 -0.94%
1995-04-06 0 1.060 1.020 1.060 1.020 1.060 310,000 319,200 1.0297 0.749 0.720 0.749 0.720 0.749 438,999 0.7271 0.95%
1995-04-04 0 1.050 1.040 1.060 1.040 1.060 765,000 804,280 1.0513 0.741 0.734 0.749 0.734 0.749 1,083,336 0.7424 0.96%
1995-04-03 0 1.040 1.030 1.050 1.000 1.040 1,407,000 1,431,240 1.0172 0.734 0.727 0.741 0.706 0.734 1,992,488 0.7183 0.00%
1995-03-31 0 1.040 1.040 1.060 1.040 1.140 2,120,000 2,332,300 1.1001 0.734 0.734 0.749 0.734 0.805 3,002,186 0.7769 0.97%
1995-03-30 0 1.030 1.020 1.050 1.030 1.090 690,000 721,600 1.0458 0.727 0.720 0.741 0.727 0.770 977,127 0.7385 3.00%
1995-03-29 0 1.000 1.000 1.050 0.980 1.000 90,000 89,800 0.9978 0.706 0.706 0.741 0.692 0.706 127,451 0.7046 2.04%
1995-03-28 0 0.980 - - 0.980 0.980 50,000 49,000 0.9800 0.692 - - 0.692 0.692 70,806 0.6920 -2.00%
1995-03-27 0 1.000 0.950 - 1.000 1.000 20,000 20,000 1.0000 0.706 0.671 - 0.706 0.706 28,323 0.7062 -1.96%
1995-03-24 0 1.020 0.980 1.040 - - 0 0 - 0.720 0.692 0.734 - - 0 - 0.00%
1995-03-23 0 1.020 0.980 - - - 0 0 - 0.720 0.692 - - - 0 - 0.00%
1995-03-22 0 1.020 1.020 - 1.000 1.020 60,000 60,200 1.0033 0.720 0.720 - 0.706 0.720 84,968 0.7085 4.08%
1995-03-21 0 0.980 0.980 1.010 0.980 0.980 30,000 29,400 0.9800 0.692 0.692 0.713 0.692 0.692 42,484 0.6920 -2.00%
1995-03-20 0 1.000 0.990 1.000 1.000 1.000 60,000 60,000 1.0000 0.706 0.699 0.706 0.706 0.706 84,968 0.7062 -0.99%
1995-03-17 0 1.010 - - 1.000 1.010 56,000 56,360 1.0064 0.713 - - 0.706 0.713 79,303 0.7107 3.06%
1995-03-16 0 0.980 0.940 1.020 0.950 0.980 250,000 243,500 0.9740 0.692 0.664 0.720 0.671 0.692 354,031 0.6878 0.00%
1995-03-15 0 0.980 0.950 0.990 0.970 0.980 730,000 715,100 0.9796 0.692 0.671 0.699 0.685 0.692 1,033,772 0.6917 3.16%
1995-03-14 0 0.950 0.950 0.980 0.950 0.980 460,000 449,800 0.9778 0.671 0.671 0.692 0.671 0.692 651,418 0.6905 -2.06%
1995-03-13 0 0.970 0.960 - 0.950 0.980 316,000 307,700 0.9737 0.685 0.678 - 0.671 0.692 447,496 0.6876 0.00%
1995-03-10 0 0.970 0.960 0.980 0.960 0.980 908,000 885,620 0.9754 0.685 0.678 0.692 0.678 0.692 1,285,842 0.6887 -3.00%
1995-03-09 0 1.000 0.970 1.010 0.980 1.020 650,000 651,840 1.0028 0.706 0.685 0.713 0.692 0.720 920,482 0.7082 -4.76%
1995-03-08 0 1.050 1.010 1.050 1.050 1.050 20,000 21,000 1.0500 0.741 0.713 0.741 0.741 0.741 28,323 0.7415 0.00%
1995-03-07 0 1.050 1.030 1.050 1.040 1.050 230,000 241,300 1.0491 0.741 0.727 0.741 0.734 0.741 325,709 0.7408 0.00%
1995-03-06 0 1.050 - 1.050 1.050 1.050 10,000 10,500 1.0500 0.741 - 0.741 0.741 0.741 14,161 0.7415 -4.55%
1995-03-03 0 1.100 1.080 1.100 1.050 1.100 60,000 63,500 1.0583 0.777 0.763 0.777 0.741 0.777 84,968 0.7473 0.92%
1995-03-02 0 1.090 1.060 1.100 1.080 1.090 50,000 54,100 1.0820 0.770 0.749 0.777 0.763 0.770 70,806 0.7641 0.93%
1995-03-01 0 1.080 1.050 1.080 1.080 1.110 2,320,000 2,528,460 1.0899 0.763 0.741 0.763 0.763 0.784 3,285,411 0.7696 -2.70%
1995-02-28 0 1.110 1.100 1.140 1.100 1.110 660,000 726,800 1.1012 0.784 0.777 0.805 0.777 0.784 934,643 0.7776 0.00%
1995-02-27 0 1.110 1.100 1.120 1.100 1.130 50,000 55,720 1.1144 0.784 0.777 0.791 0.777 0.798 70,806 0.7869 -2.63%
1995-02-24 0 1.140 - - - - 0 0 - 0.805 - - - - 0 - 0.00%
1995-02-23 0 1.140 - 1.140 - - 0 0 - 0.805 - 0.805 - - 0 - 0.00%
1995-02-22 0 1.140 - 1.140 - - 0 0 - 0.805 - 0.805 - - 0 - 0.00%
1995-02-21 0 1.140 1.110 1.150 - - 500,000 550,000 1.1000 0.805 0.784 0.812 - - 708,063 0.7768 0.00%
1995-02-20 0 1.140 - 1.160 - - 500,000 550,000 1.1000 0.805 - 0.819 - - 708,063 0.7768 -0.87%
1995-02-17 0 1.150 - 1.150 1.150 1.150 1,520,000 1,748,000 1.1500 0.812 - 0.812 0.812 0.812 2,152,511 0.8121 0.88%
1995-02-16 0 1.140 1.120 1.150 - - 0 0 - 0.805 0.791 0.812 - - 0 - 0.00%
1995-02-15 0 1.140 1.140 1.150 1.140 1.140 24,000 27,360 1.1400 0.805 0.805 0.812 0.805 0.805 33,987 0.8050 0.00%
1995-02-14 0 1.140 1.120 1.150 - - 0 0 - 0.805 0.791 0.812 - - 0 - 0.00%
1995-02-13 0 1.140 1.100 1.140 1.140 1.150 126,000 144,400 1.1460 0.805 0.777 0.805 0.805 0.812 178,432 0.8093 -0.87%
1995-02-10 0 1.150 1.150 1.170 1.150 1.150 174,000 200,100 1.1500 0.812 0.812 0.826 0.812 0.812 246,406 0.8121 0.00%
1995-02-09 0 1.150 1.150 1.200 1.150 1.150 18,426 21,160 1.1484 0.812 0.812 0.847 0.812 0.812 26,094 0.8109 0.00%
1995-02-08 0 1.150 1.140 - 1.150 1.150 50,000 57,500 1.1500 0.812 0.805 - 0.812 0.812 70,806 0.8121 1.77%
1995-02-07 0 1.130 1.130 1.170 - - 0 0 - 0.798 0.798 0.826 - - 0 - 0.00%
1995-02-06 0 1.130 1.130 1.170 1.130 1.130 50,000 56,500 1.1300 0.798 0.798 0.826 0.798 0.798 70,806 0.7980 0.00%
1995-02-03 0 1.130 1.130 1.170 1.130 1.130 60,000 67,800 1.1300 0.798 0.798 0.826 0.798 0.798 84,968 0.7980 1.80%
1995-01-30 0 1.110 1.110 1.140 - - 0 0 - 0.784 0.784 0.805 - - 0 - 0.00%
1995-01-27 0 1.110 1.100 1.150 1.110 1.120 60,000 66,800 1.1133 0.784 0.777 0.812 0.784 0.791 84,968 0.7862 -0.89%
1995-01-26 0 1.120 1.100 1.140 1.110 1.120 80,000 89,200 1.1150 0.791 0.777 0.805 0.784 0.791 113,290 0.7874 0.90%
1995-01-25 0 1.110 1.100 1.120 1.100 1.110 500,000 550,500 1.1010 0.784 0.777 0.791 0.777 0.784 708,063 0.7775 4.72%
1995-01-24 0 1.060 1.030 1.100 - - 0 0 - 0.749 0.727 0.777 - - 0 - 0.00%
1995-01-23 0 1.060 1.050 1.090 1.060 1.080 286,000 305,360 1.0677 0.749 0.741 0.770 0.749 0.763 405,012 0.7540 -4.50%
1995-01-20 0 1.110 1.100 1.120 1.090 1.120 194,000 213,560 1.1008 0.784 0.777 0.791 0.770 0.791 274,728 0.7773 -4.31%
1995-01-19 0 1.160 1.130 1.160 1.160 1.160 10,000 11,600 1.1600 0.819 0.798 0.819 0.819 0.819 14,161 0.8191 -2.52%
1995-01-18 0 1.190 1.170 1.190 1.160 1.190 346,000 406,400 1.1746 0.840 0.826 0.840 0.819 0.840 489,979 0.8294 1.71%
1995-01-17 0 1.170 1.170 1.190 1.130 1.170 660,000 757,100 1.1471 0.826 0.826 0.840 0.798 0.826 934,643 0.8100 4.46%
1995-01-16 0 1.120 1.120 1.140 1.100 1.130 576,000 645,700 1.1210 0.791 0.791 0.805 0.777 0.798 815,688 0.7916 1.82%
1995-01-13 0 1.120 1.110 1.130 1.100 1.120 1,060,000 1,167,600 1.1015 0.777 0.770 0.784 0.763 0.777 1,528,386 0.7639 0.90%
1995-01-12 0 1.110 1.100 1.140 1.110 1.130 516,000 574,480 1.1133 0.770 0.763 0.791 0.770 0.784 744,007 0.7721 0.00%
1995-01-11 0 1.110 1.110 1.150 1.110 1.170 1,014,000 1,151,340 1.1354 0.770 0.770 0.798 0.770 0.811 1,462,059 0.7875 0.00%
1995-01-10 0 1.110 1.100 1.110 1.080 1.110 692,000 759,400 1.0974 0.770 0.763 0.770 0.749 0.770 997,776 0.7611 0.00%
1995-01-09 0 1.110 1.100 1.140 1.100 1.150 1,660,000 1,840,400 1.1087 0.770 0.763 0.791 0.763 0.798 2,393,509 0.7689 0.00%
1995-01-06 0 1.110 1.100 1.120 1.100 1.120 1,098,000 1,216,160 1.1076 0.770 0.763 0.777 0.763 0.777 1,583,177 0.7682 0.00%
1995-01-05 0 1.110 1.110 1.130 1.080 1.120 818,000 899,840 1.1000 0.770 0.770 0.784 0.749 0.777 1,179,452 0.7629 2.78%
1995-01-04 0 1.080 1.060 1.080 1.040 1.090 614,000 652,940 1.0634 0.749 0.735 0.749 0.721 0.756 885,310 0.7375 2.86%
1995-01-03 0 1.050 1.040 1.060 1.030 1.050 1,162,000 1,212,720 1.0436 0.728 0.721 0.735 0.714 0.728 1,675,457 0.7238 0.00%
1994-12-30 0 1.050 1.040 1.050 1.040 1.060 730,000 767,000 1.0507 0.728 0.721 0.728 0.721 0.735 1,052,567 0.7287 1.94%
1994-12-29 0 1.030 1.020 1.060 1.030 1.060 378,000 397,800 1.0524 0.714 0.707 0.735 0.714 0.735 545,028 0.7299 -4.63%
1994-12-28 0 1.080 1.040 1.080 1.060 1.080 80,000 85,400 1.0675 0.749 0.721 0.749 0.735 0.749 115,350 0.7404 2.86%
1994-12-23 0 1.050 1.030 1.050 1.030 1.050 68,000 70,440 1.0359 0.728 0.714 0.728 0.714 0.728 98,047 0.7184 0.00%
1994-12-22 0 1.050 1.010 1.060 1.040 1.060 324,000 339,440 1.0477 0.728 0.700 0.735 0.721 0.735 467,167 0.7266 1.94%
1994-12-21 0 1.030 1.020 1.040 1.010 1.030 136,000 138,780 1.0204 0.714 0.707 0.721 0.700 0.714 196,095 0.7077 -0.96%
1994-12-20 0 1.040 1.030 1.050 1.020 1.040 80,000 82,200 1.0275 0.721 0.714 0.728 0.707 0.721 115,350 0.7126 4.00%
1994-12-19 0 1.000 1.000 1.060 0.990 0.990 50,000 49,500 0.9900 0.694 0.694 0.735 0.687 0.687 72,094 0.6866 -1.96%
1994-12-16 0 1.020 1.020 1.060 1.010 1.020 70,000 71,100 1.0157 0.707 0.707 0.735 0.700 0.707 100,931 0.7044 2.00%
1994-12-15 0 1.000 1.000 1.060 0.980 1.010 424,000 423,880 0.9997 0.694 0.694 0.735 0.680 0.700 611,354 0.6933 0.00%
1994-12-14 0 1.000 0.990 1.010 1.000 1.020 295,952 296,435 1.0016 0.694 0.687 0.700 0.694 0.707 426,725 0.6947 0.00%
1994-12-13 0 1.000 1.000 1.040 1.000 1.010 130,000 130,300 1.0023 0.694 0.694 0.721 0.694 0.700 187,444 0.6951 0.00%
1994-12-12 0 1.000 0.950 1.030 0.980 1.060 390,000 399,800 1.0251 0.694 0.659 0.714 0.680 0.735 562,331 0.7110 -5.66%
1994-12-09 0 1.060 1.060 1.080 1.060 1.120 504,000 551,320 1.0939 0.735 0.735 0.749 0.735 0.777 726,704 0.7587 -6.19%
1994-12-08 0 1.130 1.120 1.150 1.120 1.150 160,000 182,800 1.1425 0.784 0.777 0.798 0.777 0.798 230,700 0.7924 -3.42%
1994-12-07 0 1.170 1.160 1.190 1.170 1.170 20,000 23,400 1.1700 0.811 0.805 0.825 0.811 0.811 28,837 0.8114 -2.50%
1994-12-06 0 1.200 1.150 1.200 1.200 1.200 20,000 24,000 1.2000 0.832 0.798 0.832 0.832 0.832 28,837 0.8323 3.45%
1994-12-05 0 1.160 1.160 1.170 1.160 1.170 70,000 81,400 1.1629 0.805 0.805 0.811 0.805 0.811 100,931 0.8065 -2.52%
1994-12-02 0 1.190 1.160 1.190 1.120 1.210 436,000 515,180 1.1816 0.825 0.805 0.825 0.777 0.839 628,657 0.8195 -4.03%
1994-12-01 0 1.240 1.200 1.260 1.230 1.240 118,000 145,620 1.2341 0.860 0.832 0.874 0.853 0.860 170,141 0.8559 -0.80%
1994-11-30 0 1.250 - 1.250 1.250 1.250 50,000 62,500 1.2500 0.867 - 0.867 0.867 0.867 72,094 0.8669 -1.57%
1994-11-29 0 1.270 1.230 1.280 1.270 1.270 40,000 50,800 1.2700 0.881 0.853 0.888 0.881 0.881 57,675 0.8808 2.42%
1994-11-28 0 1.240 1.230 1.250 1.210 1.240 1,180,000 1,461,700 1.2387 0.860 0.853 0.867 0.839 0.860 1,701,410 0.8591 2.48%
1994-11-25 0 1.210 1.210 1.260 1.210 1.270 192,000 240,020 1.2501 0.839 0.839 0.874 0.839 0.881 276,840 0.8670 -3.20%
1994-11-24 0 1.250 1.230 1.250 1.230 1.250 250,000 312,000 1.2480 0.867 0.853 0.867 0.853 0.867 360,468 0.8655 0.00%
1994-11-23 0 1.250 1.250 1.270 1.230 1.270 450,000 560,500 1.2456 0.867 0.867 0.881 0.853 0.881 648,843 0.8638 1.63%
1994-11-22 0 1.230 1.230 1.280 1.230 1.290 296,000 374,880 1.2665 0.853 0.853 0.888 0.853 0.895 426,794 0.8784 -5.38%
1994-11-21 0 1.300 1.260 1.300 1.300 1.300 10,000 13,000 1.3000 0.902 0.874 0.902 0.902 0.902 14,419 0.9016 2.36%
1994-11-18 0 1.270 1.260 1.300 1.270 1.270 200,000 254,000 1.2700 0.881 0.874 0.902 0.881 0.881 288,375 0.8808 -0.78%
1994-11-17 0 1.280 1.280 1.330 - - 0 0 - 0.888 0.888 0.922 - - 0 - 0.00%
1994-11-16 0 1.280 1.280 1.300 1.280 1.300 70,000 90,200 1.2886 0.888 0.888 0.902 0.888 0.902 100,931 0.8937 -0.78%
1994-11-15 0 1.290 1.290 1.320 - - 0 0 - 0.895 0.895 0.915 - - 0 - 0.78%
1994-11-14 0 1.280 1.280 1.310 1.280 1.330 310,000 406,200 1.3103 0.888 0.888 0.909 0.888 0.922 446,981 0.9088 -3.03%
1994-11-11 0 1.320 1.280 1.320 1.310 1.340 1,964,000 2,577,200 1.3122 0.915 0.888 0.915 0.909 0.929 2,831,839 0.9101 1.54%
1994-11-10 0 1.300 1.300 1.310 1.300 1.300 406,000 527,800 1.3000 0.902 0.902 0.909 0.902 0.902 585,401 0.9016 1.56%
1994-11-09 0 1.280 1.250 1.280 1.280 1.290 170,000 218,000 1.2824 0.888 0.867 0.888 0.888 0.895 245,118 0.8894 0.00%
1994-11-08 0 1.280 1.250 1.290 - - 1,000,000 1,280,000 1.2800 0.888 0.867 0.895 - - 1,441,873 0.8877 0.00%
1994-11-07 0 1.280 1.240 1.290 1.280 1.280 30,000 38,400 1.2800 0.888 0.860 0.895 0.888 0.888 43,256 0.8877 0.00%
1994-11-04 0 1.280 1.270 1.290 1.270 1.280 230,000 292,900 1.2735 0.888 0.881 0.895 0.881 0.888 331,631 0.8832 2.40%
1994-11-03 0 1.250 1.240 1.290 1.240 1.250 305,000 380,780 1.2485 0.867 0.860 0.895 0.860 0.867 439,771 0.8659 0.81%
1994-11-02 0 1.240 1.240 1.290 1.240 1.250 281,233 351,267 1.2490 0.860 0.860 0.895 0.860 0.867 405,502 0.8663 -0.80%
1994-11-01 0 1.250 1.250 1.280 1.250 1.280 330,000 415,120 1.2579 0.867 0.867 0.888 0.867 0.888 475,818 0.8724 -0.79%
1994-10-31 0 1.260 1.250 1.260 1.250 1.270 290,000 363,600 1.2538 0.874 0.867 0.874 0.867 0.881 418,143 0.8696 0.80%
1994-10-28 0 1.250 1.250 1.270 1.250 1.260 566,000 707,660 1.2503 0.867 0.867 0.881 0.867 0.874 816,100 0.8671 -1.57%
1994-10-27 0 1.270 1.270 1.310 1.270 1.280 70,000 89,000 1.2714 0.881 0.881 0.909 0.881 0.888 100,931 0.8818 0.79%
1994-10-26 0 1.260 1.250 1.300 1.260 1.280 296,000 376,660 1.2725 0.874 0.867 0.902 0.874 0.888 426,794 0.8825 -4.55%
1994-10-25 0 1.320 1.280 1.320 1.250 1.320 418,853 545,304 1.3019 0.915 0.888 0.915 0.867 0.915 603,933 0.9029 4.76%
1994-10-24 0 1.260 1.250 1.260 1.260 1.270 90,000 113,800 1.2644 0.874 0.867 0.874 0.874 0.881 129,769 0.8769 -0.79%
1994-10-21 0 1.270 1.270 1.300 1.270 1.280 40,000 50,900 1.2725 0.881 0.881 0.902 0.881 0.888 57,675 0.8825 -0.78%
1994-10-20 0 1.280 1.280 1.300 1.280 1.280 100,000 128,000 1.2800 0.888 0.888 0.902 0.888 0.888 144,187 0.8877 -1.54%
1994-10-19 0 1.300 1.290 1.300 1.270 1.320 850,000 1,103,200 1.2979 0.902 0.895 0.902 0.881 0.915 1,225,592 0.9001 3.17%
1994-10-18 0 1.260 1.260 1.280 1.260 1.270 130,000 164,800 1.2677 0.874 0.874 0.888 0.874 0.881 187,444 0.8792 -1.56%
1994-10-17 0 1.280 1.260 1.280 1.270 1.280 50,000 63,700 1.2740 0.888 0.874 0.888 0.881 0.888 72,094 0.8836 0.00%
1994-10-14 0 1.280 1.270 1.280 1.270 1.300 1,233,012 1,588,305 1.2882 0.888 0.881 0.888 0.881 0.902 1,777,847 0.8934 -0.78%
1994-10-12 0 1.290 1.280 1.290 1.290 1.290 1,026,000 1,323,540 1.2900 0.895 0.888 0.895 0.895 0.895 1,479,362 0.8947 0.00%
1994-10-11 0 1.290 1.280 1.290 1.290 1.320 250,000 325,700 1.3028 0.895 0.888 0.895 0.895 0.915 360,468 0.9035 -0.77%
1994-10-10 0 1.300 1.280 1.300 1.300 1.360 168,000 222,460 1.3242 0.902 0.888 0.902 0.902 0.943 242,235 0.9184 -3.70%
1994-10-07 0 1.350 1.300 1.350 1.270 1.350 1,560,000 2,033,640 1.3036 0.936 0.902 0.936 0.881 0.936 2,249,322 0.9041 6.30%
1994-10-06 0 1.270 1.250 1.270 1.260 1.290 246,000 315,320 1.2818 0.881 0.867 0.881 0.874 0.895 354,701 0.8890 -0.78%
1994-10-05 0 1.280 1.250 1.280 1.250 1.290 145,152 184,639 1.2720 0.888 0.867 0.888 0.867 0.895 209,291 0.8822 2.40%
1994-10-04 0 1.250 1.250 1.290 1.250 1.260 566,000 708,860 1.2524 0.867 0.867 0.895 0.867 0.874 816,100 0.8686 -0.79%
1994-10-03 0 1.260 1.260 1.290 1.260 1.280 518,000 662,960 1.2798 0.874 0.874 0.895 0.874 0.888 746,890 0.8876 -2.33%
1994-09-30 0 1.290 1.260 1.290 1.240 1.300 2,266,000 2,848,100 1.2569 0.895 0.874 0.895 0.860 0.902 3,267,285 0.8717 3.20%
1994-09-29 0 1.250 1.250 1.260 1.250 1.270 114,000 143,600 1.2596 0.867 0.867 0.874 0.867 0.881 164,374 0.8736 -1.57%
1994-09-28 0 1.270 1.260 1.270 1.260 1.290 30,000 38,300 1.2767 0.881 0.874 0.881 0.874 0.895 43,256 0.8854 -1.55%
1994-09-27 0 1.290 1.255 1.290 1.255 1.290 220,000 282,200 1.2827 0.895 0.870 0.895 0.870 0.895 317,212 0.8896 0.39%
1994-09-26 0 1.285 1.260 1.285 1.260 1.310 592,000 758,090 1.2806 0.891 0.874 0.891 0.874 0.909 853,589 0.8881 1.98%
1994-09-23 0 1.260 1.260 1.270 1.250 1.270 838,000 1,048,450 1.2511 0.874 0.874 0.881 0.867 0.881 1,208,290 0.8677 0.80%
1994-09-22 0 1.250 1.250 1.270 1.250 1.255 130,000 162,570 1.2505 0.867 0.867 0.881 0.867 0.870 187,444 0.8673 0.00%
1994-09-20 0 1.250 1.250 1.270 1.250 1.270 192,000 241,380 1.2572 0.867 0.867 0.881 0.867 0.881 276,840 0.8719 -2.34%
1994-09-19 0 1.280 1.260 1.280 1.260 1.280 82,000 103,760 1.2654 0.888 0.874 0.888 0.874 0.888 118,234 0.8776 0.79%
1994-09-16 0 1.270 1.265 - 1.250 1.270 164,000 206,960 1.2620 0.881 0.877 - 0.867 0.881 236,467 0.8752 1.60%
1994-09-15 0 1.250 1.250 1.270 1.250 1.260 190,000 238,800 1.2568 0.867 0.867 0.881 0.867 0.874 273,956 0.8717 -0.79%
1994-09-14 0 1.260 1.255 1.295 1.260 1.260 40,000 50,400 1.2600 0.874 0.870 0.898 0.874 0.874 57,675 0.8739 -2.70%
1994-09-13 0 1.295 1.295 1.300 1.280 1.300 268,000 346,040 1.2912 0.898 0.898 0.902 0.888 0.902 386,422 0.8955 0.39%
1994-09-12 0 1.290 - 1.290 1.290 1.305 352,000 456,900 1.2980 0.895 - 0.895 0.895 0.905 507,539 0.9002 -1.53%
1994-09-09 0 1.310 1.300 1.310 1.280 1.320 610,000 793,740 1.3012 0.909 0.902 0.909 0.888 0.915 879,543 0.9024 3.97%
1994-09-08 0 1.260 1.260 1.280 1.220 1.250 626,000 768,720 1.2280 0.874 0.874 0.888 0.846 0.867 902,613 0.8517 3.28%
1994-09-07 0 1.220 1.210 - 1.200 1.220 242,000 292,560 1.2089 0.846 0.839 - 0.832 0.846 348,933 0.8384 0.00%
1994-09-06 0 1.220 - 1.220 - - 0 0 - 0.846 - 0.846 - - 0 - 0.00%
1994-09-05 0 1.220 - - - - 0 0 - 0.846 - - - - 0 - 0.00%
1994-09-02 0 1.220 1.210 - 1.200 1.220 350,000 425,150 1.2147 0.846 0.839 - 0.832 0.846 504,656 0.8425 1.67%
1994-09-01 0 1.200 1.190 1.220 1.200 1.225 290,000 352,500 1.2155 0.832 0.825 0.846 0.832 0.850 418,143 0.8430 -1.64%
1994-08-31 0 1.220 - 1.225 1.200 1.220 1,060,000 1,274,750 1.2026 0.846 - 0.850 0.832 0.846 1,528,386 0.8341 0.00%
1994-08-30 0 1.220 1.160 1.240 1.180 1.220 652,000 783,230 1.2013 0.846 0.805 0.860 0.818 0.846 940,101 0.8331 -0.41%
1994-08-26 0 1.225 - 1.225 1.220 1.225 142,000 173,890 1.2246 0.850 - 0.850 0.846 0.850 204,746 0.8493 0.00%
1994-08-25 0 1.225 - 1.225 1.215 1.225 190,000 232,150 1.2218 0.850 - 0.850 0.843 0.850 273,956 0.8474 0.00%
1994-08-24 0 1.225 - 1.240 1.210 1.240 9,256,000 11,292,140 1.2200 0.850 - 0.860 0.839 0.860 13,345,978 0.8461 2.08%
1994-08-23 0 1.200 - 1.230 - - 0 0 - 0.832 - 0.853 - - 0 - 0.00%
1994-08-22 0 1.260 1.240 1.280 1.250 1.260 30,000 37,600 1.2533 0.832 0.819 0.845 0.826 0.832 45,419 0.8278 1.61%
1994-08-19 0 1.240 1.240 1.280 1.240 1.240 10,000 12,400 1.2400 0.819 0.819 0.845 0.819 0.819 15,140 0.8190 -0.80%
1994-08-18 0 1.250 - 1.280 1.250 1.260 110,000 138,200 1.2564 0.826 - 0.845 0.826 0.832 166,536 0.8298 -0.79%
1994-08-17 0 1.260 1.255 1.280 1.250 1.260 90,000 113,000 1.2556 0.832 0.829 0.845 0.826 0.832 136,257 0.8293 0.80%
1994-08-16 0 1.250 1.250 1.260 1.240 1.250 154,000 191,770 1.2453 0.826 0.826 0.832 0.819 0.826 233,151 0.8225 -0.79%
1994-08-15 0 1.260 1.260 1.270 1.260 1.270 50,000 63,200 1.2640 0.832 0.832 0.839 0.832 0.839 75,698 0.8349 -0.79%
1994-08-12 0 1.270 1.260 1.300 1.260 1.290 240,000 306,300 1.2763 0.839 0.832 0.859 0.832 0.852 363,352 0.8430 0.00%
1994-08-11 0 1.270 1.265 1.280 1.270 1.280 112,000 142,960 1.2764 0.839 0.836 0.845 0.839 0.845 169,564 0.8431 -0.78%
1994-08-10 0 1.280 1.270 - 1.280 1.280 45,000 57,530 1.2784 0.845 0.839 - 0.845 0.845 68,129 0.8444 1.59%
1994-08-09 0 1.260 1.250 1.295 1.260 1.270 30,000 38,000 1.2667 0.832 0.826 0.855 0.832 0.839 45,419 0.8367 -1.56%
1994-08-08 0 1.280 1.275 1.300 1.280 1.320 510,000 661,900 1.2978 0.845 0.842 0.859 0.845 0.872 772,123 0.8572 -1.54%
1994-08-05 0 1.300 1.295 1.300 1.275 1.315 453,000 588,240 1.2985 0.859 0.855 0.859 0.842 0.869 685,827 0.8577 0.39%
1994-08-04 0 1.295 1.295 1.315 1.290 1.310 146,000 190,080 1.3019 0.855 0.855 0.869 0.852 0.865 221,039 0.8599 -1.89%
1994-08-03 0 1.320 1.310 1.320 1.320 1.330 900,000 1,191,100 1.3234 0.872 0.865 0.872 0.872 0.878 1,362,570 0.8742 0.38%
1994-08-02 0 1.315 1.315 1.320 1.310 1.325 603,000 795,540 1.3193 0.869 0.869 0.872 0.865 0.875 912,922 0.8714 1.15%
1994-08-01 0 1.300 1.300 1.315 1.300 1.330 2,099,000 2,747,260 1.3088 0.859 0.859 0.869 0.859 0.878 3,177,816 0.8645 1.17%
1994-07-29 0 1.285 1.270 1.300 1.260 1.285 310,000 391,760 1.2637 0.849 0.839 0.859 0.832 0.849 469,330 0.8347 1.18%
1994-07-28 0 1.270 1.270 1.290 1.270 1.290 56,000 71,520 1.2771 0.839 0.839 0.852 0.839 0.852 84,782 0.8436 -1.55%
1994-07-27 0 1.290 1.270 1.290 1.280 1.300 70,000 90,400 1.2914 0.852 0.839 0.852 0.845 0.859 105,978 0.8530 -0.77%
1994-07-26 0 1.300 1.300 1.320 1.270 1.320 430,000 557,980 1.2976 0.859 0.859 0.872 0.839 0.872 651,006 0.8571 2.36%
1994-07-25 0 1.270 1.270 1.280 1.260 1.285 590,000 745,260 1.2632 0.839 0.839 0.845 0.832 0.849 893,240 0.8343 0.79%
1994-07-22 0 1.260 1.260 1.265 1.255 1.255 20,000 25,100 1.2550 0.832 0.832 0.836 0.829 0.829 30,279 0.8289 0.00%
1994-07-21 0 1.260 1.250 1.270 1.250 1.260 458,000 574,400 1.2541 0.832 0.826 0.839 0.826 0.832 693,397 0.8284 0.80%
1994-07-20 0 1.250 1.250 1.260 1.250 1.260 676,000 845,820 1.2512 0.826 0.826 0.832 0.826 0.832 1,023,442 0.8264 1.63%
1994-07-19 0 1.230 - 1.230 - - 0 0 - 0.812 - 0.812 - - 0 - 0.00%
1994-07-18 0 1.230 1.210 1.230 1.230 1.230 48,000 59,040 1.2300 0.812 0.799 0.812 0.812 0.812 72,670 0.8124 0.00%
1994-07-15 0 1.230 1.230 1.240 1.210 1.250 224,000 276,820 1.2358 0.812 0.812 0.819 0.799 0.826 339,129 0.8163 2.50%
1994-07-14 0 1.200 1.200 1.220 1.200 1.250 380,000 461,500 1.2145 0.793 0.793 0.806 0.793 0.826 575,307 0.8022 -2.44%
1994-07-13 0 1.230 1.200 1.230 1.150 1.230 860,000 1,013,500 1.1785 0.812 0.793 0.812 0.760 0.812 1,302,011 0.7784 6.96%
1994-07-12 0 1.150 - 1.150 1.130 1.160 278,000 319,840 1.1505 0.760 - 0.760 0.746 0.766 420,883 0.7599 0.00%
1994-07-11 0 1.150 1.120 1.150 1.080 1.150 86,000 95,100 1.1058 0.760 0.740 0.760 0.713 0.760 130,201 0.7304 4.55%
1994-07-08 0 1.100 1.090 1.130 1.090 1.110 70,000 77,100 1.1014 0.727 0.720 0.746 0.720 0.733 105,978 0.7275 -0.90%
1994-07-07 0 1.110 1.080 1.110 1.090 1.110 438,000 482,720 1.1021 0.733 0.713 0.733 0.720 0.733 663,117 0.7280 -3.48%
1994-07-06 0 1.150 1.140 1.180 1.150 1.180 1,884,000 2,202,480 1.1690 0.760 0.753 0.779 0.760 0.779 2,852,314 0.7722 -3.36%
1994-07-05 0 1.190 - 1.240 - - 0 0 - 0.786 - 0.819 - - 0 - 0.00%
1994-07-04 0 1.190 1.190 1.245 1.190 1.210 124,000 149,060 1.2021 0.786 0.786 0.822 0.786 0.799 187,732 0.7940 -3.25%
1994-07-01 0 1.230 1.230 1.245 1.210 1.225 230,000 279,850 1.2167 0.812 0.812 0.822 0.799 0.809 348,212 0.8037 -0.81%
1994-06-30 0 1.240 1.230 1.250 1.220 1.240 196,000 240,920 1.2292 0.819 0.812 0.826 0.806 0.819 296,737 0.8119 1.64%
1994-06-29 0 1.220 1.220 1.240 1.210 1.220 300,000 365,100 1.2170 0.806 0.806 0.819 0.799 0.806 454,190 0.8038 0.00%
1994-06-28 0 1.220 1.230 1.240 1.210 1.230 380,000 464,400 1.2221 0.806 0.812 0.819 0.799 0.812 575,307 0.8072 -2.40%
1994-06-27 0 1.250 - 1.280 - - 0 0 - 0.826 - 0.845 - - 0 - 0.00%
1994-06-24 0 1.250 1.250 1.300 1.250 1.260 240,000 301,300 1.2554 0.826 0.826 0.859 0.826 0.832 363,352 0.8292 0.81%
1994-06-23 0 1.240 1.230 1.280 1.240 1.250 550,000 684,000 1.2436 0.819 0.812 0.845 0.819 0.826 832,682 0.8214 -0.80%
1994-06-22 0 1.250 1.250 1.270 1.250 1.260 290,000 363,600 1.2538 0.826 0.826 0.839 0.826 0.832 439,050 0.8282 -3.10%
1994-06-21 1 1.290 - - - - 0 0 - 0.852 - - - - 0 - 0.00%
1994-06-20 0 1.290 1.270 1.320 1.290 1.290 20,000 25,800 1.2900 0.852 0.839 0.872 0.852 0.852 30,279 0.8521 -0.77%
1994-06-17 0 1.300 1.290 1.320 1.290 1.320 208,000 270,900 1.3024 0.859 0.852 0.872 0.852 0.872 314,905 0.8603 0.78%
1994-06-16 0 1.290 1.290 1.300 1.290 1.310 240,000 312,960 1.3040 0.852 0.852 0.859 0.852 0.865 363,352 0.8613 1.69%
1994-06-15 0 1.340 1.340 1.360 1.320 1.380 1,588,000 2,137,220 1.3459 0.838 0.838 0.850 0.825 0.863 2,539,637 0.8415 3.08%
1994-06-10 0 1.300 1.270 1.300 1.270 1.300 240,000 306,200 1.2758 0.813 0.794 0.813 0.794 0.813 383,824 0.7978 0.78%
1994-06-09 0 1.290 1.290 1.300 1.280 1.320 100,000 129,700 1.2970 0.807 0.807 0.813 0.800 0.825 159,927 0.8110 -0.77%
1994-06-08 0 1.300 1.290 1.320 1.300 1.320 76,000 99,560 1.3100 0.813 0.807 0.825 0.813 0.825 121,544 0.8191 -0.76%
1994-06-07 0 1.310 1.290 1.310 1.310 1.320 110,000 144,400 1.3127 0.819 0.807 0.819 0.819 0.825 175,919 0.8208 0.00%
1994-06-06 0 1.310 1.300 1.320 1.280 1.310 138,000 180,000 1.3043 0.819 0.813 0.825 0.800 0.819 220,699 0.8156 1.55%
1994-06-03 0 1.290 1.270 1.290 1.260 1.300 1,032,000 1,315,380 1.2746 0.807 0.794 0.807 0.788 0.813 1,650,444 0.7970 -0.77%
1994-06-02 0 1.300 1.290 1.320 1.300 1.350 535,000 709,780 1.3267 0.813 0.807 0.825 0.813 0.844 855,608 0.8296 -2.26%
1994-06-01 0 1.330 1.300 1.330 1.300 1.380 1,895,170 2,527,198 1.3335 0.832 0.813 0.832 0.813 0.863 3,030,884 0.8338 2.31%
1994-05-31 0 1.300 1.300 1.320 1.300 1.350 1,280,000 1,705,820 1.3327 0.813 0.813 0.825 0.813 0.844 2,047,062 0.8333 -2.26%
1994-05-30 0 1.330 1.320 1.330 1.320 1.340 226,000 301,580 1.3344 0.832 0.825 0.832 0.825 0.838 361,434 0.8344 0.00%
1994-05-27 0 1.330 1.330 1.340 1.320 1.340 1,440,000 1,926,760 1.3380 0.832 0.832 0.838 0.825 0.838 2,302,945 0.8367 -3.62%
1994-05-26 0 1.380 1.330 1.360 1.330 1.380 946,000 1,278,760 1.3518 0.863 0.832 0.850 0.832 0.863 1,512,907 0.8452 2.22%
1994-05-25 0 1.350 1.310 1.380 1.300 1.380 1,300,000 1,746,800 1.3437 0.844 0.819 0.863 0.813 0.863 2,079,048 0.8402 1.50%
1994-05-24 0 1.330 1.310 1.330 1.320 1.360 270,000 360,000 1.3333 0.832 0.819 0.832 0.825 0.850 431,802 0.8337 -2.21%
1994-05-23 0 1.360 1.350 1.360 1.350 1.380 394,000 536,440 1.3615 0.850 0.844 0.850 0.844 0.863 630,111 0.8513 -1.45%
1994-05-20 0 1.380 1.360 1.380 1.320 1.380 1,118,000 1,497,160 1.3391 0.863 0.850 0.863 0.825 0.863 1,787,981 0.8373 5.34%
1994-05-19 0 1.310 1.300 1.310 1.230 1.310 1,162,000 1,482,940 1.2762 0.819 0.813 0.819 0.769 0.819 1,858,349 0.7980 5.65%
1994-05-18 0 1.240 1.230 1.240 1.240 1.270 480,000 603,900 1.2581 0.775 0.769 0.775 0.775 0.794 767,648 0.7867 0.81%
1994-05-17 0 1.230 - - 1.230 1.300 442,000 553,880 1.2531 0.769 - - 0.769 0.813 706,876 0.7836 -2.38%
1994-05-16 0 1.260 1.240 1.270 1.240 1.280 710,000 895,900 1.2618 0.788 0.775 0.794 0.775 0.800 1,135,480 0.7890 0.80%
1994-05-13 0 1.250 1.220 1.250 1.180 1.250 554,000 673,300 1.2153 0.782 0.763 0.782 0.738 0.782 885,994 0.7599 5.93%
1994-05-12 0 1.180 1.170 1.190 1.160 1.210 1,162,000 1,379,320 1.1870 0.738 0.732 0.744 0.725 0.757 1,858,349 0.7422 -1.67%
1994-05-11 0 1.200 1.200 1.210 1.200 1.220 1,040,000 1,257,200 1.2088 0.750 0.750 0.757 0.750 0.763 1,663,238 0.7559 -0.83%
1994-05-10 0 1.210 1.210 1.230 - - 0 0 - 0.757 0.757 0.769 - - 0 - 0.00%
1994-05-09 0 1.210 1.210 1.240 1.210 1.220 204,000 247,140 1.2115 0.757 0.757 0.775 0.757 0.763 326,251 0.7575 -2.42%
1994-05-06 0 1.240 1.220 1.250 1.230 1.240 50,000 61,700 1.2340 0.775 0.763 0.782 0.769 0.775 79,963 0.7716 -0.80%
1994-05-05 0 1.250 1.210 1.250 1.210 1.250 920,000 1,127,100 1.2251 0.782 0.757 0.782 0.757 0.782 1,471,326 0.7660 0.81%
1994-05-04 0 1.240 1.150 1.240 1.220 1.260 790,000 978,380 1.2385 0.775 0.719 0.775 0.763 0.788 1,263,421 0.7744 -0.80%
1994-05-03 0 1.250 1.220 1.290 1.250 1.260 160,000 200,900 1.2556 0.782 0.763 0.807 0.782 0.788 255,883 0.7851 -2.34%
1994-05-02 0 1.280 1.280 1.290 1.280 1.290 40,000 51,400 1.2850 0.800 0.800 0.807 0.800 0.807 63,971 0.8035 0.00%
1994-04-29 0 1.280 1.280 1.300 1.280 1.280 170,000 217,600 1.2800 0.800 0.800 0.813 0.800 0.800 271,875 0.8004 0.00%
1994-04-28 0 1.280 1.270 1.290 1.270 1.300 461,000 588,620 1.2768 0.800 0.794 0.807 0.794 0.813 737,262 0.7984 -1.54%
1994-04-27 0 1.300 1.270 1.320 1.280 1.300 100,000 129,000 1.2900 0.813 0.794 0.825 0.800 0.813 159,927 0.8066 2.36%
1994-04-26 0 1.270 1.260 1.280 1.260 1.270 150,000 189,800 1.2653 0.794 0.788 0.800 0.788 0.794 239,890 0.7912 0.00%
1994-04-25 0 1.270 1.260 1.290 1.260 1.270 102,000 129,100 1.2657 0.794 0.788 0.807 0.788 0.794 163,125 0.7914 -2.31%
1994-04-22 0 1.300 1.290 1.340 1.260 1.310 406,000 523,360 1.2891 0.813 0.807 0.838 0.788 0.819 649,303 0.8060 3.17%
1994-04-21 0 1.260 1.220 1.260 1.260 1.270 418,000 528,260 1.2638 0.788 0.763 0.788 0.788 0.794 668,494 0.7902 -3.08%
1994-04-20 0 1.300 1.280 1.300 1.280 1.300 156,000 201,080 1.2890 0.813 0.800 0.813 0.800 0.813 249,486 0.8060 0.00%
1994-04-19 0 1.300 1.290 1.300 1.290 1.310 834,000 1,086,260 1.3025 0.813 0.807 0.813 0.807 0.819 1,333,789 0.8144 -0.76%
1994-04-18 0 1.310 1.300 1.330 1.280 1.310 344,000 447,720 1.3015 0.819 0.813 0.832 0.800 0.819 550,148 0.8138 0.00%
1994-04-15 0 1.310 1.300 1.310 1.300 1.330 1,566,000 2,058,420 1.3144 0.819 0.813 0.819 0.813 0.832 2,504,453 0.8219 0.00%
1994-04-14 0 1.310 1.300 1.330 1.300 1.330 710,000 930,700 1.3108 0.819 0.813 0.832 0.813 0.832 1,135,480 0.8197 -0.76%
1994-04-13 0 1.320 1.310 1.330 1.320 1.360 956,000 1,271,380 1.3299 0.825 0.819 0.832 0.825 0.850 1,528,900 0.8316 0.00%
1994-04-12 0 1.320 1.310 1.320 1.310 1.330 594,000 783,320 1.3187 0.825 0.819 0.825 0.819 0.832 949,965 0.8246 0.00%
1994-04-11 0 1.320 1.320 1.340 1.320 1.330 170,000 224,600 1.3212 0.825 0.825 0.838 0.825 0.832 271,875 0.8261 -0.75%
1994-04-08 0 1.330 1.330 1.350 1.330 1.350 50,000 66,900 1.3380 0.832 0.832 0.844 0.832 0.844 79,963 0.8366 -2.21%
1994-04-07 0 1.360 1.360 1.370 1.350 1.370 186,000 254,500 1.3683 0.850 0.850 0.857 0.844 0.857 297,464 0.8556 -0.73%
1994-04-06 0 1.370 1.360 1.380 1.360 1.390 490,000 676,100 1.3798 0.857 0.850 0.863 0.850 0.869 783,641 0.8628 1.48%
1994-03-31 0 1.350 1.340 1.370 1.330 1.350 740,000 987,800 1.3349 0.844 0.838 0.857 0.832 0.844 1,183,458 0.8347 -0.74%
1994-03-30 0 1.360 1.350 1.370 1.340 1.380 558,000 760,680 1.3632 0.850 0.844 0.857 0.838 0.863 892,391 0.8524 -2.16%
1994-03-29 0 1.390 1.370 1.390 1.360 1.390 1,200,000 1,644,300 1.3703 0.869 0.857 0.869 0.850 0.869 1,919,121 0.8568 1.46%
1994-03-28 0 1.370 1.360 1.370 1.360 1.380 172,000 235,920 1.3716 0.857 0.850 0.857 0.850 0.863 275,074 0.8577 1.48%
1994-03-25 0 1.350 1.350 1.360 1.300 1.370 1,588,000 2,118,400 1.3340 0.844 0.844 0.850 0.813 0.857 2,539,637 0.8341 0.75%
1994-03-24 0 1.340 1.330 1.370 1.320 1.340 160,000 212,200 1.3263 0.838 0.832 0.857 0.825 0.838 255,883 0.8293 2.29%
1994-03-23 0 1.310 1.290 1.320 1.270 1.340 560,000 725,300 1.2952 0.819 0.807 0.825 0.794 0.838 895,590 0.8099 3.15%
1994-03-22 0 1.270 1.270 1.300 1.220 1.270 346,421 436,697 1.2606 0.794 0.794 0.813 0.763 0.794 554,020 0.7882 0.00%
1994-03-21 0 1.270 1.260 1.300 1.270 1.330 378,000 492,820 1.3038 0.794 0.788 0.813 0.794 0.832 604,523 0.8152 -3.79%
1994-03-18 0 1.320 1.320 1.360 1.320 1.320 50,000 66,000 1.3200 0.825 0.825 0.850 0.825 0.825 79,963 0.8254 -2.94%
1994-03-17 0 1.360 1.360 1.380 1.360 1.380 340,000 464,960 1.3675 0.850 0.850 0.863 0.850 0.863 543,751 0.8551 -0.73%
1994-03-16 0 1.370 1.370 1.390 - - 0 0 - 0.857 0.857 0.869 - - 0 - 0.00%
1994-03-15 0 1.370 1.350 1.380 1.350 1.420 586,000 814,900 1.3906 0.857 0.844 0.863 0.844 0.888 937,171 0.8695 -2.14%
1994-03-14 0 1.400 1.400 1.420 1.390 1.420 154,000 215,600 1.4000 0.875 0.875 0.888 0.869 0.888 246,287 0.8754 0.72%
1994-03-11 0 1.390 - 1.390 1.380 1.420 782,000 1,095,100 1.4004 0.869 - 0.869 0.863 0.888 1,250,627 0.8756 -2.80%
1994-03-10 0 1.430 1.420 1.430 1.390 1.450 1,218,843 1,724,606 1.4150 0.894 0.888 0.894 0.869 0.907 1,949,256 0.8848 1.42%
1994-03-09 0 1.410 1.380 1.420 1.360 1.410 1,020,000 1,417,940 1.3901 0.882 0.863 0.888 0.850 0.882 1,631,253 0.8692 4.44%
1994-03-08 0 1.350 1.340 1.350 1.320 1.400 1,980,000 2,678,600 1.3528 0.844 0.838 0.844 0.825 0.875 3,166,550 0.8459 -3.57%
1994-03-07 0 1.400 1.380 1.400 1.400 1.420 1,624,000 2,276,380 1.4017 0.875 0.863 0.875 0.875 0.888 2,597,210 0.8765 0.72%
1994-03-04 0 1.390 1.390 1.400 1.380 1.390 96,000 132,780 1.3831 0.869 0.869 0.875 0.863 0.869 153,530 0.8648 -0.71%
1994-03-03 0 1.400 1.390 1.400 1.360 1.400 730,000 1,011,200 1.3852 0.875 0.869 0.875 0.850 0.875 1,167,465 0.8661 0.72%
1994-03-02 0 1.390 1.390 1.400 1.380 1.400 344,000 477,700 1.3887 0.869 0.869 0.875 0.863 0.875 550,148 0.8683 -2.11%
1994-03-01 0 1.420 1.420 1.430 1.410 1.440 142,000 202,060 1.4230 0.888 0.888 0.894 0.882 0.900 227,096 0.8898 -1.39%
1994-02-28 0 1.440 1.420 1.450 1.430 1.470 300,000 433,200 1.4440 0.900 0.888 0.907 0.894 0.919 479,780 0.9029 -0.69%
1994-02-25 0 1.450 1.440 1.470 1.420 1.470 260,000 373,700 1.4373 0.907 0.900 0.919 0.888 0.919 415,810 0.8987 -1.36%
1994-02-24 0 1.470 1.450 1.520 1.450 1.500 4,764,000 7,141,000 1.4990 0.919 0.907 0.950 0.907 0.938 7,618,910 0.9373 -2.00%
1994-02-23 0 1.500 1.470 1.530 1.450 1.520 1,605,000 2,387,220 1.4874 0.938 0.919 0.957 0.907 0.950 2,566,824 0.9300 4.90%
1994-02-22 0 1.430 1.420 1.430 1.430 1.470 528,000 760,140 1.4397 0.894 0.888 0.894 0.894 0.919 844,413 0.9002 0.00%
1994-02-21 0 1.430 1.430 1.480 1.430 1.480 1,246,000 1,825,140 1.4648 0.894 0.894 0.925 0.894 0.925 1,992,687 0.9159 -4.67%
1994-02-18 0 1.500 1.490 1.500 1.480 1.520 408,000 612,800 1.5020 0.938 0.932 0.938 0.925 0.950 652,501 0.9392 1.35%
1994-02-17 0 1.480 1.460 1.480 1.470 1.510 920,000 1,381,600 1.5017 0.925 0.913 0.925 0.919 0.944 1,471,326 0.9390 -1.99%
1994-02-16 0 1.510 1.500 1.520 1.500 1.550 150,000 228,600 1.5240 0.944 0.938 0.950 0.938 0.969 239,890 0.9529 -1.95%
1994-02-15 0 1.540 1.530 1.540 1.530 1.550 250,000 385,000 1.5400 0.963 0.957 0.963 0.957 0.969 399,817 0.9629 -0.65%
1994-02-14 0 1.550 1.550 1.590 1.550 1.550 30,000 46,500 1.5500 0.969 0.969 0.994 0.969 0.969 47,978 0.9692 -1.90%
1994-02-09 0 1.580 1.570 1.580 1.560 1.590 518,000 822,040 1.5869 0.988 0.982 0.988 0.975 0.994 828,421 0.9923 0.64%
1994-02-08 0 1.570 1.560 1.590 1.560 1.590 470,000 741,500 1.5777 0.982 0.975 0.994 0.975 0.994 751,656 0.9865 3.29%
1994-02-07 0 1.520 1.520 1.540 1.500 1.540 746,000 1,129,100 1.5135 0.950 0.950 0.963 0.938 0.963 1,193,054 0.9464 -2.56%
1994-02-04 0 1.560 1.510 1.570 1.560 1.600 1,950,000 3,094,720 1.5870 0.975 0.944 0.982 0.975 1.000 3,118,572 0.9924 -1.89%
1994-02-03 0 1.590 1.580 1.590 1.580 1.610 2,224,000 3,546,380 1.5946 0.994 0.988 0.994 0.988 1.007 3,556,771 0.9971 0.00%
1994-02-02 0 1.590 1.570 1.590 1.560 1.590 1,328,000 2,099,060 1.5806 0.994 0.982 0.994 0.975 0.994 2,123,827 0.9883 0.00%
1994-02-01 0 1.590 1.580 1.610 1.580 1.610 1,156,000 1,853,700 1.6035 0.994 0.988 1.007 0.988 1.007 1,848,753 1.0027 -2.45%
1994-01-31 0 1.630 1.580 1.630 1.590 1.630 1,010,000 1,632,240 1.6161 1.019 0.988 1.019 0.994 1.019 1,615,260 1.0105 2.52%
1994-01-28 0 1.590 1.580 1.600 1.570 1.640 2,956,000 4,725,600 1.5986 0.994 0.988 1.000 0.982 1.025 4,727,435 0.9996 -3.05%
1994-01-27 0 1.640 1.620 1.650 1.610 1.680 1,254,000 2,051,280 1.6358 1.025 1.013 1.032 1.007 1.050 2,005,481 1.0228 0.61%
1994-01-26 0 1.630 1.620 1.640 1.620 1.670 502,000 825,920 1.6453 1.019 1.013 1.025 1.013 1.044 802,832 1.0288 -3.55%
1994-01-25 0 1.690 1.660 1.690 1.670 1.730 1,132,000 1,911,180 1.6883 1.057 1.038 1.057 1.044 1.082 1,810,371 1.0557 -1.17%
1994-01-24 0 1.710 1.710 1.720 1.710 1.760 1,517,000 2,624,170 1.7298 1.069 1.069 1.075 1.069 1.101 2,426,089 1.0816 -2.84%
1994-01-21 0 1.760 1.740 1.770 1.690 1.770 2,232,000 3,855,300 1.7273 1.101 1.088 1.107 1.057 1.107 3,569,565 1.0800 2.92%
1994-01-20 0 1.740 1.720 1.740 1.710 1.760 3,708,843 6,432,650 1.7344 1.069 1.057 1.069 1.051 1.082 6,035,492 1.0658 -1.14%
1994-01-19 0 1.760 1.760 1.770 1.750 1.830 2,828,000 5,024,500 1.7767 1.082 1.082 1.088 1.075 1.125 4,602,074 1.0918 -3.83%
1994-01-18 0 1.830 1.820 1.830 1.810 1.900 5,018,000 9,246,600 1.8427 1.125 1.118 1.125 1.112 1.168 8,165,916 1.1323 -2.66%
1994-01-17 0 1.880 1.870 1.880 1.790 1.880 8,806,000 16,106,740 1.8291 1.155 1.149 1.155 1.100 1.155 14,330,222 1.1240 4.44%
1994-01-14 0 1.800 1.780 1.800 1.760 1.830 11,468,000 20,699,420 1.8050 1.106 1.094 1.106 1.082 1.125 18,662,161 1.1092 -4.26%
1994-01-13 0 1.880 1.840 1.880 1.720 1.920 5,306,000 9,529,520 1.7960 1.155 1.131 1.155 1.057 1.180 8,634,585 1.1036 4.44%
1994-01-12 0 1.800 1.800 1.830 1.790 1.850 4,330,000 7,895,400 1.8234 1.106 1.106 1.125 1.100 1.137 7,046,316 1.1205 -3.74%
1994-01-11 0 1.870 1.890 1.910 1.820 2.000 17,440,000 32,915,020 1.8873 1.149 1.161 1.174 1.118 1.229 28,380,544 1.1598 -3.11%
1994-01-10 0 1.930 1.940 - 1.720 1.950 4,878,000 8,784,580 1.8009 1.186 1.192 - 1.057 1.198 7,938,090 1.1066 14.20%
1994-01-07 0 1.690 1.680 1.690 1.680 1.740 1,184,000 2,019,060 1.7053 1.039 1.032 1.039 1.032 1.069 1,926,753 1.0479 -3.43%
1994-01-06 0 1.750 1.730 1.750 1.730 1.790 2,464,000 4,350,580 1.7657 1.075 1.063 1.075 1.063 1.100 4,009,728 1.0850 -1.69%
1994-01-05 0 1.780 1.770 1.780 1.740 1.800 2,072,000 3,671,800 1.7721 1.094 1.088 1.094 1.069 1.106 3,371,817 1.0890 1.14%
1994-01-04 0 1.760 1.740 1.790 1.760 1.800 7,122,000 12,734,580 1.7881 1.082 1.069 1.100 1.082 1.106 11,589,807 1.0988 0.57%
1994-01-03 0 1.750 1.740 1.760 1.710 1.760 2,415,421 4,211,747 1.7437 1.075 1.069 1.082 1.051 1.082 3,930,674 1.0715

Copyright & disclaimer, Privacy policy

Back to top