KWOON CHUNG BUS HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00306  1996-09-25    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-02 0 2.810 2.790 2.840 2.810 2.810 10,000 28,100 2.8100 2.810 2.790 2.840 2.810 2.810 10,000 2.8100 0.00%
2026-01-30 0 2.810 2.810 2.850 2.810 2.810 20,000 56,200 2.8100 2.810 2.810 2.850 2.810 2.810 20,000 2.8100 -1.40%
2026-01-29 0 2.850 2.810 2.850 2.790 2.860 20,000 56,340 2.8170 2.850 2.810 2.850 2.790 2.860 20,000 2.8170 0.00%
2026-01-28 0 2.850 2.820 2.850 2.800 2.860 106,000 301,480 2.8442 2.850 2.820 2.850 2.800 2.860 106,000 2.8442 1.06%
2026-01-27 0 2.820 2.820 2.850 2.810 2.820 14,000 39,420 2.8157 2.820 2.820 2.850 2.810 2.820 14,000 2.8157 0.36%
2026-01-26 0 2.810 2.810 2.820 2.770 2.800 56,000 156,180 2.7889 2.810 2.810 2.820 2.770 2.800 56,000 2.7889 1.08%
2026-01-23 0 2.780 2.770 2.810 - - 0 0 - 2.780 2.770 2.810 - - 0 - 0.00%
2026-01-22 0 2.780 2.770 2.820 - - 0 0 - 2.780 2.770 2.820 - - 0 - 0.00%
2026-01-21 0 2.780 2.780 2.810 2.780 2.820 4,000 11,200 2.8000 2.780 2.780 2.810 2.780 2.820 4,000 2.8000 0.00%
2026-01-20 0 2.780 2.760 2.820 - - 0 0 - 2.780 2.760 2.820 - - 0 - 0.00%
2026-01-19 0 2.780 2.770 2.820 2.780 2.790 32,000 89,260 2.7894 2.780 2.770 2.820 2.780 2.790 32,000 2.7894 -1.42%
2026-01-16 0 2.820 2.820 2.880 2.790 2.800 40,000 111,980 2.7995 2.820 2.820 2.880 2.790 2.800 40,000 2.7995 -0.35%
2026-01-15 0 2.830 2.810 2.890 - - 0 0 - 2.830 2.810 2.890 - - 0 - 0.00%
2026-01-14 0 2.830 2.830 2.890 2.780 2.820 236,000 664,660 2.8164 2.830 2.830 2.890 2.780 2.820 236,000 2.8164 0.71%
2026-01-13 0 2.810 2.790 2.810 - - 0 0 - 2.810 2.790 2.810 - - 0 - 0.00%
2026-01-12 0 2.810 2.770 2.810 2.750 2.820 28,000 78,220 2.7936 2.810 2.770 2.810 2.750 2.820 28,000 2.7936 0.72%
2026-01-09 0 2.790 2.790 2.820 2.780 2.820 10,000 27,940 2.7940 2.790 2.790 2.820 2.780 2.820 10,000 2.7940 0.00%
2026-01-08 0 2.790 2.780 2.820 2.790 2.800 174,000 485,900 2.7925 2.790 2.780 2.820 2.790 2.800 174,000 2.7925 -1.06%
2026-01-07 0 2.820 2.810 2.840 2.790 2.840 40,000 112,620 2.8155 2.820 2.810 2.840 2.790 2.840 40,000 2.8155 -0.70%
2026-01-06 0 2.840 2.840 2.880 2.800 2.870 116,000 327,980 2.8274 2.840 2.840 2.880 2.800 2.870 116,000 2.8274 -0.35%
2026-01-05 0 2.850 2.830 2.870 2.810 2.850 62,000 175,980 2.8384 2.850 2.830 2.870 2.810 2.850 62,000 2.8384 0.35%
2026-01-02 0 2.840 2.840 2.880 2.820 2.850 12,000 34,140 2.8450 2.840 2.840 2.880 2.820 2.850 12,000 2.8450 -0.35%
2025-12-31 0 2.850 2.810 2.850 - - 0 0 - 2.850 2.810 2.850 - - 0 - 0.00%
2025-12-30 0 2.850 2.810 2.880 2.850 2.850 12,000 34,200 2.8500 2.850 2.810 2.880 2.850 2.850 12,000 2.8500 0.71%
2025-12-29 0 2.830 2.830 2.890 2.830 2.890 48,000 137,000 2.8542 2.830 2.830 2.890 2.830 2.890 48,000 2.8542 -1.74%
2025-12-24 0 2.880 2.860 2.940 2.860 2.940 24,000 68,980 2.8742 2.880 2.860 2.940 2.860 2.940 24,000 2.8742 0.35%
2025-12-23 0 2.870 2.800 2.870 2.800 2.890 24,000 68,620 2.8592 2.870 2.800 2.870 2.800 2.890 24,000 2.8592 -0.69%
2025-12-22 0 2.890 2.830 2.890 2.780 2.900 724,000 2,026,960 2.7997 2.890 2.830 2.890 2.780 2.900 724,000 2.7997 3.21%
2025-12-19 0 2.800 2.790 2.840 2.800 2.800 8,000 22,400 2.8000 2.800 2.790 2.840 2.800 2.800 8,000 2.8000 -1.41%
2025-12-18 0 2.840 2.790 2.840 2.780 2.840 16,000 44,720 2.7950 2.840 2.790 2.840 2.780 2.840 16,000 2.7950 -0.70%
2025-12-17 0 2.860 2.800 2.860 - - 0 0 - 2.860 2.800 2.860 - - 0 - -0.35%
2025-12-16 0 2.870 2.830 2.880 2.790 2.880 52,000 146,660 2.8204 2.870 2.830 2.880 2.790 2.880 52,000 2.8204 -1.03%
2025-12-15 0 2.900 2.810 2.900 - - 0 0 - 2.900 2.810 2.900 - - 0 - 0.00%
2025-12-12 0 2.900 2.860 2.900 2.810 2.920 138,000 397,840 2.8829 2.900 2.860 2.900 2.810 2.920 138,000 2.8829 2.11%
2025-12-11 0 2.840 2.820 2.850 2.790 2.840 32,000 90,000 2.8125 2.840 2.820 2.850 2.790 2.840 32,000 2.8125 -0.35%
2025-12-10 0 2.850 2.850 2.920 2.840 2.900 92,000 262,860 2.8572 2.850 2.850 2.920 2.840 2.900 92,000 2.8572 -1.72%
2025-12-09 0 2.900 2.880 2.940 2.900 3.030 256,000 762,980 2.9804 2.900 2.880 2.940 2.900 3.030 256,000 2.9804 -2.36%
2025-12-08 0 2.970 2.950 3.000 2.720 3.050 550,000 1,622,960 2.9508 2.970 2.950 3.000 2.720 3.050 550,000 2.9508 9.19%
2025-12-05 0 2.820 2.780 2.820 2.770 2.860 224,000 631,520 2.8193 2.720 2.681 2.720 2.672 2.759 232,235 2.7193 -1.40%
2025-12-04 0 2.860 2.830 2.870 2.760 2.870 302,000 851,080 2.8181 2.759 2.730 2.768 2.662 2.768 313,103 2.7182 3.62%
2025-12-03 0 2.760 2.710 2.760 2.700 2.760 94,000 256,360 2.7272 2.662 2.614 2.662 2.604 2.662 97,456 2.6305 2.22%
2025-12-02 0 2.700 2.660 2.700 2.650 2.730 108,000 288,100 2.6676 2.604 2.566 2.604 2.556 2.633 111,971 2.5730 -1.46%
2025-12-01 0 2.740 2.700 2.740 2.670 2.870 218,000 596,920 2.7382 2.643 2.604 2.643 2.575 2.768 226,015 2.6411 -2.84%
2025-11-28 0 2.820 2.810 2.820 2.680 2.850 256,000 710,360 2.7748 2.720 2.710 2.720 2.585 2.749 265,412 2.6764 4.44%
2025-11-27 0 2.700 2.690 2.700 2.490 2.700 728,000 1,896,180 2.6046 2.604 2.595 2.604 2.402 2.604 754,765 2.5123 2.66%
2025-11-26 0 2.630 2.610 2.630 2.590 2.830 780,000 2,106,120 2.7002 2.537 2.517 2.537 2.498 2.730 808,676 2.6044 -5.40%
2025-11-25 0 2.780 2.760 2.780 2.500 2.780 988,000 2,639,980 2.6720 2.681 2.662 2.681 2.411 2.681 1,024,324 2.5773 11.20%
2025-11-24 0 2.500 2.480 2.530 2.450 2.500 42,000 103,700 2.4690 2.411 2.392 2.440 2.363 2.411 43,544 2.3815 0.81%
2025-11-21 0 2.480 2.480 2.510 2.440 2.540 280,000 696,240 2.4866 2.392 2.392 2.421 2.353 2.450 290,294 2.3984 0.81%
2025-11-20 0 2.460 2.440 2.460 2.440 2.460 16,000 39,320 2.4575 2.373 2.353 2.373 2.353 2.373 16,588 2.3704 0.00%
2025-11-19 0 2.460 2.450 2.460 2.450 2.460 12,000 29,480 2.4567 2.373 2.363 2.373 2.363 2.373 12,441 2.3696 0.82%
2025-11-18 0 2.440 2.440 2.460 2.430 2.500 8,000 19,620 2.4525 2.353 2.353 2.373 2.344 2.411 8,294 2.3655 -0.41%
2025-11-17 0 2.450 2.450 2.460 2.410 2.450 22,000 53,360 2.4255 2.363 2.363 2.373 2.325 2.363 22,809 2.3394 1.24%
2025-11-14 0 2.420 2.420 2.440 2.410 2.450 12,000 29,200 2.4333 2.334 2.334 2.353 2.325 2.363 12,441 2.3470 -1.63%
2025-11-13 0 2.460 2.420 2.450 2.380 2.480 422,000 1,036,380 2.4559 2.373 2.334 2.363 2.296 2.392 437,515 2.3688 2.07%
2025-11-12 0 2.410 2.410 2.450 2.390 2.430 10,000 24,220 2.4220 2.325 2.325 2.363 2.305 2.344 10,368 2.3361 -0.82%
2025-11-11 0 2.430 2.390 2.450 - - 50 119 2.3800 2.344 2.305 2.363 - - 52 2.2956 0.00%
2025-11-10 0 2.430 2.380 2.450 2.360 2.430 140,000 331,600 2.3686 2.344 2.296 2.363 2.276 2.344 145,147 2.2846 -1.22%
2025-11-07 0 2.460 2.400 2.460 - - 0 0 - 2.373 2.315 2.373 - - 0 - -0.81%
2025-11-06 0 2.480 2.390 2.480 2.350 2.480 110,050 268,800 2.4425 2.392 2.305 2.392 2.267 2.392 114,096 2.3559 5.98%
2025-11-05 0 2.340 2.340 2.410 2.340 2.380 4,000 9,440 2.3600 2.257 2.257 2.325 2.257 2.296 4,147 2.2763 -0.85%
2025-11-04 0 2.360 2.360 2.390 2.360 2.370 34,000 80,340 2.3629 2.276 2.276 2.305 2.276 2.286 35,250 2.2791 -1.67%
2025-11-03 0 2.400 2.360 2.400 - - 0 0 - 2.315 2.276 2.315 - - 0 - 0.00%
2025-10-31 0 2.400 2.330 2.400 - - 0 0 - 2.315 2.247 2.315 - - 0 - 0.00%
2025-10-30 0 2.400 2.400 2.410 2.400 2.400 18,000 43,200 2.4000 2.315 2.315 2.325 2.315 2.315 18,662 2.3149 2.56%
2025-10-28 0 2.340 2.340 2.400 2.330 2.360 44,000 102,980 2.3405 2.257 2.257 2.315 2.247 2.276 45,618 2.2575 -2.50%
2025-10-27 0 2.400 2.350 2.410 2.400 2.400 120,000 284,000 2.3667 2.315 2.267 2.325 2.315 2.315 124,412 2.2827 0.00%
2025-10-24 0 2.400 2.360 2.410 - - 0 0 - 2.315 2.276 2.325 - - 0 - 0.00%
2025-10-23 0 2.400 2.330 2.400 - - 0 0 - 2.315 2.247 2.315 - - 0 - 0.00%
2025-10-22 0 2.400 2.360 2.410 2.320 2.400 60,000 142,760 2.3793 2.315 2.276 2.325 2.238 2.315 62,206 2.2950 0.00%
2025-10-21 0 2.400 2.320 2.400 - - 0 0 - 2.315 2.238 2.315 - - 0 - 0.00%
2025-10-20 0 2.400 2.390 2.420 2.330 2.400 48,000 113,660 2.3679 2.315 2.305 2.334 2.247 2.315 49,765 2.2839 4.35%
2025-10-17 0 2.300 2.300 2.350 2.300 2.340 34,000 78,740 2.3159 2.218 2.218 2.267 2.218 2.257 35,250 2.2338 -2.54%
2025-10-16 0 2.360 2.360 2.370 2.340 2.370 16,000 37,680 2.3550 2.276 2.276 2.286 2.257 2.286 16,588 2.2715 1.29%
2025-10-15 0 2.330 2.330 2.370 2.320 2.360 26,000 60,400 2.3231 2.247 2.247 2.286 2.238 2.276 26,956 2.2407 -1.27%
2025-10-14 0 2.360 2.360 2.390 2.340 2.360 14,000 32,980 2.3557 2.276 2.276 2.305 2.257 2.276 14,515 2.2722 1.29%
2025-10-13 0 2.330 2.330 2.380 2.330 2.330 12,000 27,960 2.3300 2.247 2.247 2.296 2.247 2.247 12,441 2.2474 -2.51%
2025-10-10 0 2.390 2.370 2.440 2.360 2.390 22,000 52,420 2.3827 2.305 2.286 2.353 2.276 2.305 22,809 2.2982 -0.42%
2025-10-09 0 2.400 2.400 2.470 2.400 2.400 20,000 48,000 2.4000 2.315 2.315 2.382 2.315 2.315 20,735 2.3149 0.00%
2025-10-08 0 2.400 2.400 2.480 2.400 2.420 28,000 67,580 2.4136 2.315 2.315 2.392 2.315 2.334 29,029 2.3280 -0.83%
2025-10-06 0 2.420 2.420 2.440 2.400 2.420 54,000 130,240 2.4119 2.334 2.334 2.353 2.315 2.334 55,985 2.3263 -2.42%
2025-10-03 0 2.480 2.430 2.480 2.420 2.480 84,000 204,700 2.4369 2.392 2.344 2.392 2.334 2.392 87,088 2.3505 2.48%
2025-10-02 0 2.420 2.340 2.420 2.420 2.420 8,000 19,360 2.4200 2.334 2.257 2.334 2.334 2.334 8,294 2.3342 0.00%
2025-09-30 0 2.420 2.360 2.430 2.350 2.420 142,000 339,880 2.3935 2.334 2.276 2.344 2.267 2.334 147,221 2.3086 0.83%
2025-09-29 0 2.400 2.350 2.400 2.350 2.410 78,000 185,160 2.3738 2.315 2.267 2.315 2.267 2.325 80,868 2.2897 0.84%
2025-09-26 0 2.380 2.370 2.460 - - 0 0 - 2.296 2.286 2.373 - - 0 - 0.00%
2025-09-25 0 2.380 2.380 2.440 - - 0 0 - 2.296 2.296 2.353 - - 0 - 0.85%
2025-09-24 0 2.360 2.360 2.400 2.360 2.380 28,001 66,362 2.3700 2.276 2.276 2.315 2.276 2.296 29,030 2.2859 -0.84%
2025-09-23 0 2.380 2.380 2.440 2.380 2.380 16,000 38,080 2.3800 2.296 2.296 2.353 2.296 2.296 16,588 2.2956 -1.24%
2025-09-22 0 2.410 2.410 2.450 2.410 2.410 98,000 236,180 2.4100 2.325 2.325 2.363 2.325 2.325 101,603 2.3245 0.00%
2025-09-19 0 2.410 2.410 2.470 - - 0 0 - 2.325 2.325 2.382 - - 0 - 0.00%
2025-09-18 0 2.410 2.410 2.430 2.360 2.410 120,000 286,900 2.3908 2.325 2.325 2.344 2.276 2.325 124,412 2.3061 -0.82%
2025-09-17 0 2.430 2.430 2.460 2.380 2.450 1,160,000 2,807,540 2.4203 2.344 2.344 2.373 2.296 2.363 1,202,647 2.3345 0.41%
2025-09-16 0 2.420 2.420 2.450 2.410 2.420 156,000 377,280 2.4185 2.334 2.334 2.363 2.325 2.334 161,735 2.3327 0.41%
2025-09-15 0 2.410 2.370 2.410 2.410 2.420 88,000 212,360 2.4132 2.325 2.286 2.325 2.325 2.334 91,235 2.3276 0.00%
2025-09-12 0 2.410 2.390 2.450 2.370 2.430 1,448,000 3,490,740 2.4107 2.325 2.305 2.363 2.286 2.344 1,501,235 2.3252 -0.82%
2025-09-11 0 2.430 2.400 2.450 2.430 2.470 243,200 595,620 2.4491 2.344 2.315 2.363 2.344 2.382 252,141 2.3622 -0.82%
2025-09-10 0 2.450 2.400 2.450 2.380 2.450 100,000 241,660 2.4166 2.363 2.315 2.363 2.296 2.363 103,676 2.3309 0.00%
2025-09-09 0 2.450 2.450 2.460 2.310 2.480 990,000 2,384,000 2.4081 2.363 2.363 2.373 2.228 2.392 1,026,397 2.3227 4.26%
2025-09-08 0 2.350 2.340 2.360 2.350 2.350 20,000 47,000 2.3500 2.267 2.257 2.276 2.267 2.267 20,735 2.2667 -0.42%
2025-09-05 0 2.360 2.330 2.450 - - 0 0 - 2.276 2.247 2.363 - - 0 - 0.00%
2025-09-04 0 2.360 2.360 2.400 2.300 2.360 20,000 46,720 2.3360 2.276 2.276 2.315 2.218 2.276 20,735 2.2532 -1.26%
2025-09-03 0 2.390 2.390 2.470 2.380 2.430 6,000 14,460 2.4100 2.305 2.305 2.382 2.296 2.344 6,221 2.3245 -3.63%
2025-09-02 0 2.480 2.400 2.480 2.510 2.520 6,000 15,100 2.5167 2.392 2.315 2.392 2.421 2.431 6,221 2.4274 1.64%
2025-09-01 0 2.480 2.480 2.500 2.470 2.580 44,000 110,560 2.5127 2.353 2.353 2.372 2.344 2.448 46,365 2.3845 -0.40%
2025-08-29 0 2.490 2.450 2.550 2.400 2.490 166,000 400,400 2.4120 2.363 2.325 2.420 2.278 2.363 174,924 2.2890 4.18%
2025-08-28 0 2.390 2.390 2.440 2.310 2.390 174,000 414,440 2.3818 2.268 2.268 2.316 2.192 2.268 183,354 2.2603 -0.83%
2025-08-27 0 2.410 2.410 2.440 2.350 2.410 370,000 885,520 2.3933 2.287 2.287 2.316 2.230 2.287 389,892 2.2712 0.42%
2025-08-26 0 2.400 2.350 2.410 2.400 2.400 48,000 115,200 2.4000 2.278 2.230 2.287 2.278 2.278 50,581 2.2776 -0.83%
2025-08-25 0 2.420 2.410 2.450 2.370 2.460 73,000 175,925 2.4099 2.297 2.287 2.325 2.249 2.334 76,925 2.2870 -1.63%
2025-08-22 0 2.460 2.430 2.460 2.400 2.460 38,000 91,720 2.4137 2.334 2.306 2.334 2.278 2.334 40,043 2.2905 2.50%
2025-08-21 0 2.400 2.350 2.400 - - 0 0 - 2.278 2.230 2.278 - - 0 - 0.00%
2025-08-20 0 2.400 2.380 2.460 2.400 2.400 6,000 14,400 2.4000 2.278 2.259 2.334 2.278 2.278 6,323 2.2776 1.69%
2025-08-19 0 2.360 2.360 2.470 2.350 2.360 16,000 37,740 2.3588 2.240 2.240 2.344 2.230 2.240 16,860 2.2384 0.43%
2025-08-18 0 2.350 2.350 2.400 2.310 2.380 168,000 394,580 2.3487 2.230 2.230 2.278 2.192 2.259 177,032 2.2289 -2.49%
2025-08-15 0 2.410 2.380 2.490 2.300 2.480 244,000 577,760 2.3679 2.287 2.259 2.363 2.183 2.353 257,118 2.2471 -5.12%
2025-08-14 0 2.540 2.490 2.550 2.490 2.540 40,000 100,460 2.5115 2.410 2.363 2.420 2.363 2.410 42,150 2.3834 -1.55%
2025-08-13 0 2.580 2.540 2.600 2.450 2.580 134,000 338,140 2.5234 2.448 2.410 2.467 2.325 2.448 141,204 2.3947 0.00%
2025-08-12 0 2.580 2.550 2.600 2.520 2.600 318,000 813,280 2.5575 2.448 2.420 2.467 2.391 2.467 335,096 2.4270 1.57%
2025-08-11 0 2.540 2.500 2.550 2.450 2.560 212,000 531,280 2.5060 2.410 2.372 2.420 2.325 2.429 223,397 2.3782 -1.17%
2025-08-08 0 2.570 2.540 2.570 2.480 2.580 192,000 486,800 2.5354 2.439 2.410 2.439 2.353 2.448 202,322 2.4061 -1.91%
2025-08-07 0 2.620 2.600 2.620 2.380 2.650 1,000,000 2,556,900 2.5569 2.486 2.467 2.486 2.259 2.515 1,053,761 2.4265 6.94%
2025-08-06 0 2.450 2.410 2.450 2.210 2.550 2,222,000 5,324,980 2.3965 2.325 2.287 2.325 2.097 2.420 2,341,457 2.2742 13.43%
2025-08-05 0 2.160 2.160 2.170 2.000 2.180 552,000 1,154,820 2.0921 2.050 2.050 2.059 1.898 2.069 581,676 1.9853 6.40%
2025-08-04 0 2.030 2.000 2.040 1.920 2.030 684,000 1,353,140 1.9783 1.926 1.898 1.936 1.822 1.926 720,772 1.8773 5.18%
2025-08-01 0 1.930 1.930 1.970 1.920 1.970 52,000 101,000 1.9423 1.832 1.832 1.869 1.822 1.869 54,796 1.8432 1.58%
2025-07-31 0 1.900 1.900 1.920 1.900 1.960 30,000 58,020 1.9340 1.803 1.803 1.822 1.803 1.860 31,613 1.8353 -3.06%
2025-07-30 0 1.960 1.930 1.960 1.930 1.960 52,000 100,740 1.9373 1.860 1.832 1.860 1.832 1.860 54,796 1.8385 1.03%
2025-07-29 0 1.940 1.940 1.960 1.940 1.960 70,000 136,740 1.9534 1.841 1.841 1.860 1.841 1.860 73,763 1.8538 0.52%
2025-07-28 0 1.930 1.920 1.950 1.930 1.940 46,000 88,880 1.9322 1.832 1.822 1.851 1.832 1.841 48,473 1.8336 0.00%
2025-07-25 0 1.930 1.910 1.960 1.910 1.930 68,000 131,200 1.9294 1.832 1.813 1.860 1.813 1.832 71,656 1.8310 1.58%
2025-07-24 0 1.900 1.890 1.930 1.870 1.900 150,000 282,940 1.8863 1.803 1.794 1.832 1.775 1.803 158,064 1.7900 1.60%
2025-07-23 0 1.870 1.860 1.870 1.860 1.880 76,000 142,500 1.8750 1.775 1.765 1.775 1.765 1.784 80,086 1.7793 0.54%
2025-07-22 0 1.860 1.840 1.860 1.820 1.860 92,000 168,680 1.8335 1.765 1.746 1.765 1.727 1.765 96,946 1.7399 0.54%
2025-07-21 0 1.850 1.840 1.850 1.820 1.850 64,529 118,461 1.8358 1.756 1.746 1.756 1.727 1.756 67,998 1.7421 0.54%
2025-07-18 0 1.840 1.810 1.840 1.820 1.850 212,000 387,600 1.8283 1.746 1.718 1.746 1.727 1.756 223,397 1.7350 0.00%
2025-07-17 0 1.840 1.840 1.890 1.840 1.890 150,000 276,380 1.8425 1.746 1.746 1.794 1.746 1.794 158,064 1.7485 -1.08%
2025-07-16 0 1.860 1.860 1.890 1.850 1.900 52,000 97,200 1.8692 1.765 1.765 1.794 1.756 1.803 54,796 1.7739 -0.53%
2025-07-15 0 1.870 1.840 1.870 1.840 1.900 30,000 55,920 1.8640 1.775 1.746 1.775 1.746 1.803 31,613 1.7689 0.00%
2025-07-14 0 1.870 1.820 1.870 1.800 1.870 1,538,000 2,777,080 1.8056 1.775 1.727 1.775 1.708 1.775 1,620,684 1.7135 3.89%
2025-07-11 0 1.800 1.780 1.800 1.800 1.830 1,326,000 2,386,960 1.8001 1.708 1.689 1.708 1.708 1.737 1,397,287 1.7083 0.00%
2025-07-10 0 1.800 1.790 1.820 1.800 1.840 292,000 529,300 1.8127 1.708 1.699 1.727 1.708 1.746 307,698 1.7202 -2.70%
2025-07-09 0 1.850 1.830 1.850 1.820 1.850 20,000 36,920 1.8460 1.756 1.737 1.756 1.727 1.756 21,075 1.7518 0.54%
2025-07-08 0 1.840 1.820 1.840 1.830 1.850 70,000 128,380 1.8340 1.746 1.727 1.746 1.737 1.756 73,763 1.7404 0.00%
2025-07-07 0 1.840 1.830 1.840 1.840 1.870 40,000 74,360 1.8590 1.746 1.737 1.746 1.746 1.775 42,150 1.7642 -1.60%
2025-07-04 0 1.870 1.850 1.870 - - 0 0 - 1.775 1.756 1.775 - - 0 - -0.53%
2025-07-03 0 1.880 1.850 1.880 1.850 1.880 308,000 574,920 1.8666 1.784 1.756 1.784 1.756 1.784 324,558 1.7714 0.53%
2025-07-02 0 1.870 1.860 1.870 1.860 1.880 576,000 1,078,620 1.8726 1.775 1.765 1.775 1.765 1.784 606,966 1.7771 1.63%
2025-06-30 0 1.840 1.830 1.860 1.840 1.840 74,000 136,160 1.8400 1.746 1.737 1.765 1.746 1.746 77,978 1.7461 -0.54%
2025-06-27 0 1.850 1.830 1.860 1.700 1.860 930,000 1,676,300 1.8025 1.756 1.737 1.765 1.613 1.765 979,998 1.7105 -0.54%
2025-06-26 0 1.860 1.860 1.890 1.840 1.930 740,000 1,404,160 1.8975 1.765 1.765 1.794 1.746 1.832 779,783 1.8007 -2.62%
2025-06-25 0 1.910 1.890 1.910 1.860 1.920 1,414,000 2,667,320 1.8864 1.813 1.794 1.813 1.765 1.822 1,490,018 1.7901 3.24%
2025-06-24 0 1.850 1.830 1.860 1.830 1.880 950,729 1,757,621 1.8487 1.756 1.737 1.765 1.737 1.784 1,001,841 1.7544 1.09%
2025-06-23 0 1.830 1.820 1.830 1.690 1.850 2,094,000 3,765,200 1.7981 1.737 1.727 1.737 1.604 1.756 2,206,575 1.7064 2.23%
2025-06-20 0 1.790 1.780 1.790 1.590 1.820 3,122,000 5,344,880 1.7120 1.699 1.689 1.699 1.509 1.727 3,289,841 1.6247 28.78%
2025-06-19 0 1.390 1.360 1.400 1.360 1.400 66,000 91,680 1.3891 1.319 1.291 1.329 1.291 1.329 69,548 1.3182 -0.71%
2025-06-18 0 1.400 1.380 1.400 1.390 1.400 78,000 109,060 1.3982 1.329 1.310 1.329 1.319 1.329 82,193 1.3269 0.00%
2025-06-17 0 1.400 1.390 1.410 1.390 1.410 116,000 162,400 1.4000 1.329 1.319 1.338 1.319 1.338 122,236 1.3286 0.00%
2025-06-16 0 1.400 1.420 1.440 1.400 1.400 62,000 86,800 1.4000 1.329 1.348 1.367 1.329 1.329 65,333 1.3286 0.00%
2025-06-13 0 1.400 1.400 1.410 1.390 1.410 81,665 114,004 1.3960 1.329 1.329 1.338 1.319 1.338 86,055 1.3248 0.00%
2025-06-12 0 1.400 1.380 1.400 - - 0 0 - 1.329 1.310 1.329 - - 0 - 0.00%
2025-06-11 0 1.400 1.380 1.400 1.400 1.400 144,000 201,600 1.4000 1.329 1.310 1.329 1.329 1.329 151,742 1.3286 2.94%
2025-06-10 0 1.360 1.350 1.360 1.360 1.390 72,000 99,300 1.3792 1.291 1.281 1.291 1.291 1.319 75,871 1.3088 -1.45%
2025-06-09 0 1.380 1.360 1.380 1.370 1.400 72,000 99,640 1.3839 1.310 1.291 1.310 1.300 1.329 75,871 1.3133 -1.43%
2025-06-06 0 1.400 1.380 1.400 1.360 1.400 80,000 110,820 1.3853 1.329 1.310 1.329 1.291 1.329 84,301 1.3146 -1.41%
2025-06-05 0 1.420 1.400 1.440 - - 0 0 - 1.348 1.329 1.367 - - 0 - 0.00%
2025-06-04 0 1.420 1.400 1.420 1.420 1.420 62,000 88,040 1.4200 1.348 1.329 1.348 1.348 1.348 65,333 1.3476 2.16%
2025-06-03 0 1.390 1.390 1.420 1.370 1.380 112,000 153,640 1.3718 1.319 1.319 1.348 1.300 1.310 118,021 1.3018 0.72%
2025-06-02 0 1.380 1.380 1.420 1.370 1.390 102,000 140,640 1.3788 1.310 1.310 1.348 1.300 1.319 107,484 1.3085 -2.82%
2025-05-30 0 1.420 1.390 1.420 1.420 1.420 24,000 34,080 1.4200 1.348 1.319 1.348 1.348 1.348 25,290 1.3476 2.16%
2025-05-29 0 1.390 1.390 1.420 1.390 1.460 294,000 414,360 1.4094 1.319 1.319 1.348 1.319 1.386 309,806 1.3375 -2.11%
2025-05-28 0 1.420 1.410 1.480 - - 0 0 - 1.348 1.338 1.404 - - 0 - 0.00%
2025-05-27 0 1.420 1.420 1.480 1.420 1.470 6,000 8,720 1.4533 1.348 1.348 1.404 1.348 1.395 6,323 1.3792 -1.39%
2025-05-26 0 1.440 1.440 1.490 - - 0 0 - 1.367 1.367 1.414 - - 0 - 0.00%
2025-05-23 0 1.440 1.440 1.490 1.440 1.520 10,000 14,680 1.4680 1.367 1.367 1.414 1.367 1.442 10,538 1.3931 0.00%
2025-05-22 0 1.440 1.430 1.490 - - 0 0 - 1.367 1.357 1.414 - - 0 - 0.00%
2025-05-21 0 1.440 1.440 1.490 1.440 1.440 4,000 5,760 1.4400 1.367 1.367 1.414 1.367 1.367 4,215 1.3665 0.00%
2025-05-20 0 1.440 1.440 1.490 1.440 1.440 12,000 17,280 1.4400 1.367 1.367 1.414 1.367 1.367 12,645 1.3665 -1.37%
2025-05-19 0 1.460 1.460 1.490 1.450 1.450 24,000 34,800 1.4500 1.386 1.386 1.414 1.376 1.376 25,290 1.3760 -2.01%
2025-05-16 0 1.490 1.460 1.540 - - 0 0 - 1.414 1.386 1.461 - - 0 - 0.00%
2025-05-15 0 1.490 1.500 1.530 1.480 1.480 24,000 35,520 1.4800 1.414 1.423 1.452 1.404 1.404 25,290 1.4045 0.00%
2025-05-14 0 1.490 1.490 1.550 1.490 1.500 14,706 21,895 1.4888 1.414 1.414 1.471 1.414 1.423 15,497 1.4129 -1.32%
2025-05-13 0 1.510 1.490 1.550 - - 0 0 - 1.433 1.414 1.471 - - 0 - 0.00%
2025-05-12 0 1.510 1.510 1.540 1.440 1.510 102,000 149,580 1.4665 1.433 1.433 1.461 1.367 1.433 107,484 1.3917 -0.66%
2025-05-09 0 1.520 1.500 1.560 - - 0 0 - 1.442 1.423 1.480 - - 0 - 0.00%
2025-05-08 0 1.520 1.520 1.560 1.500 1.510 14,000 21,060 1.5043 1.442 1.442 1.480 1.423 1.433 14,753 1.4275 0.66%
2025-05-07 0 1.510 1.500 1.520 - - 0 0 - 1.433 1.423 1.442 - - 0 - 0.00%
2025-05-06 0 1.510 1.480 1.540 1.510 1.510 54,000 81,540 1.5100 1.433 1.404 1.461 1.433 1.433 56,903 1.4330 -1.31%
2025-05-02 0 1.530 1.530 1.580 - - 0 0 - 1.452 1.452 1.499 - - 0 - 0.00%
2025-04-30 0 1.530 1.490 1.550 1.530 1.550 22,000 34,060 1.5482 1.452 1.414 1.471 1.452 1.471 23,183 1.4692 0.00%
2025-04-29 0 1.530 1.530 1.560 1.440 1.530 70,000 104,400 1.4914 1.452 1.452 1.480 1.367 1.452 73,763 1.4153 0.66%
2025-04-28 0 1.520 1.470 1.560 1.470 1.540 8,000 12,140 1.5175 1.442 1.395 1.480 1.395 1.461 8,430 1.4401 0.66%
2025-04-25 0 1.510 1.460 1.560 - - 0 0 - 1.433 1.386 1.480 - - 0 - 0.00%
2025-04-24 0 1.510 1.510 1.550 - - 0 0 - 1.433 1.433 1.471 - - 0 - 0.00%
2025-04-23 0 1.510 1.480 1.530 1.510 1.510 6,000 9,060 1.5100 1.433 1.404 1.452 1.433 1.433 6,323 1.4330 -1.95%
2025-04-22 0 1.540 1.460 1.540 1.480 1.540 12,000 18,360 1.5300 1.461 1.386 1.461 1.404 1.461 12,645 1.4519 4.76%
2025-04-17 0 1.470 1.460 1.540 - - 0 0 - 1.395 1.386 1.461 - - 0 - 0.00%
2025-04-16 0 1.470 1.470 1.530 1.470 1.560 70,088 108,722 1.5512 1.395 1.395 1.452 1.395 1.480 73,856 1.4721 1.38%
2025-04-15 0 1.450 1.440 1.540 1.450 1.550 70,000 105,140 1.5020 1.376 1.367 1.461 1.376 1.471 73,763 1.4254 5.84%
2025-04-14 0 1.370 1.370 1.450 - - 0 0 - 1.300 1.300 1.376 - - 0 - 0.74%
2025-04-11 0 1.360 1.360 1.470 - - 0 0 - 1.291 1.291 1.395 - - 0 - 0.00%
2025-04-10 0 1.360 1.360 1.400 1.360 1.400 12,000 16,720 1.3933 1.291 1.291 1.329 1.291 1.329 12,645 1.3222 3.03%
2025-04-09 0 1.320 1.320 1.420 1.280 1.410 14,000 18,340 1.3100 1.253 1.253 1.348 1.215 1.338 14,753 1.2432 -5.71%
2025-04-08 0 1.400 1.360 1.460 1.400 1.410 20,000 28,080 1.4040 1.329 1.291 1.386 1.329 1.338 21,075 1.3324 0.72%
2025-04-07 0 1.390 1.330 1.420 1.330 1.530 164,000 224,980 1.3718 1.319 1.262 1.348 1.262 1.452 172,817 1.3018 -10.90%
2025-04-03 0 1.560 1.540 1.580 - - 0 0 - 1.480 1.461 1.499 - - 0 - 0.00%
2025-04-02 0 1.560 1.550 1.600 1.560 1.600 1,018,000 1,628,400 1.5996 1.480 1.471 1.518 1.480 1.518 1,072,729 1.5180 -1.27%
2025-04-01 0 1.580 1.530 1.580 - - 0 0 - 1.499 1.452 1.499 - - 0 - 0.00%
2025-03-31 0 1.580 1.530 1.580 - - 0 0 - 1.499 1.452 1.499 - - 0 - 0.00%
2025-03-28 0 1.580 1.520 1.580 1.560 1.580 20,000 31,480 1.5740 1.499 1.442 1.499 1.480 1.499 21,075 1.4937 0.00%
2025-03-27 0 1.580 1.530 1.580 - - 0 0 - 1.499 1.452 1.499 - - 0 - 0.00%
2025-03-26 0 1.580 1.530 1.580 - - 0 0 - 1.499 1.452 1.499 - - 0 - 0.00%
2025-03-25 0 1.580 1.530 1.580 - - 0 0 - 1.499 1.452 1.499 - - 0 - -1.25%
2025-03-24 0 1.600 1.530 1.630 - - 0 0 - 1.518 1.452 1.547 - - 0 - 0.00%
2025-03-21 0 1.600 1.540 1.630 - - 0 0 - 1.518 1.461 1.547 - - 0 - 0.00%
2025-03-20 0 1.600 1.550 1.580 - - 0 0 - 1.518 1.471 1.499 - - 0 - -1.84%
2025-03-19 0 1.630 1.560 1.640 1.550 1.630 94,000 151,940 1.6164 1.547 1.480 1.556 1.471 1.547 99,054 1.5339 2.52%
2025-03-18 0 1.590 1.590 1.600 - - 0 0 - 1.509 1.509 1.518 - - 0 - 0.00%
2025-03-17 0 1.590 1.580 1.600 1.540 1.590 38,000 59,940 1.5774 1.509 1.499 1.518 1.461 1.509 40,043 1.4969 0.63%
2025-03-14 0 1.580 1.560 1.580 1.580 1.590 74,441 117,719 1.5814 1.499 1.480 1.499 1.499 1.509 78,443 1.5007 -0.63%
2025-03-13 0 1.590 1.560 1.690 - - 0 0 - 1.509 1.480 1.604 - - 0 - 0.00%
2025-03-12 0 1.590 1.560 1.650 - - 0 0 - 1.509 1.480 1.566 - - 0 - 0.00%
2025-03-11 0 1.590 1.560 1.690 - - 0 0 - 1.509 1.480 1.604 - - 0 - 0.00%
2025-03-10 0 1.590 1.590 1.630 1.570 1.590 36,000 56,860 1.5794 1.509 1.509 1.547 1.490 1.509 37,935 1.4989 0.63%
2025-03-07 0 1.580 1.600 1.650 - - 0 0 - 1.499 1.518 1.566 - - 0 - 0.00%
2025-03-06 0 1.580 1.580 1.620 - - 0 0 - 1.499 1.499 1.537 - - 0 - 0.00%
2025-03-05 0 1.580 1.580 1.620 1.560 1.560 10,000 15,600 1.5600 1.499 1.499 1.537 1.480 1.480 10,538 1.4804 -2.47%
2025-03-04 0 1.620 1.620 1.650 1.580 1.640 30,000 48,480 1.6160 1.537 1.537 1.566 1.499 1.556 31,613 1.5336 2.53%
2025-03-03 0 1.580 1.580 1.620 1.580 1.620 6,000 9,560 1.5933 1.499 1.499 1.537 1.499 1.537 6,323 1.5120 -4.82%
2025-02-28 0 1.660 1.580 1.680 - - 0 0 - 1.575 1.499 1.594 - - 0 - 0.00%
2025-02-27 0 1.660 1.570 1.660 - - 0 0 - 1.575 1.490 1.575 - - 0 - 0.00%
2025-02-26 0 1.660 1.600 1.660 - - 100 206 2.0600 1.575 1.518 1.575 - - 105 1.9549 0.00%
2025-02-25 0 1.660 1.580 1.690 1.640 1.660 44,000 72,680 1.6518 1.575 1.499 1.604 1.556 1.575 46,365 1.5675 4.40%
2025-02-24 0 1.590 1.590 1.680 1.590 1.590 22,000 34,980 1.5900 1.509 1.509 1.594 1.509 1.509 23,183 1.5089 -1.85%
2025-02-21 0 1.620 1.600 1.650 1.590 1.700 8,000 13,040 1.6300 1.537 1.518 1.566 1.509 1.613 8,430 1.5468 -2.99%
2025-02-20 0 1.670 1.610 1.680 1.590 1.670 50,000 82,120 1.6424 1.585 1.528 1.594 1.509 1.585 52,688 1.5586 7.74%
2025-02-19 0 1.550 1.550 1.600 - - 0 0 - 1.471 1.471 1.518 - - 0 - 0.00%
2025-02-18 0 1.550 1.550 1.600 1.550 1.550 14,000 21,700 1.5500 1.471 1.471 1.518 1.471 1.471 14,753 1.4709 0.00%
2025-02-17 0 1.550 1.550 1.600 1.540 1.550 20,000 30,900 1.5450 1.471 1.471 1.518 1.461 1.471 21,075 1.4662 0.65%
2025-02-14 0 1.540 1.530 1.600 1.540 1.560 38,000 58,820 1.5479 1.461 1.452 1.518 1.461 1.480 40,043 1.4689 -1.91%
2025-02-13 0 1.570 1.570 1.600 1.550 1.580 16,000 25,180 1.5738 1.490 1.490 1.518 1.471 1.499 16,860 1.4935 0.00%
2025-02-12 0 1.570 1.570 1.610 1.570 1.580 20,833 32,814 1.5751 1.490 1.490 1.528 1.490 1.499 21,953 1.4947 -0.63%
2025-02-11 0 1.580 1.580 1.630 1.580 1.600 32,000 50,800 1.5875 1.499 1.499 1.547 1.499 1.518 33,720 1.5065 0.00%
2025-02-10 0 1.580 1.580 1.640 1.570 1.580 12,000 18,940 1.5783 1.499 1.499 1.556 1.490 1.499 12,645 1.4978 0.00%
2025-02-07 0 1.580 1.570 1.640 - - 0 0 - 1.499 1.490 1.556 - - 0 - 0.00%
2025-02-06 0 1.580 1.580 1.640 - - 0 0 - 1.499 1.499 1.556 - - 0 - 0.00%
2025-02-05 0 1.580 1.580 1.650 1.580 1.600 22,000 34,900 1.5864 1.499 1.499 1.566 1.499 1.518 23,183 1.5054 -1.25%
2025-02-04 0 1.600 1.600 1.640 1.600 1.600 10,000 16,000 1.6000 1.518 1.518 1.556 1.518 1.518 10,538 1.5184 0.00%
2025-02-03 0 1.600 1.600 1.640 1.600 1.600 14,000 22,360 1.5971 1.518 1.518 1.556 1.518 1.518 14,753 1.5157 -2.44%
2025-01-28 0 1.640 1.600 1.640 1.640 1.640 4,000 6,560 1.6400 1.556 1.518 1.556 1.556 1.556 4,215 1.5563 0.00%
2025-01-27 0 1.640 1.600 1.640 1.640 1.640 62,000 101,680 1.6400 1.556 1.518 1.556 1.556 1.556 65,333 1.5563 0.00%
2025-01-24 0 1.640 1.600 1.640 1.600 1.640 150,000 245,280 1.6352 1.556 1.518 1.556 1.518 1.556 158,064 1.5518 2.50%
2025-01-23 0 1.600 1.600 1.650 1.600 1.600 10,000 16,000 1.6000 1.518 1.518 1.566 1.518 1.518 10,538 1.5184 0.00%
2025-01-22 0 1.600 1.600 1.650 1.600 1.600 10,000 16,000 1.6000 1.518 1.518 1.566 1.518 1.518 10,538 1.5184 0.00%
2025-01-21 0 1.600 1.590 1.630 - - 0 0 - 1.518 1.509 1.547 - - 0 - 0.00%
2025-01-20 0 1.600 1.600 1.630 1.600 1.600 2,000 3,200 1.6000 1.518 1.518 1.547 1.518 1.518 2,108 1.5184 0.63%
2025-01-17 0 1.590 1.590 1.640 - - 0 0 - 1.509 1.509 1.556 - - 0 - 0.00%
2025-01-16 0 1.590 1.580 1.640 1.590 1.600 74,000 118,140 1.5965 1.509 1.499 1.556 1.509 1.518 77,978 1.5150 -3.05%
2025-01-15 0 1.640 1.600 1.640 1.600 1.650 128,000 207,020 1.6173 1.556 1.518 1.556 1.518 1.566 134,881 1.5348 2.50%
2025-01-14 0 1.600 1.600 1.630 - - 0 0 - 1.518 1.518 1.547 - - 0 - 1.27%
2025-01-13 0 1.580 1.580 1.620 1.570 1.580 16,000 25,260 1.5788 1.499 1.499 1.537 1.490 1.499 16,860 1.4982 -3.66%
2025-01-10 0 1.640 1.600 1.640 1.600 1.640 74,000 120,120 1.6232 1.556 1.518 1.556 1.518 1.556 77,978 1.5404 1.23%
2025-01-09 0 1.620 1.620 1.650 1.600 1.650 216,000 350,660 1.6234 1.537 1.537 1.566 1.518 1.566 227,612 1.5406 1.25%
2025-01-08 0 1.600 1.580 1.600 1.580 1.640 118,000 190,040 1.6105 1.518 1.499 1.518 1.499 1.556 124,344 1.5283 -1.23%
2025-01-07 0 1.620 1.550 1.620 1.550 1.620 128,000 203,260 1.5880 1.537 1.471 1.537 1.471 1.537 134,881 1.5070 4.52%
2025-01-06 0 1.550 1.550 1.560 1.530 1.650 262,000 411,160 1.5693 1.471 1.471 1.480 1.452 1.566 276,085 1.4892 -5.49%
2025-01-03 0 1.640 1.570 1.700 1.540 1.650 262,000 424,720 1.6211 1.556 1.490 1.613 1.461 1.566 276,085 1.5384 6.49%
2025-01-02 0 1.540 1.550 1.590 1.530 1.540 48,000 73,840 1.5383 1.461 1.471 1.509 1.452 1.461 50,581 1.4599 -3.14%
2024-12-31 0 1.590 1.580 1.620 1.550 1.600 112,000 177,120 1.5814 1.509 1.499 1.537 1.471 1.518 118,021 1.5007 5.30%
2024-12-30 0 1.510 1.510 1.550 1.510 1.550 22,000 34,020 1.5464 1.433 1.433 1.471 1.433 1.471 23,183 1.4675 -3.21%
2024-12-27 0 1.560 1.500 1.560 1.500 1.560 76,000 116,560 1.5337 1.480 1.423 1.480 1.423 1.480 80,086 1.4554 1.30%
2024-12-24 0 1.540 1.520 1.590 1.530 1.600 164,000 255,380 1.5572 1.461 1.442 1.509 1.452 1.518 172,817 1.4778 -3.14%
2024-12-23 0 1.590 1.520 1.590 1.460 1.650 206,000 328,320 1.5938 1.509 1.442 1.509 1.386 1.566 217,075 1.5125 9.66%
2024-12-20 0 1.450 1.410 1.450 1.430 1.450 708,000 1,019,340 1.4397 1.376 1.338 1.376 1.357 1.376 746,063 1.3663 2.84%
2024-12-19 0 1.410 1.360 1.410 1.410 1.410 26,000 36,460 1.4023 1.338 1.291 1.338 1.338 1.338 27,398 1.3308 0.00%
2024-12-18 0 1.410 1.360 1.410 1.400 1.410 66,000 92,400 1.4000 1.338 1.291 1.338 1.329 1.338 69,548 1.3286 2.17%
2024-12-17 0 1.380 1.320 1.380 1.340 1.410 142,000 195,480 1.3766 1.310 1.253 1.310 1.272 1.338 149,634 1.3064 0.00%
2024-12-16 0 1.380 1.350 1.380 1.310 1.380 26,000 34,840 1.3400 1.310 1.281 1.310 1.243 1.310 27,398 1.2716 3.76%
2024-12-13 0 1.330 1.310 1.340 1.300 1.380 96,000 128,640 1.3400 1.262 1.243 1.272 1.234 1.310 101,161 1.2716 2.31%
2024-12-12 0 1.300 1.300 1.380 1.290 1.310 106,000 139,340 1.3145 1.234 1.234 1.310 1.224 1.243 111,699 1.2475 0.78%
2024-12-11 0 1.290 1.280 1.370 1.290 1.400 34,000 46,620 1.3712 1.224 1.215 1.300 1.224 1.329 35,828 1.3012 -3.73%
2024-12-10 0 1.340 1.260 1.340 1.280 1.380 338,000 439,680 1.3008 1.272 1.196 1.272 1.215 1.310 356,171 1.2345 3.08%
2024-12-09 0 1.300 1.250 1.300 1.300 1.300 2,000 2,600 1.3000 1.234 1.186 1.234 1.234 1.234 2,108 1.2337 4.00%
2024-12-06 0 1.250 1.260 1.270 1.250 1.270 88,000 110,040 1.2505 1.186 1.196 1.205 1.186 1.205 92,731 1.1867 -1.57%
2024-12-05 0 1.270 1.230 1.270 1.230 1.270 22,000 27,300 1.2409 1.205 1.167 1.205 1.167 1.205 23,183 1.1776 0.79%
2024-12-04 0 1.260 1.260 1.280 1.250 1.280 20,000 25,060 1.2530 1.196 1.196 1.215 1.186 1.215 21,075 1.1891 -1.56%
2024-12-03 0 1.280 1.250 1.300 1.240 1.280 32,000 40,400 1.2625 1.215 1.186 1.234 1.177 1.215 33,720 1.1981 0.00%
2024-12-02 0 1.280 1.230 1.310 1.210 1.280 114,000 140,960 1.2365 1.215 1.167 1.243 1.148 1.215 120,129 1.1734 -3.03%
2024-11-29 0 1.320 1.320 1.340 1.200 1.320 386,000 485,980 1.2590 1.253 1.253 1.272 1.139 1.253 406,752 1.1948 0.76%
2024-11-28 0 1.310 1.290 1.310 1.260 1.400 418,000 544,100 1.3017 1.243 1.224 1.243 1.196 1.329 440,472 1.2353 -6.43%
2024-11-27 0 1.400 1.390 1.400 1.350 1.400 156,000 217,400 1.3936 1.329 1.319 1.329 1.281 1.329 164,387 1.3225 -0.71%
2024-11-26 0 1.410 1.370 1.410 1.350 1.410 120,000 165,280 1.3773 1.338 1.300 1.338 1.281 1.338 126,451 1.3071 0.00%
2024-11-25 0 1.410 1.380 1.410 1.400 1.410 26,000 36,560 1.4062 1.338 1.310 1.338 1.329 1.338 27,398 1.3344 0.71%
2024-11-22 0 1.400 1.360 1.410 1.390 1.410 66,000 92,800 1.4061 1.329 1.291 1.338 1.319 1.338 69,548 1.3343 0.72%
2024-11-21 0 1.390 1.380 1.430 1.390 1.400 152,000 212,680 1.3992 1.319 1.310 1.357 1.319 1.329 160,172 1.3278 -0.71%
2024-11-20 0 1.400 1.400 1.450 1.370 1.430 896,000 1,242,320 1.3865 1.329 1.329 1.376 1.300 1.357 944,170 1.3158 -3.45%
2024-11-19 0 1.450 1.410 1.420 1.390 1.450 236,000 336,120 1.4242 1.376 1.338 1.348 1.319 1.376 248,688 1.3516 0.00%
2024-11-18 0 1.450 1.450 1.460 1.450 1.500 226,000 331,400 1.4664 1.376 1.376 1.386 1.376 1.423 238,150 1.3916 -2.68%
2024-11-15 0 1.490 1.490 1.550 1.490 1.530 172,001 258,721 1.5042 1.414 1.414 1.471 1.414 1.452 181,248 1.4274 -2.61%
2024-11-14 0 1.530 1.530 1.650 1.510 1.550 92,000 141,720 1.5404 1.452 1.452 1.566 1.433 1.471 96,946 1.4618 -1.29%
2024-11-13 0 1.550 1.550 1.650 - - 0 0 - 1.471 1.471 1.566 - - 0 - 0.00%
2024-11-12 0 1.550 1.550 1.590 1.540 1.560 46,000 71,480 1.5539 1.471 1.471 1.509 1.461 1.480 48,473 1.4746 -3.13%
2024-11-11 0 1.600 1.550 1.650 - - 0 0 - 1.518 1.471 1.566 - - 0 - 0.00%
2024-11-08 0 1.600 1.600 1.650 1.600 1.600 10,000 16,000 1.6000 1.518 1.518 1.566 1.518 1.518 10,538 1.5184 0.63%
2024-11-07 0 1.590 1.580 1.640 - - 0 0 - 1.509 1.499 1.556 - - 0 - 0.00%
2024-11-06 0 1.590 1.590 1.650 1.590 1.610 6,000 9,620 1.6033 1.509 1.509 1.566 1.509 1.528 6,323 1.5215 0.00%
2024-11-05 0 1.590 1.580 1.650 - - 0 0 - 1.509 1.499 1.566 - - 0 - 0.00%
2024-11-04 0 1.590 1.570 1.650 - - 0 0 - 1.509 1.490 1.566 - - 0 - 0.00%
2024-11-01 0 1.590 1.590 1.630 1.580 1.590 56,000 88,680 1.5836 1.509 1.509 1.547 1.499 1.509 59,011 1.5028 -1.24%
2024-10-31 0 1.610 1.610 1.650 1.610 1.610 10,000 16,100 1.6100 1.528 1.528 1.566 1.528 1.528 10,538 1.5279 0.00%
2024-10-30 0 1.610 1.600 1.640 1.610 1.610 20,000 32,200 1.6100 1.528 1.518 1.556 1.528 1.528 21,075 1.5279 -0.62%
2024-10-29 0 1.620 1.600 1.650 1.600 1.630 34,000 55,000 1.6176 1.537 1.518 1.566 1.518 1.547 35,828 1.5351 0.62%
2024-10-28 0 1.610 1.610 1.650 1.600 1.610 52,000 83,700 1.6096 1.528 1.528 1.566 1.518 1.528 54,796 1.5275 0.00%
2024-10-25 0 1.610 1.610 1.640 1.600 1.640 128,000 207,160 1.6184 1.528 1.528 1.556 1.518 1.556 134,881 1.5359 0.62%
2024-10-24 0 1.600 1.570 1.600 1.560 1.600 80,000 127,720 1.5965 1.518 1.490 1.518 1.480 1.518 84,301 1.5150 0.63%
2024-10-23 0 1.590 1.560 1.590 - - 0 0 - 1.509 1.480 1.509 - - 0 - 0.00%
2024-10-22 0 1.590 1.550 1.600 1.540 1.590 82,000 128,840 1.5712 1.509 1.471 1.518 1.461 1.509 86,408 1.4911 2.58%
2024-10-21 0 1.550 1.550 1.570 1.550 1.550 16,000 24,700 1.5438 1.471 1.471 1.490 1.471 1.471 16,860 1.4650 0.00%
2024-10-18 0 1.550 1.530 1.550 1.520 1.570 58,000 90,680 1.5634 1.471 1.452 1.471 1.442 1.490 61,118 1.4837 -1.90%
2024-10-17 0 1.580 1.550 1.580 1.580 1.580 50,000 79,200 1.5840 1.499 1.471 1.499 1.499 1.499 52,688 1.5032 0.00%
2024-10-16 0 1.580 1.550 1.580 1.520 1.580 80,000 123,300 1.5413 1.499 1.471 1.499 1.442 1.499 84,301 1.4626 3.27%
2024-10-15 0 1.530 1.570 1.590 1.530 1.530 4,000 6,120 1.5300 1.452 1.490 1.509 1.452 1.452 4,215 1.4519 -3.77%
2024-10-14 0 1.590 1.540 1.600 1.560 1.600 106,000 168,600 1.5906 1.509 1.461 1.518 1.480 1.518 111,699 1.5094 3.92%
2024-10-10 0 1.530 1.530 1.600 1.520 1.530 50,000 76,480 1.5296 1.452 1.452 1.518 1.442 1.452 52,688 1.4516 0.00%
2024-10-09 0 1.530 1.530 1.640 1.520 1.550 62,000 95,180 1.5352 1.452 1.452 1.556 1.442 1.471 65,333 1.4568 0.00%
2024-10-08 0 1.530 1.530 1.630 1.510 1.650 234,000 367,420 1.5702 1.452 1.452 1.547 1.433 1.566 246,580 1.4901 -7.27%
2024-10-07 0 1.650 1.640 1.670 1.600 1.650 182,000 296,360 1.6284 1.566 1.556 1.585 1.518 1.566 191,784 1.5453 1.23%
2024-10-04 0 1.630 1.630 1.670 1.610 1.670 124,000 202,280 1.6313 1.547 1.547 1.585 1.528 1.585 130,666 1.5481 -0.61%
2024-10-03 0 1.640 1.650 1.670 1.600 1.650 64,000 103,640 1.6194 1.556 1.566 1.585 1.518 1.566 67,441 1.5368 -0.61%
2024-10-02 0 1.650 1.640 1.690 1.560 1.650 272,000 438,020 1.6104 1.566 1.556 1.604 1.480 1.566 286,623 1.5282 3.12%
2024-09-30 0 1.600 1.590 1.640 1.600 1.630 48,000 77,600 1.6167 1.518 1.509 1.556 1.518 1.547 50,581 1.5342 1.27%
2024-09-27 0 1.580 1.580 1.640 1.580 1.580 24,000 37,920 1.5800 1.499 1.499 1.556 1.499 1.499 25,290 1.4994 0.00%
2024-09-26 0 1.580 1.580 1.630 1.580 1.600 8,000 12,760 1.5950 1.499 1.499 1.547 1.499 1.518 8,430 1.5136 -1.25%
2024-09-25 0 1.600 1.560 1.600 1.580 1.600 32,000 50,900 1.5906 1.518 1.480 1.518 1.499 1.518 33,720 1.5095 3.23%
2024-09-24 0 1.550 1.550 1.620 1.550 1.630 62,000 98,680 1.5916 1.471 1.471 1.537 1.471 1.547 65,333 1.5104 1.97%
2024-09-23 0 1.520 1.520 1.550 1.510 1.520 12,000 18,220 1.5183 1.442 1.442 1.471 1.433 1.442 12,645 1.4409 0.00%
2024-09-20 0 1.520 1.500 1.550 - - 0 0 - 1.442 1.423 1.471 - - 0 - 0.00%
2024-09-19 0 1.520 1.480 1.630 1.450 1.520 88,000 129,080 1.4668 1.442 1.404 1.547 1.376 1.442 92,731 1.3920 0.66%
2024-09-17 0 1.510 1.510 1.600 - - 0 0 - 1.433 1.433 1.518 - - 0 - 0.67%
2024-09-16 0 1.500 1.500 1.590 - - 0 0 - 1.423 1.423 1.509 - - 0 - 0.00%
2024-09-13 0 1.500 1.500 1.590 - - 0 0 - 1.423 1.423 1.509 - - 0 - 0.00%
2024-09-12 0 1.500 1.490 1.590 1.500 1.550 6,000 9,200 1.5333 1.423 1.414 1.509 1.423 1.471 6,323 1.4551 -3.23%
2024-09-11 0 1.550 1.500 1.590 1.550 1.550 2,000 3,100 1.5500 1.471 1.423 1.509 1.471 1.471 2,108 1.4709 1.97%
2024-09-10 0 1.520 1.490 1.590 - - 0 0 - 1.442 1.414 1.509 - - 0 - 0.00%
2024-09-09 0 1.520 1.490 1.590 - - 0 0 - 1.442 1.414 1.509 - - 0 - 0.00%
2024-09-05 0 1.520 1.490 1.580 1.520 1.520 4,000 6,080 1.5200 1.442 1.414 1.499 1.442 1.442 4,215 1.4425 2.01%
2024-09-04 0 1.490 1.490 1.520 - - 0 0 - 1.414 1.414 1.442 - - 0 - 0.00%
2024-09-03 0 1.490 1.480 1.520 - - 0 0 - 1.414 1.404 1.442 - - 0 - 0.00%
2024-09-02 0 1.490 1.490 1.530 1.490 1.490 6,000 8,940 1.4900 1.414 1.414 1.452 1.414 1.414 6,323 1.4140 0.00%
2024-08-30 0 1.490 1.490 1.520 - - 0 0 - 1.414 1.414 1.442 - - 0 - 0.00%
2024-08-29 0 1.490 1.460 1.530 - - 0 0 - 1.414 1.386 1.452 - - 0 - 0.00%
2024-08-28 0 1.490 1.490 1.540 1.490 1.500 4,000 5,980 1.4950 1.414 1.414 1.461 1.414 1.423 4,215 1.4187 -0.67%
2024-08-27 0 1.500 1.520 1.550 1.490 1.540 24,000 36,440 1.5183 1.423 1.442 1.471 1.414 1.461 25,290 1.4409 -1.32%
2024-08-26 0 1.520 1.500 1.550 1.520 1.520 20,000 30,400 1.5200 1.442 1.423 1.471 1.442 1.442 21,075 1.4425 1.33%
2024-08-23 0 1.520 1.510 1.600 1.520 1.520 2,000 3,040 1.5200 1.423 1.414 1.498 1.423 1.423 2,136 1.4235 0.00%
2024-08-22 0 1.520 1.520 1.600 1.520 1.520 8,000 12,160 1.5200 1.423 1.423 1.498 1.423 1.423 8,542 1.4235 0.00%
2024-08-21 0 1.520 1.530 1.580 1.510 1.520 10,000 15,160 1.5160 1.423 1.433 1.480 1.414 1.423 10,678 1.4197 0.00%
2024-08-20 0 1.520 1.520 1.590 1.520 1.540 50,000 76,260 1.5252 1.423 1.423 1.489 1.423 1.442 53,391 1.4283 -4.40%
2024-08-19 0 1.590 1.560 1.620 1.520 1.590 20,000 31,380 1.5690 1.489 1.461 1.517 1.423 1.489 21,356 1.4694 5.30%
2024-08-16 0 1.510 1.510 1.540 1.500 1.500 10,000 15,000 1.5000 1.414 1.414 1.442 1.405 1.405 10,678 1.4047 0.00%
2024-08-15 0 1.510 1.510 1.540 - - 0 0 - 1.414 1.414 1.442 - - 0 - 0.00%
2024-08-14 0 1.510 1.490 1.550 - - 0 0 - 1.414 1.395 1.452 - - 0 - 0.00%
2024-08-13 0 1.510 1.490 1.550 - - 0 0 - 1.414 1.395 1.452 - - 0 - 0.00%
2024-08-12 0 1.510 1.510 1.540 - - 0 0 - 1.414 1.414 1.442 - - 0 - 0.67%
2024-08-09 0 1.500 1.500 1.540 1.490 1.500 6,000 8,980 1.4967 1.405 1.405 1.442 1.395 1.405 6,407 1.4016 0.00%
2024-08-08 0 1.500 1.490 1.590 - - 0 0 - 1.405 1.395 1.489 - - 0 - 0.00%
2024-08-07 0 1.500 1.500 1.590 1.500 1.500 4,000 6,000 1.5000 1.405 1.405 1.489 1.405 1.405 4,271 1.4047 -0.66%
2024-08-06 0 1.510 1.510 1.570 - - 0 0 - 1.414 1.414 1.470 - - 0 - 0.00%
2024-08-05 0 1.510 1.500 1.590 1.510 1.560 24,000 36,720 1.5300 1.414 1.405 1.489 1.414 1.461 25,627 1.4328 -6.79%
2024-08-02 0 1.620 1.570 1.620 - - 0 0 - 1.517 1.470 1.517 - - 0 - -0.61%
2024-08-01 0 1.630 1.570 1.640 - - 0 0 - 1.526 1.470 1.536 - - 0 - 0.00%
2024-07-31 0 1.630 1.570 1.660 - - 0 0 - 1.526 1.470 1.555 - - 0 - 0.00%
2024-07-30 0 1.630 1.570 1.630 1.640 1.640 2,000 3,280 1.6400 1.526 1.470 1.526 1.536 1.536 2,136 1.5359 1.87%
2024-07-29 0 1.600 1.580 1.600 - - 0 0 - 1.498 1.480 1.498 - - 0 - 0.00%
2024-07-26 0 1.600 1.520 1.640 - - 0 0 - 1.498 1.423 1.536 - - 0 - 0.00%
2024-07-25 0 1.600 1.520 1.630 1.530 1.640 22,000 34,720 1.5782 1.498 1.423 1.526 1.433 1.536 23,492 1.4780 -3.03%
2024-07-24 0 1.650 1.520 1.650 - - 0 0 - 1.545 1.423 1.545 - - 0 - 0.00%
2024-07-23 0 1.650 1.520 1.650 1.610 1.650 20,000 32,600 1.6300 1.545 1.423 1.545 1.508 1.545 21,356 1.5265 4.43%
2024-07-22 0 1.580 1.530 1.600 1.510 1.580 8,000 12,360 1.5450 1.480 1.433 1.498 1.414 1.480 8,542 1.4469 4.64%
2024-07-19 0 1.510 1.510 1.570 - - 0 0 - 1.414 1.414 1.470 - - 0 - 0.00%
2024-07-18 0 1.510 1.510 1.520 1.500 1.500 4,000 6,000 1.5000 1.414 1.414 1.423 1.405 1.405 4,271 1.4047 -0.66%
2024-07-17 0 1.520 1.520 1.600 1.510 1.520 18,000 27,240 1.5133 1.423 1.423 1.498 1.414 1.423 19,221 1.4172 1.33%
2024-07-16 0 1.500 1.490 1.510 1.500 1.510 8,000 12,060 1.5075 1.405 1.395 1.414 1.405 1.414 8,542 1.4118 -0.66%
2024-07-15 0 1.510 1.490 1.530 1.500 1.510 24,000 36,080 1.5033 1.414 1.395 1.433 1.405 1.414 25,627 1.4079 -0.66%
2024-07-12 0 1.520 1.510 1.530 1.520 1.520 14,000 21,280 1.5200 1.423 1.414 1.433 1.423 1.423 14,949 1.4235 0.00%
2024-07-11 0 1.520 1.500 1.520 1.500 1.520 10,000 15,160 1.5160 1.423 1.405 1.423 1.405 1.423 10,678 1.4197 1.33%
2024-07-10 0 1.500 1.480 1.510 1.490 1.510 118,000 176,540 1.4961 1.405 1.386 1.414 1.395 1.414 126,002 1.4011 -1.96%
2024-07-09 0 1.530 1.500 1.560 - - 0 0 - 1.433 1.405 1.461 - - 0 - 0.00%
2024-07-08 0 1.530 1.500 1.560 1.530 1.530 6,000 9,180 1.5300 1.433 1.405 1.461 1.433 1.433 6,407 1.4328 0.66%
2024-07-05 0 1.520 1.520 1.540 1.520 1.540 32,000 48,860 1.5269 1.423 1.423 1.442 1.423 1.442 34,170 1.4299 0.00%
2024-07-04 0 1.520 1.490 1.540 1.480 1.600 468,000 713,040 1.5236 1.423 1.395 1.442 1.386 1.498 499,736 1.4268 -4.40%
2024-07-03 0 1.590 1.580 1.600 1.580 1.600 30,000 47,760 1.5920 1.489 1.480 1.498 1.480 1.498 32,034 1.4909 -0.62%
2024-07-02 0 1.600 1.600 1.670 1.600 1.620 8,000 12,840 1.6050 1.498 1.498 1.564 1.498 1.517 8,542 1.5031 -1.84%
2024-06-28 0 1.630 1.620 1.690 1.630 1.680 4,000 6,620 1.6550 1.526 1.517 1.583 1.526 1.573 4,271 1.5499 -2.98%
2024-06-27 0 1.680 1.600 1.680 1.600 1.710 68,000 109,920 1.6165 1.573 1.498 1.573 1.498 1.601 72,611 1.5138 -2.33%
2024-06-26 0 1.720 1.670 1.720 - - 2,000 3,480 1.7400 1.611 1.564 1.611 - - 2,136 1.6295 -1.15%
2024-06-25 0 1.740 1.670 1.740 1.650 1.740 12,000 20,040 1.6700 1.630 1.564 1.630 1.545 1.630 12,814 1.5639 2.96%
2024-06-24 0 1.690 1.650 1.760 - - 0 0 - 1.583 1.545 1.648 - - 0 - 0.00%
2024-06-21 0 1.690 1.690 1.760 1.690 1.700 22,000 37,380 1.6991 1.583 1.583 1.648 1.583 1.592 23,492 1.5912 -1.17%
2024-06-20 0 1.710 1.720 1.770 1.700 1.810 518,000 899,900 1.7373 1.601 1.611 1.658 1.592 1.695 553,126 1.6269 4.91%
2024-06-19 0 1.630 1.630 1.670 1.630 1.630 26,000 42,380 1.6300 1.526 1.526 1.564 1.526 1.526 27,763 1.5265 -2.98%
2024-06-18 0 1.680 1.630 1.680 - - 0 0 - 1.573 1.526 1.573 - - 0 - 0.00%
2024-06-17 0 1.680 1.650 1.700 1.680 1.680 8,000 13,520 1.6900 1.573 1.545 1.592 1.573 1.573 8,542 1.5827 0.00%
2024-06-14 0 1.680 1.660 1.680 1.660 1.680 80,000 134,000 1.6750 1.573 1.555 1.573 1.555 1.573 85,425 1.5686 1.20%
2024-06-13 0 1.660 1.630 1.660 1.660 1.660 48,000 79,680 1.6600 1.555 1.526 1.555 1.555 1.555 51,255 1.5546 0.00%
2024-06-12 0 1.660 1.610 1.660 1.610 1.660 14,000 23,140 1.6529 1.555 1.508 1.555 1.508 1.555 14,949 1.5479 0.00%
2024-06-11 0 1.660 1.620 1.660 1.640 1.660 40,000 65,860 1.6465 1.555 1.517 1.555 1.536 1.555 42,712 1.5419 0.61%
2024-06-07 0 1.650 1.620 1.660 1.600 1.650 54,000 88,140 1.6322 1.545 1.517 1.555 1.498 1.545 57,662 1.5286 5.77%
2024-06-06 0 1.560 1.560 1.610 1.520 1.650 236,000 370,280 1.5690 1.461 1.461 1.508 1.423 1.545 252,003 1.4693 -4.29%
2024-06-05 0 1.630 1.630 1.660 1.630 1.630 2,000 3,260 1.6300 1.526 1.526 1.555 1.526 1.526 2,136 1.5265 -0.61%
2024-06-04 0 1.640 1.640 1.660 1.640 1.640 18,000 29,520 1.6400 1.536 1.536 1.555 1.536 1.536 19,221 1.5359 -0.61%
2024-06-03 0 1.650 1.650 1.660 1.650 1.650 8,000 13,200 1.6500 1.545 1.545 1.555 1.545 1.545 8,542 1.5452 0.61%
2024-05-31 0 1.640 1.640 1.680 1.640 1.640 2,441 3,985 1.6325 1.536 1.536 1.573 1.536 1.536 2,607 1.5289 0.00%
2024-05-30 0 1.640 1.630 1.700 - - 0 0 - 1.536 1.526 1.592 - - 0 - 0.00%
2024-05-29 0 1.640 1.630 1.700 1.640 1.640 10,000 16,400 1.6400 1.536 1.526 1.592 1.536 1.536 10,678 1.5359 -0.61%
2024-05-28 0 1.650 1.630 1.650 - - 0 0 - 1.545 1.526 1.545 - - 0 - 0.00%
2024-05-27 0 1.650 1.650 1.700 1.650 1.650 12,000 19,800 1.6500 1.545 1.545 1.592 1.545 1.545 12,814 1.5452 0.00%
2024-05-24 0 1.650 1.650 1.690 1.650 1.650 4,000 6,600 1.6500 1.545 1.545 1.583 1.545 1.545 4,271 1.5452 0.00%
2024-05-23 0 1.650 1.650 1.690 1.650 1.650 22,000 36,300 1.6500 1.545 1.545 1.583 1.545 1.545 23,492 1.5452 -0.60%
2024-05-22 0 1.660 1.660 1.670 1.650 1.680 42,000 69,980 1.6662 1.555 1.555 1.564 1.545 1.573 44,848 1.5604 -1.19%
2024-05-21 0 1.680 1.680 1.690 1.650 1.700 70,000 116,480 1.6640 1.573 1.573 1.583 1.545 1.592 74,747 1.5583 1.20%
2024-05-20 0 1.660 1.660 1.690 1.650 1.650 10,000 16,500 1.6500 1.555 1.555 1.583 1.545 1.545 10,678 1.5452 0.00%
2024-05-17 0 1.660 1.660 1.700 - - 0 0 - 1.555 1.555 1.592 - - 0 - 0.00%
2024-05-16 0 1.660 1.630 1.700 1.660 1.660 34,000 56,440 1.6600 1.555 1.526 1.592 1.555 1.555 36,306 1.5546 0.00%
2024-05-14 0 1.660 1.650 1.660 1.660 1.660 12,000 19,920 1.6600 1.555 1.545 1.555 1.555 1.555 12,814 1.5546 0.61%
2024-05-13 0 1.650 1.640 1.700 1.650 1.650 2,000 3,300 1.6500 1.545 1.536 1.592 1.545 1.545 2,136 1.5452 0.00%
2024-05-10 0 1.650 1.650 1.680 1.650 1.650 62,000 102,300 1.6500 1.545 1.545 1.573 1.545 1.545 66,204 1.5452 0.00%
2024-05-09 0 1.650 1.650 1.700 1.640 1.640 74,000 122,320 1.6530 1.545 1.545 1.592 1.536 1.536 79,018 1.5480 -1.79%
2024-05-08 0 1.680 1.650 1.680 - - 0 0 - 1.573 1.545 1.573 - - 0 - 0.00%
2024-05-07 0 1.680 1.650 1.690 1.680 1.680 10,000 16,800 1.6800 1.573 1.545 1.583 1.573 1.573 10,678 1.5733 -1.18%
2024-05-06 0 1.700 1.680 1.700 - - 0 0 - 1.592 1.573 1.592 - - 0 - 0.00%
2024-05-03 0 1.700 1.610 1.700 - - 0 0 - 1.592 1.508 1.592 - - 0 - 0.00%
2024-05-02 0 1.700 1.650 1.700 1.700 1.700 14,000 23,800 1.7000 1.592 1.545 1.592 1.592 1.592 14,949 1.5920 4.94%
2024-04-30 0 1.620 1.620 1.660 1.610 1.620 10,000 16,120 1.6120 1.517 1.517 1.555 1.508 1.517 10,678 1.5096 -1.22%
2024-04-29 0 1.640 1.640 1.770 1.630 1.640 20,000 32,720 1.6360 1.536 1.536 1.658 1.526 1.536 21,356 1.5321 -0.61%
2024-04-26 0 1.650 1.640 1.780 1.650 1.650 20,000 33,000 1.6500 1.545 1.536 1.667 1.545 1.545 21,356 1.5452 1.23%
2024-04-25 0 1.630 1.630 1.650 - - 0 0 - 1.526 1.526 1.545 - - 0 - 0.00%
2024-04-24 0 1.630 1.630 1.650 1.620 1.620 4,000 6,480 1.6200 1.526 1.526 1.545 1.517 1.517 4,271 1.5171 -0.61%
2024-04-23 0 1.640 1.610 1.650 - - 0 0 - 1.536 1.508 1.545 - - 0 - 0.00%
2024-04-22 0 1.640 1.640 1.650 1.640 1.640 2,000 3,280 1.6400 1.536 1.536 1.545 1.536 1.536 2,136 1.5359 0.61%
2024-04-19 0 1.630 1.610 1.630 1.640 1.640 10,000 16,400 1.6400 1.526 1.508 1.526 1.536 1.536 10,678 1.5359 -1.21%
2024-04-18 0 1.650 1.650 1.680 1.650 1.650 10,000 16,400 1.6400 1.545 1.545 1.573 1.545 1.545 10,678 1.5359 -1.79%
2024-04-17 0 1.680 1.660 1.700 - - 0 0 - 1.573 1.555 1.592 - - 0 - 0.00%
2024-04-16 0 1.680 1.660 1.740 1.680 1.680 24,000 40,320 1.6800 1.573 1.555 1.630 1.573 1.573 25,627 1.5733 0.60%
2024-04-15 0 1.670 1.670 1.700 1.670 1.670 6,000 10,020 1.6700 1.564 1.564 1.592 1.564 1.564 6,407 1.5639 -1.76%
2024-04-12 0 1.700 1.680 1.700 1.710 1.710 20,000 34,200 1.7100 1.592 1.573 1.592 1.601 1.601 21,356 1.6014 -0.58%
2024-04-11 0 1.710 1.680 1.710 1.710 1.710 10,000 17,100 1.7100 1.601 1.573 1.601 1.601 1.601 10,678 1.6014 0.00%
2024-04-10 0 1.710 1.690 1.710 1.710 1.710 30,000 51,300 1.7100 1.601 1.583 1.601 1.601 1.601 32,034 1.6014 0.00%
2024-04-09 0 1.710 1.710 1.720 1.710 1.710 12,000 20,520 1.7100 1.601 1.601 1.611 1.601 1.601 12,814 1.6014 0.59%
2024-04-08 0 1.700 1.690 1.700 1.700 1.700 10,000 17,000 1.7000 1.592 1.583 1.592 1.592 1.592 10,678 1.5920 -0.58%
2024-04-05 0 1.710 1.680 1.720 1.710 1.710 26,000 44,460 1.7100 1.601 1.573 1.611 1.601 1.601 27,763 1.6014 1.18%
2024-04-03 0 1.690 1.690 1.710 - - 0 0 - 1.583 1.583 1.601 - - 0 - 0.00%
2024-04-02 0 1.690 1.690 1.710 1.680 1.720 24,000 40,480 1.6867 1.583 1.583 1.601 1.573 1.611 25,627 1.5796 -0.59%
2024-03-28 0 1.700 1.690 1.720 1.700 1.700 2,000 3,400 1.7000 1.592 1.583 1.611 1.592 1.592 2,136 1.5920 -1.16%
2024-03-27 0 1.720 1.700 1.720 - - 0 0 - 1.611 1.592 1.611 - - 0 - 0.00%
2024-03-26 0 1.720 1.710 1.800 - - 0 0 - 1.611 1.601 1.686 - - 0 - 0.00%
2024-03-25 0 1.720 1.720 1.900 1.700 1.700 6,000 10,200 1.7000 1.611 1.611 1.779 1.592 1.592 6,407 1.5920 -1.15%
2024-03-22 0 1.740 1.680 1.740 1.740 1.750 16,000 27,860 1.7413 1.630 1.573 1.630 1.630 1.639 17,085 1.6307 0.00%
2024-03-21 0 1.740 1.690 1.760 - - 2,000 3,320 1.6600 1.630 1.583 1.648 - - 2,136 1.5546 -2.25%
2024-03-20 0 1.780 1.760 1.780 1.750 1.780 78,000 137,760 1.7662 1.667 1.648 1.667 1.639 1.667 83,289 1.6540 3.49%
2024-03-19 0 1.720 1.720 1.750 1.720 1.720 14,000 24,080 1.7200 1.611 1.611 1.639 1.611 1.611 14,949 1.6108 0.00%
2024-03-18 0 1.720 1.670 1.880 1.660 1.720 108,000 183,000 1.6944 1.611 1.564 1.761 1.555 1.611 115,324 1.5868 0.58%
2024-03-15 0 1.710 1.700 1.710 - - 0 0 - 1.601 1.592 1.601 - - 0 - 0.00%
2024-03-14 0 1.710 1.680 1.830 - - 0 0 - 1.601 1.573 1.714 - - 0 - 0.00%
2024-03-13 0 1.710 1.680 1.880 - - 0 0 - 1.601 1.573 1.761 - - 0 - 0.00%
2024-03-12 0 1.710 1.710 1.780 - - 0 0 - 1.601 1.601 1.667 - - 0 - 0.59%
2024-03-11 0 1.700 1.680 1.700 1.690 1.690 18,000 30,420 1.6900 1.592 1.573 1.592 1.583 1.583 19,221 1.5827 0.00%
2024-03-08 0 1.700 1.680 1.890 - - 0 0 - 1.592 1.573 1.770 - - 0 - 0.00%
2024-03-07 0 1.700 1.670 1.700 1.670 1.700 4,000 6,740 1.6850 1.592 1.564 1.592 1.564 1.592 4,271 1.5780 1.80%
2024-03-06 0 1.670 1.670 1.880 - - 0 0 - 1.564 1.564 1.761 - - 0 - 0.00%
2024-03-05 0 1.670 1.670 1.800 1.670 1.670 4,000 6,680 1.6700 1.564 1.564 1.686 1.564 1.564 4,271 1.5639 1.21%
2024-03-04 0 1.650 1.650 1.830 1.650 1.670 44,000 72,640 1.6509 1.545 1.545 1.714 1.545 1.564 46,984 1.5461 -2.94%
2024-03-01 0 1.700 1.670 1.890 1.700 1.720 26,000 44,360 1.7062 1.592 1.564 1.770 1.592 1.611 27,763 1.5978 -2.86%
2024-02-29 0 1.750 1.730 1.870 1.750 1.770 38,000 66,700 1.7553 1.639 1.620 1.751 1.639 1.658 40,577 1.6438 -2.78%
2024-02-28 0 1.800 1.800 1.890 1.720 1.800 16,000 28,500 1.7813 1.686 1.686 1.770 1.611 1.686 17,085 1.6681 4.65%
2024-02-27 0 1.720 1.720 1.920 - - 0 0 - 1.611 1.611 1.798 - - 0 - 1.18%
2024-02-26 0 1.700 1.700 1.900 - - 0 0 - 1.592 1.592 1.779 - - 0 - 0.00%
2024-02-23 0 1.700 1.670 1.800 - - 0 0 - 1.592 1.564 1.686 - - 0 - 0.00%
2024-02-22 0 1.700 1.690 1.800 1.700 1.700 2,000 3,400 1.7000 1.592 1.583 1.686 1.592 1.592 2,136 1.5920 -0.58%
2024-02-21 0 1.710 1.710 1.810 1.710 1.710 4,000 6,840 1.7100 1.601 1.601 1.695 1.601 1.601 4,271 1.6014 3.64%
2024-02-20 0 1.650 1.650 1.810 1.640 1.670 136,000 225,900 1.6610 1.545 1.545 1.695 1.536 1.564 145,222 1.5555 -0.60%
2024-02-19 0 1.660 1.660 1.750 1.640 1.690 54,000 89,440 1.6563 1.555 1.555 1.639 1.536 1.583 57,662 1.5511 -1.78%
2024-02-16 0 1.690 1.690 1.790 - - 0 0 - 1.583 1.583 1.676 - - 0 - 0.60%
2024-02-15 0 1.680 1.670 1.840 - - 0 0 - 1.573 1.564 1.723 - - 0 - 0.00%
2024-02-14 0 1.680 1.670 1.830 1.670 1.680 22,000 36,800 1.6727 1.573 1.564 1.714 1.564 1.573 23,492 1.5665 0.60%
2024-02-09 0 1.670 1.670 1.830 1.590 1.630 18,000 29,160 1.6200 1.564 1.564 1.714 1.489 1.526 19,221 1.5171 -4.02%
2024-02-08 0 1.740 1.710 1.820 1.740 1.790 18,000 31,560 1.7533 1.630 1.601 1.704 1.630 1.676 19,221 1.6420 0.58%
2024-02-07 0 1.730 1.730 1.800 1.720 1.880 142,000 256,020 1.8030 1.620 1.620 1.686 1.611 1.761 151,629 1.6885 -7.98%
2024-02-06 0 1.880 1.850 1.880 - - 0 0 - 1.761 1.733 1.761 - - 0 - 0.00%
2024-02-05 0 1.880 1.840 1.930 - - 0 0 - 1.761 1.723 1.807 - - 0 - 0.00%
2024-02-02 0 1.880 1.830 1.880 1.880 1.880 22,000 41,360 1.8800 1.761 1.714 1.761 1.761 1.761 23,492 1.7606 2.73%
2024-02-01 0 1.830 1.820 1.880 - - 0 0 - 1.714 1.704 1.761 - - 0 - 0.00%
2024-01-31 0 1.830 1.830 1.890 1.820 1.860 70,000 129,160 1.8451 1.714 1.714 1.770 1.704 1.742 74,747 1.7280 -1.61%
2024-01-30 0 1.860 1.860 1.880 1.860 1.860 4,000 7,440 1.8600 1.742 1.742 1.761 1.742 1.742 4,271 1.7419 -1.06%
2024-01-29 0 1.880 1.880 1.980 - - 0 0 - 1.761 1.761 1.854 - - 0 - 1.08%
2024-01-26 0 1.860 1.860 1.870 1.860 1.880 32,000 60,100 1.8781 1.742 1.742 1.751 1.742 1.761 34,170 1.7589 -1.06%
2024-01-25 0 1.880 1.880 1.940 - - 0 0 - 1.761 1.761 1.817 - - 0 - 1.08%
2024-01-24 0 1.860 1.860 1.890 1.860 1.890 8,000 15,020 1.8775 1.742 1.742 1.770 1.742 1.770 8,542 1.7583 4.49%
2024-01-23 0 1.780 1.770 1.890 1.780 1.780 6,000 10,680 1.7800 1.667 1.658 1.770 1.667 1.667 6,407 1.6670 0.56%
2024-01-22 0 1.770 1.770 1.850 1.750 1.820 16,000 28,260 1.7663 1.658 1.658 1.733 1.639 1.704 17,085 1.6541 -6.35%
2024-01-19 0 1.890 1.780 1.890 - - 0 0 - 1.770 1.667 1.770 - - 0 - -0.53%
2024-01-18 0 1.900 1.820 1.900 1.750 1.900 10,000 18,400 1.8400 1.779 1.704 1.779 1.639 1.779 10,678 1.7232 7.95%
2024-01-17 0 1.760 1.760 1.830 1.750 1.770 38,883 68,587 1.7639 1.648 1.648 1.714 1.639 1.658 41,520 1.6519 -2.76%
2024-01-16 0 1.810 1.810 1.850 1.800 1.800 48,000 86,400 1.8000 1.695 1.695 1.733 1.686 1.686 51,255 1.6857 1.69%
2024-01-15 0 1.780 1.780 1.890 1.780 1.780 10,000 17,800 1.7800 1.667 1.667 1.770 1.667 1.667 10,678 1.6670 -3.78%
2024-01-12 0 1.850 1.810 1.880 - - 0 0 - 1.733 1.695 1.761 - - 0 - 0.00%
2024-01-11 0 1.850 1.850 2.050 - - 0 0 - 1.733 1.733 1.920 - - 0 - 1.09%
2024-01-10 0 1.830 1.830 1.910 1.800 1.840 28,000 50,680 1.8100 1.714 1.714 1.789 1.686 1.723 29,899 1.6951 -1.61%
2024-01-09 0 1.860 1.830 1.930 1.850 1.880 30,000 55,720 1.8573 1.742 1.714 1.807 1.733 1.761 32,034 1.7394 -1.06%
2024-01-08 0 1.880 1.820 1.900 1.880 1.880 36,000 67,680 1.8800 1.761 1.704 1.779 1.761 1.761 38,441 1.7606 0.00%
2024-01-05 0 1.880 1.870 1.910 1.880 1.880 22,000 41,360 1.8800 1.761 1.751 1.789 1.761 1.761 23,492 1.7606 0.00%
2024-01-04 0 1.880 1.820 1.900 1.800 1.920 114,000 215,860 1.8935 1.761 1.704 1.779 1.686 1.798 121,730 1.7733 1.62%
2024-01-03 0 1.850 1.840 1.880 1.760 1.850 80,000 143,420 1.7928 1.733 1.723 1.761 1.648 1.733 85,425 1.6789 5.71%
2024-01-02 0 1.750 1.720 1.750 1.620 1.760 106,000 180,120 1.6992 1.639 1.611 1.639 1.517 1.648 113,188 1.5913 10.76%
2023-12-29 0 1.580 1.580 1.600 1.530 1.600 64,000 101,220 1.5816 1.480 1.480 1.498 1.433 1.498 68,340 1.4811 1.94%
2023-12-28 0 1.550 1.550 1.600 1.550 1.550 6,000 9,300 1.5500 1.452 1.452 1.498 1.452 1.452 6,407 1.4516 0.00%
2023-12-27 0 1.550 1.550 1.600 1.550 1.600 76,000 117,900 1.5513 1.452 1.452 1.498 1.452 1.498 81,154 1.4528 0.00%
2023-12-22 0 1.550 1.550 1.600 1.520 1.550 16,000 24,700 1.5438 1.452 1.452 1.498 1.423 1.452 17,085 1.4457 1.97%
2023-12-21 0 1.520 1.520 1.600 1.520 1.520 12,000 18,240 1.5200 1.423 1.423 1.498 1.423 1.423 12,814 1.4235 -3.80%
2023-12-20 0 1.580 1.510 1.600 1.580 1.580 10,000 15,800 1.5800 1.480 1.414 1.498 1.480 1.480 10,678 1.4797 1.28%
2023-12-19 0 1.560 1.550 1.560 1.490 1.560 12,000 18,140 1.5117 1.461 1.452 1.461 1.395 1.461 12,814 1.4157 -2.50%
2023-12-18 0 1.600 1.520 1.600 - - 0 0 - 1.498 1.423 1.498 - - 0 - 0.00%
2023-12-15 0 1.600 1.540 1.600 1.600 1.600 2,000 3,200 1.6000 1.498 1.442 1.498 1.498 1.498 2,136 1.4984 3.90%
2023-12-14 0 1.540 1.540 1.600 - - 0 0 - 1.442 1.442 1.498 - - 0 - 0.00%
2023-12-13 0 1.540 1.540 1.600 1.530 1.600 34,000 53,840 1.5835 1.442 1.442 1.498 1.433 1.498 36,306 1.4830 -1.28%
2023-12-12 0 1.560 1.510 1.570 1.560 1.560 20,000 31,200 1.5600 1.461 1.414 1.470 1.461 1.461 21,356 1.4609 1.96%
2023-12-11 0 1.530 1.520 1.550 1.490 1.530 44,000 66,920 1.5209 1.433 1.423 1.452 1.395 1.433 46,984 1.4243 0.00%
2023-12-08 0 1.530 1.520 1.550 1.530 1.530 4,000 6,120 1.5300 1.433 1.423 1.452 1.433 1.433 4,271 1.4328 -0.65%
2023-12-07 0 1.540 1.520 1.550 1.540 1.540 40,000 61,580 1.5395 1.442 1.423 1.452 1.442 1.442 42,712 1.4417 1.99%
2023-12-06 0 1.510 1.510 1.520 1.510 1.520 38,000 57,700 1.5184 1.414 1.414 1.423 1.414 1.423 40,577 1.4220 -0.66%
2023-12-05 0 1.520 1.490 1.520 - - 0 0 - 1.423 1.395 1.423 - - 0 - 0.00%
2023-12-04 0 1.520 1.510 1.550 1.500 1.520 82,000 124,000 1.5122 1.423 1.414 1.452 1.405 1.423 87,561 1.4162 0.66%
2023-12-01 0 1.510 1.510 1.520 1.500 1.510 12,000 18,040 1.5033 1.414 1.414 1.423 1.405 1.414 12,814 1.4079 -0.66%
2023-11-30 0 1.520 1.520 1.530 1.480 1.530 40,000 60,720 1.5180 1.423 1.423 1.433 1.386 1.433 42,712 1.4216 -1.94%
2023-11-29 0 1.550 1.530 1.570 1.550 1.600 18,000 28,700 1.5944 1.452 1.433 1.470 1.452 1.498 19,221 1.4932 -3.13%
2023-11-28 0 1.600 1.600 1.610 1.600 1.610 114,000 182,540 1.6012 1.498 1.498 1.508 1.498 1.508 121,730 1.4995 0.00%
2023-11-27 0 1.600 1.600 1.620 1.590 1.600 108,000 172,300 1.5954 1.498 1.498 1.517 1.489 1.498 115,324 1.4941 2.56%
2023-11-24 0 1.560 1.530 1.560 1.510 1.650 20,000 31,880 1.5940 1.461 1.433 1.461 1.414 1.545 21,356 1.4928 1.96%
2023-11-23 0 1.530 1.530 1.600 1.520 1.620 16,000 25,180 1.5738 1.433 1.433 1.498 1.423 1.517 17,085 1.4738 0.66%
2023-11-22 0 1.520 1.490 1.540 1.480 1.520 16,000 24,000 1.5000 1.423 1.395 1.442 1.386 1.423 17,085 1.4047 0.66%
2023-11-21 0 1.510 1.510 1.570 1.510 1.590 25,665 39,964 1.5571 1.414 1.414 1.470 1.414 1.489 27,405 1.4583 -5.03%
2023-11-20 0 1.590 1.520 1.590 1.510 1.650 24,000 37,960 1.5817 1.489 1.423 1.489 1.414 1.545 25,627 1.4812 5.30%
2023-11-17 0 1.510 1.480 1.560 1.470 1.590 6,000 9,140 1.5233 1.414 1.386 1.461 1.377 1.489 6,407 1.4266 -3.21%
2023-11-16 0 1.560 1.480 1.560 1.500 1.560 38,000 58,040 1.5274 1.461 1.386 1.461 1.405 1.461 40,577 1.4304 1.96%
2023-11-15 0 1.530 1.520 1.580 1.490 1.610 74,000 112,580 1.5214 1.433 1.423 1.480 1.395 1.508 79,018 1.4247 -4.38%
2023-11-14 0 1.600 1.510 1.600 - - 0 0 - 1.498 1.414 1.498 - - 0 - 0.00%
2023-11-13 0 1.600 1.560 1.630 1.550 1.600 6,000 9,460 1.5767 1.498 1.461 1.526 1.452 1.498 6,407 1.4765 -3.03%
2023-11-10 0 1.650 1.570 1.650 1.580 1.650 66,000 104,940 1.5900 1.545 1.470 1.545 1.480 1.545 70,476 1.4890 -1.20%
2023-11-09 0 1.670 1.610 1.690 - - 0 0 - 1.564 1.508 1.583 - - 0 - 0.00%
2023-11-08 0 1.670 1.650 1.670 1.620 1.680 22,000 36,820 1.6736 1.564 1.545 1.564 1.517 1.573 23,492 1.5674 -0.60%
2023-11-07 0 1.680 1.650 1.680 1.680 1.680 34,000 57,080 1.6788 1.573 1.545 1.573 1.573 1.573 36,306 1.5722 0.00%
2023-11-06 0 1.680 1.630 1.680 - - 0 0 - 1.573 1.526 1.573 - - 0 - 0.00%
2023-11-03 0 1.680 1.620 1.680 1.620 1.680 18,000 29,700 1.6500 1.573 1.517 1.573 1.517 1.573 19,221 1.5452 1.82%
2023-11-02 0 1.650 1.600 1.650 - - 0 0 - 1.545 1.498 1.545 - - 0 - 0.00%
2023-11-01 0 1.650 1.570 1.650 - - 0 0 - 1.545 1.470 1.545 - - 0 - 0.00%
2023-10-31 0 1.650 1.610 1.650 1.610 1.650 8,000 13,040 1.6300 1.545 1.508 1.545 1.508 1.545 8,542 1.5265 0.00%
2023-10-30 0 1.650 1.560 1.650 - - 0 0 - 1.545 1.461 1.545 - - 0 - 0.00%
2023-10-27 0 1.650 1.640 1.650 1.570 1.650 10,000 16,300 1.6300 1.545 1.536 1.545 1.470 1.545 10,678 1.5265 2.48%
2023-10-26 0 1.610 1.560 1.620 - - 0 0 - 1.508 1.461 1.517 - - 0 - 0.00%
2023-10-25 0 1.610 1.560 1.620 1.610 1.630 26,000 42,180 1.6223 1.508 1.461 1.517 1.508 1.526 27,763 1.5193 -1.83%
2023-10-24 0 1.640 1.620 1.650 1.620 1.650 10,000 16,360 1.6360 1.536 1.517 1.545 1.517 1.545 10,678 1.5321 0.00%
2023-10-20 0 1.640 1.580 1.670 - - 0 0 - 1.536 1.480 1.564 - - 0 - 0.00%
2023-10-19 0 1.640 1.600 1.680 1.600 1.680 6,000 9,920 1.6533 1.536 1.498 1.573 1.498 1.573 6,407 1.5483 1.86%
2023-10-18 0 1.610 1.600 1.610 1.600 1.610 620,000 992,200 1.6003 1.508 1.498 1.508 1.498 1.508 662,043 1.4987 -3.01%
2023-10-17 0 1.660 1.630 1.660 1.620 1.750 90,000 147,000 1.6333 1.555 1.526 1.555 1.517 1.639 96,103 1.5296 -2.35%
2023-10-16 0 1.700 1.600 1.700 1.680 1.750 58,000 100,620 1.7348 1.592 1.498 1.592 1.573 1.639 61,933 1.6247 0.59%
2023-10-13 0 1.690 1.560 1.710 - - 0 0 - 1.583 1.461 1.601 - - 0 - 0.00%
2023-10-12 0 1.690 1.560 1.800 1.560 1.690 70,000 112,160 1.6023 1.583 1.461 1.686 1.461 1.583 74,747 1.5005 6.29%
2023-10-11 0 1.590 1.580 1.620 1.550 1.650 158,000 252,120 1.5957 1.489 1.480 1.517 1.452 1.545 168,714 1.4944 -3.05%
2023-10-10 0 1.640 1.580 1.650 1.550 1.640 18,000 29,200 1.6222 1.536 1.480 1.545 1.452 1.536 19,221 1.5192 1.23%
2023-10-09 0 1.620 1.560 1.660 - - 0 0 - 1.517 1.461 1.555 - - 0 - 0.00%
2023-10-06 0 1.620 1.560 1.620 1.560 1.630 18,000 28,360 1.5756 1.517 1.461 1.517 1.461 1.526 19,221 1.4755 3.18%
2023-10-05 0 1.570 1.540 1.570 1.520 1.570 14,000 21,680 1.5486 1.470 1.442 1.470 1.423 1.470 14,949 1.4502 1.95%
2023-10-04 0 1.540 1.510 1.540 1.520 1.570 70,000 107,040 1.5291 1.442 1.414 1.442 1.423 1.470 74,747 1.4320 -4.35%
2023-10-03 0 1.610 1.600 1.710 1.610 1.660 52,000 84,980 1.6342 1.508 1.498 1.601 1.508 1.555 55,526 1.5304 -5.29%
2023-09-29 0 1.700 1.660 1.710 1.650 1.900 106,000 183,240 1.7287 1.592 1.555 1.601 1.545 1.779 113,188 1.6189 -3.41%
2023-09-28 0 1.760 1.570 1.770 1.590 1.760 14,000 23,660 1.6900 1.648 1.470 1.658 1.489 1.648 14,949 1.5827 6.02%
2023-09-27 0 1.660 1.570 1.660 1.570 1.660 14,000 22,640 1.6171 1.555 1.470 1.555 1.470 1.555 14,949 1.5144 3.11%
2023-09-26 0 1.610 1.600 1.610 1.520 1.620 64,000 100,200 1.5656 1.508 1.498 1.508 1.423 1.517 68,340 1.4662 1.90%
2023-09-25 0 1.580 1.570 1.630 1.570 1.670 42,000 67,220 1.6005 1.480 1.470 1.526 1.470 1.564 44,848 1.4988 -2.47%
2023-09-22 0 1.620 1.580 1.620 1.570 1.640 14,000 22,580 1.6129 1.517 1.480 1.517 1.470 1.536 14,949 1.5104 -0.61%
2023-09-21 0 1.630 1.570 1.640 - - 0 0 - 1.526 1.470 1.536 - - 0 - 0.00%
2023-09-20 0 1.630 1.570 1.650 - - 0 0 - 1.526 1.470 1.545 - - 0 - 0.00%
2023-09-19 0 1.630 1.570 1.630 - - 0 0 - 1.526 1.470 1.526 - - 0 - 0.00%
2023-09-18 0 1.630 1.580 1.630 - - 0 0 - 1.526 1.480 1.526 - - 0 - 0.00%
2023-09-15 0 1.630 1.610 1.630 1.600 1.680 72,000 117,880 1.6372 1.526 1.508 1.526 1.498 1.573 76,882 1.5333 -1.81%
2023-09-14 0 1.660 1.600 1.670 - - 0 0 - 1.555 1.498 1.564 - - 0 - 0.00%
2023-09-13 0 1.660 1.600 1.660 1.620 1.680 62,000 103,400 1.6677 1.555 1.498 1.555 1.517 1.573 66,204 1.5618 3.11%
2023-09-12 0 1.610 1.580 1.650 1.580 1.610 34,000 54,580 1.6053 1.508 1.480 1.545 1.480 1.508 36,306 1.5034 -3.59%
2023-09-11 0 1.670 1.600 1.670 1.600 1.700 50,000 83,980 1.6796 1.564 1.498 1.564 1.498 1.592 53,391 1.5729 1.83%
2023-09-07 0 1.640 1.580 1.640 1.600 1.670 104,000 169,000 1.6250 1.536 1.480 1.536 1.498 1.564 111,052 1.5218 -1.80%
2023-09-06 0 1.670 1.610 1.670 - - 0 0 - 1.564 1.508 1.564 - - 0 - 0.00%
2023-09-05 0 1.670 1.630 1.680 1.560 1.670 44,000 72,860 1.6559 1.564 1.526 1.573 1.461 1.564 46,984 1.5508 0.00%
2023-09-04 0 1.670 1.640 1.680 1.600 1.670 8,000 13,220 1.6525 1.564 1.536 1.573 1.498 1.564 8,542 1.5476 3.09%
2023-08-31 0 1.620 1.600 1.660 1.600 1.760 38,000 64,140 1.6879 1.517 1.498 1.555 1.498 1.648 40,577 1.5807 -4.71%
2023-08-30 0 1.700 1.650 1.700 1.650 1.850 44,000 73,580 1.6723 1.592 1.545 1.592 1.545 1.733 46,984 1.5661 0.00%
2023-08-29 0 1.700 1.670 1.700 1.660 1.700 6,000 10,120 1.6867 1.592 1.564 1.592 1.555 1.592 6,407 1.5796 1.19%
2023-08-28 0 1.680 1.660 1.680 1.660 1.700 22,000 37,040 1.6836 1.573 1.555 1.573 1.555 1.592 23,492 1.5767 -0.59%
2023-08-25 0 1.690 1.630 1.700 - - 0 0 - 1.583 1.526 1.592 - - 0 - 0.00%
2023-08-24 0 1.690 1.610 1.700 - - 0 0 - 1.583 1.508 1.592 - - 0 - 0.00%
2023-08-23 0 1.690 1.600 1.690 - - 0 0 - 1.583 1.498 1.583 - - 0 - -0.59%
2023-08-22 0 1.700 1.620 1.700 - - 0 0 - 1.592 1.517 1.592 - - 0 - -1.16%
2023-08-21 0 1.720 1.620 1.720 1.630 1.720 38,000 62,740 1.6511 1.611 1.517 1.611 1.526 1.611 40,577 1.5462 1.18%
2023-08-18 0 1.700 1.580 1.700 1.690 1.710 8,000 13,580 1.6975 1.592 1.480 1.592 1.583 1.601 8,542 1.5897 0.59%
2023-08-17 0 1.690 1.600 1.700 1.550 1.690 156,000 250,740 1.6073 1.583 1.498 1.592 1.452 1.583 166,579 1.5052 1.20%
2023-08-16 0 1.670 1.670 1.700 1.670 1.750 50,000 85,940 1.7188 1.564 1.564 1.592 1.564 1.639 53,391 1.6096 -1.76%
2023-08-15 0 1.700 1.700 1.770 1.700 1.700 4,000 6,800 1.7000 1.592 1.592 1.658 1.592 1.592 4,271 1.5920 -2.30%
2023-08-14 0 1.740 1.740 1.790 1.700 1.710 30,000 51,100 1.7033 1.630 1.630 1.676 1.592 1.601 32,034 1.5952 -1.69%
2023-08-11 0 1.770 1.750 1.780 1.730 1.950 40,000 72,420 1.8105 1.658 1.639 1.667 1.620 1.826 42,712 1.6955 0.00%
2023-08-10 0 1.770 1.720 1.770 - - 0 0 - 1.658 1.611 1.658 - - 0 - -1.67%
2023-08-09 0 1.800 1.730 1.800 - - 0 0 - 1.686 1.620 1.686 - - 0 - 0.00%
2023-08-08 0 1.800 1.790 1.800 1.800 1.930 46,000 83,060 1.8057 1.686 1.676 1.686 1.686 1.807 49,119 1.6910 0.00%
2023-08-07 0 1.800 1.720 1.800 1.740 1.800 6,000 10,680 1.7800 1.686 1.611 1.686 1.630 1.686 6,407 1.6670 1.12%
2023-08-04 0 1.780 1.770 1.780 1.780 1.790 20,000 35,760 1.7880 1.667 1.658 1.667 1.667 1.676 21,356 1.6745 0.56%
2023-08-03 0 1.770 1.720 1.770 - - 0 0 - 1.658 1.611 1.658 - - 0 - 0.00%
2023-08-02 0 1.770 1.700 1.770 1.780 1.780 10,000 17,800 1.7800 1.658 1.592 1.658 1.667 1.667 10,678 1.6670 1.14%
2023-08-01 0 1.750 1.700 1.760 - - 0 0 - 1.639 1.592 1.648 - - 0 - 0.00%
2023-07-31 0 1.750 1.750 1.770 1.750 1.750 8,000 14,000 1.7500 1.639 1.639 1.658 1.639 1.639 8,542 1.6389 0.00%
2023-07-28 0 1.750 1.710 1.750 1.700 1.750 144,000 248,540 1.7260 1.639 1.601 1.639 1.592 1.639 153,765 1.6164 1.74%
2023-07-27 0 1.720 1.720 1.800 1.720 1.750 20,000 34,760 1.7380 1.611 1.611 1.686 1.611 1.639 21,356 1.6276 0.00%
2023-07-26 0 1.720 1.720 1.730 1.700 1.750 26,000 44,340 1.7054 1.611 1.611 1.620 1.592 1.639 27,763 1.5971 -1.71%
2023-07-25 0 1.750 1.670 1.790 1.700 1.750 22,000 37,600 1.7091 1.639 1.564 1.676 1.592 1.639 23,492 1.6006 2.94%
2023-07-24 0 1.700 1.700 1.800 1.700 1.700 32,000 54,400 1.7000 1.592 1.592 1.686 1.592 1.592 34,170 1.5920 -2.30%
2023-07-21 0 1.740 1.700 1.790 - - 0 0 - 1.630 1.592 1.676 - - 0 - 0.00%
2023-07-20 0 1.740 1.720 1.850 1.690 1.740 6,000 10,340 1.7233 1.630 1.611 1.733 1.583 1.630 6,407 1.6139 0.00%
2023-07-19 0 1.740 1.740 1.810 1.730 1.740 28,000 48,460 1.7307 1.630 1.630 1.695 1.620 1.630 29,899 1.6208 -5.95%
2023-07-18 0 1.850 1.760 1.870 - - 0 0 - 1.733 1.648 1.751 - - 0 - 0.00%
2023-07-14 0 1.850 1.820 1.880 1.780 1.850 16,000 29,260 1.8288 1.733 1.704 1.761 1.667 1.733 17,085 1.7126 3.35%
2023-07-13 0 1.790 1.780 1.880 1.790 1.810 18,000 32,520 1.8067 1.676 1.667 1.761 1.676 1.695 19,221 1.6919 -0.56%
2023-07-12 0 1.800 1.800 1.870 1.800 1.950 8,000 15,020 1.8775 1.686 1.686 1.751 1.686 1.826 8,542 1.7583 2.86%
2023-07-11 0 1.750 1.710 1.840 1.700 1.750 42,000 73,400 1.7476 1.639 1.601 1.723 1.592 1.639 44,848 1.6366 0.00%
2023-07-10 0 1.750 1.750 1.950 1.750 1.750 30,000 52,500 1.7500 1.639 1.639 1.826 1.639 1.639 32,034 1.6389 -2.78%
2023-07-07 0 1.800 1.800 1.840 1.790 1.800 16,000 28,680 1.7925 1.686 1.686 1.723 1.676 1.686 17,085 1.6787 -2.17%
2023-07-06 0 1.840 1.750 1.840 - - 0 0 - 1.723 1.639 1.723 - - 0 - 0.00%
2023-07-05 0 1.840 1.790 1.840 - - 0 0 - 1.723 1.676 1.723 - - 0 - 0.00%
2023-07-04 0 1.840 1.820 1.840 - - 0 0 - 1.723 1.704 1.723 - - 0 - -0.54%
2023-07-03 0 1.850 1.820 1.850 1.850 1.850 4,000 7,400 1.8500 1.733 1.704 1.733 1.733 1.733 4,271 1.7325 0.00%
2023-06-30 0 1.850 1.810 1.850 1.810 1.850 24,000 43,840 1.8267 1.733 1.695 1.733 1.695 1.733 25,627 1.7107 0.00%
2023-06-29 0 1.850 1.810 1.870 1.820 1.850 22,000 40,460 1.8391 1.733 1.695 1.751 1.704 1.733 23,492 1.7223 -1.07%
2023-06-28 0 1.870 1.810 1.890 - - 0 0 - 1.751 1.695 1.770 - - 0 - 0.00%
2023-06-27 0 1.870 1.810 1.900 - - 0 0 - 1.751 1.695 1.779 - - 0 - 0.00%
2023-06-26 0 1.870 1.850 1.950 - - 0 0 - 1.751 1.733 1.826 - - 0 - 0.00%
2023-06-23 0 1.870 1.810 1.870 - - 0 0 - 1.751 1.695 1.751 - - 0 - 0.00%
2023-06-21 0 1.870 1.840 1.950 - - 0 0 - 1.751 1.723 1.826 - - 0 - 0.00%
2023-06-20 0 1.870 1.810 1.880 - - 0 0 - 1.751 1.695 1.761 - - 0 - 0.00%
2023-06-19 0 1.870 1.850 1.920 - - 0 0 - 1.751 1.733 1.798 - - 0 - 0.00%
2023-06-16 0 1.870 1.860 1.870 1.850 1.880 24,000 45,020 1.8758 1.751 1.742 1.751 1.733 1.761 25,627 1.7567 1.08%
2023-06-15 0 1.850 1.840 1.920 1.850 1.850 20,000 37,000 1.8500 1.733 1.723 1.798 1.733 1.733 21,356 1.7325 0.54%
2023-06-14 0 1.840 1.830 1.840 - - 0 0 - 1.723 1.714 1.723 - - 0 - 0.00%
2023-06-13 0 1.840 1.810 1.840 1.840 1.850 118,000 212,580 1.8015 1.723 1.695 1.723 1.723 1.733 126,002 1.6871 0.00%
2023-06-12 0 1.840 1.790 1.840 1.820 1.850 114,000 210,300 1.8447 1.723 1.676 1.723 1.704 1.733 121,730 1.7276 -0.54%
2023-06-09 0 1.850 1.790 1.850 - - 0 0 - 1.733 1.676 1.733 - - 0 - 0.00%
2023-06-08 0 1.850 1.800 1.980 - - 0 0 - 1.733 1.686 1.854 - - 0 - 0.00%
2023-06-07 0 1.850 1.800 1.910 - - 0 0 - 1.733 1.686 1.789 - - 0 - 0.00%
2023-06-06 0 1.850 1.820 1.870 1.820 1.900 18,000 33,340 1.8522 1.733 1.704 1.751 1.704 1.779 19,221 1.7346 3.93%
2023-06-05 0 1.780 1.780 1.900 1.750 1.780 88,000 154,960 1.7609 1.667 1.667 1.779 1.639 1.667 93,967 1.6491 -7.77%
2023-06-02 0 1.930 1.880 1.940 1.880 1.940 22,353 42,620 1.9067 1.807 1.761 1.817 1.761 1.817 23,869 1.7856 3.76%
2023-06-01 0 1.860 1.780 1.930 - - 0 0 - 1.742 1.667 1.807 - - 0 - 0.00%
2023-05-31 0 1.860 1.790 1.950 - - 0 0 - 1.742 1.676 1.826 - - 0 - 0.00%
2023-05-30 0 1.860 1.770 1.860 1.730 1.860 70,000 123,560 1.7651 1.742 1.658 1.742 1.620 1.742 74,747 1.6530 0.54%
2023-05-29 0 1.850 1.850 1.930 1.850 1.890 90,000 169,060 1.8784 1.733 1.733 1.807 1.733 1.770 96,103 1.7592 -3.65%
2023-05-25 0 1.920 1.920 1.970 1.890 2.010 54,000 105,280 1.9496 1.798 1.798 1.845 1.770 1.882 57,662 1.8258 -3.52%
2023-05-24 0 1.990 1.990 2.020 1.990 2.020 94,000 188,820 2.0087 1.864 1.864 1.892 1.864 1.892 100,374 1.8812 -2.93%
2023-05-23 0 2.050 2.020 2.050 2.020 2.050 22,000 44,920 2.0418 1.920 1.892 1.920 1.892 1.920 23,492 1.9122 -0.49%
2023-05-22 0 2.060 2.050 2.060 2.060 2.080 80,000 165,740 2.0718 1.929 1.920 1.929 1.929 1.948 85,425 1.9402 -0.96%
2023-05-19 0 2.080 2.080 2.180 2.080 2.200 36,000 75,560 2.0989 1.948 1.948 2.042 1.948 2.060 38,441 1.9656 -0.95%
2023-05-18 0 2.100 2.100 2.200 2.100 2.110 10,000 21,080 2.1080 1.967 1.967 2.060 1.967 1.976 10,678 1.9741 -0.47%
2023-05-17 0 2.110 2.110 2.200 - - 0 0 - 1.976 1.976 2.060 - - 0 - 0.00%
2023-05-16 0 2.110 2.110 2.200 - - 0 0 - 1.976 1.976 2.060 - - 0 - 0.48%
2023-05-15 0 2.100 2.100 2.280 - - 0 0 - 1.967 1.967 2.135 - - 0 - 0.00%
2023-05-12 0 2.100 2.100 2.280 - - 0 0 - 1.967 1.967 2.135 - - 0 - 0.00%
2023-05-11 0 2.100 2.100 2.260 2.100 2.110 32,000 67,500 2.1094 1.967 1.967 2.116 1.967 1.976 34,170 1.9754 0.96%
2023-05-10 0 2.080 2.080 2.130 2.080 2.100 12,000 25,140 2.0950 1.948 1.948 1.995 1.948 1.967 12,814 1.9620 -2.35%
2023-05-09 0 2.130 2.110 2.280 - - 0 0 - 1.995 1.976 2.135 - - 0 - 0.00%
2023-05-08 0 2.130 2.120 2.280 - - 0 0 - 1.995 1.985 2.135 - - 0 - 0.00%
2023-05-05 0 2.130 2.130 2.260 2.130 2.130 12,000 25,560 2.1300 1.995 1.995 2.116 1.995 1.995 12,814 1.9947 -3.62%
2023-05-04 0 2.210 2.200 2.220 2.150 2.380 144,000 337,740 2.3454 2.070 2.060 2.079 2.013 2.229 153,765 2.1965 2.31%
2023-05-03 0 2.160 2.110 2.160 2.100 2.160 8,000 17,080 2.1350 2.023 1.976 2.023 1.967 2.023 8,542 1.9994 1.89%
2023-05-02 0 2.120 2.120 2.320 2.110 2.110 6,000 12,640 2.1067 1.985 1.985 2.173 1.976 1.976 6,407 1.9729 -4.07%
2023-04-28 0 2.210 2.210 2.300 2.150 2.150 44,883 96,436 2.1486 2.070 2.070 2.154 2.013 2.013 47,927 2.0122 2.79%
2023-04-27 0 2.150 2.150 2.350 - - 0 0 - 2.013 2.013 2.201 - - 0 - 1.42%
2023-04-26 0 2.120 2.120 2.340 - - 0 0 - 1.985 1.985 2.191 - - 0 - 0.95%
2023-04-25 0 2.100 2.100 2.240 2.100 2.100 12,000 25,200 2.1000 1.967 1.967 2.098 1.967 1.967 12,814 1.9666 -1.41%
2023-04-24 0 2.130 2.130 2.210 - - 0 0 - 1.995 1.995 2.070 - - 0 - 0.47%
2023-04-21 0 2.120 2.120 2.210 - - 0 0 - 1.985 1.985 2.070 - - 0 - 0.00%
2023-04-20 0 2.120 2.120 2.180 2.120 2.140 6,000 12,760 2.1267 1.985 1.985 2.042 1.985 2.004 6,407 1.9916 -2.30%
2023-04-19 0 2.170 2.140 2.220 - - 0 0 - 2.032 2.004 2.079 - - 0 - 0.00%
2023-04-18 0 2.170 2.140 2.220 2.170 2.180 26,000 56,480 2.1723 2.032 2.004 2.079 2.032 2.042 27,763 2.0344 0.93%
2023-04-17 0 2.150 2.150 2.270 - - 0 0 - 2.013 2.013 2.126 - - 0 - 0.00%
2023-04-14 0 2.150 2.150 2.180 - - 0 0 - 2.013 2.013 2.042 - - 0 - 0.00%
2023-04-13 0 2.150 2.150 2.320 2.150 2.150 4,000 8,660 2.1650 2.013 2.013 2.173 2.013 2.013 4,271 2.0275 -2.27%
2023-04-12 0 2.200 2.200 2.260 2.200 2.240 56,000 123,900 2.2125 2.060 2.060 2.116 2.060 2.098 59,797 2.0720 -1.79%
2023-04-11 0 2.240 2.200 2.260 2.180 2.260 108,000 242,600 2.2463 2.098 2.060 2.116 2.042 2.116 115,324 2.1036 2.75%
2023-04-06 0 2.180 2.110 2.180 2.150 2.180 52,000 111,860 2.1512 2.042 1.976 2.042 2.013 2.042 55,526 2.0145 1.40%
2023-04-04 0 2.150 2.090 2.180 - - 0 0 - 2.013 1.957 2.042 - - 0 - 0.00%
2023-04-03 0 2.150 2.080 2.150 2.150 2.150 28,000 60,200 2.1500 2.013 1.948 2.013 2.013 2.013 29,899 2.0135 0.00%
2023-03-31 0 2.150 2.100 2.150 2.150 2.150 24,000 51,600 2.1500 2.013 1.967 2.013 2.013 2.013 25,627 2.0135 0.00%
2023-03-30 0 2.150 2.110 2.150 2.080 2.150 120,000 257,760 2.1480 2.013 1.976 2.013 1.948 2.013 128,137 2.0116 0.00%
2023-03-29 0 2.150 2.150 2.220 2.130 2.180 46,000 99,120 2.1548 2.013 2.013 2.079 1.995 2.042 49,119 2.0179 -4.87%
2023-03-28 0 2.260 2.200 2.260 - - 0 0 - 2.116 2.060 2.116 - - 0 - 0.00%
2023-03-27 0 2.260 2.200 2.260 2.200 2.260 20,000 44,240 2.2120 2.116 2.060 2.116 2.060 2.116 21,356 2.0715 -1.31%
2023-03-24 0 2.290 2.180 2.290 2.170 2.590 26,000 61,500 2.3654 2.145 2.042 2.145 2.032 2.426 27,763 2.2152 8.02%
2023-03-23 0 2.120 2.120 2.210 2.120 2.120 10,000 21,200 2.1200 1.985 1.985 2.070 1.985 1.985 10,678 1.9854 -4.50%
2023-03-22 0 2.220 2.100 2.230 2.220 2.220 10,000 22,200 2.2200 2.079 1.967 2.088 2.079 2.079 10,678 2.0790 0.00%
2023-03-21 0 2.220 2.100 2.250 - - 0 0 - 2.079 1.967 2.107 - - 0 - 0.00%
2023-03-20 0 2.220 2.100 2.250 - - 0 0 - 2.079 1.967 2.107 - - 0 - 0.00%
2023-03-17 0 2.220 2.110 2.250 2.210 2.250 112,000 251,360 2.2443 2.079 1.976 2.107 2.070 2.107 119,595 2.1018 0.91%
2023-03-16 0 2.200 2.200 2.280 2.130 2.130 6,000 12,780 2.1300 2.060 2.060 2.135 1.995 1.995 6,407 1.9947 -0.45%
2023-03-15 0 2.210 2.200 2.470 2.210 2.210 10,000 22,100 2.2100 2.070 2.060 2.313 2.070 2.070 10,678 2.0697 0.00%
2023-03-14 0 2.210 2.210 2.470 2.210 2.220 38,000 84,280 2.2179 2.070 2.070 2.313 2.070 2.079 40,577 2.0770 0.00%
2023-03-13 0 2.210 2.200 2.290 2.190 2.210 114,000 251,740 2.2082 2.070 2.060 2.145 2.051 2.070 121,730 2.0680 0.91%
2023-03-10 0 2.190 2.150 2.260 2.190 2.210 58,000 127,380 2.1962 2.051 2.013 2.116 2.051 2.070 61,933 2.0567 -3.10%
2023-03-09 0 2.260 2.240 2.430 2.240 2.260 34,000 76,440 2.2482 2.116 2.098 2.276 2.098 2.116 36,306 2.1055 0.00%
2023-03-08 0 2.260 2.250 2.300 - - 0 0 - 2.116 2.107 2.154 - - 0 - 0.00%
2023-03-07 0 2.260 2.240 2.300 - - 0 0 - 2.116 2.098 2.154 - - 0 - 0.00%
2023-03-06 0 2.260 2.280 2.300 2.250 2.300 32,000 73,060 2.2831 2.116 2.135 2.154 2.107 2.154 34,170 2.1381 -0.88%
2023-03-03 0 2.280 2.280 2.340 2.230 2.280 284,012 643,906 2.2672 2.135 2.135 2.191 2.088 2.135 303,271 2.1232 -0.44%
2023-03-02 0 2.290 2.280 2.300 2.290 2.340 62,000 142,320 2.2955 2.145 2.135 2.154 2.145 2.191 66,204 2.1497 -1.29%
2023-03-01 0 2.320 2.320 2.350 2.270 2.340 16,000 37,020 2.3138 2.173 2.173 2.201 2.126 2.191 17,085 2.1668 2.20%
2023-02-28 0 2.270 2.270 2.320 2.250 2.270 26,000 58,940 2.2669 2.126 2.126 2.173 2.107 2.126 27,763 2.1230 -0.44%
2023-02-27 0 2.280 2.260 2.290 2.280 2.300 28,000 64,080 2.2886 2.135 2.116 2.145 2.135 2.154 29,899 2.1432 0.00%
2023-02-24 0 2.280 2.230 2.280 - - 0 0 - 2.135 2.088 2.135 - - 0 - 0.00%
2023-02-23 0 2.280 2.280 2.400 2.280 2.300 40,000 91,820 2.2955 2.135 2.135 2.248 2.135 2.154 42,712 2.1497 -0.44%
2023-02-22 0 2.290 2.280 2.380 2.290 2.370 6,000 14,060 2.3433 2.145 2.135 2.229 2.145 2.219 6,407 2.1945 -3.78%
2023-02-21 0 2.380 2.380 2.490 2.290 2.380 22,000 51,460 2.3391 2.229 2.229 2.332 2.145 2.229 23,492 2.1905 3.48%
2023-02-20 0 2.300 2.300 2.380 2.270 2.290 54,000 122,780 2.2737 2.154 2.154 2.229 2.126 2.145 57,662 2.1293 -0.43%
2023-02-17 0 2.310 2.290 2.310 2.280 2.310 26,000 59,760 2.2985 2.163 2.145 2.163 2.135 2.163 27,763 2.1525 -0.43%
2023-02-16 0 2.320 2.310 2.420 2.310 2.320 64,000 148,100 2.3141 2.173 2.163 2.266 2.163 2.173 68,340 2.1671 0.00%
2023-02-15 0 2.320 2.290 2.320 2.290 2.360 124,000 285,580 2.3031 2.173 2.145 2.173 2.145 2.210 132,409 2.1568 -4.53%
2023-02-14 0 2.430 2.300 2.430 2.280 2.440 26,000 60,840 2.3400 2.276 2.154 2.276 2.135 2.285 27,763 2.1914 4.74%
2023-02-13 0 2.320 2.320 2.400 2.300 2.300 26,000 59,800 2.3000 2.173 2.173 2.248 2.154 2.154 27,763 2.1539 0.00%
2023-02-10 0 2.320 2.320 2.460 2.320 2.330 304,000 726,880 2.3911 2.173 2.173 2.304 2.173 2.182 324,615 2.2392 -0.43%
2023-02-09 0 2.330 2.330 2.400 2.330 2.370 222,000 519,280 2.3391 2.182 2.182 2.248 2.182 2.219 237,054 2.1906 -2.92%
2023-02-08 0 2.400 2.390 2.400 2.390 2.410 52,000 124,640 2.3969 2.248 2.238 2.248 2.238 2.257 55,526 2.2447 0.00%
2023-02-07 0 2.400 2.400 2.490 2.390 2.440 180,000 434,820 2.4157 2.248 2.248 2.332 2.238 2.285 192,206 2.2623 -3.23%
2023-02-06 0 2.480 2.470 2.480 2.480 2.650 492,000 1,242,340 2.5251 2.323 2.313 2.323 2.323 2.482 525,363 2.3647 -6.42%
2023-02-03 0 2.650 2.650 2.680 2.280 2.650 1,196,000 3,029,260 2.5328 2.482 2.482 2.510 2.135 2.482 1,277,102 2.3720 19.37%
2023-02-02 0 2.220 2.220 2.280 2.220 2.220 14,000 31,080 2.2200 2.079 2.079 2.135 2.079 2.079 14,949 2.0790 0.00%
2023-02-01 0 2.220 2.220 2.290 2.220 2.290 218,000 490,760 2.2512 2.079 2.079 2.145 2.079 2.145 232,783 2.1082 -1.33%
2023-01-31 0 2.250 2.250 2.280 2.250 2.330 52,000 117,880 2.2669 2.107 2.107 2.135 2.107 2.182 55,526 2.1230 -1.32%
2023-01-30 0 2.280 2.280 2.330 2.280 2.330 88,000 201,760 2.2927 2.135 2.135 2.182 2.135 2.182 93,967 2.1471 -0.44%
2023-01-27 0 2.290 2.290 2.320 2.280 2.340 116,000 268,020 2.3105 2.145 2.145 2.173 2.135 2.191 123,866 2.1638 -0.87%
2023-01-26 0 2.310 2.310 2.340 2.310 2.340 22,000 51,380 2.3355 2.163 2.163 2.191 2.163 2.191 23,492 2.1871 0.00%
2023-01-20 0 2.310 2.300 2.320 2.270 2.340 336,000 774,320 2.3045 2.163 2.154 2.173 2.126 2.191 358,784 2.1582 -3.35%
2023-01-19 0 2.390 2.330 2.470 2.330 2.390 34,000 80,720 2.3741 2.238 2.182 2.313 2.182 2.238 36,306 2.2234 2.58%
2023-01-18 0 2.330 2.320 2.380 2.320 2.330 66,000 153,740 2.3294 2.182 2.173 2.229 2.173 2.182 70,476 2.1815 0.43%
2023-01-17 0 2.320 2.320 2.430 2.320 2.330 64,000 148,520 2.3206 2.173 2.173 2.276 2.173 2.182 68,340 2.1733 -1.28%
2023-01-16 0 2.350 2.350 2.480 2.350 2.380 72,000 170,000 2.3611 2.201 2.201 2.323 2.201 2.229 76,882 2.2112 -1.26%
2023-01-13 0 2.380 2.380 2.480 2.320 2.400 100,000 236,400 2.3640 2.229 2.229 2.323 2.173 2.248 106,781 2.2139 -0.83%
2023-01-12 0 2.400 2.390 2.420 2.380 2.400 72,000 172,080 2.3900 2.248 2.238 2.266 2.229 2.248 76,882 2.2382 0.00%
2023-01-11 0 2.400 2.400 2.480 2.400 2.510 152,000 369,660 2.4320 2.248 2.248 2.323 2.248 2.351 162,307 2.2775 -4.38%
2023-01-10 0 2.510 2.470 2.500 2.420 2.520 102,000 252,040 2.4710 2.351 2.313 2.341 2.266 2.360 108,917 2.3141 2.45%
2023-01-09 0 2.450 2.450 2.500 2.450 2.520 150,000 374,140 2.4943 2.294 2.294 2.341 2.294 2.360 160,172 2.3359 -1.21%
2023-01-06 0 2.480 2.480 2.550 2.470 2.570 224,000 565,140 2.5229 2.323 2.323 2.388 2.313 2.407 239,190 2.3627 0.81%
2023-01-05 0 2.460 2.460 2.500 2.460 2.560 114,000 285,820 2.5072 2.304 2.304 2.341 2.304 2.397 121,730 2.3480 -0.81%
2023-01-04 0 2.480 2.480 2.500 2.440 2.520 174,000 432,980 2.4884 2.323 2.323 2.341 2.285 2.360 185,799 2.3304 2.06%
2023-01-03 0 2.430 2.420 2.480 2.390 2.450 168,000 405,480 2.4136 2.276 2.266 2.323 2.238 2.294 179,392 2.2603 -1.62%
2022-12-30 0 2.470 2.480 2.530 2.460 2.560 64,000 160,900 2.5141 2.313 2.323 2.369 2.304 2.397 68,340 2.3544 -3.52%
2022-12-29 0 2.560 2.550 2.620 2.550 2.590 92,000 236,300 2.5685 2.397 2.388 2.454 2.388 2.426 98,239 2.4054 -2.29%
2022-12-28 0 2.620 2.600 2.620 2.550 2.800 502,000 1,344,400 2.6781 2.454 2.435 2.454 2.388 2.622 536,041 2.5080 4.80%
2022-12-23 0 2.500 2.500 2.530 2.500 2.550 178,000 448,680 2.5207 2.341 2.341 2.369 2.341 2.388 190,070 2.3606 0.81%
2022-12-22 0 2.480 2.480 2.490 2.470 2.520 150,000 373,520 2.4901 2.323 2.323 2.332 2.313 2.360 160,172 2.3320 1.64%
2022-12-21 0 2.440 2.440 2.470 2.440 2.560 190,000 471,460 2.4814 2.285 2.285 2.313 2.285 2.397 202,884 2.3238 2.52%
2022-12-20 0 2.380 2.340 2.390 2.250 2.400 280,000 642,680 2.2953 2.229 2.191 2.238 2.107 2.248 298,987 2.1495 -2.46%
2022-12-19 0 2.440 2.440 2.480 2.430 2.550 92,000 228,420 2.4828 2.285 2.285 2.323 2.276 2.388 98,239 2.3252 1.67%
2022-12-16 0 2.400 2.400 2.450 2.330 2.480 144,000 346,140 2.4038 2.248 2.248 2.294 2.182 2.323 153,765 2.2511 -2.44%
2022-12-15 0 2.460 2.460 2.550 2.460 2.590 132,000 330,940 2.5071 2.304 2.304 2.388 2.304 2.426 140,951 2.3479 -7.52%
2022-12-14 0 2.660 2.620 2.660 2.500 2.740 296,000 772,840 2.6109 2.491 2.454 2.491 2.341 2.566 316,072 2.4451 -1.48%
2022-12-13 0 2.700 2.700 2.750 2.370 2.790 1,056,000 2,839,200 2.6886 2.529 2.529 2.575 2.219 2.613 1,127,608 2.5179 13.92%
2022-12-12 0 2.370 2.350 2.370 2.200 2.430 170,000 400,740 2.3573 2.219 2.201 2.219 2.060 2.276 181,528 2.2076 7.73%
2022-12-09 0 2.200 2.210 2.220 2.130 2.220 122,000 266,520 2.1846 2.060 2.070 2.079 1.995 2.079 130,273 2.0459 2.80%
2022-12-08 0 2.140 2.130 2.140 1.940 2.190 268,000 562,320 2.0982 2.004 1.995 2.004 1.817 2.051 286,173 1.9650 10.88%
2022-12-07 0 1.930 1.930 1.960 1.850 1.990 64,000 123,080 1.9231 1.807 1.807 1.836 1.733 1.864 68,340 1.8010 2.66%
2022-12-06 0 1.880 1.880 1.950 1.880 1.940 68,000 128,940 1.8962 1.761 1.761 1.826 1.761 1.817 72,611 1.7758 -4.08%
2022-12-05 0 1.960 1.960 1.980 1.880 1.980 100,000 194,580 1.9458 1.836 1.836 1.854 1.761 1.854 106,781 1.8222 5.95%
2022-12-02 0 1.850 1.850 1.900 1.760 1.850 164,000 298,240 1.8185 1.733 1.733 1.779 1.648 1.733 175,121 1.7031 2.78%
2022-12-01 0 1.800 1.780 1.800 1.770 1.800 32,000 57,380 1.7931 1.686 1.667 1.686 1.658 1.686 34,170 1.6793 1.69%
2022-11-30 0 1.770 1.770 1.800 1.770 1.860 56,000 100,560 1.7957 1.658 1.658 1.686 1.658 1.742 59,797 1.6817 -1.12%
2022-11-29 0 1.790 1.730 1.800 1.710 1.800 32,000 57,320 1.7913 1.676 1.620 1.686 1.601 1.686 34,170 1.6775 0.56%
2022-11-28 0 1.780 1.730 1.780 - - 0 0 - 1.667 1.620 1.667 - - 0 - 0.00%
2022-11-25 0 1.780 1.700 1.780 - - 0 0 - 1.667 1.592 1.667 - - 0 - 0.00%
2022-11-24 0 1.780 1.700 1.780 - - 0 0 - 1.667 1.592 1.667 - - 0 - -0.56%
2022-11-23 0 1.790 1.670 1.800 1.680 1.790 4,000 6,940 1.7350 1.676 1.564 1.686 1.573 1.676 4,271 1.6248 -0.56%
2022-11-22 0 1.800 1.600 1.800 - - 0 0 - 1.686 1.498 1.686 - - 0 - 0.00%
2022-11-21 0 1.800 1.680 1.790 1.700 1.800 10,000 17,520 1.7520 1.686 1.573 1.676 1.592 1.686 10,678 1.6407 1.69%
2022-11-18 0 1.770 1.700 1.790 1.670 1.770 10,000 17,080 1.7080 1.658 1.592 1.676 1.564 1.658 10,678 1.5995 -1.67%
2022-11-17 0 1.800 1.710 1.800 - - 0 0 - 1.686 1.601 1.686 - - 0 - 0.00%
2022-11-16 0 1.800 1.720 1.800 1.680 1.800 10,000 17,660 1.7660 1.686 1.611 1.686 1.573 1.686 10,678 1.6539 1.12%
2022-11-15 0 1.780 1.660 1.770 - - 0 0 - 1.667 1.555 1.658 - - 0 - -1.11%
2022-11-14 0 1.800 1.680 1.750 1.660 1.800 22,000 37,640 1.7109 1.686 1.573 1.639 1.555 1.686 23,492 1.6023 0.00%
2022-11-11 0 1.800 1.770 1.800 1.680 1.800 22,000 38,380 1.7445 1.686 1.658 1.686 1.573 1.686 23,492 1.6338 0.56%
2022-11-10 0 1.790 1.620 1.790 - - 0 0 - 1.676 1.517 1.676 - - 0 - -0.56%
2022-11-09 0 1.800 1.630 1.800 - - 0 0 - 1.686 1.526 1.686 - - 0 - 0.00%
2022-11-08 0 1.800 1.650 1.800 1.800 1.800 10,000 18,000 1.8000 1.686 1.545 1.686 1.686 1.686 10,678 1.6857 5.88%
2022-11-07 0 1.700 1.700 1.770 1.690 1.700 20,000 33,960 1.6980 1.592 1.592 1.658 1.583 1.592 21,356 1.5902 0.00%
2022-11-04 0 1.700 1.620 1.700 1.580 1.600 206,000 326,980 1.5873 1.592 1.517 1.592 1.480 1.498 219,969 1.4865 7.59%
2022-11-03 0 1.580 1.550 1.580 1.540 1.680 110,000 176,880 1.6080 1.480 1.452 1.480 1.442 1.573 117,459 1.5059 -7.06%
2022-11-02 0 1.700 1.620 1.700 1.670 1.700 12,000 20,180 1.6817 1.592 1.517 1.592 1.564 1.592 12,814 1.5749 3.03%
2022-11-01 0 1.650 1.620 1.640 1.680 1.680 2,000 3,360 1.6800 1.545 1.517 1.536 1.573 1.573 2,136 1.5733 2.48%
2022-10-31 0 1.610 1.610 1.650 1.610 1.860 32,000 53,220 1.6631 1.508 1.508 1.545 1.508 1.742 34,170 1.5575 -10.56%
2022-10-28 0 1.800 1.720 1.800 - - 0 0 - 1.686 1.611 1.686 - - 0 - -1.64%
2022-10-27 0 1.830 1.700 1.830 - - 0 0 - 1.714 1.592 1.714 - - 0 - -1.08%
2022-10-26 0 1.850 1.700 1.860 - - 0 0 - 1.733 1.592 1.742 - - 0 - 0.00%
2022-10-25 0 1.850 1.780 1.850 1.860 1.930 32,000 59,940 1.8731 1.733 1.667 1.733 1.742 1.807 34,170 1.7542 4.52%
2022-10-24 0 1.770 1.700 1.770 - - 0 0 - 1.658 1.592 1.658 - - 0 - 0.00%
2022-10-21 0 1.770 1.700 1.770 - - 0 0 - 1.658 1.592 1.658 - - 0 - 0.00%
2022-10-20 0 1.770 1.650 1.790 - - 0 0 - 1.658 1.545 1.676 - - 0 - 0.00%
2022-10-19 0 1.770 1.660 1.770 - - 0 0 - 1.658 1.555 1.658 - - 0 - 0.00%
2022-10-18 0 1.770 1.680 1.770 - - 0 0 - 1.658 1.573 1.658 - - 0 - -2.21%
2022-10-17 0 1.810 1.650 1.820 - - 0 0 - 1.695 1.545 1.704 - - 0 - 0.00%
2022-10-14 0 1.810 1.810 1.820 1.750 1.810 20,000 35,360 1.7680 1.695 1.695 1.704 1.639 1.695 21,356 1.6557 -0.55%
2022-10-13 0 1.820 1.750 1.860 - - 0 0 - 1.704 1.639 1.742 - - 0 - 0.00%
2022-10-12 0 1.820 1.760 1.820 1.750 1.830 8,000 14,480 1.8100 1.704 1.648 1.704 1.639 1.714 8,542 1.6951 -1.62%
2022-10-11 0 1.850 1.690 1.860 - - 0 0 - 1.733 1.583 1.742 - - 0 - 0.00%
2022-10-10 0 1.850 1.820 1.850 - - 0 0 - 1.733 1.704 1.733 - - 0 - -2.12%
2022-10-07 0 1.890 1.890 1.990 1.860 1.920 52,000 97,720 1.8792 1.770 1.770 1.864 1.742 1.798 55,526 1.7599 -1.56%
2022-10-06 0 1.920 1.920 1.950 1.860 1.940 78,000 148,100 1.8987 1.798 1.798 1.826 1.742 1.817 83,289 1.7781 3.23%
2022-10-05 0 1.860 1.840 2.080 1.830 1.880 72,000 133,580 1.8553 1.742 1.723 1.948 1.714 1.761 76,882 1.7375 1.09%
2022-10-03 0 1.840 1.790 1.860 - - 0 0 - 1.723 1.676 1.742 - - 0 - 0.00%
2022-09-30 0 1.840 1.660 1.840 - - 0 0 - 1.723 1.555 1.723 - - 0 - 0.00%
2022-09-29 0 1.840 1.750 1.850 1.840 1.860 16,000 29,640 1.8525 1.723 1.639 1.733 1.723 1.742 17,085 1.7349 -1.08%
2022-09-28 0 1.860 1.800 1.860 1.850 1.860 22,000 40,860 1.8573 1.742 1.686 1.742 1.733 1.742 23,492 1.7393 0.54%
2022-09-27 0 1.850 1.650 1.850 - - 10,000 18,500 1.8500 1.733 1.545 1.733 - - 10,678 1.7325 0.00%
2022-09-26 0 1.850 1.760 1.850 1.750 1.860 46,000 85,340 1.8552 1.733 1.648 1.733 1.639 1.742 49,119 1.7374 3.35%
2022-09-23 0 1.790 1.790 1.800 1.600 1.790 20,000 33,860 1.6930 1.676 1.676 1.686 1.498 1.676 21,356 1.5855 -0.56%
2022-09-22 0 1.800 1.660 1.820 - - 0 0 - 1.686 1.555 1.704 - - 0 - 0.00%
2022-09-21 0 1.800 1.650 1.820 - - 0 0 - 1.686 1.545 1.704 - - 0 - 0.00%
2022-09-20 0 1.800 1.650 1.850 - - 0 0 - 1.686 1.545 1.733 - - 0 - 0.00%
2022-09-19 0 1.800 1.660 1.800 - - 0 0 - 1.686 1.555 1.686 - - 0 - -0.55%
2022-09-16 0 1.810 1.720 1.840 1.680 1.810 24,000 40,960 1.7067 1.695 1.611 1.723 1.573 1.695 25,627 1.5983 0.00%
2022-09-15 0 1.810 1.720 1.860 - - 0 0 - 1.695 1.611 1.742 - - 0 - 0.00%
2022-09-14 0 1.810 1.720 1.860 - - 0 0 - 1.695 1.611 1.742 - - 0 - 0.00%
2022-09-13 0 1.810 1.710 1.820 1.690 1.810 28,000 48,800 1.7429 1.695 1.601 1.704 1.583 1.695 29,899 1.6322 -2.69%
2022-09-09 0 1.860 1.700 1.860 - - 0 0 - 1.742 1.592 1.742 - - 0 - 0.00%
2022-09-08 0 1.860 1.660 1.860 - - 0 0 - 1.742 1.555 1.742 - - 0 - 0.00%
2022-09-07 0 1.860 1.680 1.860 - - 0 0 - 1.742 1.573 1.742 - - 0 - 0.00%
2022-09-06 0 1.860 1.660 1.860 - - 0 0 - 1.742 1.555 1.742 - - 0 - 0.00%
2022-09-05 0 1.860 1.720 1.860 - - 0 0 - 1.742 1.611 1.742 - - 0 - 0.00%
2022-09-02 0 1.860 1.650 1.860 - - 0 0 - 1.742 1.545 1.742 - - 0 - 0.00%
2022-09-01 0 1.860 1.650 1.860 1.650 1.860 56,000 95,780 1.7104 1.742 1.545 1.742 1.545 1.742 59,797 1.6017 0.00%
2022-08-31 0 1.860 1.830 1.860 - - 0 0 - 1.742 1.714 1.742 - - 0 - 0.00%
2022-08-30 0 1.860 1.840 1.900 - - 0 0 - 1.742 1.723 1.779 - - 0 - 0.00%
2022-08-29 0 1.860 1.840 1.860 1.860 1.880 42,000 78,160 1.8610 1.742 1.723 1.742 1.742 1.761 44,848 1.7428 0.00%
2022-08-26 0 1.860 1.860 2.090 - - 0 0 - 1.742 1.742 1.957 - - 0 - 0.00%
2022-08-25 0 1.860 1.860 2.020 - - 0 0 - 1.742 1.742 1.892 - - 0 - 0.00%
2022-08-24 0 1.860 1.850 2.100 1.860 1.880 18,000 33,560 1.8644 1.742 1.733 1.967 1.742 1.761 19,221 1.7460 -0.53%
2022-08-23 0 1.870 1.870 2.000 1.870 1.960 46,000 86,520 1.8809 1.751 1.751 1.873 1.751 1.836 49,119 1.7614 -5.08%
2022-08-22 0 1.970 1.870 2.070 - - 0 0 - 1.845 1.751 1.939 - - 0 - 0.00%
2022-08-19 0 1.970 1.930 1.970 - - 0 0 - 1.845 1.807 1.845 - - 0 - 0.00%
2022-08-18 0 1.970 1.930 2.070 - - 0 0 - 1.845 1.807 1.939 - - 0 - 0.00%
2022-08-17 0 1.970 1.930 1.970 - - 0 0 - 1.845 1.807 1.845 - - 0 - 0.00%
2022-08-16 0 1.970 1.930 2.100 - - 0 0 - 1.845 1.807 1.967 - - 0 - 0.00%
2022-08-15 0 1.970 1.940 2.100 - - 0 0 - 1.845 1.817 1.967 - - 0 - 0.00%
2022-08-12 0 1.970 1.930 2.100 - - 0 0 - 1.845 1.807 1.967 - - 0 - 0.00%
2022-08-11 0 1.970 1.970 2.150 - - 0 0 - 1.845 1.845 2.013 - - 0 - 1.03%
2022-08-10 0 1.950 1.930 2.150 - - 0 0 - 1.826 1.807 2.013 - - 0 - 0.00%
2022-08-09 0 1.950 1.950 2.150 - - 0 0 - 1.826 1.826 2.013 - - 0 - 0.00%
2022-08-08 0 1.950 1.930 2.150 1.950 2.000 14,000 27,500 1.9643 1.826 1.807 2.013 1.826 1.873 14,949 1.8395 -1.02%
2022-08-05 0 1.970 1.950 2.030 - - 0 0 - 1.845 1.826 1.901 - - 0 - 0.00%
2022-08-04 0 1.970 1.900 2.050 1.970 1.970 10,000 19,700 1.9700 1.845 1.779 1.920 1.845 1.845 10,678 1.8449 2.60%
2022-08-03 0 1.920 1.910 - - - 0 0 - 1.798 1.789 - - - 0 - 0.00%
2022-08-02 0 1.920 1.920 1.940 1.900 1.950 84,000 162,120 1.9300 1.798 1.798 1.817 1.779 1.826 89,696 1.8074 -4.00%
2022-08-01 0 2.000 1.920 2.200 - - 0 0 - 1.873 1.798 2.060 - - 0 - 0.00%
2022-07-29 0 2.000 1.980 2.150 2.000 2.050 32,000 64,900 2.0281 1.873 1.854 2.013 1.873 1.920 34,170 1.8993 -1.48%
2022-07-28 0 2.030 2.020 2.150 2.030 2.030 10,020 20,339 2.0298 1.901 1.892 2.013 1.901 1.901 10,699 1.9009 0.00%
2022-07-27 0 2.030 2.000 2.150 - - 0 0 - 1.901 1.873 2.013 - - 0 - 0.00%
2022-07-26 0 2.030 2.030 2.160 1.970 2.010 20,000 39,760 1.9880 1.901 1.901 2.023 1.845 1.882 21,356 1.8618 -1.93%
2022-07-25 0 2.070 2.000 2.070 2.080 2.080 32,000 66,560 2.0800 1.939 1.873 1.939 1.948 1.948 34,170 1.9479 -0.48%
2022-07-22 0 2.080 2.050 2.180 - - 0 0 - 1.948 1.920 2.042 - - 0 - 0.00%
2022-07-21 0 2.080 2.080 2.250 2.080 2.110 20,000 42,020 2.1010 1.948 1.948 2.107 1.948 1.976 21,356 1.9676 -8.77%
2022-07-20 0 2.280 2.040 2.300 2.280 2.280 6,000 13,680 2.2800 2.135 1.910 2.154 2.135 2.135 6,407 2.1352 4.59%
2022-07-19 0 2.180 2.100 2.280 - - 0 0 - 2.042 1.967 2.135 - - 0 - 0.00%
2022-07-18 0 2.180 2.180 2.360 - - 0 0 - 2.042 2.042 2.210 - - 0 - 1.40%
2022-07-15 0 2.150 2.100 2.340 - - 0 0 - 2.013 1.967 2.191 - - 0 - 0.00%
2022-07-14 0 2.150 2.060 2.300 - - 0 0 - 2.013 1.929 2.154 - - 0 - 0.00%
2022-07-13 0 2.150 2.150 2.380 2.140 2.140 2,000 4,280 2.1400 2.013 2.013 2.229 2.004 2.004 2,136 2.0041 -6.11%
2022-07-12 0 2.290 2.100 2.290 - - 0 0 - 2.145 1.967 2.145 - - 0 - -0.43%
2022-07-11 0 2.300 2.110 2.300 - - 0 0 - 2.154 1.976 2.154 - - 0 - 0.00%
2022-07-08 0 2.300 2.150 2.300 - - 0 0 - 2.154 2.013 2.154 - - 0 - 0.00%
2022-07-07 0 2.300 2.170 2.390 - - 0 0 - 2.154 2.032 2.238 - - 0 - 0.00%
2022-07-06 0 2.300 2.050 2.400 2.300 2.300 10,000 23,000 2.3000 2.154 1.920 2.248 2.154 2.154 10,678 2.1539 0.44%
2022-07-05 0 2.290 2.260 2.390 2.290 2.290 10,000 22,900 2.2900 2.145 2.116 2.238 2.145 2.145 10,678 2.1446 4.09%
2022-07-04 0 2.200 2.160 2.300 2.200 2.210 16,000 35,080 2.1925 2.060 2.023 2.154 2.060 2.070 17,085 2.0533 -8.33%
2022-06-30 0 2.400 2.200 2.400 - - 0 0 - 2.248 2.060 2.248 - - 0 - 0.00%
2022-06-29 0 2.400 2.210 2.400 2.400 2.400 2,000 4,800 2.4000 2.248 2.070 2.248 2.248 2.248 2,136 2.2476 -0.83%
2022-06-28 0 2.420 2.350 2.420 2.400 2.440 56,000 134,640 2.4043 2.266 2.201 2.266 2.248 2.285 59,797 2.2516 7.56%
2022-06-27 0 2.250 2.230 2.300 2.200 2.250 18,000 40,300 2.2389 2.107 2.088 2.154 2.060 2.107 19,221 2.0967 2.27%
2022-06-24 0 2.200 2.200 2.280 2.190 2.200 18,000 39,560 2.1978 2.060 2.060 2.135 2.051 2.060 19,221 2.0582 -6.38%
2022-06-23 0 2.350 2.080 2.350 2.050 2.450 10,000 21,340 2.1340 2.201 1.948 2.201 1.920 2.294 10,678 1.9985 11.37%
2022-06-22 0 2.110 2.100 2.400 2.060 2.110 22,000 45,760 2.0800 1.976 1.967 2.248 1.929 1.976 23,492 1.9479 -4.09%
2022-06-21 0 2.200 2.100 2.220 2.190 2.200 20,000 43,940 2.1970 2.060 1.967 2.079 2.051 2.060 21,356 2.0575 -1.35%
2022-06-20 0 2.230 2.020 2.250 - - 0 0 - 2.088 1.892 2.107 - - 0 - 0.00%
2022-06-17 0 2.230 2.060 2.230 - - 0 0 - 2.088 1.929 2.088 - - 0 - 0.00%
2022-06-16 0 2.230 2.200 2.240 2.150 2.550 66,000 151,860 2.3009 2.088 2.060 2.098 2.013 2.388 70,476 2.1548 1.36%
2022-06-15 0 2.200 2.160 2.250 - - 0 0 - 2.060 2.023 2.107 - - 0 - 0.00%
2022-06-14 0 2.200 2.110 2.300 2.200 2.200 30,000 66,000 2.2000 2.060 1.976 2.154 2.060 2.060 32,034 2.0603 0.00%
2022-06-13 0 2.200 2.200 2.250 2.200 2.200 4,000 8,800 2.2000 2.060 2.060 2.107 2.060 2.060 4,271 2.0603 0.00%
2022-06-10 0 2.200 2.200 2.250 2.150 2.250 50,000 109,500 2.1900 2.060 2.060 2.107 2.013 2.107 53,391 2.0509 -2.22%
2022-06-09 0 2.250 2.250 2.270 2.250 2.300 18,000 40,700 2.2611 2.107 2.107 2.126 2.107 2.154 19,221 2.1175 -2.17%
2022-06-08 0 2.300 2.260 2.330 2.300 2.400 14,000 32,600 2.3286 2.154 2.116 2.182 2.154 2.248 14,949 2.1807 -4.17%
2022-06-07 0 2.400 2.400 2.450 2.350 2.400 22,000 52,300 2.3773 2.248 2.248 2.294 2.201 2.248 23,492 2.2263 2.13%
2022-06-06 0 2.350 2.270 2.350 2.300 2.350 26,000 60,560 2.3292 2.201 2.126 2.201 2.154 2.201 27,763 2.1813 2.17%
2022-06-02 0 2.300 2.290 2.300 2.300 2.300 70,000 161,000 2.3000 2.154 2.145 2.154 2.154 2.154 74,747 2.1539 0.44%
2022-06-01 0 2.290 2.250 2.300 2.260 2.310 140,000 317,360 2.2669 2.145 2.107 2.154 2.116 2.163 149,494 2.1229 -3.38%
2022-05-31 0 2.370 2.350 2.370 2.350 2.390 40,000 95,060 2.3765 2.219 2.201 2.219 2.201 2.238 42,712 2.2256 0.00%
2022-05-30 0 2.370 2.360 2.500 2.370 2.540 22,000 53,780 2.4445 2.219 2.210 2.341 2.219 2.379 23,492 2.2893 -6.69%
2022-05-27 0 2.540 2.540 2.750 2.490 2.850 42,000 109,480 2.6067 2.379 2.379 2.575 2.332 2.669 44,848 2.4411 -4.87%
2022-05-26 0 2.670 2.500 2.700 - - 0 0 - 2.500 2.341 2.529 - - 0 - 0.00%
2022-05-25 0 2.670 2.510 2.670 - - 0 0 - 2.500 2.351 2.500 - - 0 - -1.11%
2022-05-24 0 2.700 2.510 2.700 2.700 2.720 34,000 92,280 2.7141 2.529 2.351 2.529 2.529 2.547 36,306 2.5418 0.00%
2022-05-23 0 2.700 2.550 2.700 - - 0 0 - 2.529 2.388 2.529 - - 0 - -2.17%
2022-05-20 0 2.760 2.600 2.760 2.550 2.770 108,000 296,220 2.7428 2.585 2.435 2.585 2.388 2.594 115,324 2.5686 0.36%
2022-05-19 0 2.750 2.650 2.800 2.700 2.750 100,000 270,500 2.7050 2.575 2.482 2.622 2.529 2.575 106,781 2.5332 1.85%
2022-05-18 0 2.700 2.500 2.750 2.700 2.700 10,000 27,000 2.7000 2.529 2.341 2.575 2.529 2.529 10,678 2.5285 0.00%
2022-05-17 0 2.700 2.550 2.710 2.500 2.700 152,000 383,800 2.5250 2.529 2.388 2.538 2.341 2.529 162,307 2.3647 7.57%
2022-05-16 0 2.510 2.510 2.640 2.500 2.520 152,000 380,840 2.5055 2.351 2.351 2.472 2.341 2.360 162,307 2.3464 0.00%
2022-05-13 0 2.510 2.560 2.600 2.500 2.510 24,000 60,100 2.5042 2.351 2.397 2.435 2.341 2.351 25,627 2.3451 2.45%
2022-05-12 0 2.450 2.450 2.550 2.450 3.050 778,000 2,117,080 2.7212 2.294 2.294 2.388 2.294 2.856 830,757 2.5484 -18.06%
2022-05-11 0 2.990 2.990 3.000 2.500 3.200 1,218,376 3,415,168 2.8030 2.800 2.800 2.809 2.341 2.997 1,300,995 2.6250 23.05%
2022-05-10 0 2.430 2.430 2.480 2.340 2.590 550,000 1,350,680 2.4558 2.276 2.276 2.323 2.191 2.426 587,296 2.2998 0.41%
2022-05-06 0 2.420 2.200 2.480 2.180 2.420 304,000 697,240 2.2936 2.266 2.060 2.323 2.042 2.266 324,615 2.1479 11.01%
2022-05-05 0 2.180 2.100 2.180 2.060 2.190 159,864 333,846 2.0883 2.042 1.967 2.042 1.929 2.051 170,705 1.9557 5.83%
2022-05-04 0 2.060 2.020 2.070 2.060 2.060 18,000 37,080 2.0600 1.929 1.892 1.939 1.929 1.929 19,221 1.9292 3.00%
2022-05-03 0 2.000 2.000 2.070 - - 0 0 - 1.873 1.873 1.939 - - 0 - 0.00%
2022-04-29 0 2.000 2.000 2.070 1.920 2.000 12,000 23,840 1.9867 1.873 1.873 1.939 1.798 1.873 12,814 1.8605 0.00%
2022-04-28 0 2.000 2.000 2.050 2.000 2.000 36,000 72,000 2.0000 1.873 1.873 1.920 1.873 1.873 38,441 1.8730 0.00%
2022-04-27 0 2.000 2.000 2.080 1.850 2.080 372,176 721,243 1.9379 1.873 1.873 1.948 1.733 1.948 397,414 1.8148 8.11%
2022-04-26 0 1.850 1.800 1.880 1.850 1.880 196,000 364,380 1.8591 1.733 1.686 1.761 1.733 1.761 209,291 1.7410 0.00%
2022-04-25 0 1.850 1.700 1.850 - - 0 0 - 1.733 1.592 1.733 - - 0 - 0.00%
2022-04-22 0 1.850 1.700 1.850 1.850 1.880 36,000 66,780 1.8550 1.733 1.592 1.733 1.733 1.761 38,441 1.7372 2.21%
2022-04-21 0 1.810 1.810 1.840 - - 0 0 - 1.695 1.695 1.723 - - 0 - 0.56%
2022-04-20 0 1.800 1.620 1.850 1.800 1.800 2,000 3,600 1.8000 1.686 1.517 1.733 1.686 1.686 2,136 1.6857 1.12%
2022-04-19 0 1.780 1.620 1.780 1.780 1.780 34,000 60,520 1.7800 1.667 1.517 1.667 1.667 1.667 36,306 1.6670 -1.11%
2022-04-14 0 1.800 1.620 1.840 - - 0 0 - 1.686 1.517 1.723 - - 0 - 0.00%
2022-04-13 0 1.800 1.620 1.850 1.750 1.800 24,441 43,301 1.7717 1.686 1.517 1.733 1.639 1.686 26,098 1.6591 0.00%
2022-04-12 0 1.800 1.670 1.800 - - 0 0 - 1.686 1.564 1.686 - - 0 - 0.00%
2022-04-11 0 1.800 1.670 1.800 - - 0 0 - 1.686 1.564 1.686 - - 0 - 0.00%
2022-04-08 0 1.800 1.670 1.800 1.800 1.800 10,000 18,000 1.8000 1.686 1.564 1.686 1.686 1.686 10,678 1.6857 0.00%
2022-04-07 0 1.800 1.670 1.800 1.800 1.810 32,000 57,820 1.8069 1.686 1.564 1.686 1.686 1.695 34,170 1.6921 0.00%
2022-04-06 0 1.800 1.800 1.850 - - 0 0 - 1.686 1.686 1.733 - - 0 - 0.00%
2022-04-04 0 1.800 1.800 1.840 - - 0 0 - 1.686 1.686 1.723 - - 0 - 0.00%
2022-04-01 0 1.800 1.800 1.850 1.800 1.800 10,000 18,000 1.8000 1.686 1.686 1.733 1.686 1.686 10,678 1.6857 0.00%
2022-03-31 0 1.800 1.670 1.850 1.800 1.850 64,000 117,200 1.8313 1.686 1.564 1.733 1.686 1.733 68,340 1.7150 0.00%
2022-03-30 0 1.800 1.680 1.830 1.800 1.800 36,000 64,800 1.8000 1.686 1.573 1.714 1.686 1.686 38,441 1.6857 1.12%
2022-03-29 0 1.780 1.590 1.800 - - 0 0 - 1.667 1.489 1.686 - - 0 - 0.00%
2022-03-28 0 1.780 1.720 1.790 - - 0 0 - 1.667 1.611 1.676 - - 0 - -0.56%
2022-03-25 0 1.790 1.700 1.800 1.800 1.800 10,000 18,000 1.8000 1.676 1.592 1.686 1.686 1.686 10,678 1.6857 -0.56%
2022-03-24 0 1.800 1.700 1.830 1.800 1.850 26,000 47,800 1.8385 1.686 1.592 1.714 1.686 1.733 27,763 1.7217 0.00%
2022-03-23 0 1.800 1.700 1.810 - - 0 0 - 1.686 1.592 1.695 - - 0 - 0.00%
2022-03-22 0 1.800 1.700 1.800 1.740 1.800 102,000 179,880 1.7635 1.686 1.592 1.686 1.630 1.686 108,917 1.6515 3.45%
2022-03-21 0 1.740 1.700 1.740 1.670 1.740 28,000 48,220 1.7221 1.630 1.592 1.630 1.564 1.630 29,899 1.6128 4.19%
2022-03-18 0 1.670 1.750 1.780 1.500 1.670 74,000 113,180 1.5295 1.564 1.639 1.667 1.405 1.564 79,018 1.4323 11.33%
2022-03-17 0 1.500 1.450 1.850 1.500 1.590 158,000 244,440 1.5471 1.405 1.358 1.733 1.405 1.489 168,714 1.4488 -10.71%
2022-03-16 0 1.680 1.550 1.700 1.600 1.680 16,000 26,060 1.6288 1.573 1.452 1.592 1.498 1.573 17,085 1.5253 5.00%
2022-03-15 0 1.600 1.600 1.800 1.550 1.620 46,000 72,680 1.5800 1.498 1.498 1.686 1.452 1.517 49,119 1.4797 -0.62%
2022-03-14 0 1.610 1.550 1.690 1.600 1.720 202,000 332,660 1.6468 1.508 1.452 1.583 1.498 1.611 215,698 1.5423 -11.05%
2022-03-11 0 1.810 1.740 1.810 1.820 1.820 20,000 36,400 1.8200 1.695 1.630 1.695 1.704 1.704 21,356 1.7044 -0.55%
2022-03-10 0 1.820 1.700 1.840 1.800 1.820 8,000 14,500 1.8125 1.704 1.592 1.723 1.686 1.704 8,542 1.6974 7.69%
2022-03-09 0 1.690 1.690 1.820 1.680 1.680 2,000 3,360 1.6800 1.583 1.583 1.704 1.573 1.573 2,136 1.5733 0.00%
2022-03-08 0 1.690 1.680 1.800 1.690 1.690 2,000 3,380 1.6900 1.583 1.573 1.686 1.583 1.583 2,136 1.5827 0.60%
2022-03-07 0 1.680 1.680 1.820 1.680 1.700 60,000 101,960 1.6993 1.573 1.573 1.704 1.573 1.592 64,069 1.5914 -1.18%
2022-03-04 0 1.700 1.650 1.840 - - 0 0 - 1.592 1.545 1.723 - - 0 - 0.00%
2022-03-03 0 1.700 1.650 1.850 - - 0 0 - 1.592 1.545 1.733 - - 0 - 0.00%
2022-03-02 0 1.700 1.670 1.840 - - 0 0 - 1.592 1.564 1.723 - - 0 - 0.00%
2022-03-01 0 1.700 1.700 1.830 1.700 1.710 18,000 30,620 1.7011 1.592 1.592 1.714 1.592 1.601 19,221 1.5931 -0.58%
2022-02-28 0 1.710 1.710 1.830 1.710 1.710 8,000 13,680 1.7100 1.601 1.601 1.714 1.601 1.601 8,542 1.6014 -0.58%
2022-02-25 0 1.720 1.700 1.850 - - 0 0 - 1.611 1.592 1.733 - - 0 - 0.00%
2022-02-24 0 1.720 1.720 1.810 1.720 1.820 34,000 59,560 1.7518 1.611 1.611 1.695 1.611 1.704 36,306 1.6405 -5.49%
2022-02-23 0 1.820 1.820 1.850 1.820 1.860 100,000 185,020 1.8502 1.704 1.704 1.733 1.704 1.742 106,781 1.7327 -1.62%
2022-02-22 0 1.850 1.720 1.850 1.720 1.850 188,000 345,280 1.8366 1.733 1.611 1.733 1.611 1.733 200,748 1.7200 0.00%
2022-02-21 0 1.850 1.850 2.010 1.850 1.850 16,000 29,600 1.8500 1.733 1.733 1.882 1.733 1.733 17,085 1.7325 0.00%
2022-02-18 0 1.850 1.850 1.900 1.850 1.850 20,000 37,000 1.8500 1.733 1.733 1.779 1.733 1.733 21,356 1.7325 -2.63%
2022-02-17 0 1.900 1.860 1.900 1.900 1.900 12,000 22,800 1.9000 1.779 1.742 1.779 1.779 1.779 12,814 1.7793 0.00%
2022-02-16 0 1.900 1.880 1.900 - - 0 0 - 1.779 1.761 1.779 - - 0 - -0.52%
2022-02-15 0 1.910 1.880 1.910 1.880 1.910 26,000 49,600 1.9077 1.789 1.761 1.789 1.761 1.789 27,763 1.7865 1.60%
2022-02-14 0 1.880 1.880 1.910 - - 0 0 - 1.761 1.761 1.789 - - 0 - 0.00%
2022-02-11 0 1.880 1.860 1.880 1.870 1.880 14,000 26,260 1.8757 1.761 1.742 1.761 1.751 1.761 14,949 1.7566 0.00%
2022-02-10 0 1.880 1.850 1.900 1.880 1.880 4,000 7,520 1.8800 1.761 1.733 1.779 1.761 1.761 4,271 1.7606 -1.57%
2022-02-09 0 1.910 1.910 2.010 - - 0 0 - 1.789 1.789 1.882 - - 0 - 0.00%
2022-02-08 0 1.910 1.900 1.910 - - 0 0 - 1.789 1.779 1.789 - - 0 - 0.00%
2022-02-07 0 1.910 1.910 1.960 1.900 1.900 22,000 41,800 1.9000 1.789 1.789 1.836 1.779 1.779 23,492 1.7793 -2.05%
2022-02-04 0 1.950 1.950 2.100 1.940 1.940 6,000 11,640 1.9400 1.826 1.826 1.967 1.817 1.817 6,407 1.8168 0.52%
2022-01-31 0 1.940 1.900 1.980 - - 0 0 - 1.817 1.779 1.854 - - 0 - 0.00%
2022-01-28 0 1.940 1.850 1.980 - - 0 0 - 1.817 1.733 1.854 - - 0 - 0.00%
2022-01-27 0 1.940 1.930 1.940 1.900 1.940 28,000 53,520 1.9114 1.817 1.807 1.817 1.779 1.817 29,899 1.7900 2.11%
2022-01-26 0 1.900 1.900 2.090 - - 2,000 3,800 1.9000 1.779 1.779 1.957 - - 2,136 1.7793 0.00%
2022-01-25 0 1.900 1.900 1.980 1.900 1.900 4,000 7,600 1.9000 1.779 1.779 1.854 1.779 1.779 4,271 1.7793 -4.52%
2022-01-24 0 1.990 1.940 2.000 - - 0 0 - 1.864 1.817 1.873 - - 0 - 0.00%
2022-01-21 0 1.990 1.980 1.990 - - 0 0 - 1.864 1.854 1.864 - - 0 - 0.00%
2022-01-20 0 1.990 1.980 2.000 - - 0 0 - 1.864 1.854 1.873 - - 0 - 0.00%
2022-01-19 0 1.990 1.930 2.050 - - 0 0 - 1.864 1.807 1.920 - - 0 - 0.00%
2022-01-18 0 1.990 1.930 2.050 - - 0 0 - 1.864 1.807 1.920 - - 0 - 0.00%
2022-01-17 0 1.990 1.940 2.000 - - 0 0 - 1.864 1.817 1.873 - - 0 - 0.00%
2022-01-14 0 1.990 1.880 - - - 0 0 - 1.864 1.761 - - - 0 - 0.00%
2022-01-13 0 1.990 1.950 2.150 1.980 1.990 6,000 11,900 1.9833 1.864 1.826 2.013 1.854 1.864 6,407 1.8574 0.51%
2022-01-12 0 1.980 1.930 1.980 1.880 2.000 56,000 107,840 1.9257 1.854 1.807 1.854 1.761 1.873 59,797 1.8034 0.00%
2022-01-11 0 1.980 1.970 1.980 1.960 1.980 22,000 43,440 1.9745 1.854 1.845 1.854 1.836 1.854 23,492 1.8492 -3.41%
2022-01-10 0 2.050 2.050 2.090 1.940 2.030 20,000 39,480 1.9740 1.920 1.920 1.957 1.817 1.901 21,356 1.8486 1.49%
2022-01-07 0 2.020 2.020 2.070 1.940 2.070 26,000 51,800 1.9923 1.892 1.892 1.939 1.817 1.939 27,763 1.8658 -3.81%
2022-01-06 0 2.100 2.020 2.100 - - 0 0 - 1.967 1.892 1.967 - - 0 - -2.33%
2022-01-05 0 2.150 2.010 2.150 - - 0 0 - 2.013 1.882 2.013 - - 0 - 0.00%
2022-01-04 0 2.150 2.150 2.290 2.100 2.110 6,000 12,620 2.1033 2.013 2.013 2.145 1.967 1.976 6,407 1.9698 2.87%
2022-01-03 0 2.090 2.040 2.300 2.090 2.090 2,000 4,180 2.0900 1.957 1.910 2.154 1.957 1.957 2,136 1.9573 0.00%
2021-12-31 0 2.090 2.040 2.290 - - 0 0 - 1.957 1.910 2.145 - - 0 - 0.00%
2021-12-30 0 2.090 2.080 2.330 2.090 2.090 10,000 20,900 2.0900 1.957 1.948 2.182 1.957 1.957 10,678 1.9573 0.00%
2021-12-29 0 2.090 2.030 2.320 - - 0 0 - 1.957 1.901 2.173 - - 0 - 0.00%
2021-12-28 0 2.090 2.090 2.330 - - 0 0 - 1.957 1.957 2.182 - - 0 - 0.00%
2021-12-24 0 2.090 2.040 2.330 - - 0 0 - 1.957 1.910 2.182 - - 0 - 0.00%
2021-12-23 0 2.090 2.030 2.090 2.090 2.090 2,000 4,180 2.0900 1.957 1.901 1.957 1.957 1.957 2,136 1.9573 -0.95%
2021-12-22 0 2.110 2.050 2.330 - - 0 0 - 1.976 1.920 2.182 - - 0 - 0.00%
2021-12-21 0 2.110 2.030 2.330 - - 0 0 - 1.976 1.901 2.182 - - 0 - 0.00%
2021-12-20 0 2.110 2.110 2.340 2.090 2.090 10,000 20,900 2.0900 1.976 1.976 2.191 1.957 1.957 10,678 1.9573 0.48%
2021-12-17 0 2.100 2.100 2.220 2.100 2.160 6,000 12,720 2.1200 1.967 1.967 2.079 1.967 2.023 6,407 1.9854 0.00%
2021-12-16 0 2.100 2.070 2.170 2.100 2.100 4,000 8,400 2.1000 1.967 1.939 2.032 1.967 1.967 4,271 1.9666 0.00%
2021-12-15 0 2.100 2.100 2.180 2.100 2.100 6,000 12,600 2.1000 1.967 1.967 2.042 1.967 1.967 6,407 1.9666 0.48%
2021-12-14 0 2.090 2.090 2.180 - - 0 0 - 1.957 1.957 2.042 - - 0 - 0.00%
2021-12-13 0 2.090 2.090 2.200 - - 0 0 - 1.957 1.957 2.060 - - 0 - 0.00%
2021-12-10 0 2.090 2.090 2.210 - - 0 0 - 1.957 1.957 2.070 - - 0 - 0.00%
2021-12-09 0 2.090 2.090 2.180 2.080 2.100 6,000 12,560 2.0933 1.957 1.957 2.042 1.948 1.967 6,407 1.9604 -0.48%
2021-12-08 0 2.100 2.080 2.170 - - 0 0 - 1.967 1.948 2.032 - - 0 - 0.00%
2021-12-07 0 2.100 2.100 2.180 - - 0 0 - 1.967 1.967 2.042 - - 0 - 0.00%
2021-12-06 0 2.100 2.080 2.190 2.080 2.100 16,000 33,480 2.0925 1.967 1.948 2.051 1.948 1.967 17,085 1.9596 0.00%
2021-12-03 0 2.100 2.050 2.260 2.080 2.170 26,000 55,240 2.1246 1.967 1.920 2.116 1.948 2.032 27,763 1.9897 -2.78%
2021-12-02 0 2.160 2.140 2.260 2.100 2.170 32,000 68,100 2.1281 2.023 2.004 2.116 1.967 2.032 34,170 1.9930 -6.90%
2021-12-01 0 2.320 2.110 2.320 - - 0 0 - 2.173 1.976 2.173 - - 0 - 0.00%
2021-11-30 0 2.320 2.110 2.320 - - 0 0 - 2.173 1.976 2.173 - - 0 - 0.00%
2021-11-29 0 2.320 2.240 2.340 - - 0 0 - 2.173 2.098 2.191 - - 0 - 0.00%
2021-11-26 0 2.320 2.240 2.320 - - 0 0 - 2.173 2.098 2.173 - - 0 - -1.69%
2021-11-25 0 2.360 2.250 2.360 - - 0 0 - 2.210 2.107 2.210 - - 0 - 0.00%
2021-11-24 0 2.360 2.250 2.360 - - 0 0 - 2.210 2.107 2.210 - - 0 - 0.00%
2021-11-23 0 2.360 2.240 2.360 2.360 2.360 18,000 42,480 2.3600 2.210 2.098 2.210 2.210 2.210 19,221 2.2101 0.00%
2021-11-22 0 2.360 2.260 2.360 2.230 2.390 100,000 235,520 2.3552 2.210 2.116 2.210 2.088 2.238 106,781 2.2056 6.31%
2021-11-19 0 2.220 2.220 2.320 - - 0 0 - 2.079 2.079 2.173 - - 0 - 2.78%
2021-11-18 0 2.160 2.160 2.300 1.970 2.100 74,000 150,000 2.0270 2.023 2.023 2.154 1.845 1.967 79,018 1.8983 -5.68%
2021-11-17 0 2.290 2.200 2.430 - - 0 0 - 2.145 2.060 2.276 - - 0 - 0.00%
2021-11-16 0 2.290 2.300 2.360 2.240 2.290 24,000 54,560 2.2733 2.145 2.154 2.210 2.098 2.145 25,627 2.1290 0.00%
2021-11-15 0 2.290 2.290 2.420 2.200 2.290 34,000 76,800 2.2588 2.145 2.145 2.266 2.060 2.145 36,306 2.1154 0.44%
2021-11-12 0 2.280 2.200 2.300 2.280 2.300 47,324 108,325 2.2890 2.135 2.060 2.154 2.135 2.154 50,533 2.1436 -2.15%
2021-11-11 0 2.330 2.330 2.420 2.300 2.300 14,000 32,200 2.3000 2.182 2.182 2.266 2.154 2.154 14,949 2.1539 -2.10%
2021-11-10 0 2.380 2.310 2.390 2.380 2.430 74,000 179,160 2.4211 2.229 2.163 2.238 2.229 2.276 79,018 2.2673 0.00%
2021-11-09 0 2.380 2.300 2.380 2.370 2.380 18,000 42,680 2.3711 2.229 2.154 2.229 2.219 2.229 19,221 2.2205 3.93%
2021-11-08 0 2.290 2.290 2.380 2.280 2.400 70,000 163,720 2.3389 2.145 2.145 2.229 2.135 2.248 74,747 2.1903 2.69%
2021-11-05 0 2.230 2.230 2.270 2.220 2.220 4,000 8,880 2.2200 2.088 2.088 2.126 2.079 2.079 4,271 2.0790 0.45%
2021-11-04 0 2.220 2.060 2.270 - - 0 0 - 2.079 1.929 2.126 - - 0 - 0.00%
2021-11-03 0 2.220 2.040 2.270 - - 0 0 - 2.079 1.910 2.126 - - 0 - -0.89%
2021-11-02 0 2.240 2.130 2.280 - - 0 0 - 2.098 1.995 2.135 - - 0 - 0.00%
2021-11-01 0 2.240 2.150 2.260 2.220 2.240 6,000 13,360 2.2267 2.098 2.013 2.116 2.079 2.098 6,407 2.0853 3.70%
2021-10-29 0 2.160 2.100 2.290 - - 0 0 - 2.023 1.967 2.145 - - 0 - 0.00%
2021-10-28 0 2.160 2.100 2.250 - - 0 0 - 2.023 1.967 2.107 - - 0 - 0.00%
2021-10-27 0 2.160 2.160 2.190 2.160 2.160 2,000 4,320 2.1600 2.023 2.023 2.051 2.023 2.023 2,136 2.0228 0.00%
2021-10-26 0 2.160 2.160 2.190 2.160 2.160 6,000 12,960 2.1600 2.023 2.023 2.051 2.023 2.023 6,407 2.0228 0.00%
2021-10-25 0 2.160 2.160 2.260 2.160 2.270 8,000 17,940 2.2425 2.023 2.023 2.116 2.023 2.126 8,542 2.1001 0.47%
2021-10-22 0 2.150 2.150 2.260 - - 0 0 - 2.013 2.013 2.116 - - 0 - 2.38%
2021-10-21 0 2.100 2.100 2.250 2.100 2.100 16,000 33,600 2.1000 1.967 1.967 2.107 1.967 1.967 17,085 1.9666 0.48%
2021-10-20 0 2.090 2.080 2.220 - - 0 0 - 1.957 1.948 2.079 - - 0 - 0.48%
2021-10-19 0 2.080 2.150 2.260 2.070 2.270 14,000 29,440 2.1029 1.948 2.013 2.116 1.939 2.126 14,949 1.9693 -0.95%
2021-10-18 0 2.100 2.100 2.300 - - 0 0 - 1.967 1.967 2.154 - - 0 - 0.00%
2021-10-15 0 2.100 2.100 2.200 2.100 2.110 14,000 29,500 2.1071 1.967 1.967 2.060 1.967 1.976 14,949 1.9733 -3.23%
2021-10-12 0 2.170 2.100 2.300 - - 0 0 - 2.032 1.967 2.154 - - 0 - 0.00%
2021-10-11 0 2.170 2.050 2.200 - - 0 0 - 2.032 1.920 2.060 - - 0 - 0.00%
2021-10-08 0 2.170 2.070 2.200 - - 0 0 - 2.032 1.939 2.060 - - 0 - -1.36%
2021-10-07 0 2.200 2.100 2.200 2.090 2.200 20,000 42,880 2.1440 2.060 1.967 2.060 1.957 2.060 21,356 2.0078 6.80%
2021-10-06 0 2.060 2.070 2.130 2.050 2.130 18,000 37,380 2.0767 1.929 1.939 1.995 1.920 1.995 19,221 1.9448 -3.29%
2021-10-05 0 2.130 2.100 2.140 2.140 2.150 8,000 17,140 2.1425 1.995 1.967 2.004 2.004 2.013 8,542 2.0064 -0.47%
2021-10-04 0 2.140 2.120 2.140 2.140 2.140 10,000 21,520 2.1520 2.004 1.985 2.004 2.004 2.004 10,678 2.0153 2.39%
2021-09-30 0 2.090 2.060 2.090 2.090 2.090 6,000 12,540 2.0900 1.957 1.929 1.957 1.957 1.957 6,407 1.9573 0.00%
2021-09-29 0 2.090 2.060 2.100 2.100 2.100 6,000 12,600 2.1000 1.957 1.929 1.967 1.967 1.967 6,407 1.9666 -0.95%
2021-09-28 0 2.110 2.110 2.200 2.100 2.100 4,000 8,400 2.1000 1.976 1.976 2.060 1.967 1.967 4,271 1.9666 0.00%
2021-09-27 0 2.110 2.060 2.120 - - 0 0 - 1.976 1.929 1.985 - - 0 - -0.47%
2021-09-24 0 2.120 2.050 2.140 - - 0 0 - 1.985 1.920 2.004 - - 0 - -0.93%
2021-09-23 0 2.140 2.060 2.300 - - 0 0 - 2.004 1.929 2.154 - - 0 - 0.00%
2021-09-21 0 2.140 2.050 2.290 - - 0 0 - 2.004 1.920 2.145 - - 0 - 0.00%
2021-09-20 0 2.140 2.140 2.220 2.000 2.140 20,000 40,860 2.0430 2.004 2.004 2.079 1.873 2.004 21,356 1.9133 -3.17%
2021-09-17 0 2.210 2.120 2.240 2.220 2.220 2,000 4,440 2.2200 2.070 1.985 2.098 2.079 2.079 2,136 2.0790 1.38%
2021-09-16 0 2.180 2.100 2.200 2.190 2.200 152,000 334,280 2.1992 2.042 1.967 2.060 2.051 2.060 162,307 2.0596 -0.46%
2021-09-15 0 2.190 2.050 2.230 2.200 2.230 64,000 140,920 2.2019 2.051 1.920 2.088 2.060 2.088 68,340 2.0620 2.34%
2021-09-14 0 2.140 2.140 2.200 2.140 2.140 18,000 38,520 2.1400 2.004 2.004 2.060 2.004 2.004 19,221 2.0041 3.88%
2021-09-13 0 2.060 2.060 2.140 2.000 2.000 4,000 8,000 2.0000 1.929 1.929 2.004 1.873 1.873 4,271 1.8730 -3.74%
2021-09-10 0 2.140 2.020 2.180 - - 2,000 4,280 2.1400 2.004 1.892 2.042 - - 2,136 2.0041 1.90%
2021-09-09 0 2.100 2.100 2.170 2.010 2.040 22,000 44,520 2.0236 1.967 1.967 2.032 1.882 1.910 23,492 1.8951 0.96%
2021-09-08 0 2.080 2.100 2.190 2.030 2.030 10,000 20,300 2.0300 1.948 1.967 2.051 1.901 1.901 10,678 1.9011 -3.26%
2021-09-07 0 2.150 2.140 2.160 2.050 2.160 68,000 144,480 2.1247 2.013 2.004 2.023 1.920 2.023 72,611 1.9898 2.87%
2021-09-06 0 2.090 2.030 2.100 2.010 2.130 4,000 8,280 2.0700 1.957 1.901 1.967 1.882 1.995 4,271 1.9385 5.03%
2021-09-03 0 1.990 1.990 2.160 - - 0 0 - 1.864 1.864 2.023 - - 0 - 1.02%
2021-09-02 0 1.970 2.000 2.200 1.970 1.970 8,000 15,760 1.9700 1.845 1.873 2.060 1.845 1.845 8,542 1.8449 0.00%
2021-09-01 0 1.970 1.940 1.980 1.970 1.970 10,000 19,700 1.9700 1.845 1.817 1.854 1.845 1.845 10,678 1.8449 -0.51%
2021-08-31 0 1.980 1.950 1.990 1.980 1.980 2,000 3,960 1.9800 1.854 1.826 1.864 1.854 1.854 2,136 1.8543 -1.00%
2021-08-30 0 2.000 2.000 2.010 2.000 2.000 4,000 8,000 2.0000 1.873 1.873 1.882 1.873 1.873 4,271 1.8730 -0.50%
2021-08-27 0 2.010 2.000 2.200 1.970 2.010 44,000 87,580 1.9905 1.882 1.873 2.060 1.845 1.882 46,984 1.8641 -0.99%
2021-08-26 0 2.030 1.980 2.100 - - 0 0 - 1.901 1.854 1.967 - - 0 - 0.00%
2021-08-25 0 2.030 2.030 2.200 - - 0 0 - 1.901 1.901 2.060 - - 0 - 0.00%
2021-08-24 0 2.030 2.000 2.100 2.030 2.030 10,000 20,300 2.0300 1.901 1.873 1.967 1.901 1.901 10,678 1.9011 0.50%
2021-08-23 0 2.020 2.010 2.200 2.000 2.020 32,000 64,400 2.0125 1.892 1.882 2.060 1.873 1.892 34,170 1.8847 0.00%
2021-08-20 0 2.020 1.920 2.030 2.020 2.090 64,000 130,800 2.0438 1.892 1.798 1.901 1.892 1.957 68,340 1.9140 -2.88%
2021-08-19 0 2.080 2.080 2.300 2.080 2.120 74,000 155,960 2.1076 1.948 1.948 2.154 1.948 1.985 79,018 1.9737 -0.95%
2021-08-18 0 2.100 2.100 2.140 2.100 2.150 50,000 105,200 2.1040 1.967 1.967 2.004 1.967 2.013 53,391 1.9704 -3.67%
2021-08-17 0 2.180 2.120 2.280 - - 0 0 - 2.042 1.985 2.135 - - 0 - 0.00%
2021-08-16 0 2.180 2.200 2.250 - - 0 0 - 2.042 2.060 2.107 - - 0 - 0.00%
2021-08-13 0 2.180 2.150 2.180 2.180 2.180 6,000 13,080 2.1800 2.042 2.013 2.042 2.042 2.042 6,407 2.0416 0.00%
2021-08-12 0 2.180 2.150 2.190 - - 0 0 - 2.042 2.013 2.051 - - 0 - -0.46%
2021-08-11 0 2.190 2.170 2.200 2.190 2.190 8,000 17,520 2.1900 2.051 2.032 2.060 2.051 2.051 8,542 2.0509 0.00%
2021-08-10 0 2.190 2.180 2.190 2.190 2.190 10,000 21,900 2.1900 2.051 2.042 2.051 2.051 2.051 10,678 2.0509 -0.45%
2021-08-09 0 2.200 2.160 2.290 - - 0 0 - 2.060 2.023 2.145 - - 0 - 0.00%
2021-08-06 0 2.200 2.200 2.280 2.200 2.200 4,000 8,800 2.2000 2.060 2.060 2.135 2.060 2.060 4,271 2.0603 0.92%
2021-08-05 0 2.180 2.180 2.200 2.180 2.200 62,000 135,960 2.1929 2.042 2.042 2.060 2.042 2.060 66,204 2.0536 -0.91%
2021-08-04 0 2.200 2.200 2.250 2.200 2.200 54,000 118,800 2.2000 2.060 2.060 2.107 2.060 2.060 57,662 2.0603 0.00%
2021-08-03 0 2.200 2.190 2.200 2.200 2.200 46,000 101,200 2.2000 2.060 2.051 2.060 2.060 2.060 49,119 2.0603 0.46%
2021-08-02 0 2.190 2.190 2.300 2.190 2.190 40,000 87,600 2.1900 2.051 2.051 2.154 2.051 2.051 42,712 2.0509 -5.60%
2021-07-30 0 2.320 2.170 2.320 - - 0 0 - 2.173 2.032 2.173 - - 0 - 0.00%
2021-07-29 0 2.320 2.200 2.320 2.200 2.320 44,000 101,460 2.3059 2.173 2.060 2.173 2.060 2.173 46,984 2.1595 6.91%
2021-07-28 0 2.170 2.150 2.320 2.170 2.200 20,000 43,700 2.1850 2.032 2.013 2.173 2.032 2.060 21,356 2.0462 -1.36%
2021-07-27 0 2.200 2.200 2.280 2.200 2.290 22,000 49,480 2.2491 2.060 2.060 2.135 2.060 2.145 23,492 2.1063 -2.65%
2021-07-26 0 2.260 2.250 2.330 2.250 2.390 10,000 23,120 2.3120 2.116 2.107 2.182 2.107 2.238 10,678 2.1652 -0.44%
2021-07-23 0 2.270 2.270 2.340 - - 2,000 4,540 2.2700 2.126 2.126 2.191 - - 2,136 2.1258 0.00%
2021-07-22 0 2.270 2.260 2.350 2.270 2.280 16,000 36,380 2.2738 2.126 2.116 2.201 2.126 2.135 17,085 2.1294 0.00%
2021-07-21 0 2.270 2.270 2.380 - - 0 0 - 2.126 2.126 2.229 - - 0 - 0.00%
2021-07-20 0 2.270 2.260 2.300 2.200 2.270 40,000 88,260 2.2065 2.126 2.116 2.154 2.060 2.126 42,712 2.0664 -1.30%
2021-07-19 0 2.300 2.250 2.390 2.300 2.300 10,000 23,000 2.3000 2.154 2.107 2.238 2.154 2.154 10,678 2.1539 -2.54%
2021-07-16 0 2.360 2.270 2.380 - - 0 0 - 2.210 2.126 2.229 - - 0 - -0.84%
2021-07-15 0 2.380 2.300 2.400 2.400 2.400 10,000 24,000 2.4000 2.229 2.154 2.248 2.248 2.248 10,678 2.2476 4.39%
2021-07-14 0 2.280 2.280 2.400 2.280 2.330 60,000 137,880 2.2980 2.135 2.135 2.248 2.135 2.182 64,069 2.1521 0.44%
2021-07-13 0 2.270 2.270 2.400 2.220 2.350 20,000 45,580 2.2790 2.126 2.126 2.248 2.079 2.201 21,356 2.1343 -5.42%
2021-07-12 0 2.400 2.350 2.400 2.400 2.400 2,000 4,800 2.4000 2.248 2.201 2.248 2.248 2.248 2,136 2.2476 0.00%
2021-07-09 0 2.400 2.330 2.400 - - 0 0 - 2.248 2.182 2.248 - - 0 - 0.00%
2021-07-08 0 2.400 2.300 2.360 2.360 2.400 6,000 14,320 2.3867 2.248 2.154 2.210 2.210 2.248 6,407 2.2351 0.00%
2021-07-07 0 2.400 2.310 2.400 2.400 2.400 2,000 4,800 2.4000 2.248 2.163 2.248 2.248 2.248 2,136 2.2476 1.27%
2021-07-06 0 2.370 2.370 2.400 2.370 2.370 6,000 14,220 2.3700 2.219 2.219 2.248 2.219 2.219 6,407 2.2195 0.00%
2021-07-05 0 2.370 2.370 2.400 2.300 2.300 10,000 23,000 2.3000 2.219 2.219 2.248 2.154 2.154 10,678 2.1539 -1.25%
2021-07-02 0 2.400 2.400 2.450 2.400 2.400 22,000 52,800 2.4000 2.248 2.248 2.294 2.248 2.248 23,492 2.2476 0.00%
2021-06-30 0 2.400 2.300 2.400 2.400 2.400 38,000 91,200 2.4000 2.248 2.154 2.248 2.248 2.248 40,577 2.2476 0.00%
2021-06-29 0 2.400 2.400 2.480 2.400 2.400 12,000 28,800 2.4000 2.248 2.248 2.323 2.248 2.248 12,814 2.2476 0.00%
2021-06-28 0 2.400 2.400 2.420 - - 0 0 - 2.248 2.248 2.266 - - 0 - 0.00%
2021-06-25 0 2.400 2.300 2.410 - - 0 0 - 2.248 2.154 2.257 - - 0 - 0.00%
2021-06-24 0 2.400 2.400 2.450 2.400 2.400 78,000 187,200 2.4000 2.248 2.248 2.294 2.248 2.248 83,289 2.2476 0.00%
2021-06-23 0 2.400 2.400 2.470 2.400 2.400 2,000 4,800 2.4000 2.248 2.248 2.313 2.248 2.248 2,136 2.2476 -2.83%
2021-06-22 0 2.470 2.400 2.470 2.390 2.470 10,000 24,200 2.4200 2.313 2.248 2.313 2.238 2.313 10,678 2.2663 2.07%
2021-06-21 0 2.420 2.390 2.420 2.380 2.420 14,000 33,720 2.4086 2.266 2.238 2.266 2.229 2.266 14,949 2.2556 1.68%
2021-06-18 0 2.380 2.380 2.500 - - 0 0 - 2.229 2.229 2.341 - - 0 - 0.00%
2021-06-17 0 2.380 2.350 2.430 - - 0 0 - 2.229 2.201 2.276 - - 0 - 0.00%
2021-06-16 0 2.380 2.320 2.390 2.390 2.390 2,000 4,780 2.3900 2.229 2.173 2.238 2.238 2.238 2,136 2.2382 -0.83%
2021-06-15 0 2.400 2.340 2.420 2.420 2.420 2,264 5,447 2.4059 2.248 2.191 2.266 2.266 2.266 2,418 2.2531 2.56%
2021-06-11 0 2.340 2.340 2.400 2.330 2.430 6,000 14,220 2.3700 2.191 2.191 2.248 2.182 2.276 6,407 2.2195 0.86%
2021-06-10 0 2.320 2.320 2.410 2.300 2.300 6,000 13,800 2.3000 2.173 2.173 2.257 2.154 2.154 6,407 2.1539 -1.69%
2021-06-09 0 2.360 2.330 2.390 - - 0 0 - 2.210 2.182 2.238 - - 0 - 0.00%
2021-06-08 0 2.360 2.310 2.390 2.110 2.360 120,000 276,220 2.3018 2.210 2.163 2.238 1.976 2.210 128,137 2.1557 -2.48%
2021-06-07 0 2.420 2.360 2.420 2.420 2.420 4,000 9,680 2.4200 2.266 2.210 2.266 2.266 2.266 4,271 2.2663 0.00%
2021-06-04 0 2.420 2.400 2.440 - - 0 0 - 2.266 2.248 2.285 - - 0 - 0.00%
2021-06-03 0 2.420 2.380 2.420 2.420 2.470 12,000 29,200 2.4333 2.266 2.229 2.266 2.266 2.313 12,814 2.2788 -0.41%
2021-06-02 0 2.430 2.380 2.430 2.370 2.430 52,000 124,460 2.3935 2.276 2.229 2.276 2.219 2.276 55,526 2.2415 1.67%
2021-06-01 0 2.390 2.390 2.430 2.370 2.380 88,000 209,200 2.3773 2.238 2.238 2.276 2.219 2.229 93,967 2.2263 -0.83%
2021-05-31 0 2.410 2.340 2.480 2.410 2.490 104,000 257,060 2.4717 2.257 2.191 2.323 2.257 2.332 111,052 2.3148 -1.63%
2021-05-28 0 2.450 2.420 2.450 2.450 2.450 2,000 4,900 2.4500 2.294 2.266 2.294 2.294 2.294 2,136 2.2944 1.66%
2021-05-27 0 2.410 2.410 2.450 2.400 2.460 34,000 81,760 2.4047 2.257 2.257 2.294 2.248 2.304 36,306 2.2520 -2.82%
2021-05-26 0 2.480 2.420 2.470 2.480 2.480 22,000 54,560 2.4800 2.323 2.266 2.313 2.323 2.323 23,492 2.3225 2.48%
2021-05-25 0 2.420 2.420 2.480 2.420 2.420 10,000 24,200 2.4200 2.266 2.266 2.323 2.266 2.266 10,678 2.2663 0.00%
2021-05-24 0 2.420 2.410 2.420 2.410 2.500 64,000 158,360 2.4744 2.266 2.257 2.266 2.257 2.341 68,340 2.3172 0.00%
2021-05-21 0 2.420 2.430 2.480 2.400 2.460 6,000 14,640 2.4400 2.266 2.276 2.323 2.248 2.304 6,407 2.2850 0.83%
2021-05-20 0 2.400 2.400 2.460 2.400 2.470 12,000 29,360 2.4467 2.248 2.248 2.304 2.248 2.313 12,814 2.2913 -2.83%
2021-05-18 0 2.470 2.440 2.470 2.410 2.470 42,000 102,180 2.4329 2.313 2.285 2.313 2.257 2.313 44,848 2.2784 2.49%
2021-05-17 0 2.410 2.410 2.440 2.410 2.410 4,000 9,640 2.4100 2.257 2.257 2.285 2.257 2.257 4,271 2.2570 -1.23%
2021-05-14 0 2.440 2.440 2.460 2.420 2.440 8,000 19,400 2.4250 2.285 2.285 2.304 2.266 2.285 8,542 2.2710 -1.21%
2021-05-13 0 2.470 2.410 2.470 2.480 2.490 32,000 79,660 2.4894 2.313 2.257 2.313 2.323 2.332 34,170 2.3313 2.92%
2021-05-12 0 2.400 2.330 2.400 - - 0 0 - 2.248 2.182 2.248 - - 0 - 0.00%
2021-05-11 0 2.400 2.380 2.400 2.400 2.400 24,000 57,600 2.4000 2.248 2.229 2.248 2.248 2.248 25,627 2.2476 0.00%
2021-05-10 0 2.400 2.350 2.470 2.400 2.500 4,000 9,800 2.4500 2.248 2.201 2.313 2.248 2.341 4,271 2.2944 0.00%
2021-05-07 0 2.400 2.350 2.450 - - 0 0 - 2.248 2.201 2.294 - - 0 - 0.00%
2021-05-06 0 2.400 2.350 2.430 2.400 2.400 2,000 4,800 2.4000 2.248 2.201 2.276 2.248 2.248 2,136 2.2476 -1.23%
2021-05-05 0 2.430 2.400 2.430 2.430 2.430 4,000 9,720 2.4300 2.276 2.248 2.276 2.276 2.276 4,271 2.2757 0.00%
2021-05-04 0 2.430 2.400 2.500 - - 0 0 - 2.276 2.248 2.341 - - 0 - 0.00%
2021-05-03 0 2.430 2.340 2.460 2.430 2.430 2,000 4,860 2.4300 2.276 2.191 2.304 2.276 2.276 2,136 2.2757 -1.62%
2021-04-30 0 2.470 2.470 2.500 2.420 2.500 46,000 111,800 2.4304 2.313 2.313 2.341 2.266 2.341 49,119 2.2761 -1.20%
2021-04-29 0 2.500 2.450 2.500 2.500 2.500 4,000 10,000 2.5000 2.341 2.294 2.341 2.341 2.341 4,271 2.3412 2.88%
2021-04-28 0 2.430 2.400 2.500 - - 0 0 - 2.276 2.248 2.341 - - 0 - 0.00%
2021-04-27 0 2.430 2.410 2.500 - - 0 0 - 2.276 2.257 2.341 - - 0 - 0.00%
2021-04-26 0 2.430 2.400 2.500 2.400 2.430 4,000 9,660 2.4150 2.276 2.248 2.341 2.248 2.276 4,271 2.2616 0.00%
2021-04-23 0 2.430 2.430 2.500 2.430 2.430 2,000 4,860 2.4300 2.276 2.276 2.341 2.276 2.276 2,136 2.2757 0.00%
2021-04-22 0 2.430 2.430 2.440 2.430 2.440 12,000 29,240 2.4367 2.276 2.276 2.285 2.276 2.285 12,814 2.2819 0.83%
2021-04-21 0 2.410 2.400 2.420 2.410 2.580 78,000 189,480 2.4292 2.257 2.248 2.266 2.257 2.416 83,289 2.2750 -0.82%
2021-04-20 0 2.430 2.430 2.580 2.430 2.470 22,000 54,260 2.4664 2.276 2.276 2.416 2.276 2.313 23,492 2.3097 0.00%
2021-04-19 0 2.430 2.430 2.470 2.400 2.440 120,000 290,460 2.4205 2.276 2.276 2.313 2.248 2.285 128,137 2.2668 -2.02%
2021-04-16 0 2.480 2.490 2.500 2.400 2.400 4,000 9,620 2.4050 2.323 2.332 2.341 2.248 2.248 4,271 2.2523 1.64%
2021-04-15 0 2.440 2.440 2.640 2.410 2.410 4,000 9,640 2.4100 2.285 2.285 2.472 2.257 2.257 4,271 2.2570 1.24%
2021-04-14 0 2.410 2.410 2.680 2.400 2.500 220,000 547,840 2.4902 2.257 2.257 2.510 2.248 2.341 234,918 2.3320 -2.82%
2021-04-13 0 2.480 2.450 2.480 2.270 2.700 274,000 686,940 2.5071 2.323 2.294 2.323 2.126 2.529 292,580 2.3479 9.73%
2021-04-12 0 2.260 2.260 2.310 2.260 2.260 20,000 45,200 2.2600 2.116 2.116 2.163 2.116 2.116 21,356 2.1165 1.80%
2021-04-09 0 2.220 2.220 2.300 2.180 2.280 142,000 314,420 2.2142 2.079 2.079 2.154 2.042 2.135 151,629 2.0736 -4.72%
2021-04-08 0 2.330 2.280 2.330 2.330 2.330 6,000 13,980 2.3300 2.182 2.135 2.182 2.182 2.182 6,407 2.1820 0.00%
2021-04-07 0 2.330 2.290 2.330 - - 0 0 - 2.182 2.145 2.182 - - 0 - 0.00%
2021-04-01 0 2.330 2.330 2.400 - - 0 0 - 2.182 2.182 2.248 - - 0 - 0.00%
2021-03-31 0 2.330 2.330 2.400 2.330 2.330 8,000 18,640 2.3300 2.182 2.182 2.248 2.182 2.182 8,542 2.1820 0.00%
2021-03-30 0 2.330 2.330 2.400 2.330 2.330 6,000 13,980 2.3300 2.182 2.182 2.248 2.182 2.182 6,407 2.1820 0.00%
2021-03-29 0 2.330 2.310 2.330 2.310 2.330 102,000 237,620 2.3296 2.182 2.163 2.182 2.163 2.182 108,917 2.1817 1.30%
2021-03-26 0 2.300 2.300 2.330 2.300 2.330 8,000 18,580 2.3225 2.154 2.154 2.182 2.154 2.182 8,542 2.1750 0.88%
2021-03-25 0 2.280 2.280 2.310 - - 0 0 - 2.135 2.135 2.163 - - 0 - 0.00%
2021-03-24 0 2.280 2.280 2.310 2.250 2.330 30,000 69,580 2.3193 2.135 2.135 2.163 2.107 2.182 32,034 2.1720 -0.87%
2021-03-23 0 2.300 2.250 2.320 2.270 2.340 6,000 13,820 2.3033 2.154 2.107 2.173 2.126 2.191 6,407 2.1571 -1.71%
2021-03-22 0 2.340 2.330 2.370 2.330 2.350 16,000 37,540 2.3463 2.191 2.182 2.219 2.182 2.201 17,085 2.1973 1.74%
2021-03-19 0 2.300 2.250 2.320 2.250 2.300 20,000 45,380 2.2690 2.154 2.107 2.173 2.107 2.154 21,356 2.1249 -1.29%
2021-03-18 0 2.330 2.260 2.380 - - 0 0 - 2.182 2.116 2.229 - - 0 - 0.00%
2021-03-17 0 2.330 2.310 2.330 2.330 2.340 34,000 79,320 2.3329 2.182 2.163 2.182 2.182 2.191 36,306 2.1848 0.87%
2021-03-16 0 2.310 2.230 2.330 2.310 2.310 4,000 9,240 2.3100 2.163 2.088 2.182 2.163 2.163 4,271 2.1633 0.00%
2021-03-15 0 2.310 2.210 2.320 - - 0 0 - 2.163 2.070 2.173 - - 0 - 0.00%
2021-03-12 0 2.310 2.300 2.320 2.280 2.310 50,000 115,440 2.3088 2.163 2.154 2.173 2.135 2.163 53,391 2.1622 -0.86%
2021-03-11 0 2.330 2.330 2.350 2.200 2.300 84,000 189,660 2.2579 2.182 2.182 2.201 2.060 2.154 89,696 2.1145 3.56%
2021-03-10 0 2.250 2.210 2.260 2.210 2.300 254,000 566,580 2.2306 2.107 2.070 2.116 2.070 2.154 271,224 2.0890 -2.17%
2021-03-09 0 2.300 2.300 2.310 2.280 2.330 34,000 77,960 2.2929 2.154 2.154 2.163 2.135 2.182 36,306 2.1473 -1.29%
2021-03-08 0 2.330 2.290 2.340 2.280 2.350 50,000 114,640 2.2928 2.182 2.145 2.191 2.135 2.201 53,391 2.1472 -1.69%
2021-03-05 0 2.370 2.310 2.380 - - 0 0 - 2.219 2.163 2.229 - - 0 - -0.84%
2021-03-04 0 2.390 2.310 2.500 2.320 2.390 18,000 42,880 2.3822 2.238 2.163 2.341 2.173 2.238 19,221 2.2309 0.00%
2021-03-03 0 2.390 2.350 2.590 2.280 2.500 62,000 144,820 2.3358 2.238 2.201 2.426 2.135 2.341 66,204 2.1875 1.70%
2021-03-02 0 2.350 2.280 2.350 2.310 2.350 56,000 130,720 2.3343 2.201 2.135 2.201 2.163 2.201 59,797 2.1860 0.00%
2021-03-01 0 2.350 2.350 2.490 2.280 2.330 50,000 115,380 2.3076 2.201 2.201 2.332 2.135 2.182 53,391 2.1611 -6.00%
2021-02-26 0 2.500 2.310 2.500 - - 0 0 - 2.341 2.163 2.341 - - 0 - -0.40%
2021-02-25 0 2.510 2.450 2.510 2.500 2.510 36,000 90,120 2.5033 2.351 2.294 2.351 2.341 2.351 38,441 2.3444 -0.79%
2021-02-24 0 2.530 2.430 2.560 2.420 2.590 118,000 294,360 2.4946 2.369 2.276 2.397 2.266 2.426 126,002 2.3362 -1.17%
2021-02-23 0 2.560 2.460 2.590 2.420 2.590 104,000 254,900 2.4510 2.397 2.304 2.426 2.266 2.426 111,052 2.2953 6.22%
2021-02-22 0 2.410 2.390 2.410 2.410 2.430 92,000 222,000 2.4130 2.257 2.238 2.257 2.257 2.276 98,239 2.2598 1.26%
2021-02-19 0 2.380 2.300 2.380 2.380 2.380 12,000 28,560 2.3800 2.229 2.154 2.229 2.229 2.229 12,814 2.2289 -2.06%
2021-02-18 0 2.430 2.280 2.430 2.430 2.430 100,000 243,000 2.4300 2.276 2.135 2.276 2.276 2.276 106,781 2.2757 0.00%
2021-02-17 0 2.430 2.250 2.430 2.430 2.460 52,000 126,660 2.4358 2.276 2.107 2.276 2.276 2.304 55,526 2.2811 -0.82%
2021-02-16 0 2.450 2.360 2.450 2.220 2.460 222,000 518,000 2.3333 2.294 2.210 2.294 2.079 2.304 237,054 2.1852 12.39%
2021-02-11 0 2.180 2.180 2.200 - - 0 0 - 2.042 2.042 2.060 - - 0 - 1.87%
2021-02-10 0 2.140 2.140 2.250 2.120 2.140 70,000 148,700 2.1243 2.004 2.004 2.107 1.985 2.004 74,747 1.9894 -2.73%
2021-02-09 0 2.200 2.150 2.320 2.140 2.200 114,000 244,240 2.1425 2.060 2.013 2.173 2.004 2.060 121,730 2.0064 2.33%
2021-02-08 0 2.150 2.150 2.200 - - 0 0 - 2.013 2.013 2.060 - - 0 - 0.00%
2021-02-05 0 2.150 2.120 2.200 2.150 2.180 82,000 176,800 2.1561 2.013 1.985 2.060 2.013 2.042 87,561 2.0192 -0.92%
2021-02-04 0 2.170 2.150 2.180 2.170 2.180 36,000 78,220 2.1728 2.032 2.013 2.042 2.032 2.042 38,441 2.0348 0.46%
2021-02-03 0 2.160 2.170 2.210 2.160 2.160 4,000 8,640 2.1600 2.023 2.032 2.070 2.023 2.023 4,271 2.0228 -2.26%
2021-02-02 0 2.210 2.120 2.210 - - 0 0 - 2.070 1.985 2.070 - - 0 - -0.90%
2021-02-01 0 2.230 2.100 2.300 - - 0 0 - 2.088 1.967 2.154 - - 0 - 0.00%
2021-01-29 0 2.230 2.100 2.230 - - 0 0 - 2.088 1.967 2.088 - - 0 - 0.00%
2021-01-28 0 2.230 2.230 2.280 - - 0 0 - 2.088 2.088 2.135 - - 0 - 1.36%
2021-01-27 0 2.200 2.120 2.200 - - 0 0 - 2.060 1.985 2.060 - - 0 - -2.22%
2021-01-26 0 2.250 2.100 2.250 - - 0 0 - 2.107 1.967 2.107 - - 0 - 0.00%
2021-01-25 0 2.250 2.130 2.250 2.130 2.250 31,147 66,537 2.1362 2.107 1.995 2.107 1.995 2.107 33,259 2.0006 0.00%
2021-01-22 0 2.250 2.130 2.250 - - 0 0 - 2.107 1.995 2.107 - - 0 - 0.00%
2021-01-21 0 2.250 2.200 2.250 2.250 2.270 40,000 90,040 2.2510 2.107 2.060 2.107 2.107 2.126 42,712 2.1081 0.00%
2021-01-20 0 2.250 2.200 2.250 2.250 2.290 8,000 18,140 2.2675 2.107 2.060 2.107 2.107 2.145 8,542 2.1235 4.65%
2021-01-19 0 2.150 2.150 2.290 2.110 2.150 176,000 375,960 2.1361 2.013 2.013 2.145 1.976 2.013 187,935 2.0005 0.00%
2021-01-18 0 2.150 2.150 2.200 2.120 2.160 14,000 30,000 2.1429 2.013 2.013 2.060 1.985 2.023 14,949 2.0068 -1.83%
2021-01-15 0 2.190 2.190 2.200 2.180 2.190 88,000 191,940 2.1811 2.051 2.051 2.060 2.042 2.051 93,967 2.0426 0.46%
2021-01-14 0 2.180 2.150 2.240 2.150 2.180 44,000 95,460 2.1695 2.042 2.013 2.098 2.013 2.042 46,984 2.0318 0.00%
2021-01-13 0 2.180 2.180 2.260 - - 0 0 - 2.042 2.042 2.116 - - 0 - 0.00%
2021-01-12 0 2.180 2.230 2.250 2.180 2.180 2,000 4,360 2.1800 2.042 2.088 2.107 2.042 2.042 2,136 2.0416 0.46%
2021-01-11 0 2.170 2.170 2.180 2.160 2.170 74,000 160,140 2.1641 2.032 2.032 2.042 2.023 2.032 79,018 2.0266 0.93%
2021-01-08 0 2.150 2.150 2.160 2.150 2.160 28,000 60,260 2.1521 2.013 2.013 2.023 2.013 2.023 29,899 2.0155 -1.38%
2021-01-07 0 2.180 2.180 2.260 2.160 2.180 32,000 69,680 2.1775 2.042 2.042 2.116 2.023 2.042 34,170 2.0392 -0.91%
2021-01-06 0 2.200 2.180 2.200 2.220 2.220 22,000 48,840 2.2200 2.060 2.042 2.060 2.079 2.079 23,492 2.0790 0.00%
2021-01-05 0 2.200 2.180 2.200 2.200 2.200 2,000 4,400 2.2000 2.060 2.042 2.060 2.060 2.060 2,136 2.0603 -3.51%
2021-01-04 0 2.280 2.180 2.310 2.250 2.310 36,000 82,440 2.2900 2.135 2.042 2.163 2.107 2.163 38,441 2.1446 1.33%
2020-12-31 0 2.250 2.250 2.370 - - 0 0 - 2.107 2.107 2.219 - - 0 - 2.27%
2020-12-30 0 2.200 2.200 2.350 2.150 2.350 80,000 177,120 2.2140 2.060 2.060 2.201 2.013 2.201 85,425 2.0734 0.00%
2020-12-29 0 2.200 2.200 2.280 - - 0 0 - 2.060 2.060 2.135 - - 0 - 0.92%
2020-12-28 0 2.180 2.170 2.280 2.150 2.180 44,000 95,200 2.1636 2.042 2.032 2.135 2.013 2.042 46,984 2.0262 -4.39%
2020-12-24 0 2.280 2.180 2.280 - - 0 0 - 2.135 2.042 2.135 - - 0 - -0.44%
2020-12-23 0 2.290 2.150 2.290 2.320 2.330 200,000 440,640 2.2032 2.145 2.013 2.145 2.173 2.182 213,562 2.0633 5.53%
2020-12-22 0 2.170 2.150 2.320 2.170 2.170 30,000 65,100 2.1700 2.032 2.013 2.173 2.032 2.032 32,034 2.0322 -0.46%
2020-12-21 0 2.180 2.170 2.330 2.180 2.180 12,000 26,160 2.1800 2.042 2.032 2.182 2.042 2.042 12,814 2.0416 0.93%
2020-12-18 0 2.160 2.160 2.200 - - 0 0 - 2.023 2.023 2.060 - - 0 - 0.00%
2020-12-17 0 2.160 2.160 2.200 2.160 2.160 10,000 21,600 2.1600 2.023 2.023 2.060 2.023 2.023 10,678 2.0228 -2.26%
2020-12-16 0 2.210 2.160 2.290 2.210 2.210 6,000 13,260 2.2100 2.070 2.023 2.145 2.070 2.070 6,407 2.0697 0.00%
2020-12-15 0 2.210 2.160 2.210 2.210 2.210 2,000 4,420 2.2100 2.070 2.023 2.070 2.070 2.070 2,136 2.0697 -0.45%
2020-12-14 0 2.220 2.170 2.220 - - 0 0 - 2.079 2.032 2.079 - - 0 - -0.45%
2020-12-11 0 2.230 2.160 2.250 - - 0 0 - 2.088 2.023 2.107 - - 0 - 0.00%
2020-12-10 0 2.230 2.160 2.240 - - 0 0 - 2.088 2.023 2.098 - - 0 - 0.00%
2020-12-09 0 2.230 2.160 2.230 - - 0 0 - 2.088 2.023 2.088 - - 0 - -0.45%
2020-12-08 0 2.240 2.180 2.250 2.240 2.240 8,000 17,920 2.2400 2.098 2.042 2.107 2.098 2.098 8,542 2.0977 1.82%
2020-12-07 0 2.200 2.160 2.200 2.200 2.200 2,000 4,400 2.2000 2.060 2.023 2.060 2.060 2.060 2,136 2.0603 0.00%
2020-12-04 0 2.200 2.160 2.330 - - 0 0 - 2.060 2.023 2.182 - - 0 - 0.00%
2020-12-03 0 2.200 2.200 2.350 2.200 2.200 48,000 105,540 2.1988 2.060 2.060 2.201 2.060 2.060 51,255 2.0591 1.38%
2020-12-02 0 2.170 2.170 2.250 2.160 2.160 10,000 21,840 2.1840 2.032 2.032 2.107 2.023 2.023 10,678 2.0453 0.46%
2020-12-01 0 2.160 2.160 2.330 2.160 2.160 10,000 21,600 2.1600 2.023 2.023 2.182 2.023 2.023 10,678 2.0228 -0.92%
2020-11-30 0 2.180 2.180 2.200 2.160 2.200 76,000 165,720 2.1805 2.042 2.042 2.060 2.023 2.060 81,154 2.0421 -1.36%
2020-11-27 0 2.210 2.210 2.220 2.210 2.220 20,000 44,360 2.2180 2.070 2.070 2.079 2.070 2.079 21,356 2.0771 0.00%
2020-11-26 0 2.210 2.210 2.280 2.210 2.220 28,000 61,980 2.2136 2.070 2.070 2.135 2.070 2.079 29,899 2.0730 -3.07%
2020-11-25 0 2.280 2.270 2.280 2.260 2.280 22,000 50,040 2.2745 2.135 2.126 2.135 2.116 2.135 23,492 2.1301 4.11%
2020-11-24 0 2.190 2.190 2.270 2.160 2.210 48,000 105,460 2.1971 2.051 2.051 2.126 2.023 2.070 51,255 2.0576 -0.90%
2020-11-23 0 2.210 2.160 2.220 2.210 2.210 12,000 26,520 2.2100 2.070 2.023 2.079 2.070 2.070 12,814 2.0697 -1.78%
2020-11-20 0 2.250 2.240 2.300 2.220 2.310 14,000 31,900 2.2786 2.107 2.098 2.154 2.079 2.163 14,949 2.1339 -2.60%
2020-11-19 0 2.310 2.190 2.310 2.310 2.310 6,000 13,860 2.3100 2.163 2.051 2.163 2.163 2.163 6,407 2.1633 0.00%
2020-11-18 0 2.310 2.200 2.370 - - 0 0 - 2.163 2.060 2.219 - - 0 - 0.00%
2020-11-17 0 2.310 2.230 2.350 - - 0 0 - 2.163 2.088 2.201 - - 0 - 0.00%
2020-11-16 0 2.310 2.300 2.400 - - 0 0 - 2.163 2.154 2.248 - - 0 - 0.00%
2020-11-13 0 2.310 2.300 2.480 2.300 2.310 12,000 27,660 2.3050 2.163 2.154 2.323 2.154 2.163 12,814 2.1586 -5.33%
2020-11-12 0 2.440 2.300 2.490 - - 0 0 - 2.285 2.154 2.332 - - 0 - 0.00%
2020-11-11 0 2.440 2.350 2.450 2.400 2.450 58,000 140,560 2.4234 2.285 2.201 2.294 2.248 2.294 61,933 2.2695 3.83%
2020-11-10 0 2.350 2.200 2.360 2.350 2.550 38,000 90,960 2.3937 2.201 2.060 2.210 2.201 2.388 40,577 2.2417 0.00%
2020-11-09 0 2.350 2.250 2.350 2.290 2.420 80,000 187,260 2.3408 2.201 2.107 2.201 2.145 2.266 85,425 2.1921 5.38%
2020-11-06 0 2.230 2.230 2.400 2.200 2.220 96,000 212,120 2.2096 2.088 2.088 2.248 2.060 2.079 102,510 2.0693 0.90%
2020-11-05 0 2.210 2.200 2.210 2.210 2.210 28,000 61,880 2.2100 2.070 2.060 2.070 2.070 2.070 29,899 2.0697 1.38%
2020-11-04 0 2.180 2.180 2.400 - - 84,000 182,280 2.1700 2.042 2.042 2.248 - - 89,696 2.0322 0.46%
2020-11-03 0 2.170 2.170 2.180 - - 0 0 - 2.032 2.032 2.042 - - 0 - 0.46%
2020-11-02 0 2.160 2.160 2.370 - - 0 0 - 2.023 2.023 2.219 - - 0 - 0.00%
2020-10-30 0 2.160 2.160 2.350 2.160 2.180 28,000 60,720 2.1686 2.023 2.023 2.201 2.023 2.042 29,899 2.0309 -0.46%
2020-10-29 0 2.170 2.170 2.180 - - 0 0 - 2.032 2.032 2.042 - - 0 - 0.46%
2020-10-28 0 2.160 2.150 2.190 2.160 2.190 18,000 39,220 2.1789 2.023 2.013 2.051 2.023 2.051 19,221 2.0405 -1.82%
2020-10-27 0 2.200 2.170 2.200 2.200 2.200 90,000 198,000 2.2000 2.060 2.032 2.060 2.060 2.060 96,103 2.0603 0.00%
2020-10-23 0 2.200 2.160 2.200 2.200 2.200 22,000 48,400 2.2000 2.060 2.023 2.060 2.060 2.060 23,492 2.0603 0.46%
2020-10-22 0 2.190 2.160 2.200 2.190 2.190 2,000 4,380 2.1900 2.051 2.023 2.060 2.051 2.051 2,136 2.0509 -0.45%
2020-10-21 0 2.200 2.160 2.200 2.200 2.200 40,000 88,000 2.2000 2.060 2.023 2.060 2.060 2.060 42,712 2.0603 -0.45%
2020-10-20 0 2.210 2.210 2.480 - - 0 0 - 2.070 2.070 2.323 - - 0 - 0.45%
2020-10-19 0 2.200 2.160 2.480 2.200 2.200 20,000 44,000 2.2000 2.060 2.023 2.323 2.060 2.060 21,356 2.0603 0.00%
2020-10-16 0 2.200 2.200 2.250 2.150 2.200 12,000 26,300 2.1917 2.060 2.060 2.107 2.013 2.060 12,814 2.0525 0.00%
2020-10-15 0 2.200 2.200 2.480 - - 0 0 - 2.060 2.060 2.323 - - 0 - 0.00%
2020-10-14 0 2.200 2.200 2.390 2.200 2.200 10,000 22,000 2.2000 2.060 2.060 2.238 2.060 2.060 10,678 2.0603 0.46%
2020-10-12 0 2.190 2.150 2.410 2.190 2.190 10,000 21,900 2.1900 2.051 2.013 2.257 2.051 2.051 10,678 2.0509 0.00%
2020-10-09 0 2.190 2.170 2.360 2.160 2.190 12,000 26,160 2.1800 2.051 2.032 2.210 2.023 2.051 12,814 2.0416 0.00%
2020-10-08 0 2.190 2.180 2.470 2.180 2.180 24,000 52,320 2.1800 2.051 2.042 2.313 2.042 2.042 25,627 2.0416 -2.23%
2020-10-07 0 2.240 2.230 2.240 2.240 2.270 70,000 157,780 2.2540 2.098 2.088 2.098 2.098 2.126 74,747 2.1109 -0.44%
2020-10-06 0 2.250 2.250 2.500 2.200 2.310 1,024,000 2,359,240 2.3039 2.107 2.107 2.341 2.060 2.163 1,093,438 2.1576 -3.02%
2020-10-05 0 2.320 2.310 2.440 2.320 2.320 6,000 13,920 2.3200 2.173 2.163 2.285 2.173 2.173 6,407 2.1727 0.43%
2020-09-30 0 2.310 2.310 2.420 2.310 2.320 78,000 180,580 2.3151 2.163 2.163 2.266 2.163 2.173 83,289 2.1681 0.00%
2020-09-29 0 2.310 2.310 2.480 2.310 2.310 18,000 41,580 2.3100 2.163 2.163 2.323 2.163 2.163 19,221 2.1633 0.00%
2020-09-28 0 2.310 2.190 2.310 2.310 2.310 20,000 46,200 2.3100 2.163 2.051 2.163 2.163 2.163 21,356 2.1633 0.00%
2020-09-25 0 2.310 2.310 2.320 2.280 2.310 14,000 32,240 2.3029 2.163 2.163 2.173 2.135 2.163 14,949 2.1566 1.32%
2020-09-24 0 2.280 2.280 2.300 2.280 2.280 44,000 100,720 2.2891 2.135 2.135 2.154 2.135 2.135 46,984 2.1437 -0.87%
2020-09-23 0 2.300 2.150 2.300 2.300 2.320 48,000 110,500 2.3021 2.154 2.013 2.154 2.154 2.173 51,255 2.1559 -2.95%
2020-09-22 0 2.370 2.350 2.370 2.370 2.370 4,000 9,480 2.3700 2.219 2.201 2.219 2.219 2.219 4,271 2.2195 -2.07%
2020-09-21 0 2.420 2.400 2.420 2.430 2.430 4,000 9,720 2.4300 2.266 2.248 2.266 2.276 2.276 4,271 2.2757 -3.20%
2020-09-18 0 2.500 2.400 2.550 2.500 2.600 40,000 102,000 2.5500 2.341 2.248 2.388 2.341 2.435 42,712 2.3881 -3.85%
2020-09-17 0 2.600 2.320 2.600 2.670 2.670 4,000 10,680 2.6700 2.435 2.173 2.435 2.500 2.500 4,271 2.5004 8.33%
2020-09-16 0 2.400 2.400 2.450 - - 0 0 - 2.248 2.248 2.294 - - 0 - 0.00%
2020-09-15 0 2.400 2.400 2.440 2.400 2.400 2,000 4,800 2.4000 2.248 2.248 2.285 2.248 2.248 2,136 2.2476 -3.61%
2020-09-14 0 2.490 2.440 2.490 2.490 2.490 4,000 9,960 2.4900 2.332 2.285 2.332 2.332 2.332 4,271 2.3319 3.75%
2020-09-11 0 2.400 2.400 2.490 - - 0 0 - 2.248 2.248 2.332 - - 0 - 0.00%
2020-09-10 0 2.400 2.320 2.400 2.360 2.400 26,000 62,320 2.3969 2.248 2.173 2.248 2.210 2.248 27,763 2.2447 1.69%
2020-09-09 0 2.360 2.350 2.360 2.300 2.360 76,000 178,720 2.3516 2.210 2.201 2.210 2.154 2.210 81,154 2.2022 2.61%
2020-09-08 0 2.300 2.300 2.360 2.300 2.330 24,000 55,660 2.3192 2.154 2.154 2.210 2.154 2.182 25,627 2.1719 -2.13%
2020-09-07 0 2.350 2.350 2.450 2.350 2.370 26,000 61,400 2.3615 2.201 2.201 2.294 2.201 2.219 27,763 2.2116 -3.29%
2020-09-04 0 2.430 2.390 2.430 2.430 2.440 20,000 48,780 2.4390 2.276 2.238 2.276 2.276 2.285 21,356 2.2841 -0.82%
2020-09-03 0 2.450 2.420 2.480 2.450 2.450 2,000 4,900 2.4500 2.294 2.266 2.323 2.294 2.294 2,136 2.2944 0.41%
2020-09-02 0 2.440 2.430 2.440 2.440 2.440 10,000 24,400 2.4400 2.285 2.276 2.285 2.285 2.285 10,678 2.2850 0.83%
2020-09-01 0 2.420 2.420 2.440 2.420 2.420 34,000 82,280 2.4200 2.266 2.266 2.285 2.266 2.266 36,306 2.2663 0.41%
2020-08-31 0 2.410 2.410 2.440 2.410 2.440 48,000 116,660 2.4304 2.257 2.257 2.285 2.257 2.285 51,255 2.2761 0.42%
2020-08-28 0 2.400 2.300 2.400 2.400 2.400 22,000 52,800 2.4000 2.248 2.154 2.248 2.248 2.248 23,492 2.2476 -1.23%
2020-08-27 0 2.430 2.390 2.430 - - 0 0 - 2.276 2.238 2.276 - - 0 - 0.00%
2020-08-26 0 2.430 2.290 2.430 2.420 2.430 26,000 62,960 2.4215 2.276 2.145 2.276 2.266 2.276 27,763 2.2678 0.00%
2020-08-25 0 2.430 2.350 2.430 2.430 2.430 2,000 4,860 2.4300 2.276 2.201 2.276 2.276 2.276 2,136 2.2757 3.40%
2020-08-24 0 2.350 2.300 2.360 2.350 2.360 70,000 164,560 2.3509 2.201 2.154 2.210 2.201 2.210 74,747 2.2016 -0.42%
2020-08-21 0 2.360 2.300 2.360 2.360 2.360 10,000 23,600 2.3600 2.210 2.154 2.210 2.210 2.210 10,678 2.2101 0.00%
2020-08-20 0 2.360 2.300 2.400 2.260 2.400 80,000 189,660 2.3708 2.210 2.154 2.248 2.116 2.248 85,425 2.2202 8.26%
2020-08-19 0 2.180 2.180 2.430 2.180 2.250 74,000 162,020 2.1895 2.042 2.042 2.276 2.042 2.107 79,018 2.0504 -3.11%
2020-08-18 0 2.250 2.250 2.430 2.250 2.270 23,059 52,048 2.2572 2.107 2.107 2.276 2.107 2.126 24,623 2.1138 0.90%
2020-08-17 0 2.230 2.190 2.230 2.230 2.230 20,000 44,600 2.2300 2.088 2.051 2.088 2.088 2.088 21,356 2.0884 0.00%
2020-08-14 0 2.230 2.230 2.260 2.230 2.230 4,000 8,920 2.2300 2.088 2.088 2.116 2.088 2.088 4,271 2.0884 0.90%
2020-08-13 0 2.210 2.190 2.210 2.200 2.210 66,000 145,520 2.2048 2.070 2.051 2.070 2.060 2.070 70,476 2.0648 0.45%
2020-08-12 0 2.200 2.180 2.220 2.200 2.200 6,000 13,200 2.2000 2.060 2.042 2.079 2.060 2.060 6,407 2.0603 -0.45%
2020-08-11 0 2.210 2.210 2.220 2.210 2.210 2,000 4,420 2.2100 2.070 2.070 2.079 2.070 2.070 2,136 2.0697 0.91%
2020-08-10 0 2.190 2.180 2.200 2.180 2.190 122,000 265,980 2.1802 2.051 2.042 2.060 2.042 2.051 130,273 2.0417 0.46%
2020-08-07 0 2.180 2.180 2.200 2.180 2.180 28,000 61,040 2.1800 2.042 2.042 2.060 2.042 2.042 29,899 2.0416 0.00%
2020-08-06 0 2.180 2.180 2.200 2.180 2.180 18,000 39,240 2.1800 2.042 2.042 2.060 2.042 2.042 19,221 2.0416 0.00%
2020-08-05 0 2.180 2.180 2.210 2.180 2.180 26,000 56,680 2.1800 2.042 2.042 2.070 2.042 2.042 27,763 2.0416 -1.36%
2020-08-04 0 2.210 2.180 2.220 2.180 2.210 20,000 43,900 2.1950 2.070 2.042 2.079 2.042 2.070 21,356 2.0556 1.38%
2020-08-03 0 2.180 2.180 2.220 2.180 2.180 66,000 143,880 2.1800 2.042 2.042 2.079 2.042 2.042 70,476 2.0416 0.00%
2020-07-31 0 2.180 2.180 2.240 2.180 2.190 10,000 21,820 2.1820 2.042 2.042 2.098 2.042 2.051 10,678 2.0434 -3.11%
2020-07-30 0 2.250 2.190 2.250 2.180 2.290 34,000 74,960 2.2047 2.107 2.051 2.107 2.042 2.145 36,306 2.0647 3.21%
2020-07-29 0 2.180 2.180 2.280 2.180 2.180 4,000 8,720 2.1800 2.042 2.042 2.135 2.042 2.042 4,271 2.0416 0.00%
2020-07-28 0 2.180 2.180 2.200 2.180 2.200 52,000 113,580 2.1842 2.042 2.042 2.060 2.042 2.060 55,526 2.0455 0.00%
2020-07-27 0 2.180 2.180 2.200 2.180 2.180 24,000 52,540 2.1892 2.042 2.042 2.060 2.042 2.042 25,627 2.0501 0.00%
2020-07-24 0 2.180 2.180 2.220 2.180 2.180 62,000 135,160 2.1800 2.042 2.042 2.079 2.042 2.042 66,204 2.0416 -3.11%
2020-07-23 0 2.250 2.180 2.250 - - 0 0 - 2.107 2.042 2.107 - - 0 - -0.44%
2020-07-22 0 2.260 2.200 2.260 2.260 2.260 4,000 9,040 2.2600 2.116 2.060 2.116 2.116 2.116 4,271 2.1165 0.00%
2020-07-21 0 2.260 2.200 2.260 2.200 2.260 12,000 26,520 2.2100 2.116 2.060 2.116 2.060 2.116 12,814 2.0697 2.73%
2020-07-20 0 2.200 2.200 2.250 2.190 2.190 16,000 35,040 2.1900 2.060 2.060 2.107 2.051 2.051 17,085 2.0509 0.92%
2020-07-17 0 2.180 2.180 2.250 - - 0 0 - 2.042 2.042 2.107 - - 0 - 0.00%
2020-07-16 0 2.180 2.180 2.200 - - 52,000 113,360 2.1800 2.042 2.042 2.060 - - 55,526 2.0416 0.00%
2020-07-15 0 2.180 2.180 2.210 2.180 2.180 14,000 30,520 2.1800 2.042 2.042 2.070 2.042 2.042 14,949 2.0416 0.00%
2020-07-14 0 2.180 2.180 2.210 2.180 2.210 28,000 61,100 2.1821 2.042 2.042 2.070 2.042 2.070 29,899 2.0436 0.00%
2020-07-13 0 2.180 2.180 2.210 2.180 2.210 68,000 148,400 2.1824 2.042 2.042 2.070 2.042 2.070 72,611 2.0438 -0.46%
2020-07-10 0 2.190 2.190 2.250 2.190 2.190 20,000 43,800 2.1900 2.051 2.051 2.107 2.051 2.051 21,356 2.0509 -3.52%
2020-07-09 0 2.270 2.200 2.270 2.190 2.280 82,000 181,060 2.2080 2.126 2.060 2.126 2.051 2.135 87,561 2.0678 0.44%
2020-07-08 0 2.260 2.200 2.300 2.290 2.290 10,000 22,900 2.2900 2.116 2.060 2.154 2.145 2.145 10,678 2.1446 3.20%
2020-07-07 0 2.190 2.190 2.300 2.190 2.340 40,000 88,480 2.2120 2.051 2.051 2.154 2.051 2.191 42,712 2.0715 -0.45%
2020-07-06 0 2.200 2.190 2.270 2.120 2.280 182,000 394,740 2.1689 2.060 2.051 2.126 1.985 2.135 194,342 2.0312 0.00%
2020-07-03 0 2.200 2.190 2.220 2.200 2.230 96,000 212,260 2.2110 2.060 2.051 2.079 2.060 2.088 102,510 2.0706 -2.22%
2020-07-02 0 2.250 2.250 2.300 2.120 2.300 14,000 30,400 2.1714 2.107 2.107 2.154 1.985 2.154 14,949 2.0335 -2.17%
2020-06-30 0 2.300 2.260 2.300 2.300 2.300 20,000 46,000 2.3000 2.154 2.116 2.154 2.154 2.154 21,356 2.1539 0.44%
2020-06-29 0 2.290 2.210 2.300 2.160 2.300 166,000 380,840 2.2942 2.145 2.070 2.154 2.023 2.154 177,257 2.1485 -2.14%
2020-06-26 0 2.340 2.310 2.350 2.340 2.340 4,000 9,360 2.3400 2.191 2.163 2.201 2.191 2.191 4,271 2.1914 0.86%
2020-06-24 0 2.320 2.300 2.390 2.300 2.330 54,000 125,440 2.3230 2.173 2.154 2.238 2.154 2.182 57,662 2.1754 -0.43%
2020-06-23 0 2.330 2.300 2.440 2.330 2.330 2,000 4,660 2.3300 2.182 2.154 2.285 2.182 2.182 2,136 2.1820 -4.51%
2020-06-22 0 2.440 2.350 2.450 2.440 2.440 4,000 9,760 2.4400 2.285 2.201 2.294 2.285 2.285 4,271 2.2850 0.41%
2020-06-19 0 2.430 2.400 2.430 2.430 2.430 4,000 9,720 2.4300 2.276 2.248 2.276 2.276 2.276 4,271 2.2757 0.00%
2020-06-18 0 2.430 2.200 2.430 2.430 2.430 4,000 9,720 2.4300 2.276 2.060 2.276 2.276 2.276 4,271 2.2757 0.00%
2020-06-17 0 2.430 2.430 2.500 2.430 2.450 30,000 73,420 2.4473 2.276 2.276 2.341 2.276 2.294 32,034 2.2919 0.00%
2020-06-16 0 2.430 2.340 2.430 2.450 2.450 2,000 4,900 2.4500 2.276 2.191 2.276 2.294 2.294 2,136 2.2944 -0.41%
2020-06-15 0 2.440 2.350 2.440 2.330 2.440 8,000 19,080 2.3850 2.285 2.201 2.285 2.182 2.285 8,542 2.2335 0.00%
2020-06-12 0 2.440 2.400 2.490 2.350 2.440 4,000 9,580 2.3950 2.285 2.248 2.332 2.201 2.285 4,271 2.2429 -2.40%
2020-06-11 0 2.500 2.460 2.510 2.460 2.510 54,000 135,120 2.5022 2.341 2.304 2.351 2.304 2.351 57,662 2.3433 -0.79%
2020-06-10 0 2.520 2.450 2.520 2.450 2.520 46,000 115,780 2.5170 2.360 2.294 2.360 2.294 2.360 49,119 2.3571 0.80%
2020-06-09 0 2.500 2.500 2.550 2.480 2.500 68,000 169,600 2.4941 2.341 2.341 2.388 2.323 2.341 72,611 2.3357 2.04%
2020-06-08 0 2.450 2.450 2.510 2.430 2.560 50,000 123,600 2.4720 2.294 2.294 2.351 2.276 2.397 53,391 2.3150 0.82%
2020-06-05 0 2.430 2.390 2.480 2.430 2.440 12,000 29,220 2.4350 2.276 2.238 2.323 2.276 2.285 12,814 2.2804 1.25%
2020-06-04 0 2.400 2.380 2.500 2.380 2.400 6,000 14,360 2.3933 2.248 2.229 2.341 2.229 2.248 6,407 2.2413 1.27%
2020-06-03 0 2.370 2.370 2.550 2.280 2.360 22,000 51,440 2.3382 2.219 2.219 2.388 2.135 2.210 23,492 2.1897 0.42%
2020-06-02 0 2.360 2.360 2.550 2.350 2.350 12,000 29,000 2.4167 2.210 2.210 2.388 2.201 2.201 12,814 2.2632 0.43%
2020-06-01 0 2.350 2.350 2.370 2.350 2.380 28,000 66,160 2.3629 2.201 2.201 2.219 2.201 2.229 29,899 2.2128 -1.26%
2020-05-29 0 2.380 2.310 2.380 2.380 2.390 26,000 61,940 2.3823 2.229 2.163 2.229 2.229 2.238 27,763 2.2310 -0.83%
2020-05-28 0 2.400 2.400 2.430 2.300 2.500 102,000 242,800 2.3804 2.248 2.248 2.276 2.154 2.341 108,917 2.2292 -4.00%
2020-05-27 0 2.500 2.500 2.570 2.500 2.550 40,000 100,600 2.5150 2.341 2.341 2.407 2.341 2.388 42,712 2.3553 -2.72%
2020-05-26 0 2.570 2.520 2.600 2.520 2.570 42,000 105,940 2.5224 2.407 2.360 2.435 2.360 2.407 44,848 2.3622 2.80%
2020-05-25 0 2.500 2.500 2.530 2.500 2.530 94,000 235,220 2.5023 2.341 2.341 2.369 2.341 2.369 100,374 2.3434 -4.94%
2020-05-22 0 2.630 2.520 2.630 2.500 2.640 114,000 294,360 2.5821 2.463 2.360 2.463 2.341 2.472 121,730 2.4181 0.77%
2020-05-21 0 2.610 2.580 2.640 - - 0 0 - 2.444 2.416 2.472 - - 0 - 0.00%
2020-05-20 0 2.610 2.610 2.640 2.600 2.650 12,000 31,500 2.6250 2.444 2.444 2.472 2.435 2.482 12,814 2.4583 -1.51%
2020-05-19 0 2.650 2.530 2.650 2.650 2.650 10,000 26,500 2.6500 2.482 2.369 2.482 2.482 2.482 10,678 2.4817 1.15%
2020-05-18 0 2.620 2.580 2.660 2.620 2.630 4,000 10,500 2.6250 2.454 2.416 2.491 2.454 2.463 4,271 2.4583 -0.38%
2020-05-15 0 2.630 2.520 2.630 2.630 2.630 22,000 57,860 2.6300 2.463 2.360 2.463 2.463 2.463 23,492 2.4630 -0.38%
2020-05-14 0 2.640 2.640 2.820 2.630 2.700 40,000 106,520 2.6630 2.472 2.472 2.641 2.463 2.529 42,712 2.4939 -4.69%
2020-05-13 0 2.770 2.660 2.770 - - 0 0 - 2.594 2.491 2.594 - - 0 - -0.36%
2020-05-12 0 2.780 2.700 2.780 2.610 2.790 66,000 177,760 2.6933 2.603 2.529 2.603 2.444 2.613 70,476 2.5223 5.70%
2020-05-11 0 2.630 2.630 2.670 - - 0 0 - 2.463 2.463 2.500 - - 0 - 0.38%
2020-05-08 0 2.620 2.600 2.640 2.600 2.620 70,000 183,060 2.6151 2.454 2.435 2.472 2.435 2.454 74,747 2.4491 0.77%
2020-05-07 0 2.600 2.600 2.780 2.600 2.660 14,000 37,000 2.6429 2.435 2.435 2.603 2.435 2.491 14,949 2.4750 -1.89%
2020-05-06 0 2.650 2.600 2.650 2.600 2.650 26,000 68,740 2.6438 2.482 2.435 2.482 2.435 2.482 27,763 2.4759 0.76%
2020-05-05 0 2.630 2.600 2.750 2.600 2.630 24,000 62,820 2.6175 2.463 2.435 2.575 2.435 2.463 25,627 2.4513 -0.38%
2020-05-04 0 2.640 2.600 2.650 2.640 2.680 24,000 63,660 2.6525 2.472 2.435 2.482 2.472 2.510 25,627 2.4841 -0.75%
2020-04-29 0 2.660 2.660 2.880 2.590 2.660 72,000 187,800 2.6083 2.491 2.491 2.697 2.426 2.491 76,882 2.4427 4.72%
2020-04-28 0 2.540 2.540 2.580 2.540 2.580 14,000 35,860 2.5614 2.379 2.379 2.416 2.379 2.416 14,949 2.3988 -1.93%
2020-04-27 0 2.590 2.550 2.590 2.550 2.590 10,000 25,820 2.5820 2.426 2.388 2.426 2.388 2.426 10,678 2.4180 -0.38%
2020-04-24 0 2.600 2.600 2.620 2.600 2.600 10,000 26,000 2.6000 2.435 2.435 2.454 2.435 2.435 10,678 2.4349 0.00%
2020-04-23 0 2.600 2.550 2.620 2.600 2.630 40,000 104,120 2.6030 2.435 2.388 2.454 2.435 2.463 42,712 2.4377 1.17%
2020-04-22 0 2.570 2.550 2.700 - - 0 0 - 2.407 2.388 2.529 - - 0 - 0.00%
2020-04-21 0 2.570 2.570 2.620 2.570 2.570 12,000 30,840 2.5700 2.407 2.407 2.454 2.407 2.407 12,814 2.4068 -1.91%
2020-04-20 0 2.620 2.550 2.620 2.550 2.620 32,000 82,720 2.5850 2.454 2.388 2.454 2.388 2.454 34,170 2.4208 1.95%
2020-04-17 0 2.570 2.540 2.610 - - 0 0 - 2.407 2.379 2.444 - - 0 - 0.00%
2020-04-16 0 2.570 2.510 2.570 - - 0 0 - 2.407 2.351 2.407 - - 0 - 0.00%
2020-04-15 0 2.570 2.570 2.590 2.570 2.580 53,059 136,459 2.5718 2.407 2.407 2.426 2.407 2.416 56,657 2.4085 -0.39%
2020-04-14 0 2.580 2.580 2.640 2.550 2.550 46,000 117,300 2.5500 2.416 2.416 2.472 2.388 2.388 49,119 2.3881 -3.73%
2020-04-09 0 2.680 2.540 2.670 2.510 2.680 38,000 97,940 2.5774 2.510 2.379 2.500 2.351 2.510 40,577 2.4137 2.68%
2020-04-08 0 2.610 2.510 2.620 2.510 2.610 44,000 111,400 2.5318 2.444 2.351 2.454 2.351 2.444 46,984 2.3710 2.35%
2020-04-07 0 2.550 2.510 2.600 - - 0 0 - 2.388 2.351 2.435 - - 0 - 0.00%
2020-04-06 0 2.550 2.510 2.550 2.550 2.550 2,000 5,100 2.5500 2.388 2.351 2.388 2.388 2.388 2,136 2.3881 0.00%
2020-04-03 0 2.550 2.510 2.550 2.510 2.550 14,000 35,300 2.5214 2.388 2.351 2.388 2.351 2.388 14,949 2.3613 1.19%
2020-04-02 0 2.520 2.510 2.610 2.510 2.620 32,441 81,753 2.5201 2.360 2.351 2.444 2.351 2.454 34,641 2.3600 0.40%
2020-04-01 0 2.510 2.510 2.580 2.510 2.530 18,000 45,240 2.5133 2.351 2.351 2.416 2.351 2.369 19,221 2.3537 -4.92%
2020-03-31 0 2.640 2.510 2.640 2.530 2.640 52,000 131,780 2.5342 2.472 2.351 2.472 2.369 2.472 55,526 2.3733 0.38%
2020-03-30 0 2.630 2.510 2.630 - - 0 0 - 2.463 2.351 2.463 - - 0 - 0.00%
2020-03-27 0 2.630 2.520 2.640 2.520 2.630 10,000 25,480 2.5480 2.463 2.360 2.472 2.360 2.463 10,678 2.3862 4.37%
2020-03-26 0 2.520 2.510 2.550 2.510 2.650 64,000 161,180 2.5184 2.360 2.351 2.388 2.351 2.482 68,340 2.3585 0.00%
2020-03-25 0 2.520 2.510 2.530 2.510 2.520 40,000 100,720 2.5180 2.360 2.351 2.369 2.351 2.360 42,712 2.3581 -0.79%
2020-03-24 0 2.540 2.510 2.540 2.510 2.550 94,000 236,960 2.5209 2.379 2.351 2.379 2.351 2.388 100,374 2.3608 1.20%
2020-03-23 0 2.510 2.510 2.650 2.510 2.650 124,000 318,100 2.5653 2.351 2.351 2.482 2.351 2.482 132,409 2.4024 -1.57%
2020-03-20 0 2.550 2.510 2.550 - - 0 0 - 2.388 2.351 2.388 - - 0 - 0.00%
2020-03-19 0 2.550 2.510 2.550 2.510 2.590 486,000 1,220,660 2.5116 2.388 2.351 2.388 2.351 2.426 518,956 2.3521 1.59%
2020-03-18 0 2.510 2.510 2.520 2.510 2.550 244,000 613,640 2.5149 2.351 2.351 2.360 2.351 2.388 260,546 2.3552 -3.46%
2020-03-17 0 2.600 2.550 2.600 - - 0 0 - 2.435 2.388 2.435 - - 0 - 0.00%
2020-03-16 0 2.600 2.490 2.600 2.550 2.600 22,000 56,200 2.5545 2.435 2.332 2.435 2.388 2.435 23,492 2.3923 1.96%
2020-03-13 0 2.550 2.550 2.590 2.550 2.610 597,000 1,555,790 2.6060 2.388 2.388 2.426 2.388 2.444 637,483 2.4405 -3.04%
2020-03-12 0 2.630 2.610 2.630 2.610 2.660 144,000 376,600 2.6153 2.463 2.444 2.463 2.444 2.491 153,765 2.4492 -1.87%
2020-03-11 0 2.680 2.640 2.690 2.680 2.690 42,000 112,600 2.6810 2.510 2.472 2.519 2.510 2.519 44,848 2.5107 0.00%
2020-03-10 0 2.680 2.620 2.680 2.630 2.680 26,000 68,580 2.6377 2.510 2.454 2.510 2.463 2.510 27,763 2.4702 -0.37%
2020-03-09 0 2.690 2.640 2.690 2.610 2.690 220,000 576,400 2.6200 2.519 2.472 2.519 2.444 2.519 234,918 2.4536 1.13%
2020-03-06 0 2.660 2.610 2.660 2.610 2.660 58,000 151,780 2.6169 2.491 2.444 2.491 2.444 2.491 61,933 2.4507 0.76%
2020-03-05 0 2.640 2.630 2.660 2.630 2.640 44,000 116,000 2.6364 2.472 2.463 2.491 2.463 2.472 46,984 2.4689 0.00%
2020-03-04 0 2.640 2.640 2.660 2.610 2.620 274,000 715,860 2.6126 2.472 2.472 2.491 2.444 2.454 292,580 2.4467 -0.75%
2020-03-03 0 2.660 2.620 2.660 2.620 2.670 34,000 89,360 2.6282 2.491 2.454 2.491 2.454 2.500 36,306 2.4613 0.76%
2020-03-02 0 2.640 2.610 2.670 - - 0 0 - 2.472 2.444 2.500 - - 0 - 0.00%
2020-02-28 0 2.640 2.610 2.650 2.640 2.650 46,000 121,860 2.6491 2.472 2.444 2.482 2.472 2.482 49,119 2.4809 1.54%
2020-02-27 0 2.600 2.600 2.650 2.600 2.660 240,000 626,660 2.6111 2.435 2.435 2.482 2.435 2.491 256,275 2.4453 -1.89%
2020-02-26 0 2.650 2.610 2.660 2.610 2.660 44,000 116,480 2.6473 2.482 2.444 2.491 2.444 2.491 46,984 2.4792 -0.38%
2020-02-25 0 2.660 2.610 2.660 - - 0 0 - 2.491 2.444 2.491 - - 0 - 0.00%
2020-02-24 0 2.660 2.620 2.660 2.660 2.670 10,000 26,680 2.6680 2.491 2.454 2.491 2.491 2.500 10,678 2.4986 -0.37%
2020-02-21 0 2.670 2.610 2.670 2.610 2.670 86,000 225,280 2.6195 2.500 2.444 2.500 2.444 2.500 91,832 2.4532 1.91%
2020-02-20 0 2.620 2.620 2.680 2.610 2.620 280,000 731,740 2.6134 2.454 2.454 2.510 2.444 2.454 298,987 2.4474 0.38%
2020-02-19 0 2.610 2.610 2.700 2.610 2.700 32,000 84,160 2.6300 2.444 2.444 2.529 2.444 2.529 34,170 2.4630 -0.38%
2020-02-18 0 2.620 2.620 2.700 2.610 2.620 48,000 125,660 2.6179 2.454 2.454 2.529 2.444 2.454 51,255 2.4517 -3.32%
2020-02-17 0 2.710 2.640 2.710 2.710 2.710 42,000 113,820 2.7100 2.538 2.472 2.538 2.538 2.538 44,848 2.5379 3.44%
2020-02-14 0 2.620 2.640 2.650 2.610 2.650 120,000 314,960 2.6247 2.454 2.472 2.482 2.444 2.482 128,137 2.4580 -0.38%
2020-02-13 0 2.630 2.610 2.630 2.610 2.630 78,000 203,960 2.6149 2.463 2.444 2.463 2.444 2.463 83,289 2.4488 0.00%
2020-02-12 0 2.630 2.610 2.630 2.610 2.630 332,000 867,700 2.6136 2.463 2.444 2.463 2.444 2.463 354,513 2.4476 0.77%
2020-02-11 0 2.610 2.610 2.620 2.610 2.620 182,000 475,300 2.6115 2.444 2.444 2.454 2.444 2.454 194,342 2.4457 -0.76%
2020-02-10 0 2.630 2.620 2.630 2.620 2.630 74,000 194,020 2.6219 2.463 2.454 2.463 2.454 2.463 79,018 2.4554 0.00%
2020-02-07 0 2.630 2.610 2.650 2.630 2.640 40,000 104,940 2.6235 2.463 2.444 2.482 2.463 2.472 42,712 2.4569 0.00%
2020-02-06 0 2.630 2.630 2.800 2.620 2.650 14,000 37,040 2.6457 2.463 2.463 2.622 2.454 2.482 14,949 2.4777 -0.38%
2020-02-05 0 2.640 2.510 2.630 2.500 2.640 128,000 331,600 2.5906 2.472 2.351 2.463 2.341 2.472 136,680 2.4261 -0.38%
2020-02-04 0 2.650 2.630 2.660 2.610 2.670 28,000 73,880 2.6386 2.482 2.463 2.491 2.444 2.500 29,899 2.4710 0.00%
2020-02-03 0 2.650 2.630 2.700 2.650 2.680 30,000 79,800 2.6600 2.482 2.463 2.529 2.482 2.510 32,034 2.4911 -2.21%
2020-01-31 0 2.710 2.680 2.710 2.650 2.770 46,000 123,720 2.6896 2.538 2.510 2.538 2.482 2.594 49,119 2.5188 -2.17%
2020-01-30 0 2.770 2.750 2.770 2.700 2.770 94,000 258,020 2.7449 2.594 2.575 2.594 2.529 2.594 100,374 2.5706 -1.77%
2020-01-29 0 2.820 2.800 2.820 2.650 2.900 278,000 779,060 2.8024 2.641 2.622 2.641 2.482 2.716 296,851 2.6244 -0.70%
2020-01-24 0 2.840 2.820 2.840 - - 0 0 - 2.660 2.641 2.660 - - 0 - 0.00%
2020-01-23 0 2.840 2.800 2.880 2.810 2.840 6,000 16,920 2.8200 2.660 2.622 2.697 2.632 2.660 6,407 2.6409 -2.07%
2020-01-22 0 2.900 2.850 2.900 - - 0 0 - 2.716 2.669 2.716 - - 0 - 0.00%
2020-01-21 0 2.900 2.850 2.950 2.900 2.980 14,000 41,080 2.9343 2.716 2.669 2.763 2.716 2.791 14,949 2.7479 0.00%
2020-01-20 0 2.900 2.900 2.980 2.890 2.890 10,000 28,900 2.8900 2.716 2.716 2.791 2.706 2.706 10,678 2.7065 -2.68%
2020-01-17 0 2.980 2.900 2.980 2.990 2.990 4,000 11,960 2.9900 2.791 2.716 2.791 2.800 2.800 4,271 2.8001 3.11%
2020-01-16 0 2.890 2.890 2.980 2.890 2.900 22,000 63,740 2.8973 2.706 2.706 2.791 2.706 2.716 23,492 2.7133 -0.34%
2020-01-15 0 2.900 2.900 2.950 2.900 2.990 62,000 180,360 2.9090 2.716 2.716 2.763 2.716 2.800 66,204 2.7243 0.00%
2020-01-14 0 2.900 2.890 2.900 2.890 2.900 224,000 647,820 2.8921 2.716 2.706 2.716 2.706 2.716 239,190 2.7084 3.57%
2020-01-13 0 2.800 2.780 2.800 2.800 2.900 64,000 179,640 2.8069 2.622 2.603 2.622 2.622 2.716 68,340 2.6286 -1.75%
2020-01-10 0 2.850 2.850 2.900 2.850 2.900 44,000 125,500 2.8523 2.669 2.669 2.716 2.669 2.716 46,984 2.6711 -1.38%
2020-01-09 0 2.890 2.850 2.930 - - 0 0 - 2.706 2.669 2.744 - - 0 - 0.00%
2020-01-08 0 2.890 2.860 2.900 2.800 2.950 140,000 400,080 2.8577 2.706 2.678 2.716 2.622 2.763 149,494 2.6762 -2.03%
2020-01-07 0 2.950 2.900 2.950 2.940 2.950 36,000 106,020 2.9450 2.763 2.716 2.763 2.753 2.763 38,441 2.7580 0.68%
2020-01-06 0 2.930 2.930 3.050 2.890 2.930 28,000 81,800 2.9214 2.744 2.744 2.856 2.706 2.744 29,899 2.7359 1.38%
2020-01-03 0 2.890 2.890 3.000 2.890 2.940 104,000 305,460 2.9371 2.706 2.706 2.809 2.706 2.753 111,052 2.7506 -1.70%
2020-01-02 0 2.940 2.940 2.950 2.830 2.940 128,000 372,600 2.9109 2.753 2.753 2.763 2.650 2.753 136,680 2.7261 5.00%
2019-12-31 0 2.800 2.800 2.850 - - 0 0 - 2.622 2.622 2.669 - - 0 - 0.00%
2019-12-30 0 2.800 2.800 2.850 2.780 2.800 40,000 111,600 2.7900 2.622 2.622 2.669 2.603 2.622 42,712 2.6128 1.45%
2019-12-27 0 2.760 2.760 2.820 2.720 2.760 32,000 87,720 2.7413 2.585 2.585 2.641 2.547 2.585 34,170 2.5672 0.36%
2019-12-24 0 2.750 2.750 2.800 - - 0 0 - 2.575 2.575 2.622 - - 0 - 1.48%
2019-12-23 0 2.710 2.690 2.720 2.710 2.710 54,000 146,340 2.7100 2.538 2.519 2.547 2.538 2.538 57,662 2.5379 -0.37%
2019-12-20 0 2.720 2.700 2.750 2.720 2.750 14,000 38,380 2.7414 2.547 2.529 2.575 2.547 2.575 14,949 2.5673 -1.09%
2019-12-19 0 2.750 2.700 2.750 2.690 2.760 132,000 359,340 2.7223 2.575 2.529 2.575 2.519 2.585 140,951 2.5494 -1.08%
2019-12-18 0 2.780 2.700 2.780 2.610 2.780 268,000 720,520 2.6885 2.603 2.529 2.603 2.444 2.603 286,173 2.5178 0.00%
2019-12-17 0 2.780 2.780 2.860 - - 0 0 - 2.603 2.603 2.678 - - 0 - 2.96%
2019-12-16 0 2.700 2.700 2.750 2.700 2.870 330,000 921,120 2.7913 2.529 2.529 2.575 2.529 2.688 352,378 2.6140 -5.92%
2019-12-13 0 2.870 2.870 2.970 2.850 2.900 48,000 139,100 2.8979 2.688 2.688 2.781 2.669 2.716 51,255 2.7139 -1.03%
2019-12-12 0 2.900 2.860 2.980 2.900 2.990 838,000 2,445,460 2.9182 2.716 2.678 2.791 2.716 2.800 894,826 2.7329 0.00%
2019-12-11 0 2.900 2.850 2.900 2.900 2.900 12,000 34,800 2.9000 2.716 2.669 2.716 2.716 2.716 12,814 2.7158 0.00%
2019-12-10 0 2.900 2.900 2.950 2.900 2.900 8,000 23,200 2.9000 2.716 2.716 2.763 2.716 2.716 8,542 2.7158 0.00%
2019-12-09 0 2.900 2.900 2.920 2.900 2.920 34,000 98,940 2.9100 2.716 2.716 2.735 2.716 2.735 36,306 2.7252 1.75%
2019-12-06 0 2.850 2.850 2.930 2.850 2.930 50,000 144,840 2.8968 2.669 2.669 2.744 2.669 2.744 53,391 2.7128 -1.72%
2019-12-05 0 2.900 2.900 2.990 2.900 2.980 104,000 301,800 2.9019 2.716 2.716 2.800 2.716 2.791 111,052 2.7176 -1.69%
2019-12-04 0 2.950 2.900 2.950 2.930 2.950 20,000 58,880 2.9440 2.763 2.716 2.763 2.744 2.763 21,356 2.7570 1.37%
2019-12-03 0 2.910 2.900 2.940 2.910 2.930 30,000 87,160 2.9053 2.725 2.716 2.753 2.725 2.744 32,034 2.7208 -1.02%
2019-12-02 0 2.940 2.930 2.940 2.900 3.000 62,000 182,060 2.9365 2.753 2.744 2.753 2.716 2.809 66,204 2.7500 -2.00%
2019-11-29 0 3.000 3.080 3.090 3.000 3.050 104,000 312,920 3.0088 2.809 2.884 2.894 2.809 2.856 111,052 2.8178 -1.64%
2019-11-28 0 3.050 3.030 3.060 3.030 3.100 28,000 85,460 3.0521 2.856 2.838 2.866 2.838 2.903 29,899 2.8583 2.01%
2019-11-27 0 2.990 2.990 3.080 2.980 3.010 20,000 59,780 2.9890 2.800 2.800 2.884 2.791 2.819 21,356 2.7992 -2.29%
2019-11-26 0 3.060 3.030 3.070 2.990 3.080 92,000 280,540 3.0493 2.866 2.838 2.875 2.800 2.884 98,239 2.8557 -0.33%
2019-11-25 0 3.070 3.070 3.100 3.070 3.120 40,000 123,800 3.0950 2.875 2.875 2.903 2.875 2.922 42,712 2.8985 0.33%
2019-11-22 0 3.060 3.020 3.080 - - 0 0 - 2.866 2.828 2.884 - - 0 - 0.00%
2019-11-21 0 3.060 3.020 3.090 3.020 3.060 12,000 36,320 3.0267 2.866 2.828 2.894 2.828 2.866 12,814 2.8345 0.00%
2019-11-20 0 3.060 3.030 3.070 3.020 3.090 74,000 224,940 3.0397 2.866 2.838 2.875 2.828 2.894 79,018 2.8467 0.00%
2019-11-19 0 3.060 3.060 3.100 3.050 3.070 200,000 610,320 3.0516 2.866 2.866 2.903 2.856 2.875 213,562 2.8578 0.33%
2019-11-18 0 3.050 3.050 3.060 3.050 3.070 12,000 36,760 3.0633 2.856 2.856 2.866 2.856 2.875 12,814 2.8688 0.33%
2019-11-15 0 3.040 3.040 3.070 3.020 3.100 74,000 225,180 3.0430 2.847 2.847 2.875 2.828 2.903 79,018 2.8497 0.66%
2019-11-14 0 3.020 3.020 3.050 3.010 3.040 10,000 30,220 3.0220 2.828 2.828 2.856 2.819 2.847 10,678 2.8301 0.33%
2019-11-13 0 3.010 3.010 3.150 2.980 3.140 154,000 469,100 3.0461 2.819 2.819 2.950 2.791 2.941 164,443 2.8527 -3.83%
2019-11-12 0 3.130 3.100 3.140 3.100 3.150 104,000 323,660 3.1121 2.931 2.903 2.941 2.903 2.950 111,052 2.9145 -0.63%
2019-11-11 0 3.150 3.130 3.150 3.150 3.240 476,000 1,502,340 3.1562 2.950 2.931 2.950 2.950 3.034 508,278 2.9557 -0.94%
2019-11-08 0 3.180 3.180 3.250 3.170 3.200 276,000 877,680 3.1800 2.978 2.978 3.044 2.969 2.997 294,716 2.9781 0.00%
2019-11-07 0 3.180 3.180 3.190 3.170 3.190 326,000 1,036,540 3.1796 2.978 2.978 2.987 2.969 2.987 348,106 2.9777 0.63%
2019-11-06 0 3.160 3.180 3.240 3.160 3.180 156,000 494,280 3.1685 2.959 2.978 3.034 2.959 2.978 166,579 2.9672 0.00%
2019-11-05 0 3.160 3.130 3.160 3.100 3.160 48,000 151,040 3.1467 2.959 2.931 2.959 2.903 2.959 51,255 2.9468 0.00%
2019-11-04 0 3.160 3.130 3.170 3.150 3.180 182,000 575,940 3.1645 2.959 2.931 2.969 2.950 2.978 194,342 2.9635 -0.63%
2019-11-01 0 3.180 3.170 3.300 3.180 3.180 144,000 457,920 3.1800 2.978 2.969 3.090 2.978 2.978 153,765 2.9781 0.00%
2019-10-31 0 3.180 3.180 3.280 3.170 3.170 10,000 31,700 3.1700 2.978 2.978 3.072 2.969 2.969 10,678 2.9687 -0.62%
2019-10-30 0 3.200 3.200 3.300 3.150 3.200 40,000 127,000 3.1750 2.997 2.997 3.090 2.950 2.997 42,712 2.9734 0.00%
2019-10-29 0 3.200 3.180 3.300 3.200 3.200 2,000 6,400 3.2000 2.997 2.978 3.090 2.997 2.997 2,136 2.9968 -2.44%
2019-10-28 0 3.280 3.170 3.280 3.230 3.290 44,000 143,900 3.2705 3.072 2.969 3.072 3.025 3.081 46,984 3.0628 1.55%
2019-10-25 0 3.230 3.210 3.250 3.230 3.240 16,000 51,780 3.2363 3.025 3.006 3.044 3.025 3.034 17,085 3.0307 0.62%
2019-10-24 0 3.210 3.210 3.250 3.200 3.250 94,000 303,020 3.2236 3.006 3.006 3.044 2.997 3.044 100,374 3.0189 1.90%
2019-10-23 0 3.150 3.150 3.200 3.150 3.240 118,000 377,240 3.1969 2.950 2.950 2.997 2.950 3.034 126,002 2.9939 -1.56%
2019-10-22 0 3.200 3.200 3.260 3.190 3.200 66,000 210,960 3.1964 2.997 2.997 3.053 2.987 2.997 70,476 2.9934 0.31%
2019-10-21 0 3.190 3.190 3.250 3.190 3.200 98,000 313,020 3.1941 2.987 2.987 3.044 2.987 2.997 104,645 2.9912 -2.45%
2019-10-18 0 3.270 3.210 3.280 3.270 3.280 10,000 32,760 3.2760 3.062 3.006 3.072 3.062 3.072 10,678 3.0680 0.31%
2019-10-17 0 3.260 3.210 3.270 3.200 3.290 124,000 401,560 3.2384 3.053 3.006 3.062 2.997 3.081 132,409 3.0327 0.93%
2019-10-16 0 3.230 3.200 3.230 - - 0 0 - 3.025 2.997 3.025 - - 0 - -0.31%
2019-10-15 0 3.240 3.200 3.240 3.200 3.240 26,000 83,480 3.2108 3.034 2.997 3.034 2.997 3.034 27,763 3.0069 1.25%
2019-10-14 0 3.200 3.010 3.280 3.200 3.230 36,364 116,507 3.2039 2.997 2.819 3.072 2.997 3.025 38,830 3.0004 -0.93%
2019-10-11 0 3.230 3.230 3.290 3.200 3.200 10,000 32,000 3.2000 3.025 3.025 3.081 2.997 2.997 10,678 2.9968 1.89%
2019-10-10 0 3.170 3.150 3.260 3.170 3.250 24,000 76,400 3.1833 2.969 2.950 3.053 2.969 3.044 25,627 2.9812 -2.46%
2019-10-09 0 3.250 3.200 3.250 3.200 3.250 20,883 67,572 3.2357 3.044 2.997 3.044 2.997 3.044 22,299 3.0303 0.93%
2019-10-08 0 3.220 3.200 3.250 3.220 3.220 6,000 19,320 3.2200 3.016 2.997 3.044 3.016 3.016 6,407 3.0155 0.00%
2019-10-04 0 3.220 3.220 3.260 3.200 3.300 126,000 407,740 3.2360 3.016 3.016 3.053 2.997 3.090 134,544 3.0305 -0.92%
2019-10-03 0 3.250 3.170 3.250 3.170 3.270 42,000 133,340 3.1748 3.044 2.969 3.044 2.969 3.062 44,848 2.9731 -0.91%
2019-10-02 0 3.280 3.200 3.280 3.100 3.290 34,000 111,720 3.2859 3.072 2.997 3.072 2.903 3.081 36,306 3.0772 2.50%
2019-09-30 0 3.200 3.200 3.300 3.200 3.200 14,000 44,800 3.2000 2.997 2.997 3.090 2.997 2.997 14,949 2.9968 -0.93%
2019-09-27 0 3.230 3.200 3.230 3.260 3.270 12,000 39,220 3.2683 3.025 2.997 3.025 3.053 3.062 12,814 3.0608 0.00%
2019-09-26 0 3.230 3.230 3.270 3.230 3.300 18,000 58,720 3.2622 3.025 3.025 3.062 3.025 3.090 19,221 3.0551 0.62%
2019-09-25 0 3.210 3.180 3.250 3.200 3.310 244,000 786,240 3.2223 3.006 2.978 3.044 2.997 3.100 260,546 3.0177 -2.73%
2019-09-24 0 3.300 3.300 3.490 3.260 3.270 4,000 13,060 3.2650 3.090 3.090 3.268 3.053 3.062 4,271 3.0577 -3.23%
2019-09-23 0 3.410 3.320 3.490 3.410 3.500 26,000 89,320 3.4354 3.193 3.109 3.268 3.193 3.278 27,763 3.2172 -1.16%
2019-09-20 0 3.450 3.410 3.470 3.450 3.510 36,000 125,300 3.4806 3.231 3.193 3.250 3.231 3.287 38,441 3.2595 0.00%
2019-09-19 0 3.450 3.410 3.510 3.450 3.490 44,000 152,060 3.4559 3.231 3.193 3.287 3.231 3.268 46,984 3.2364 -1.15%
2019-09-18 0 3.490 3.460 3.510 3.460 3.510 44,000 153,580 3.4905 3.268 3.240 3.287 3.240 3.287 46,984 3.2688 -0.57%
2019-09-17 0 3.510 3.480 3.550 3.480 3.510 182,000 636,940 3.4997 3.287 3.259 3.325 3.259 3.287 194,342 3.2774 0.29%
2019-09-16 0 3.500 3.500 3.530 3.500 3.530 222,000 778,680 3.5076 3.278 3.278 3.306 3.278 3.306 237,054 3.2848 -0.85%
2019-09-13 0 3.530 3.530 3.600 3.530 3.530 12,000 42,360 3.5300 3.306 3.306 3.371 3.306 3.306 12,814 3.3058 0.57%
2019-09-12 0 3.510 3.500 3.510 3.510 3.590 32,000 113,540 3.5481 3.287 3.278 3.287 3.287 3.362 34,170 3.3228 0.00%
2019-09-11 0 3.510 3.510 3.570 3.480 3.580 66,000 232,940 3.5294 3.287 3.287 3.343 3.259 3.353 70,476 3.3053 -1.40%
2019-09-10 0 3.560 3.510 3.560 3.540 3.570 160,000 569,160 3.5573 3.334 3.287 3.334 3.315 3.343 170,850 3.3313 -0.56%
2019-09-09 0 3.580 3.450 3.580 3.500 3.600 58,000 205,080 3.5359 3.353 3.231 3.353 3.278 3.371 61,933 3.3113 5.29%
2019-09-06 0 3.400 3.400 3.560 3.400 3.570 78,000 275,000 3.5256 3.184 3.184 3.334 3.184 3.343 83,289 3.3017 -0.58%
2019-09-05 0 3.420 3.370 3.440 3.390 3.420 26,000 88,320 3.3969 3.203 3.156 3.222 3.175 3.203 27,763 3.1812 -0.87%
2019-09-04 0 3.450 3.450 3.480 3.220 3.460 1,054,000 3,619,000 3.4336 3.231 3.231 3.259 3.016 3.240 1,125,473 3.2155 7.81%
2019-09-03 0 3.200 3.190 3.200 3.190 3.400 180,000 592,840 3.2936 2.997 2.987 2.997 2.987 3.184 192,206 3.0844 -6.43%
2019-09-02 0 3.420 3.340 3.420 3.340 3.450 72,000 245,280 3.4067 3.203 3.128 3.203 3.128 3.231 76,882 3.1903 -2.29%
2019-08-30 0 3.500 3.450 3.540 3.500 3.570 112,000 393,760 3.5157 3.278 3.231 3.315 3.278 3.343 119,595 3.2924 -1.13%
2019-08-29 0 3.540 3.460 3.540 3.500 3.540 38,000 133,160 3.5042 3.315 3.240 3.315 3.278 3.315 40,577 3.2817 1.14%
2019-08-28 0 3.500 3.460 3.510 3.500 3.530 360,000 1,260,200 3.5006 3.278 3.240 3.287 3.278 3.306 384,412 3.2783 -0.85%
2019-08-27 0 3.530 3.520 3.530 3.530 3.590 188,000 672,740 3.5784 3.306 3.296 3.306 3.306 3.362 200,748 3.3512 -0.56%
2019-08-26 0 3.550 3.550 3.580 3.500 3.750 170,000 615,360 3.6198 3.325 3.325 3.353 3.278 3.512 181,528 3.3899 -5.84%
2019-08-23 0 3.770 3.750 3.810 3.770 3.820 72,000 271,920 3.7767 3.531 3.512 3.568 3.531 3.577 76,882 3.5368 0.00%
2019-08-22 0 3.770 3.750 3.810 3.740 3.800 220,000 828,240 3.7647 3.531 3.512 3.568 3.502 3.559 234,918 3.5256 -0.53%
2019-08-21 0 3.950 3.950 3.990 3.950 4.010 200,000 794,200 3.9710 3.549 3.549 3.585 3.549 3.603 222,578 3.5682 0.00%
2019-08-20 0 3.950 3.950 3.970 3.950 4.030 194,000 773,900 3.9892 3.549 3.549 3.567 3.549 3.621 215,901 3.5845 -0.25%
2019-08-19 0 3.960 3.950 3.990 3.860 4.000 204,000 812,240 3.9816 3.558 3.549 3.585 3.468 3.594 227,030 3.5777 -1.00%
2019-08-16 0 4.000 3.980 4.020 4.000 4.030 44,000 176,120 4.0027 3.594 3.576 3.612 3.594 3.621 48,967 3.5967 0.25%
2019-08-15 0 3.990 3.910 4.000 3.950 3.990 24,000 94,960 3.9567 3.585 3.513 3.594 3.549 3.585 26,709 3.5553 1.01%
2019-08-14 0 3.950 3.900 3.960 3.720 4.090 100,000 397,060 3.9706 3.549 3.504 3.558 3.343 3.675 111,289 3.5678 -1.25%
2019-08-13 0 4.000 3.900 4.000 3.900 4.000 42,000 166,000 3.9524 3.594 3.504 3.594 3.504 3.594 46,741 3.5515 -0.74%
2019-08-12 0 4.030 4.030 4.070 4.010 4.030 44,000 176,860 4.0195 3.621 3.621 3.657 3.603 3.621 48,967 3.6118 -0.25%
2019-08-09 0 4.040 4.030 4.100 4.030 4.100 56,000 226,900 4.0518 3.630 3.621 3.684 3.621 3.684 62,322 3.6408 -0.98%
2019-08-08 0 4.080 4.020 4.110 4.080 4.110 108,050 441,908 4.0898 3.666 3.612 3.693 3.666 3.693 120,248 3.6750 -0.49%
2019-08-07 0 4.100 4.020 4.110 4.020 4.120 34,000 137,340 4.0394 3.684 3.612 3.693 3.612 3.702 37,838 3.6297 2.50%
2019-08-06 0 4.000 4.000 4.090 3.800 4.110 338,000 1,338,140 3.9590 3.594 3.594 3.675 3.415 3.693 376,157 3.5574 3.90%
2019-08-05 0 3.850 3.850 3.900 3.820 4.130 420,000 1,655,520 3.9417 3.459 3.459 3.504 3.433 3.711 467,414 3.5419 -6.55%
2019-08-02 0 4.120 4.120 4.170 4.100 4.200 166,000 688,800 4.1494 3.702 3.702 3.747 3.684 3.774 184,740 3.7285 -2.14%
2019-08-01 0 4.210 4.160 4.300 4.210 4.300 88,000 373,320 4.2423 3.783 3.738 3.864 3.783 3.864 97,934 3.8119 -0.94%
2019-07-31 0 4.250 4.210 4.260 4.250 4.260 32,000 136,220 4.2569 3.819 3.783 3.828 3.819 3.828 35,612 3.8251 -0.23%
2019-07-30 0 4.260 4.260 4.380 4.260 4.300 188,000 806,440 4.2896 3.828 3.828 3.936 3.828 3.864 209,223 3.8544 -1.39%
2019-07-29 0 4.320 4.320 4.380 4.250 4.400 70,000 302,000 4.3143 3.882 3.882 3.936 3.819 3.954 77,902 3.8767 -1.82%
2019-07-26 0 4.400 4.310 4.400 4.400 4.450 68,000 299,700 4.4074 3.954 3.873 3.954 3.954 3.999 75,677 3.9603 -0.90%
2019-07-25 0 4.440 4.420 4.440 4.440 4.440 6,000 26,640 4.4400 3.990 3.972 3.990 3.990 3.990 6,677 3.9896 -0.22%
2019-07-24 0 4.450 4.400 4.450 4.350 4.450 76,002 333,229 4.3845 3.999 3.954 3.999 3.909 3.999 84,582 3.9397 0.23%
2019-07-23 0 4.440 4.410 4.440 - - 1 4 4.0000 3.990 3.963 3.990 - - 1 3.5942 -0.22%
2019-07-22 0 4.450 4.400 4.450 4.450 4.480 212,000 946,720 4.4657 3.999 3.954 3.999 3.999 4.026 235,933 4.0127 0.00%
2019-07-19 0 4.450 4.430 4.460 4.410 4.460 54,000 240,240 4.4489 3.999 3.981 4.008 3.963 4.008 60,096 3.9976 -0.22%
2019-07-18 0 4.460 4.440 4.460 4.440 4.460 124,001 551,404 4.4468 4.008 3.990 4.008 3.990 4.008 137,999 3.9957 0.68%
2019-07-17 0 4.430 4.430 4.440 4.400 4.450 42,000 185,920 4.4267 3.981 3.981 3.990 3.954 3.999 46,741 3.9776 0.00%
2019-07-16 0 4.430 4.430 4.440 4.410 4.450 54,000 238,660 4.4196 3.981 3.981 3.990 3.963 3.999 60,096 3.9713 -0.23%
2019-07-15 0 4.440 4.430 4.440 4.410 4.450 68,000 301,040 4.4271 3.990 3.981 3.990 3.963 3.999 75,677 3.9780 0.23%
2019-07-12 0 4.430 4.430 4.450 4.430 4.480 112,000 496,320 4.4314 3.981 3.981 3.999 3.981 4.026 124,644 3.9819 0.23%
2019-07-11 0 4.420 4.410 4.420 4.410 4.430 74,000 327,280 4.4227 3.972 3.963 3.972 3.963 3.981 82,354 3.9741 0.23%
2019-07-10 0 4.410 4.410 4.420 4.380 4.420 202,000 889,560 4.4038 3.963 3.963 3.972 3.936 3.972 224,804 3.9571 0.68%
2019-07-09 0 4.380 4.380 4.390 4.360 4.380 82,000 358,840 4.3761 3.936 3.936 3.945 3.918 3.936 91,257 3.9322 0.00%
2019-07-08 0 4.380 4.360 4.380 4.350 4.380 98,000 427,760 4.3649 3.936 3.918 3.936 3.909 3.936 109,063 3.9221 0.00%
2019-07-05 0 4.380 4.350 4.380 4.350 4.390 224,000 980,280 4.3763 3.936 3.909 3.936 3.909 3.945 249,287 3.9323 -0.23%
2019-07-04 0 4.390 4.390 4.400 4.380 4.400 214,800 943,105 4.3906 3.945 3.945 3.954 3.936 3.954 239,049 3.9452 -0.23%
2019-07-03 0 4.400 4.380 4.400 4.380 4.420 78,000 342,900 4.3962 3.954 3.936 3.954 3.936 3.972 86,805 3.9502 -0.23%
2019-07-02 0 4.410 4.380 4.410 4.390 4.460 70,000 309,720 4.4246 3.963 3.936 3.963 3.945 4.008 77,902 3.9757 0.00%
2019-06-28 0 4.410 4.370 4.410 4.370 4.430 100,000 441,500 4.4150 3.963 3.927 3.963 3.927 3.981 111,289 3.9671 0.92%
2019-06-27 0 4.370 4.350 4.370 4.350 4.450 182,000 797,180 4.3801 3.927 3.909 3.927 3.909 3.999 202,546 3.9358 -1.35%
2019-06-26 0 4.430 4.410 4.430 4.370 4.500 852,700 3,781,188 4.4344 3.981 3.963 3.981 3.927 4.044 948,961 3.9846 5.48%
2019-06-25 0 4.200 4.150 4.300 - - 0 0 - 3.774 3.729 3.864 - - 0 - 0.00%
2019-06-24 0 4.200 4.180 4.200 4.200 4.250 50,000 210,900 4.2180 3.774 3.756 3.774 3.774 3.819 55,645 3.7901 1.20%
2019-06-21 0 4.150 4.150 4.200 4.150 4.200 50,000 209,560 4.1912 3.729 3.729 3.774 3.729 3.774 55,645 3.7661 -2.35%
2019-06-20 0 4.250 4.180 4.280 4.240 4.250 32,000 135,980 4.2494 3.819 3.756 3.846 3.810 3.819 35,612 3.8183 0.24%
2019-06-19 0 4.240 4.140 4.240 4.250 4.250 31,800 134,862 4.2409 3.810 3.720 3.810 3.819 3.819 35,390 3.8107 -0.24%
2019-06-18 0 4.250 4.200 4.250 4.200 4.250 16,000 67,400 4.2125 3.819 3.774 3.819 3.774 3.819 17,806 3.7852 -1.16%
2019-06-17 0 4.300 4.230 4.270 4.100 4.300 80,000 335,600 4.1950 3.864 3.801 3.837 3.684 3.864 89,031 3.7695 4.88%
2019-06-14 0 4.100 4.100 4.180 4.100 4.180 58,000 239,900 4.1362 3.684 3.684 3.756 3.684 3.756 64,548 3.7166 -1.68%
2019-06-13 0 4.170 4.150 4.170 4.100 4.180 126,000 519,480 4.1229 3.747 3.729 3.747 3.684 3.756 140,224 3.7046 0.00%
2019-06-12 0 4.170 4.170 4.220 4.170 4.200 20,000 83,700 4.1850 3.747 3.747 3.792 3.747 3.774 22,258 3.7605 -1.18%
2019-06-11 0 4.220 4.200 4.230 4.220 4.230 58,000 245,100 4.2259 3.792 3.774 3.801 3.792 3.801 64,548 3.7972 1.20%
2019-06-10 0 4.170 4.170 4.280 4.170 4.290 82,000 348,640 4.2517 3.747 3.747 3.846 3.747 3.855 91,257 3.8204 -0.24%
2019-06-06 0 4.180 4.150 4.220 4.180 4.180 10,000 41,800 4.1800 3.756 3.729 3.792 3.756 3.756 11,129 3.7560 -0.95%
2019-06-05 0 4.220 4.150 4.220 4.140 4.220 54,000 224,800 4.1630 3.792 3.729 3.792 3.720 3.792 60,096 3.7407 2.93%
2019-06-04 0 4.100 4.100 4.120 4.100 4.120 32,000 131,640 4.1138 3.684 3.684 3.702 3.684 3.702 35,612 3.6965 -0.73%
2019-06-03 0 4.130 4.130 4.190 - - 0 0 - 3.711 3.711 3.765 - - 0 - 0.24%
2019-05-31 0 4.120 4.120 4.180 4.080 4.120 40,000 163,480 4.0870 3.702 3.702 3.756 3.666 3.702 44,516 3.6724 0.00%
2019-05-30 0 4.120 4.110 4.120 4.120 4.300 44,000 184,160 4.1855 3.702 3.693 3.702 3.702 3.864 48,967 3.7609 1.48%
2019-05-29 0 4.060 4.060 4.120 4.050 4.050 10,000 40,500 4.0500 3.648 3.648 3.702 3.639 3.639 11,129 3.6392 -1.46%
2019-05-28 0 4.120 4.120 4.190 - - 0 0 - 3.702 3.702 3.765 - - 0 - 0.00%
2019-05-27 0 4.120 4.010 4.200 4.120 4.200 48,000 200,360 4.1742 3.702 3.603 3.774 3.702 3.774 53,419 3.7507 -0.24%
2019-05-24 0 4.130 4.130 4.180 4.120 4.120 10,000 41,200 4.1200 3.711 3.711 3.756 3.702 3.702 11,129 3.7021 -2.82%
2019-05-23 0 4.250 4.150 4.250 4.170 4.280 34,000 142,200 4.1824 3.819 3.729 3.819 3.747 3.846 37,838 3.7581 1.92%
2019-05-22 0 4.170 4.170 4.200 4.170 4.170 6,000 25,020 4.1700 3.747 3.747 3.774 3.747 3.747 6,677 3.7470 -0.71%
2019-05-21 0 4.200 4.170 4.200 4.170 4.200 24,000 100,200 4.1750 3.774 3.747 3.774 3.747 3.774 26,709 3.7515 0.00%
2019-05-20 0 4.200 4.170 4.200 4.200 4.200 8,000 33,600 4.2000 3.774 3.747 3.774 3.774 3.774 8,903 3.7740 0.00%
2019-05-17 0 4.200 4.170 4.230 4.170 4.240 34,000 142,640 4.1953 3.774 3.747 3.801 3.747 3.810 37,838 3.7697 0.00%
2019-05-16 0 4.200 4.170 4.240 4.170 4.200 30,000 125,400 4.1800 3.774 3.747 3.810 3.747 3.774 33,387 3.7560 0.72%
2019-05-15 0 4.170 4.170 4.240 4.170 4.190 246,000 1,028,380 4.1804 3.747 3.747 3.810 3.747 3.765 273,771 3.7564 -0.71%
2019-05-14 0 4.200 4.180 4.240 4.200 4.200 22,000 92,400 4.2000 3.774 3.756 3.810 3.774 3.774 24,484 3.7740 0.72%
2019-05-10 0 4.170 4.170 4.250 4.170 4.250 76,000 321,160 4.2258 3.747 3.747 3.819 3.747 3.819 84,580 3.7971 -0.95%
2019-05-09 0 4.210 4.170 4.210 4.190 4.230 120,000 504,060 4.2005 3.783 3.747 3.783 3.765 3.801 133,547 3.7744 0.24%
2019-05-08 0 4.200 4.200 4.240 4.190 4.270 64,000 270,180 4.2216 3.774 3.774 3.810 3.765 3.837 71,225 3.7933 0.24%
2019-05-07 0 4.190 4.190 4.280 4.190 4.300 14,000 58,980 4.2129 3.765 3.765 3.846 3.765 3.864 15,580 3.7855 -0.24%
2019-05-06 0 4.200 4.200 4.230 4.190 4.250 50,000 210,900 4.2180 3.774 3.774 3.801 3.765 3.819 55,645 3.7901 0.00%
2019-05-03 0 4.200 4.200 4.250 4.200 4.250 122,000 515,320 4.2239 3.774 3.774 3.819 3.774 3.819 135,773 3.7955 -0.24%
2019-05-02 0 4.210 4.210 4.250 4.210 4.210 8,000 33,680 4.2100 3.783 3.783 3.819 3.783 3.783 8,903 3.7829 0.00%
2019-04-30 0 4.210 4.200 4.220 4.210 4.230 18,000 75,940 4.2189 3.783 3.774 3.792 3.783 3.801 20,032 3.7909 0.72%
2019-04-29 0 4.180 4.170 4.200 4.160 4.230 146,000 612,020 4.1919 3.756 3.747 3.774 3.738 3.801 162,482 3.7667 0.48%
2019-04-26 0 4.160 4.150 4.250 4.160 4.290 84,000 352,980 4.2021 3.738 3.729 3.819 3.738 3.855 93,483 3.7759 -0.95%
2019-04-25 0 4.200 4.200 4.270 4.180 4.340 376,000 1,579,220 4.2001 3.774 3.774 3.837 3.756 3.900 418,447 3.7740 -2.33%
2019-04-24 0 4.300 4.260 4.330 4.300 4.330 12,000 51,700 4.3083 3.864 3.828 3.891 3.864 3.891 13,355 3.8713 0.00%
2019-04-23 0 4.300 4.200 4.360 4.200 4.300 12,000 51,020 4.2517 3.864 3.774 3.918 3.774 3.864 13,355 3.8204 0.94%
2019-04-18 0 4.260 4.210 4.290 4.260 4.300 22,000 94,420 4.2918 3.828 3.783 3.855 3.828 3.864 24,484 3.8565 0.24%
2019-04-17 0 4.250 4.180 4.330 4.150 4.250 140,000 591,120 4.2223 3.819 3.756 3.891 3.729 3.819 155,805 3.7940 2.16%
2019-04-16 0 4.160 4.150 4.250 4.160 4.280 58,000 244,100 4.2086 3.738 3.729 3.819 3.738 3.846 64,548 3.7817 -2.12%
2019-04-15 0 4.250 4.200 4.300 4.200 4.300 74,000 315,960 4.2697 3.819 3.774 3.864 3.774 3.864 82,354 3.8366 1.92%
2019-04-12 0 4.170 4.180 4.300 4.160 4.440 158,000 664,260 4.2042 3.747 3.756 3.864 3.738 3.990 175,837 3.7777 -1.42%
2019-04-11 0 4.230 4.190 4.240 4.190 4.260 186,000 786,800 4.2301 3.801 3.765 3.810 3.765 3.828 206,998 3.8010 1.20%
2019-04-10 0 4.180 4.170 4.270 4.160 4.290 526,000 2,217,780 4.2163 3.756 3.747 3.837 3.738 3.855 585,380 3.7886 -2.34%
2019-04-09 0 4.280 4.280 4.300 4.280 4.300 12,000 51,440 4.2867 3.846 3.846 3.864 3.846 3.864 13,355 3.8518 -0.93%
2019-04-08 0 4.320 4.260 4.370 4.320 4.320 12,000 51,840 4.3200 3.882 3.828 3.927 3.882 3.882 13,355 3.8818 0.00%
2019-04-04 0 4.320 4.250 4.330 4.250 4.320 50,000 213,460 4.2692 3.882 3.819 3.891 3.819 3.882 55,645 3.8361 1.65%
2019-04-03 0 4.250 4.220 4.310 4.200 4.340 428,000 1,822,280 4.2577 3.819 3.792 3.873 3.774 3.900 476,317 3.8258 -1.85%
2019-04-02 0 4.330 4.330 4.420 4.330 4.360 28,000 121,820 4.3507 3.891 3.891 3.972 3.891 3.918 31,161 3.9094 0.23%
2019-04-01 0 4.320 4.320 4.380 4.320 4.330 20,000 86,480 4.3240 3.882 3.882 3.936 3.882 3.891 22,258 3.8854 0.00%
2019-03-29 0 4.320 4.320 4.390 4.330 4.330 2,000 8,660 4.3300 3.882 3.882 3.945 3.891 3.891 2,226 3.8908 0.00%
2019-03-28 0 4.320 4.320 4.330 4.320 4.340 24,000 103,980 4.3325 3.882 3.882 3.891 3.882 3.900 26,709 3.8930 -1.37%
2019-03-27 0 4.380 4.320 4.380 4.320 4.410 12,000 52,300 4.3583 3.936 3.882 3.936 3.882 3.963 13,355 3.9162 1.15%
2019-03-26 0 4.330 4.320 4.340 4.310 4.430 70,000 303,280 4.3326 3.891 3.882 3.900 3.873 3.981 77,902 3.8931 0.46%
2019-03-25 0 4.310 4.310 4.390 4.300 4.430 24,000 104,160 4.3400 3.873 3.873 3.945 3.864 3.981 26,709 3.8998 -2.27%
2019-03-22 0 4.410 4.380 4.420 4.400 4.420 24,000 105,660 4.4025 3.963 3.936 3.972 3.954 3.972 26,709 3.9559 -0.23%
2019-03-21 0 4.420 4.360 4.420 4.380 4.420 36,000 157,880 4.3856 3.972 3.918 3.972 3.936 3.972 40,064 3.9407 0.91%
2019-03-20 0 4.380 4.380 4.390 4.380 4.410 88,000 385,560 4.3814 3.936 3.936 3.945 3.936 3.963 97,934 3.9369 -1.13%
2019-03-19 0 4.430 4.380 4.430 4.430 4.430 22,000 97,460 4.4300 3.981 3.936 3.981 3.981 3.981 24,484 3.9806 -0.45%
2019-03-18 0 4.450 4.400 4.450 4.360 4.450 46,000 202,060 4.3926 3.999 3.954 3.999 3.918 3.999 51,193 3.9470 1.14%
2019-03-15 0 4.400 4.380 4.400 4.380 4.410 14,000 61,460 4.3900 3.954 3.936 3.954 3.936 3.963 15,580 3.9447 -0.45%
2019-03-14 0 4.420 4.380 4.420 - - 0 0 - 3.972 3.936 3.972 - - 0 - -0.67%
2019-03-13 0 4.450 4.380 4.450 4.460 4.480 10,000 44,280 4.4280 3.999 3.936 3.999 4.008 4.026 11,129 3.9788 1.60%
2019-03-12 0 4.380 4.380 4.480 4.380 4.480 42,000 185,540 4.4176 3.936 3.936 4.026 3.936 4.026 46,741 3.9695 -1.13%
2019-03-11 0 4.430 4.380 4.470 4.390 4.490 42,000 185,240 4.4105 3.981 3.936 4.017 3.945 4.035 46,741 3.9631 -0.45%
2019-03-08 0 4.450 4.390 4.450 4.360 4.460 72,000 314,580 4.3692 3.999 3.945 3.999 3.918 4.008 80,128 3.9260 1.37%
2019-03-07 0 4.390 4.390 4.430 4.390 4.420 92,000 406,460 4.4180 3.945 3.945 3.981 3.945 3.972 102,386 3.9699 0.69%
2019-03-06 0 4.360 4.360 4.450 4.360 4.440 90,000 393,160 4.3684 3.918 3.918 3.999 3.918 3.990 100,160 3.9253 -0.91%
2019-03-05 0 4.400 4.370 4.400 4.360 4.440 52,000 228,040 4.3854 3.954 3.927 3.954 3.918 3.990 57,870 3.9405 -0.90%
2019-03-04 0 4.440 4.440 4.460 4.440 4.500 68,000 303,380 4.4615 3.990 3.990 4.008 3.990 4.044 75,677 4.0089 0.00%
2019-03-01 0 4.440 4.410 4.440 4.410 4.450 14,000 61,880 4.4200 3.990 3.963 3.990 3.963 3.999 15,580 3.9716 0.68%
2019-02-28 0 4.410 4.390 4.430 4.390 4.410 20,000 87,980 4.3990 3.963 3.945 3.981 3.945 3.963 22,258 3.9528 0.23%
2019-02-27 0 4.400 4.400 4.410 4.380 4.410 46,000 202,220 4.3961 3.954 3.954 3.963 3.936 3.963 51,193 3.9502 0.46%
2019-02-26 0 4.380 4.380 4.400 4.370 4.420 16,000 70,200 4.3875 3.936 3.936 3.954 3.927 3.972 17,806 3.9424 -0.45%
2019-02-25 0 4.400 4.370 4.400 4.370 4.400 88,000 385,140 4.3766 3.954 3.927 3.954 3.927 3.954 97,934 3.9326 -0.23%
2019-02-22 0 4.410 4.390 4.410 4.380 4.410 36,000 158,180 4.3939 3.963 3.945 3.963 3.936 3.963 40,064 3.9482 -0.23%
2019-02-21 0 4.420 4.360 4.420 4.360 4.420 60,000 263,120 4.3853 3.972 3.918 3.972 3.918 3.972 66,773 3.9405 0.45%
2019-02-20 0 4.400 4.390 4.400 4.390 4.400 56,000 245,780 4.3889 3.954 3.945 3.954 3.945 3.954 62,322 3.9437 -0.45%
2019-02-19 0 4.420 4.390 4.440 4.380 4.420 120,000 527,160 4.3930 3.972 3.945 3.990 3.936 3.972 133,547 3.9474 0.23%
2019-02-18 0 4.410 4.410 4.440 4.370 4.450 136,000 601,800 4.4250 3.963 3.963 3.990 3.927 3.999 151,353 3.9761 0.92%
2019-02-15 0 4.370 4.330 4.410 4.360 4.440 54,000 238,420 4.4152 3.927 3.891 3.963 3.918 3.990 60,096 3.9673 -0.46%
2019-02-14 0 4.390 4.350 4.440 4.350 4.440 12,500 54,860 4.3888 3.945 3.909 3.990 3.909 3.990 13,911 3.9436 -0.23%
2019-02-13 0 4.400 4.370 4.440 4.400 4.460 92,000 408,520 4.4404 3.954 3.927 3.990 3.954 4.008 102,386 3.9900 0.00%
2019-02-12 0 4.400 4.350 4.430 4.380 4.400 126,000 553,240 4.3908 3.954 3.909 3.981 3.936 3.954 140,224 3.9454 0.46%
2019-02-11 0 4.380 4.350 4.380 4.260 4.400 82,000 358,860 4.3763 3.936 3.909 3.936 3.828 3.954 91,257 3.9324 0.46%
2019-02-08 0 4.360 4.300 4.360 4.280 4.390 108,000 470,260 4.3543 3.918 3.864 3.918 3.846 3.945 120,192 3.9126 1.87%
2019-02-04 0 4.280 4.280 4.350 - - 0 0 - 3.846 3.846 3.909 - - 0 - 0.94%
2019-02-01 0 4.240 4.250 4.300 4.240 4.350 20,000 85,820 4.2910 3.810 3.819 3.864 3.810 3.909 22,258 3.8557 -2.30%
2019-01-31 0 4.340 4.260 4.340 4.240 4.350 8,000 34,360 4.2950 3.900 3.828 3.900 3.810 3.909 8,903 3.8593 -0.23%
2019-01-30 0 4.350 4.240 4.350 4.180 4.360 34,000 143,780 4.2288 3.909 3.810 3.909 3.756 3.918 37,838 3.7999 2.84%
2019-01-29 0 4.230 4.220 4.230 4.230 4.250 38,000 160,980 4.2363 3.801 3.792 3.801 3.801 3.819 42,290 3.8066 -1.40%
2019-01-28 0 4.290 4.200 4.290 4.250 4.310 30,000 127,740 4.2580 3.855 3.774 3.855 3.819 3.873 33,387 3.8261 -0.69%
2019-01-25 0 4.320 4.300 4.320 4.210 4.320 52,000 223,420 4.2965 3.882 3.864 3.882 3.783 3.882 57,870 3.8607 2.37%
2019-01-24 0 4.220 4.190 4.260 4.200 4.280 26,000 109,840 4.2246 3.792 3.765 3.828 3.774 3.846 28,935 3.7961 -1.17%
2019-01-23 0 4.270 4.200 4.270 4.180 4.290 20,000 84,260 4.2130 3.837 3.774 3.837 3.756 3.855 22,258 3.7856 0.47%
2019-01-22 0 4.250 4.230 4.270 4.160 4.250 118,000 496,500 4.2076 3.819 3.801 3.837 3.738 3.819 131,321 3.7808 0.71%
2019-01-21 0 4.220 4.200 4.250 4.150 4.230 48,000 200,020 4.1671 3.792 3.774 3.819 3.729 3.801 53,419 3.7444 0.48%
2019-01-18 0 4.200 4.200 4.280 3.900 4.360 388,000 1,614,740 4.1617 3.774 3.774 3.846 3.504 3.918 431,801 3.7395 -3.67%
2019-01-17 0 4.360 4.360 4.400 4.310 4.400 14,000 61,060 4.3614 3.918 3.918 3.954 3.873 3.954 15,580 3.9190 0.00%
2019-01-16 0 4.360 4.310 4.370 4.310 4.360 6,000 26,060 4.3433 3.918 3.873 3.927 3.873 3.918 6,677 3.9028 -0.46%
2019-01-15 0 4.380 4.260 4.380 4.260 4.400 52,000 225,780 4.3419 3.936 3.828 3.936 3.828 3.954 57,870 3.9015 2.82%
2019-01-14 0 4.260 4.260 4.340 4.220 4.340 40,000 170,280 4.2570 3.828 3.828 3.900 3.792 3.900 44,516 3.8252 0.00%
2019-01-11 0 4.260 4.260 4.340 4.200 4.340 74,000 316,080 4.2714 3.828 3.828 3.900 3.774 3.900 82,354 3.8381 -0.47%
2019-01-10 0 4.280 4.210 4.290 4.280 4.300 14,000 60,160 4.2971 3.846 3.783 3.855 3.846 3.864 15,580 3.8612 -0.93%
2019-01-09 0 4.320 4.200 4.320 4.160 4.330 72,000 306,160 4.2522 3.882 3.774 3.882 3.738 3.891 80,128 3.8209 0.23%
2019-01-08 0 4.310 4.280 4.310 4.260 4.310 62,000 266,220 4.2939 3.873 3.846 3.873 3.828 3.873 68,999 3.8583 0.00%
2019-01-07 0 4.310 4.250 4.310 4.250 4.310 24,000 102,840 4.2850 3.873 3.819 3.873 3.819 3.873 26,709 3.8503 0.00%
2019-01-04 0 4.310 4.220 4.310 4.220 4.310 34,000 145,480 4.2788 3.873 3.792 3.873 3.792 3.873 37,838 3.8448 0.70%
2019-01-03 0 4.280 4.200 4.300 4.180 4.350 218,000 929,600 4.2642 3.846 3.774 3.864 3.756 3.909 242,610 3.8317 -2.73%
2019-01-02 0 4.400 4.380 4.400 4.400 4.400 26,000 114,400 4.4000 3.954 3.936 3.954 3.954 3.954 28,935 3.9537 -0.23%
2018-12-31 0 4.410 4.400 4.430 4.400 4.410 60,000 264,500 4.4083 3.963 3.954 3.981 3.954 3.963 66,773 3.9612 -0.45%
2018-12-28 0 4.430 4.320 4.430 - - 0 0 - 3.981 3.882 3.981 - - 0 - 0.00%
2018-12-27 0 4.430 4.400 4.460 4.400 4.480 60,000 266,500 4.4417 3.981 3.954 4.008 3.954 4.026 66,773 3.9911 -0.45%
2018-12-24 0 4.450 4.450 4.480 4.450 4.450 4,000 17,800 4.4500 3.999 3.999 4.026 3.999 3.999 4,452 3.9986 -0.89%
2018-12-21 0 4.490 4.450 4.500 4.490 4.540 20,000 90,340 4.5170 4.035 3.999 4.044 4.035 4.079 22,258 4.0588 0.22%
2018-12-20 0 4.480 4.470 4.490 4.460 4.550 78,000 349,280 4.4779 4.026 4.017 4.035 4.008 4.088 86,805 4.0237 -0.44%
2018-12-19 0 4.500 4.500 4.580 4.500 4.590 14,000 63,300 4.5214 4.044 4.044 4.115 4.044 4.124 15,580 4.0628 -1.32%
2018-12-18 0 4.560 4.550 4.560 4.400 4.560 88,000 395,740 4.4970 4.097 4.088 4.097 3.954 4.097 97,934 4.0409 -0.44%
2018-12-17 0 4.580 4.570 4.650 4.570 4.690 30,000 137,800 4.5933 4.115 4.106 4.178 4.106 4.214 33,387 4.1274 -0.65%
2018-12-14 0 4.610 4.580 4.660 4.590 4.660 84,000 389,280 4.6343 4.142 4.115 4.187 4.124 4.187 93,483 4.1642 -1.50%
2018-12-13 0 4.680 4.660 4.680 4.620 4.680 30,000 139,720 4.6573 4.205 4.187 4.205 4.151 4.205 33,387 4.1849 0.65%
2018-12-12 0 4.650 4.610 4.680 4.440 4.650 170,000 779,340 4.5844 4.178 4.142 4.205 3.990 4.178 189,191 4.1193 -2.11%
2018-12-11 0 4.750 4.700 4.750 4.730 4.750 36,000 170,960 4.7489 4.268 4.223 4.268 4.250 4.268 40,064 4.2672 0.42%
2018-12-10 0 4.810 4.810 4.840 4.780 4.880 60,000 288,460 4.8077 4.250 4.250 4.277 4.224 4.312 67,903 4.2481 -1.03%
2018-12-07 0 4.860 4.860 4.910 4.740 4.870 86,000 414,740 4.8226 4.294 4.294 4.339 4.188 4.303 97,327 4.2613 1.25%
2018-12-06 0 4.800 4.760 4.800 4.760 4.850 82,000 394,400 4.8098 4.241 4.206 4.241 4.206 4.286 92,800 4.2500 -2.04%
2018-12-05 0 4.900 4.870 4.900 4.760 5.070 122,000 597,680 4.8990 4.330 4.303 4.330 4.206 4.480 138,069 4.3289 2.94%
2018-12-04 0 4.760 4.750 4.780 4.700 4.800 348,000 1,656,080 4.7589 4.206 4.197 4.224 4.153 4.241 393,836 4.2050 0.85%
2018-12-03 0 4.720 4.720 4.730 4.610 4.890 778,000 3,670,620 4.7180 4.171 4.171 4.180 4.073 4.321 880,473 4.1689 -4.45%
2018-11-30 0 4.940 4.920 4.940 4.890 5.000 494,000 2,439,560 4.9384 4.365 4.347 4.365 4.321 4.418 559,066 4.3636 -2.76%
2018-11-29 0 5.080 5.080 5.100 5.070 5.110 283,000 1,437,930 5.0810 4.489 4.489 4.506 4.480 4.515 320,275 4.4897 0.20%
2018-11-28 0 5.070 5.070 5.100 5.070 5.120 241,000 1,226,700 5.0900 4.480 4.480 4.506 4.480 4.524 272,743 4.4976 -1.74%
2018-11-27 0 5.160 5.100 5.170 5.050 5.160 392,000 1,988,880 5.0737 4.559 4.506 4.568 4.462 4.559 443,631 4.4832 0.58%
2018-11-26 0 5.130 5.060 5.130 5.080 5.260 124,000 642,740 5.1834 4.533 4.471 4.533 4.489 4.648 140,332 4.5801 -0.97%
2018-11-23 0 5.180 5.150 5.180 5.130 5.290 184,000 956,640 5.1991 4.577 4.551 4.577 4.533 4.674 208,235 4.5940 0.00%
2018-11-22 0 5.180 5.130 5.180 5.140 5.290 172,000 899,480 5.2295 4.577 4.533 4.577 4.542 4.674 194,655 4.6209 -0.19%
2018-11-21 0 5.190 5.150 5.200 4.940 5.200 388,000 1,967,560 5.0710 4.586 4.551 4.595 4.365 4.595 439,105 4.4808 4.01%
2018-11-20 0 4.990 4.980 4.990 4.950 5.050 252,000 1,257,060 4.9883 4.409 4.400 4.409 4.374 4.462 285,192 4.4078 0.81%
2018-11-19 0 4.950 4.950 4.960 4.810 5.000 792,000 3,914,760 4.9429 4.374 4.374 4.383 4.250 4.418 896,316 4.3676 -4.99%
2018-11-16 0 5.210 5.200 5.230 5.200 5.300 752,000 3,944,500 5.2453 4.604 4.595 4.621 4.595 4.683 851,048 4.6349 0.39%
2018-11-15 0 5.190 5.190 5.220 5.040 5.400 455,918 2,369,820 5.1979 4.586 4.586 4.612 4.453 4.772 515,968 4.5930 -2.99%
2018-11-14 0 5.350 5.330 5.370 5.280 5.650 912,000 4,965,000 5.4441 4.727 4.710 4.745 4.665 4.992 1,032,122 4.8105 -2.73%
2018-11-13 0 5.500 5.500 5.510 5.030 5.850 2,595,000 14,405,700 5.5513 4.860 4.860 4.869 4.445 5.169 2,936,795 4.9052 7.21%
2018-11-12 0 5.130 5.120 5.150 4.770 5.150 1,770,000 8,865,580 5.0088 4.533 4.524 4.551 4.215 4.551 2,003,132 4.4259 8.00%
2018-11-09 0 4.750 4.700 4.750 4.670 4.800 234,000 1,108,560 4.7374 4.197 4.153 4.197 4.126 4.241 264,821 4.1861 0.42%
2018-11-08 0 4.730 4.700 4.730 4.650 4.850 230,000 1,084,840 4.7167 4.180 4.153 4.180 4.109 4.286 260,294 4.1677 -1.46%
2018-11-07 0 4.800 4.760 4.800 4.630 4.820 886,000 4,193,800 4.7334 4.241 4.206 4.241 4.091 4.259 1,002,697 4.1825 4.80%
2018-11-06 0 4.580 4.560 4.580 4.450 4.610 474,000 2,162,500 4.5622 4.047 4.029 4.047 3.932 4.073 536,432 4.0313 3.62%
2018-11-05 0 4.420 4.410 4.420 4.360 4.430 140,000 615,660 4.3976 3.906 3.897 3.906 3.853 3.914 158,440 3.8858 1.38%
2018-11-02 0 4.360 4.320 4.360 4.320 4.390 26,000 113,020 4.3469 3.853 3.817 3.853 3.817 3.879 29,425 3.8410 0.23%
2018-11-01 0 4.350 4.280 4.360 4.250 4.350 124,000 532,860 4.2973 3.844 3.782 3.853 3.755 3.844 140,332 3.7971 1.16%
2018-10-31 0 4.300 4.260 4.320 4.240 4.300 18,000 76,440 4.2467 3.800 3.764 3.817 3.747 3.800 20,371 3.7524 1.65%
2018-10-30 0 4.230 4.230 4.280 4.200 4.330 72,000 306,580 4.2581 3.738 3.738 3.782 3.711 3.826 81,483 3.7625 0.71%
2018-10-29 0 4.200 4.200 4.380 4.200 4.400 38,000 163,200 4.2947 3.711 3.711 3.870 3.711 3.888 43,005 3.7949 0.00%
2018-10-26 0 4.200 4.180 4.200 4.200 4.240 64,000 269,280 4.2075 3.711 3.694 3.711 3.711 3.747 72,430 3.7178 -1.64%
2018-10-25 0 4.270 4.260 4.290 4.200 4.330 106,000 449,860 4.2440 3.773 3.764 3.791 3.711 3.826 119,962 3.7500 -1.16%
2018-10-24 0 4.320 4.320 4.340 4.300 4.320 46,000 198,120 4.3070 3.817 3.817 3.835 3.800 3.817 52,059 3.8057 0.47%
2018-10-23 0 4.300 4.250 4.300 4.300 4.370 65,000 283,680 4.3643 3.800 3.755 3.800 3.800 3.861 73,561 3.8564 -1.38%
2018-10-22 0 4.360 4.300 4.390 4.300 4.400 288,000 1,264,220 4.3897 3.853 3.800 3.879 3.800 3.888 325,933 3.8788 0.93%
2018-10-19 0 4.320 4.300 4.320 4.200 4.370 406,000 1,745,800 4.3000 3.817 3.800 3.817 3.711 3.861 459,475 3.7996 3.85%
2018-10-18 0 4.160 4.110 4.190 4.070 4.160 92,000 381,280 4.1443 3.676 3.632 3.702 3.596 3.676 104,118 3.6620 2.46%
2018-10-16 0 4.060 4.060 4.100 - - 0 0 - 3.587 3.587 3.623 - - 0 - 0.00%
2018-10-15 0 4.060 4.000 4.060 - - 0 0 - 3.587 3.534 3.587 - - 0 - -0.25%
2018-10-12 0 4.070 4.010 4.070 4.000 4.070 28,000 112,440 4.0157 3.596 3.543 3.596 3.534 3.596 31,688 3.5484 1.75%
2018-10-11 0 4.000 3.980 4.000 3.980 4.000 36,000 143,520 3.9867 3.534 3.517 3.534 3.517 3.534 40,742 3.5227 -1.72%
2018-10-10 0 4.070 4.050 4.070 4.070 4.070 30,000 122,100 4.0700 3.596 3.579 3.596 3.596 3.596 33,951 3.5963 0.49%
2018-10-09 0 4.050 4.010 4.090 3.980 4.100 30,000 120,300 4.0100 3.579 3.543 3.614 3.517 3.623 33,951 3.5433 1.25%
2018-10-08 0 4.000 4.000 4.040 4.000 4.000 14,000 56,000 4.0000 3.534 3.534 3.570 3.534 3.534 15,844 3.5345 -0.25%
2018-10-05 0 4.010 4.000 4.060 - - 0 0 - 3.543 3.534 3.587 - - 0 - 0.00%
2018-10-04 0 4.010 4.000 4.080 - - 0 0 - 3.543 3.534 3.605 - - 0 - 0.00%
2018-10-03 0 4.010 4.010 4.080 4.000 4.050 32,000 128,120 4.0038 3.543 3.543 3.605 3.534 3.579 36,215 3.5378 -0.50%
2018-10-02 0 4.030 4.010 4.030 4.030 4.030 64,000 257,900 4.0297 3.561 3.543 3.561 3.561 3.561 72,430 3.5607 -1.71%
2018-09-28 0 4.100 4.030 4.100 4.030 4.120 16,000 65,560 4.0975 3.623 3.561 3.623 3.561 3.640 18,107 3.6206 1.74%
2018-09-27 0 4.030 4.020 4.030 4.030 4.030 46,000 185,380 4.0300 3.561 3.552 3.561 3.561 3.561 52,059 3.5610 -1.47%
2018-09-26 0 4.090 4.050 4.130 - - 0 0 - 3.614 3.579 3.649 - - 0 - 0.00%
2018-09-24 0 4.090 4.030 4.150 - - 0 0 - 3.614 3.561 3.667 - - 0 - 0.00%
2018-09-21 0 4.090 4.060 4.140 4.090 4.100 12,000 49,100 4.0917 3.614 3.587 3.658 3.614 3.623 13,581 3.6155 -0.24%
2018-09-20 0 4.100 4.100 4.110 4.080 4.150 50,000 205,300 4.1060 3.623 3.623 3.632 3.605 3.667 56,586 3.6281 1.23%
2018-09-19 0 4.050 4.040 4.090 4.050 4.090 14,000 56,860 4.0614 3.579 3.570 3.614 3.579 3.614 15,844 3.5887 0.00%
2018-09-18 0 4.050 4.030 4.100 4.050 4.050 10,000 40,500 4.0500 3.579 3.561 3.623 3.579 3.579 11,317 3.5786 -0.49%
2018-09-17 0 4.070 4.050 4.100 - - 0 0 - 3.596 3.579 3.623 - - 0 - 0.00%
2018-09-14 0 4.070 4.070 4.100 4.060 4.080 20,000 81,280 4.0640 3.596 3.596 3.623 3.587 3.605 22,634 3.5910 0.74%
2018-09-13 0 4.040 4.030 4.080 4.040 4.040 18,000 72,720 4.0400 3.570 3.561 3.605 3.570 3.570 20,371 3.5698 0.00%
2018-09-12 0 4.040 4.030 4.090 4.040 4.040 6,000 24,160 4.0267 3.570 3.561 3.614 3.570 3.570 6,790 3.5580 0.00%
2018-09-11 0 4.040 4.030 4.080 4.030 4.040 36,000 145,340 4.0372 3.570 3.561 3.605 3.561 3.570 40,742 3.5674 -1.22%
2018-09-10 0 4.090 4.040 4.090 4.090 4.090 2,000 8,180 4.0900 3.614 3.570 3.614 3.614 3.614 2,263 3.6140 1.24%
2018-09-07 0 4.040 4.040 4.100 4.040 4.100 12,000 48,680 4.0567 3.570 3.570 3.623 3.570 3.623 13,581 3.5845 -1.46%
2018-09-06 0 4.100 4.050 4.100 4.050 4.130 20,000 81,160 4.0580 3.623 3.579 3.623 3.579 3.649 22,634 3.5857 0.24%
2018-09-05 0 4.090 4.060 4.090 4.000 4.100 36,000 144,680 4.0189 3.614 3.587 3.614 3.534 3.623 40,742 3.5512 0.74%
2018-09-04 0 4.060 4.060 4.100 4.060 4.060 18,000 73,080 4.0600 3.587 3.587 3.623 3.587 3.587 20,371 3.5875 0.00%
2018-09-03 0 4.060 4.060 4.100 4.050 4.050 12,000 48,600 4.0500 3.587 3.587 3.623 3.579 3.579 13,581 3.5786 -2.17%
2018-08-31 0 4.150 4.080 4.150 4.150 4.150 10,000 41,500 4.1500 3.667 3.605 3.667 3.667 3.667 11,317 3.6670 0.00%
2018-08-30 0 4.150 4.090 4.150 4.150 4.150 2,000 8,300 4.1500 3.667 3.614 3.667 3.667 3.667 2,263 3.6670 0.00%
2018-08-29 0 4.150 4.090 4.150 - - 0 0 - 3.667 3.614 3.667 - - 0 - 0.00%
2018-08-28 0 4.150 4.100 4.150 - - 0 0 - 3.667 3.623 3.667 - - 0 - 0.00%
2018-08-27 0 4.150 4.110 4.150 4.150 4.150 2,000 8,300 4.1500 3.667 3.632 3.667 3.667 3.667 2,263 3.6670 0.97%
2018-08-24 0 4.110 4.110 4.170 4.110 4.170 100,000 414,600 4.1460 3.632 3.632 3.685 3.632 3.685 113,171 3.6635 0.98%
2018-08-23 0 4.070 4.070 4.150 4.070 4.070 4,000 16,280 4.0700 3.596 3.596 3.667 3.596 3.596 4,527 3.5963 -0.25%
2018-08-22 0 4.080 4.080 4.200 4.030 4.090 60,000 243,520 4.0587 3.605 3.605 3.711 3.561 3.614 67,903 3.5863 -0.73%
2018-08-21 0 4.230 4.170 4.230 4.230 4.230 4,000 16,920 4.2300 3.632 3.580 3.632 3.632 3.632 4,659 3.6317 0.00%
2018-08-20 0 4.230 4.180 4.230 4.230 4.230 6,000 25,380 4.2300 3.632 3.589 3.632 3.632 3.632 6,989 3.6317 1.93%
2018-08-17 0 4.150 4.150 4.230 4.140 4.230 48,000 199,840 4.1633 3.563 3.563 3.632 3.554 3.632 55,908 3.5744 -1.19%
2018-08-16 0 4.200 4.150 4.200 - - 0 0 - 3.606 3.563 3.606 - - 0 - 0.00%
2018-08-15 0 4.200 4.180 4.200 4.150 4.220 14,000 58,340 4.1671 3.606 3.589 3.606 3.563 3.623 16,307 3.5777 0.24%
2018-08-14 0 4.190 4.150 4.190 4.110 4.190 44,000 182,620 4.1505 3.597 3.563 3.597 3.529 3.597 51,249 3.5634 -0.24%
2018-08-13 0 4.200 4.140 4.200 - - 0 0 - 3.606 3.554 3.606 - - 0 - 0.00%
2018-08-10 0 4.200 4.200 4.220 4.200 4.200 4,000 16,800 4.2000 3.606 3.606 3.623 3.606 3.606 4,659 3.6059 0.00%
2018-08-09 0 4.200 4.200 4.250 - - 0 0 - 3.606 3.606 3.649 - - 0 - 0.24%
2018-08-08 0 4.190 4.190 4.240 - - 0 0 - 3.597 3.597 3.640 - - 0 - 0.00%
2018-08-07 0 4.190 4.190 4.250 4.180 4.180 10,000 41,800 4.1800 3.597 3.597 3.649 3.589 3.589 11,648 3.5887 0.24%
2018-08-06 0 4.180 4.180 4.200 4.170 4.180 50,000 208,920 4.1784 3.589 3.589 3.606 3.580 3.589 58,238 3.5874 0.00%
2018-08-03 0 4.180 4.170 4.180 4.160 4.180 12,000 50,040 4.1700 3.589 3.580 3.589 3.572 3.589 13,977 3.5802 0.72%
2018-08-02 0 4.150 4.130 4.180 4.100 4.300 538,000 2,232,620 4.1499 3.563 3.546 3.589 3.520 3.692 626,638 3.5629 -4.38%
2018-08-01 0 4.340 4.310 4.340 4.320 4.350 24,000 104,160 4.3400 3.726 3.700 3.726 3.709 3.735 27,954 3.7261 0.93%
2018-07-31 0 4.300 4.250 4.300 4.300 4.300 14,000 60,200 4.3000 3.692 3.649 3.692 3.692 3.692 16,307 3.6918 0.00%
2018-07-30 0 4.300 4.220 4.310 4.200 4.300 70,000 300,200 4.2886 3.692 3.623 3.700 3.606 3.692 81,533 3.6820 0.23%
2018-07-27 0 4.290 4.190 4.290 4.190 4.290 24,000 100,960 4.2067 3.683 3.597 3.683 3.597 3.683 27,954 3.6116 2.14%
2018-07-26 0 4.200 4.200 4.300 - - 212,000 902,400 4.2566 3.606 3.606 3.692 - - 246,928 3.6545 0.00%
2018-07-25 0 4.200 4.190 4.280 4.200 4.200 8,000 33,600 4.2000 3.606 3.597 3.675 3.606 3.606 9,318 3.6059 0.00%
2018-07-24 0 4.200 4.190 4.250 4.200 4.250 26,000 110,400 4.2462 3.606 3.597 3.649 3.606 3.649 30,284 3.6455 0.72%
2018-07-23 0 4.170 4.170 4.280 - - 0 0 - 3.580 3.580 3.675 - - 0 - 0.00%
2018-07-20 0 4.170 4.170 4.280 4.140 4.150 24,000 99,460 4.1442 3.580 3.580 3.675 3.554 3.563 27,954 3.5580 -0.71%
2018-07-19 0 4.200 4.150 4.250 4.120 4.200 16,000 66,720 4.1700 3.606 3.563 3.649 3.537 3.606 18,636 3.5802 2.44%
2018-07-18 0 4.100 4.100 4.280 4.100 4.160 10,000 41,120 4.1120 3.520 3.520 3.675 3.520 3.572 11,648 3.5304 -2.38%
2018-07-17 0 4.200 4.160 4.290 4.160 4.200 44,000 184,720 4.1982 3.606 3.572 3.683 3.572 3.606 51,249 3.6043 2.94%
2018-07-16 0 4.080 4.080 4.130 4.080 4.140 72,000 294,400 4.0889 3.503 3.503 3.546 3.503 3.554 83,862 3.5105 -1.45%
2018-07-13 0 4.140 4.120 4.140 - - 0 0 - 3.554 3.537 3.554 - - 0 - 0.00%
2018-07-12 0 4.140 4.100 4.140 4.140 4.140 16,000 66,240 4.1400 3.554 3.520 3.554 3.554 3.554 18,636 3.5544 0.49%
2018-07-11 0 4.120 4.120 4.130 4.100 4.130 12,000 49,380 4.1150 3.537 3.537 3.546 3.520 3.546 13,977 3.5329 -0.24%
2018-07-10 0 4.130 4.130 4.200 4.130 4.130 10,000 41,300 4.1300 3.546 3.546 3.606 3.546 3.546 11,648 3.5458 0.73%
2018-07-09 0 4.100 4.100 4.150 4.100 4.160 118,000 486,120 4.1197 3.520 3.520 3.563 3.520 3.572 137,441 3.5369 -1.91%
2018-07-06 0 4.180 4.180 4.280 4.140 4.200 120,000 503,160 4.1930 3.589 3.589 3.675 3.554 3.606 139,771 3.5999 -2.11%
2018-07-05 0 4.270 4.220 4.270 4.130 4.270 94,000 393,880 4.1902 3.666 3.623 3.666 3.546 3.666 109,487 3.5975 0.47%
2018-07-04 0 4.250 4.250 4.270 4.250 4.290 16,000 68,080 4.2550 3.649 3.649 3.666 3.649 3.683 18,636 3.6531 0.71%
2018-07-03 0 4.220 4.220 4.280 4.200 4.300 126,000 530,780 4.2125 3.623 3.623 3.675 3.606 3.692 146,759 3.6167 -1.86%
2018-06-29 0 4.300 4.280 4.350 4.300 4.300 42,000 180,600 4.3000 3.692 3.675 3.735 3.692 3.692 48,920 3.6918 -1.15%
2018-06-28 0 4.350 4.300 4.350 4.350 4.380 6,000 26,160 4.3600 3.735 3.692 3.735 3.735 3.760 6,989 3.7433 -0.68%
2018-06-27 0 4.380 4.320 4.390 4.330 4.390 36,000 156,120 4.3367 3.760 3.709 3.769 3.718 3.769 41,931 3.7232 -0.45%
2018-06-26 0 4.400 4.360 4.430 4.380 4.400 44,000 193,280 4.3927 3.778 3.743 3.803 3.760 3.778 51,249 3.7714 0.00%
2018-06-25 0 4.400 4.370 4.400 - - 0 0 - 3.778 3.752 3.778 - - 0 - 0.00%
2018-06-22 0 4.400 4.390 4.430 4.380 4.430 38,000 167,240 4.4011 3.778 3.769 3.803 3.760 3.803 44,261 3.7785 0.69%
2018-06-21 0 4.370 4.350 4.400 4.370 4.370 4,000 17,480 4.3700 3.752 3.735 3.778 3.752 3.752 4,659 3.7519 -0.68%
2018-06-20 0 4.400 4.340 4.400 4.400 4.400 14,000 61,600 4.4000 3.778 3.726 3.778 3.778 3.778 16,307 3.7776 0.69%
2018-06-19 0 4.370 4.360 4.370 4.330 4.370 48,000 208,980 4.3538 3.752 3.743 3.752 3.718 3.752 55,908 3.7379 -0.23%
2018-06-15 0 4.380 4.370 4.420 4.370 4.430 66,000 289,100 4.3803 3.760 3.752 3.795 3.752 3.803 76,874 3.7607 0.23%
2018-06-14 0 4.370 4.370 4.410 4.350 4.400 22,000 95,800 4.3545 3.752 3.752 3.786 3.735 3.778 25,625 3.7386 -0.68%
2018-06-13 0 4.400 4.400 4.440 4.400 4.400 10,000 44,000 4.4000 3.778 3.778 3.812 3.778 3.778 11,648 3.7776 -0.23%
2018-06-12 0 4.410 4.410 4.440 4.410 4.410 24,000 105,840 4.4100 3.786 3.786 3.812 3.786 3.786 27,954 3.7862 0.00%
2018-06-11 0 4.410 4.410 4.430 4.410 4.430 8,000 35,360 4.4200 3.786 3.786 3.803 3.786 3.803 9,318 3.7948 -0.45%
2018-06-08 0 4.430 4.400 4.430 4.430 4.430 2,000 8,860 4.4300 3.803 3.778 3.803 3.803 3.803 2,330 3.8034 0.00%
2018-06-07 0 4.430 4.410 4.430 4.380 4.430 58,000 255,300 4.4017 3.803 3.786 3.803 3.760 3.803 67,556 3.7791 0.00%
2018-06-06 0 4.430 4.410 4.440 4.430 4.430 10,000 44,300 4.4300 3.803 3.786 3.812 3.803 3.803 11,648 3.8034 0.00%
2018-06-05 0 4.430 4.410 4.440 4.430 4.430 40,000 177,200 4.4300 3.803 3.786 3.812 3.803 3.803 46,590 3.8034 -0.23%
2018-06-04 0 4.440 4.410 4.440 4.440 4.440 14,000 62,160 4.4400 3.812 3.786 3.812 3.812 3.812 16,307 3.8120 0.00%
2018-06-01 0 4.440 4.390 4.440 4.380 4.450 64,000 281,600 4.4000 3.812 3.769 3.812 3.760 3.821 74,544 3.7776 0.91%
2018-05-31 0 4.400 4.400 4.450 4.400 4.460 76,000 335,600 4.4158 3.778 3.778 3.821 3.778 3.829 88,521 3.7912 -0.90%
2018-05-30 0 4.440 4.400 4.440 4.400 4.460 40,000 176,200 4.4050 3.812 3.778 3.812 3.778 3.829 46,590 3.7819 0.91%
2018-05-29 0 4.400 4.350 4.400 - - 0 0 - 3.778 3.735 3.778 - - 0 - 0.00%
2018-05-28 0 4.400 4.380 4.450 - - 0 0 - 3.778 3.760 3.821 - - 0 - 0.00%
2018-05-25 0 4.400 4.380 4.460 - - 0 0 - 3.778 3.760 3.829 - - 0 - 0.00%
2018-05-24 0 4.400 4.360 4.400 4.400 4.400 96,000 422,400 4.4000 3.778 3.743 3.778 3.778 3.778 111,817 3.7776 0.00%
2018-05-23 0 4.400 4.400 4.450 4.350 4.400 90,000 395,060 4.3896 3.778 3.778 3.821 3.735 3.778 104,828 3.7686 -1.35%
2018-05-21 0 4.460 4.400 4.470 4.400 4.460 12,000 53,040 4.4200 3.829 3.778 3.838 3.778 3.829 13,977 3.7948 0.00%
2018-05-18 0 4.460 4.400 4.460 4.460 4.460 12,000 53,520 4.4600 3.829 3.778 3.829 3.829 3.829 13,977 3.8291 0.22%
2018-05-17 0 4.450 4.400 4.470 - - 0 0 - 3.821 3.778 3.838 - - 0 - 0.00%
2018-05-16 0 4.450 4.400 4.450 - - 0 0 - 3.821 3.778 3.821 - - 0 - 0.00%
2018-05-15 0 4.450 4.400 4.480 - - 0 0 - 3.821 3.778 3.846 - - 0 - 0.00%
2018-05-14 0 4.450 4.410 4.450 4.460 4.480 12,000 53,580 4.4650 3.821 3.786 3.821 3.829 3.846 13,977 3.8334 -0.22%
2018-05-11 0 4.460 4.420 4.460 4.400 4.480 40,000 178,400 4.4600 3.829 3.795 3.829 3.778 3.846 46,590 3.8291 1.36%
2018-05-10 0 4.400 4.400 4.440 4.400 4.400 34,000 149,600 4.4000 3.778 3.778 3.812 3.778 3.778 39,602 3.7776 0.00%
2018-05-09 0 4.400 4.400 4.440 4.400 4.400 4,000 17,600 4.4000 3.778 3.778 3.812 3.778 3.778 4,659 3.7776 -0.90%
2018-05-08 0 4.440 4.400 4.480 4.440 4.440 20,000 88,800 4.4400 3.812 3.778 3.846 3.812 3.812 23,295 3.8120 0.00%
2018-05-07 0 4.440 4.440 4.450 4.400 4.440 42,000 185,700 4.4214 3.812 3.812 3.821 3.778 3.812 48,920 3.7960 1.14%
2018-05-04 0 4.390 4.360 4.400 4.390 4.390 30,000 131,700 4.3900 3.769 3.743 3.778 3.769 3.769 34,943 3.7690 0.46%
2018-05-03 0 4.370 4.360 4.400 4.370 4.370 28,000 122,360 4.3700 3.752 3.743 3.778 3.752 3.752 32,613 3.7519 0.00%
2018-05-02 0 4.370 4.360 4.380 4.360 4.370 36,000 157,280 4.3689 3.752 3.743 3.760 3.743 3.752 41,931 3.7509 0.23%
2018-04-30 0 4.360 4.360 4.380 4.360 4.390 12,000 52,380 4.3650 3.743 3.743 3.760 3.743 3.769 13,977 3.7476 0.23%
2018-04-27 0 4.350 4.350 4.370 4.350 4.350 22,000 95,700 4.3500 3.735 3.735 3.752 3.735 3.735 25,625 3.7347 0.69%
2018-04-26 0 4.320 4.320 4.350 - - 0 0 - 3.709 3.709 3.735 - - 0 - 0.00%
2018-04-25 0 4.320 4.320 4.380 4.320 4.330 14,000 60,520 4.3229 3.709 3.709 3.760 3.709 3.718 16,307 3.7114 -0.92%
2018-04-24 0 4.360 4.310 4.360 4.310 4.360 92,000 399,100 4.3380 3.743 3.700 3.743 3.700 3.743 107,158 3.7244 0.23%
2018-04-23 0 4.350 4.310 4.350 - - 0 0 - 3.735 3.700 3.735 - - 0 - 0.00%
2018-04-20 0 4.350 4.300 4.350 4.300 4.350 12,000 51,800 4.3167 3.735 3.692 3.735 3.692 3.735 13,977 3.7061 1.16%
2018-04-19 0 4.300 4.300 4.320 4.300 4.320 166,000 715,140 4.3081 3.692 3.692 3.709 3.692 3.709 193,349 3.6987 0.00%
2018-04-18 0 4.300 4.300 4.340 4.300 4.340 80,000 344,940 4.3118 3.692 3.692 3.726 3.692 3.726 93,180 3.7019 0.00%
2018-04-17 0 4.300 4.300 4.340 4.200 4.340 130,000 558,060 4.2928 3.692 3.692 3.726 3.606 3.726 151,418 3.6856 -0.23%
2018-04-16 0 4.310 4.310 4.350 4.300 4.360 38,000 164,480 4.3284 3.700 3.700 3.735 3.692 3.743 44,261 3.7162 -0.46%
2018-04-13 0 4.330 4.330 4.390 4.330 4.400 20,000 87,020 4.3510 3.718 3.718 3.769 3.718 3.778 23,295 3.7355 -1.14%
2018-04-12 0 4.380 4.330 4.400 - - 0 0 - 3.760 3.718 3.778 - - 0 - 0.00%
2018-04-11 0 4.380 4.330 4.380 4.330 4.380 14,000 60,840 4.3457 3.760 3.718 3.760 3.718 3.760 16,307 3.7310 1.15%
2018-04-10 0 4.330 4.330 4.380 - - 0 0 - 3.718 3.718 3.760 - - 0 - 0.00%
2018-04-09 0 4.330 4.330 4.360 4.330 4.360 136,000 589,200 4.3324 3.718 3.718 3.743 3.718 3.743 158,407 3.7195 0.00%
2018-04-06 0 4.330 4.330 4.350 4.330 4.330 22,000 95,260 4.3300 3.718 3.718 3.735 3.718 3.718 25,625 3.7175 0.00%
2018-04-04 0 4.330 4.330 4.360 4.310 4.330 112,000 484,920 4.3296 3.718 3.718 3.743 3.700 3.718 130,453 3.7172 0.00%
2018-04-03 0 4.330 4.330 4.440 4.330 4.330 74,000 320,420 4.3300 3.718 3.718 3.812 3.718 3.718 86,192 3.7175 0.00%
2018-03-29 0 4.330 4.330 4.420 4.330 4.440 42,000 183,480 4.3686 3.718 3.718 3.795 3.718 3.812 48,920 3.7506 -1.14%
2018-03-28 0 4.380 4.330 4.400 4.300 4.380 244,000 1,058,200 4.3369 3.760 3.718 3.778 3.692 3.760 284,200 3.7234 1.15%
2018-03-27 0 4.330 4.330 4.380 4.330 4.370 34,000 148,100 4.3559 3.718 3.718 3.760 3.718 3.752 39,602 3.7397 -0.69%
2018-03-26 0 4.360 4.330 4.360 4.290 4.360 194,000 842,060 4.3405 3.743 3.718 3.743 3.683 3.743 225,963 3.7265 2.11%
2018-03-23 0 4.270 4.250 4.300 4.250 4.310 168,000 721,620 4.2954 3.666 3.649 3.692 3.649 3.700 195,679 3.6878 -1.39%
2018-03-22 0 4.330 4.300 4.330 4.300 4.340 44,000 190,260 4.3241 3.718 3.692 3.718 3.692 3.726 51,249 3.7124 -0.23%
2018-03-21 0 4.340 4.330 4.340 4.340 4.370 138,000 600,880 4.3542 3.726 3.718 3.726 3.726 3.752 160,736 3.7383 -0.69%
2018-03-20 0 4.370 4.330 4.370 4.360 4.370 30,000 131,000 4.3667 3.752 3.718 3.752 3.743 3.752 34,943 3.7490 0.23%
2018-03-19 0 4.360 4.330 4.390 4.300 4.400 94,000 412,720 4.3906 3.743 3.718 3.769 3.692 3.778 109,487 3.7696 -0.91%
2018-03-16 0 4.400 4.380 4.400 4.330 4.410 32,000 139,180 4.3494 3.778 3.760 3.778 3.718 3.786 37,272 3.7342 0.92%
2018-03-15 0 4.360 4.340 4.400 4.360 4.360 20,000 87,200 4.3600 3.743 3.726 3.778 3.743 3.743 23,295 3.7433 0.00%
2018-03-14 0 4.360 4.360 4.400 4.350 4.380 74,000 322,960 4.3643 3.743 3.743 3.778 3.735 3.760 86,192 3.7470 0.00%
2018-03-13 0 4.360 4.360 4.420 4.340 4.340 6,000 26,040 4.3400 3.743 3.743 3.795 3.726 3.726 6,989 3.7261 -0.91%
2018-03-12 0 4.400 4.380 4.400 - - 0 0 - 3.778 3.760 3.778 - - 0 - 0.00%
2018-03-09 0 4.400 4.400 4.450 4.350 4.400 28,000 123,100 4.3964 3.778 3.778 3.821 3.735 3.778 32,613 3.7746 0.69%
2018-03-08 0 4.370 4.370 4.470 4.360 4.380 44,000 192,160 4.3673 3.752 3.752 3.838 3.743 3.760 51,249 3.7495 -1.13%
2018-03-07 0 4.420 4.420 4.480 4.420 4.420 6,000 26,520 4.4200 3.795 3.795 3.846 3.795 3.795 6,989 3.7948 0.45%
2018-03-06 0 4.400 4.400 4.470 - - 0 0 - 3.778 3.778 3.838 - - 0 - 0.00%
2018-03-05 0 4.400 4.400 4.410 - - 0 0 - 3.778 3.778 3.786 - - 0 - 0.00%
2018-03-02 0 4.400 4.400 4.470 4.340 4.400 22,000 96,680 4.3945 3.778 3.778 3.838 3.726 3.778 25,625 3.7729 0.00%
2018-03-01 0 4.400 4.330 4.480 4.400 4.400 34,000 149,600 4.4000 3.778 3.718 3.846 3.778 3.778 39,602 3.7776 -0.68%
2018-02-28 0 4.430 4.400 4.450 4.430 4.430 10,000 44,300 4.4300 3.803 3.778 3.821 3.803 3.803 11,648 3.8034 0.00%
2018-02-27 0 4.430 4.400 4.430 4.440 4.440 24,000 106,560 4.4400 3.803 3.778 3.803 3.812 3.812 27,954 3.8120 0.68%
2018-02-26 0 4.400 4.360 4.400 4.400 4.420 56,000 246,480 4.4014 3.778 3.743 3.778 3.778 3.795 65,226 3.7788 0.00%
2018-02-23 0 4.400 4.390 4.420 4.400 4.500 136,000 606,220 4.4575 3.778 3.769 3.795 3.778 3.863 158,407 3.8270 0.00%
2018-02-22 0 4.400 4.380 4.430 4.400 4.400 30,000 132,000 4.4000 3.778 3.760 3.803 3.778 3.778 34,943 3.7776 -0.23%
2018-02-21 0 4.410 4.410 4.440 4.400 4.400 6,000 26,400 4.4000 3.786 3.786 3.812 3.778 3.778 6,989 3.7776 0.23%
2018-02-20 0 4.400 4.400 4.420 4.400 4.400 12,000 52,800 4.4000 3.778 3.778 3.795 3.778 3.778 13,977 3.7776 0.46%
2018-02-15 0 4.380 4.340 4.400 - - 0 0 - 3.760 3.726 3.778 - - 0 - 0.00%
2018-02-14 0 4.380 4.340 4.380 4.400 4.400 24,000 105,600 4.4000 3.760 3.726 3.760 3.778 3.778 27,954 3.7776 0.69%
2018-02-13 0 4.350 4.350 4.380 4.350 4.380 114,000 496,000 4.3509 3.735 3.735 3.760 3.735 3.760 132,782 3.7354 1.16%
2018-02-12 0 4.300 4.300 4.390 4.260 4.300 22,000 94,400 4.2909 3.692 3.692 3.769 3.657 3.692 25,625 3.6840 0.94%
2018-02-09 0 4.260 4.250 4.300 4.250 4.340 70,000 300,080 4.2869 3.657 3.649 3.692 3.649 3.726 81,533 3.6805 -2.52%
2018-02-08 0 4.370 4.370 4.380 4.370 4.370 6,000 26,220 4.3700 3.752 3.752 3.760 3.752 3.752 6,989 3.7519 0.46%
2018-02-07 0 4.350 4.350 4.360 4.340 4.380 56,000 243,980 4.3568 3.735 3.735 3.743 3.726 3.760 65,226 3.7405 0.93%
2018-02-06 0 4.310 4.310 4.350 4.310 4.390 126,000 548,100 4.3500 3.700 3.700 3.735 3.700 3.769 146,759 3.7347 -2.05%
2018-02-05 0 4.400 4.400 4.410 4.390 4.420 52,000 228,740 4.3988 3.778 3.778 3.786 3.769 3.795 60,567 3.7766 0.00%
2018-02-02 0 4.400 4.390 4.400 4.400 4.440 26,000 114,940 4.4208 3.778 3.769 3.778 3.778 3.812 30,284 3.7954 0.00%
2018-02-01 0 4.400 4.390 4.420 4.400 4.410 34,000 149,620 4.4006 3.778 3.769 3.795 3.778 3.786 39,602 3.7781 -0.23%
2018-01-31 0 4.410 4.410 4.440 4.410 4.440 36,000 158,820 4.4117 3.786 3.786 3.812 3.786 3.812 41,931 3.7876 -0.68%
2018-01-30 0 4.440 4.400 4.440 - - 0 0 - 3.812 3.778 3.812 - - 0 - 0.00%
2018-01-29 0 4.440 4.400 4.440 4.440 4.440 6,000 26,640 4.4400 3.812 3.778 3.812 3.812 3.812 6,989 3.8120 0.00%
2018-01-26 0 4.440 4.420 4.450 4.410 4.440 58,000 256,440 4.4214 3.812 3.795 3.821 3.786 3.812 67,556 3.7960 0.68%
2018-01-25 0 4.410 4.410 4.420 4.400 4.420 70,000 308,600 4.4086 3.786 3.786 3.795 3.778 3.795 81,533 3.7850 -0.90%
2018-01-24 0 4.450 4.450 4.470 4.450 4.460 14,000 62,320 4.4514 3.821 3.821 3.838 3.821 3.829 16,307 3.8218 0.68%
2018-01-23 0 4.420 4.420 4.450 4.410 4.470 28,000 123,920 4.4257 3.795 3.795 3.821 3.786 3.838 32,613 3.7997 0.23%
2018-01-22 0 4.410 4.410 4.450 4.400 4.480 326,000 1,447,260 4.4394 3.786 3.786 3.821 3.778 3.846 379,710 3.8115 -1.12%
2018-01-19 0 4.460 4.450 4.460 4.450 4.480 30,000 134,120 4.4707 3.829 3.821 3.829 3.821 3.846 34,943 3.8383 0.00%
2018-01-18 0 4.460 4.460 4.470 4.400 4.470 112,000 496,840 4.4361 3.829 3.829 3.838 3.778 3.838 130,453 3.8086 1.36%
2018-01-17 0 4.400 4.400 4.420 4.400 4.430 212,000 936,000 4.4151 3.778 3.778 3.795 3.778 3.803 246,928 3.7906 -0.90%
2018-01-16 0 4.440 4.430 4.440 4.440 4.450 32,000 142,180 4.4431 3.812 3.803 3.812 3.812 3.821 37,272 3.8146 -0.22%
2018-01-15 0 4.450 4.450 4.460 4.450 4.480 64,000 285,200 4.4563 3.821 3.821 3.829 3.821 3.846 74,544 3.8259 -0.67%
2018-01-12 0 4.480 4.400 4.480 4.440 4.480 92,000 411,040 4.4678 3.846 3.778 3.846 3.812 3.846 107,158 3.8358 0.22%
2018-01-11 0 4.470 4.440 4.480 4.450 4.480 10,000 44,620 4.4620 3.838 3.812 3.846 3.821 3.846 11,648 3.8308 0.45%
2018-01-10 0 4.450 4.440 4.450 4.430 4.450 64,000 284,260 4.4416 3.821 3.812 3.821 3.803 3.821 74,544 3.8133 0.45%
2018-01-09 0 4.430 4.430 4.460 4.430 4.480 58,000 258,820 4.4624 3.803 3.803 3.829 3.803 3.846 67,556 3.8312 -0.89%
2018-01-08 0 4.470 4.460 4.470 4.430 4.470 40,000 177,480 4.4370 3.838 3.829 3.838 3.803 3.838 46,590 3.8094 0.00%
2018-01-05 0 4.470 4.430 4.480 4.400 4.480 152,000 672,480 4.4242 3.838 3.803 3.846 3.778 3.846 177,043 3.7984 0.45%
2018-01-04 0 4.450 4.450 4.550 4.440 4.480 116,000 516,260 4.4505 3.821 3.821 3.906 3.812 3.846 135,112 3.8210 -0.67%
2018-01-03 0 4.480 4.480 4.550 4.460 4.540 46,000 205,980 4.4778 3.846 3.846 3.906 3.829 3.898 53,579 3.8444 0.45%
2018-01-02 0 4.460 4.450 4.460 4.460 4.510 104,000 465,780 4.4787 3.829 3.821 3.829 3.829 3.872 121,135 3.8451 -1.11%
2017-12-29 0 4.510 4.500 4.600 4.500 4.600 130,000 589,700 4.5362 3.872 3.863 3.949 3.863 3.949 151,418 3.8945 0.00%
2017-12-28 0 4.510 4.420 4.530 4.490 4.510 114,000 513,160 4.5014 3.872 3.795 3.889 3.855 3.872 132,782 3.8647 0.45%
2017-12-27 0 4.490 4.490 4.500 4.420 4.490 94,000 420,460 4.4730 3.855 3.855 3.863 3.795 3.855 109,487 3.8403 0.22%
2017-12-22 0 4.480 4.450 4.480 4.460 4.480 108,000 483,060 4.4728 3.846 3.821 3.846 3.829 3.846 125,794 3.8401 0.22%
2017-12-21 0 4.470 4.460 4.470 4.460 4.470 46,000 205,200 4.4609 3.838 3.829 3.838 3.829 3.838 53,579 3.8299 0.22%
2017-12-20 0 4.460 4.440 4.460 - - 0 0 - 3.829 3.812 3.829 - - 0 - 0.00%
2017-12-19 0 4.460 4.460 4.480 4.460 4.480 44,000 196,720 4.4709 3.829 3.829 3.846 3.829 3.846 51,249 3.8385 -0.22%
2017-12-18 0 4.470 4.420 4.470 4.450 4.480 16,000 71,380 4.4613 3.838 3.795 3.838 3.821 3.846 18,636 3.8302 -0.22%
2017-12-15 0 4.480 4.460 4.480 4.460 4.480 52,000 232,320 4.4677 3.846 3.829 3.846 3.829 3.846 60,567 3.8357 0.45%
2017-12-14 0 4.460 4.450 4.470 4.440 4.480 180,000 801,500 4.4528 3.829 3.821 3.838 3.812 3.846 209,656 3.8229 0.45%
2017-12-13 0 4.560 4.520 4.560 4.520 4.560 202,000 918,500 4.5470 3.812 3.779 3.812 3.779 3.812 241,640 3.8011 0.66%
2017-12-12 0 4.530 4.500 4.550 - - 0 0 - 3.787 3.762 3.804 - - 0 - 0.00%
2017-12-11 0 4.530 4.520 4.530 4.520 4.530 48,000 217,140 4.5238 3.787 3.779 3.787 3.779 3.787 57,419 3.7817 0.00%
2017-12-08 0 4.530 4.500 4.530 4.520 4.530 74,000 334,640 4.5222 3.787 3.762 3.787 3.779 3.787 88,521 3.7803 0.67%
2017-12-07 0 4.500 4.500 4.520 4.480 4.520 54,000 243,000 4.5000 3.762 3.762 3.779 3.745 3.779 64,597 3.7618 0.45%
2017-12-06 0 4.480 4.480 4.520 4.480 4.520 246,000 1,108,380 4.5056 3.745 3.745 3.779 3.745 3.779 294,274 3.7665 -0.88%
2017-12-05 0 4.520 4.500 4.520 4.500 4.530 144,000 649,120 4.5078 3.779 3.762 3.779 3.762 3.787 172,258 3.7683 0.67%
2017-12-04 0 4.490 4.490 4.500 4.440 4.550 264,000 1,188,080 4.5003 3.753 3.753 3.762 3.712 3.804 315,806 3.7621 1.13%
2017-12-01 0 4.440 4.430 4.450 4.400 4.490 780,000 3,454,300 4.4286 3.712 3.703 3.720 3.678 3.753 933,064 3.7021 -3.27%
2017-11-30 0 4.590 4.590 4.600 4.550 4.600 166,000 758,660 4.5702 3.837 3.837 3.845 3.804 3.845 198,575 3.8205 1.32%
2017-11-29 0 4.530 4.520 4.530 4.530 4.540 34,000 154,220 4.5359 3.787 3.779 3.787 3.787 3.795 40,672 3.7918 0.00%
2017-11-28 0 4.530 4.520 4.530 4.530 4.540 106,000 480,300 4.5311 3.787 3.779 3.787 3.787 3.795 126,801 3.7878 0.22%
2017-11-27 0 4.520 4.520 4.560 - - 0 0 - 3.779 3.779 3.812 - - 0 - 0.00%
2017-11-24 0 4.520 4.510 4.570 4.500 4.540 162,000 731,440 4.5151 3.779 3.770 3.820 3.762 3.795 193,790 3.7744 -0.22%
2017-11-23 0 4.530 4.520 4.590 4.530 4.530 24,000 108,720 4.5300 3.787 3.779 3.837 3.787 3.787 28,710 3.7869 -0.22%
2017-11-22 0 4.540 4.540 4.590 4.540 4.600 88,000 403,420 4.5843 3.795 3.795 3.837 3.795 3.845 105,269 3.8323 0.22%
2017-11-21 0 4.530 4.530 4.570 4.510 4.530 76,000 343,900 4.5250 3.787 3.787 3.820 3.770 3.787 90,914 3.7827 0.22%
2017-11-20 0 4.520 4.500 4.520 4.500 4.530 58,000 261,500 4.5086 3.779 3.762 3.779 3.762 3.787 69,382 3.7690 -0.66%
2017-11-17 0 4.550 4.510 4.560 4.550 4.550 22,000 100,100 4.5500 3.804 3.770 3.812 3.804 3.804 26,317 3.8036 0.89%
2017-11-16 0 4.510 4.500 4.510 4.510 4.520 26,000 117,280 4.5108 3.770 3.762 3.770 3.770 3.779 31,102 3.7708 0.22%
2017-11-15 0 4.500 4.490 4.500 4.500 4.530 72,000 324,980 4.5136 3.762 3.753 3.762 3.762 3.787 86,129 3.7732 -0.44%
2017-11-14 0 4.520 4.510 4.540 4.500 4.520 40,000 180,360 4.5090 3.779 3.770 3.795 3.762 3.779 47,849 3.7693 0.00%
2017-11-13 0 4.520 4.520 4.560 4.490 4.580 336,000 1,514,700 4.5080 3.779 3.779 3.812 3.753 3.829 401,935 3.7685 -0.88%
2017-11-10 0 4.560 4.550 4.560 4.560 4.580 64,000 292,340 4.5678 3.812 3.804 3.812 3.812 3.829 76,559 3.8185 0.00%
2017-11-09 0 4.560 4.530 4.560 4.520 4.560 64,000 290,540 4.5397 3.812 3.787 3.812 3.779 3.812 76,559 3.7950 0.22%
2017-11-08 0 4.550 4.510 4.560 4.490 4.610 112,000 507,700 4.5330 3.804 3.770 3.812 3.753 3.854 133,978 3.7894 -0.44%
2017-11-07 0 4.570 4.560 4.570 4.560 4.600 128,000 587,220 4.5877 3.820 3.812 3.820 3.812 3.845 153,118 3.8351 0.22%
2017-11-06 0 4.560 4.560 4.590 4.540 4.560 56,000 254,980 4.5532 3.812 3.812 3.837 3.795 3.812 66,989 3.8063 0.00%
2017-11-03 0 4.560 4.560 4.570 - - 0 0 - 3.812 3.812 3.820 - - 0 - 0.00%
2017-11-02 0 4.560 4.520 4.560 4.560 4.560 10,000 45,660 4.5660 3.812 3.779 3.812 3.812 3.812 11,962 3.8170 -0.44%
2017-11-01 0 4.580 4.560 4.590 4.560 4.580 32,000 146,160 4.5675 3.829 3.812 3.837 3.812 3.829 38,280 3.8182 0.44%
2017-10-31 0 4.560 4.560 4.580 4.530 4.560 40,000 182,280 4.5570 3.812 3.812 3.829 3.787 3.812 47,849 3.8095 0.44%
2017-10-30 0 4.540 4.520 4.560 4.520 4.560 34,000 154,280 4.5376 3.795 3.779 3.812 3.779 3.812 40,672 3.7933 0.44%
2017-10-27 0 4.520 4.520 4.550 4.520 4.560 216,000 980,220 4.5381 3.779 3.779 3.804 3.779 3.812 258,387 3.7936 -0.66%
2017-10-26 0 4.550 4.540 4.550 4.550 4.550 46,000 209,300 4.5500 3.804 3.795 3.804 3.804 3.804 55,027 3.8036 0.44%
2017-10-25 0 4.530 4.530 4.550 4.520 4.550 44,000 199,700 4.5386 3.787 3.787 3.804 3.779 3.804 52,634 3.7941 -0.22%
2017-10-24 0 4.540 4.540 4.550 4.530 4.540 44,000 199,520 4.5345 3.795 3.795 3.804 3.787 3.795 52,634 3.7907 0.22%
2017-10-23 0 4.530 4.500 4.530 4.500 4.550 88,000 397,820 4.5207 3.787 3.762 3.787 3.762 3.804 105,269 3.7791 -0.22%
2017-10-20 0 4.540 4.500 4.540 4.530 4.540 14,000 63,200 4.5143 3.795 3.762 3.795 3.787 3.795 16,747 3.7737 0.22%
2017-10-19 0 4.530 4.500 4.530 4.500 4.540 192,918 872,564 4.5230 3.787 3.762 3.787 3.762 3.795 230,775 3.7810 -0.22%
2017-10-18 0 4.540 4.530 4.540 4.540 4.550 100,000 454,560 4.5456 3.795 3.787 3.795 3.795 3.804 119,624 3.7999 0.00%
2017-10-17 0 4.540 4.500 4.540 4.500 4.540 56,000 253,460 4.5261 3.795 3.762 3.795 3.762 3.795 66,989 3.7836 0.89%
2017-10-16 0 4.500 4.500 4.540 4.500 4.550 52,000 235,620 4.5312 3.762 3.762 3.795 3.762 3.804 62,204 3.7878 -0.22%
2017-10-13 0 4.510 4.500 4.530 4.500 4.530 264,000 1,193,120 4.5194 3.770 3.762 3.787 3.762 3.787 315,806 3.7780 0.45%
2017-10-12 0 4.490 4.480 4.490 4.490 4.500 50,000 224,920 4.4984 3.753 3.745 3.753 3.753 3.762 59,812 3.7605 -0.22%
2017-10-11 0 4.500 4.490 4.500 4.490 4.500 48,000 215,920 4.4983 3.762 3.753 3.762 3.753 3.762 57,419 3.7604 -0.44%
2017-10-10 0 4.520 4.500 4.520 4.480 4.520 138,000 619,480 4.4890 3.779 3.762 3.779 3.745 3.779 165,080 3.7526 0.67%
2017-10-09 0 4.490 4.470 4.490 4.470 4.500 78,000 349,820 4.4849 3.753 3.737 3.753 3.737 3.762 93,306 3.7492 -0.22%
2017-10-06 0 4.500 4.480 4.520 4.470 4.500 130,000 583,460 4.4882 3.762 3.745 3.779 3.737 3.762 155,511 3.7519 0.67%
2017-10-04 0 4.470 4.460 4.470 4.470 4.470 60,000 268,200 4.4700 3.737 3.728 3.737 3.737 3.737 71,774 3.7367 -0.22%
2017-10-03 0 4.480 4.470 4.480 4.480 4.510 70,000 314,140 4.4877 3.745 3.737 3.745 3.745 3.770 83,736 3.7515 -0.44%
2017-09-29 0 4.500 4.500 4.550 4.490 4.500 30,000 134,900 4.4967 3.762 3.762 3.804 3.753 3.762 35,887 3.7590 -0.88%
2017-09-28 0 4.540 4.510 4.540 4.500 4.590 176,000 800,420 4.5478 3.795 3.770 3.795 3.762 3.837 210,537 3.8018 0.00%
2017-09-27 0 4.540 4.490 4.540 4.500 4.550 66,000 299,760 4.5418 3.795 3.753 3.795 3.762 3.804 78,952 3.7968 0.89%
2017-09-26 0 4.500 4.470 4.500 4.460 4.500 24,000 107,900 4.4958 3.762 3.737 3.762 3.728 3.762 28,710 3.7583 0.90%
2017-09-25 0 4.460 4.460 4.480 4.450 4.480 106,000 473,600 4.4679 3.728 3.728 3.745 3.720 3.745 126,801 3.7350 -0.45%
2017-09-22 0 4.480 4.480 4.500 4.480 4.500 26,000 116,960 4.4985 3.745 3.745 3.762 3.745 3.762 31,102 3.7605 -0.44%
2017-09-21 0 4.500 4.480 4.520 4.500 4.520 102,000 459,520 4.5051 3.762 3.745 3.779 3.762 3.779 122,016 3.7661 0.00%
2017-09-20 0 4.500 4.480 4.520 4.480 4.500 146,000 656,300 4.4952 3.762 3.745 3.779 3.745 3.762 174,650 3.7578 0.00%
2017-09-19 0 4.500 4.500 4.530 4.490 4.540 44,000 198,300 4.5068 3.762 3.762 3.787 3.753 3.795 52,634 3.7675 0.22%
2017-09-18 0 4.490 4.490 4.520 4.490 4.520 160,000 721,120 4.5070 3.753 3.753 3.779 3.753 3.779 191,398 3.7677 0.00%
2017-09-15 0 4.490 4.480 4.500 4.480 4.500 116,000 521,740 4.4978 3.753 3.745 3.762 3.745 3.762 138,763 3.7599 -0.44%
2017-09-14 0 4.510 4.500 4.530 4.500 4.540 54,000 243,520 4.5096 3.770 3.762 3.787 3.762 3.795 64,597 3.7699 -0.88%
2017-09-13 0 4.550 4.500 4.550 - - 0 0 - 3.804 3.762 3.804 - - 0 - -0.44%
2017-09-12 0 4.570 4.500 4.570 4.480 4.570 360,000 1,624,440 4.5123 3.820 3.762 3.820 3.745 3.820 430,645 3.7721 0.88%
2017-09-11 0 4.530 4.520 4.570 4.530 4.530 12,000 54,360 4.5300 3.787 3.779 3.820 3.787 3.787 14,355 3.7869 0.22%
2017-09-08 0 4.520 4.520 4.540 4.500 4.560 42,000 190,080 4.5257 3.779 3.779 3.795 3.762 3.812 50,242 3.7833 0.22%
2017-09-07 0 4.510 4.480 4.570 4.500 4.570 818,000 3,683,760 4.5034 3.770 3.745 3.820 3.762 3.820 978,521 3.7646 -0.66%
2017-09-06 0 4.540 4.530 4.540 4.500 4.550 130,000 586,580 4.5122 3.795 3.787 3.795 3.762 3.804 155,511 3.7720 0.22%
2017-09-05 0 4.530 4.500 4.530 4.500 4.530 86,000 388,080 4.5126 3.787 3.762 3.787 3.762 3.787 102,876 3.7723 0.67%
2017-09-04 0 4.500 4.490 4.500 4.490 4.510 218,000 981,140 4.5006 3.762 3.753 3.762 3.753 3.770 260,779 3.7623 -0.44%
2017-09-01 0 4.520 4.510 4.530 4.510 4.540 78,000 352,760 4.5226 3.779 3.770 3.787 3.770 3.795 93,306 3.7807 0.22%
2017-08-31 0 4.510 4.510 4.540 - - 0 0 - 3.770 3.770 3.795 - - 0 - 0.22%
2017-08-30 0 4.500 4.500 4.510 4.500 4.520 300,000 1,351,180 4.5039 3.762 3.762 3.770 3.762 3.779 358,871 3.7651 -0.22%
2017-08-29 0 4.510 4.510 4.580 4.510 4.600 26,000 117,620 4.5238 3.770 3.770 3.829 3.770 3.845 31,102 3.7817 -0.88%
2017-08-28 0 4.550 4.510 4.560 4.550 4.570 60,000 274,000 4.5667 3.804 3.770 3.812 3.804 3.820 71,774 3.8175 -0.44%
2017-08-25 0 4.570 4.500 4.580 4.500 4.590 136,000 614,120 4.5156 3.820 3.762 3.829 3.762 3.837 162,688 3.7748 0.88%
2017-08-24 0 4.530 4.520 4.530 4.530 4.600 320,500 1,459,683 4.5544 3.787 3.779 3.787 3.787 3.845 383,393 3.8073 -0.66%
2017-08-22 0 4.560 4.560 4.590 4.540 4.600 224,000 1,023,220 4.5679 3.812 3.812 3.837 3.795 3.845 267,957 3.8186 0.44%
2017-08-21 0 4.660 4.600 4.640 4.640 4.680 108,000 503,540 4.6624 3.795 3.746 3.779 3.779 3.812 132,608 3.7972 -0.21%
2017-08-18 0 4.670 4.640 4.670 4.630 4.690 34,000 159,100 4.6794 3.803 3.779 3.803 3.771 3.820 41,747 3.8110 0.00%
2017-08-17 0 4.670 4.660 4.700 4.640 4.700 70,000 327,720 4.6817 3.803 3.795 3.828 3.779 3.828 85,950 3.8129 -0.64%
2017-08-16 0 4.700 4.660 4.720 4.680 4.700 144,000 676,320 4.6967 3.828 3.795 3.844 3.812 3.828 176,811 3.8251 0.43%
2017-08-15 0 4.680 4.620 4.700 4.630 4.680 168,000 780,480 4.6457 3.812 3.763 3.828 3.771 3.812 206,279 3.7836 1.74%
2017-08-14 0 4.600 4.570 4.620 4.550 4.630 236,000 1,086,140 4.6023 3.746 3.722 3.763 3.706 3.771 289,774 3.7482 0.66%
2017-08-11 0 4.570 4.560 4.590 4.530 4.630 248,000 1,137,040 4.5848 3.722 3.714 3.738 3.689 3.771 304,508 3.7340 -1.30%
2017-08-10 0 4.630 4.590 4.640 4.530 4.640 188,000 861,440 4.5821 3.771 3.738 3.779 3.689 3.779 230,837 3.7318 0.00%
2017-08-09 0 4.630 4.620 4.650 4.630 4.650 50,000 231,900 4.6380 3.771 3.763 3.787 3.771 3.787 61,393 3.7773 -0.43%
2017-08-08 0 4.650 4.620 4.650 4.630 4.650 44,000 204,180 4.6405 3.787 3.763 3.787 3.771 3.787 54,026 3.7793 0.43%
2017-08-07 0 4.630 4.620 4.630 4.600 4.640 252,000 1,161,980 4.6110 3.771 3.763 3.771 3.746 3.779 309,419 3.7554 0.00%
2017-08-04 0 4.630 4.610 4.650 4.600 4.630 548,000 2,527,440 4.6121 3.771 3.755 3.787 3.746 3.771 672,864 3.7562 0.43%
2017-08-03 0 4.610 4.600 4.610 4.610 4.640 200,000 924,100 4.6205 3.755 3.746 3.755 3.755 3.779 245,571 3.7631 -0.86%
2017-08-02 0 4.650 4.620 4.660 4.600 4.660 106,020 489,333 4.6155 3.787 3.763 3.795 3.746 3.795 130,177 3.7590 1.09%
2017-08-01 0 4.600 4.600 4.650 4.600 4.670 130,000 602,300 4.6331 3.746 3.746 3.787 3.746 3.803 159,621 3.7733 -1.08%
2017-07-31 0 4.650 4.640 4.650 4.590 4.670 242,000 1,121,160 4.6329 3.787 3.779 3.787 3.738 3.803 297,141 3.7732 0.00%
2017-07-28 0 4.650 4.610 4.650 4.670 4.690 106,000 496,000 4.6792 3.787 3.755 3.787 3.803 3.820 130,153 3.8109 -0.43%
2017-07-27 0 4.670 4.660 4.670 4.660 4.670 88,000 410,540 4.6652 3.803 3.795 3.803 3.795 3.803 108,051 3.7995 0.65%
2017-07-26 0 4.640 4.620 4.640 4.640 4.680 68,000 316,140 4.6491 3.779 3.763 3.779 3.779 3.812 83,494 3.7864 -0.85%
2017-07-25 0 4.680 4.670 4.690 4.600 4.680 234,000 1,089,800 4.6573 3.812 3.803 3.820 3.746 3.812 287,318 3.7930 1.74%
2017-07-24 0 4.600 4.600 4.630 4.590 4.640 270,000 1,241,460 4.5980 3.746 3.746 3.771 3.738 3.779 331,521 3.7447 0.66%
2017-07-21 0 4.570 4.560 4.580 4.560 4.570 50,000 228,200 4.5640 3.722 3.714 3.730 3.714 3.722 61,393 3.7171 -0.22%
2017-07-20 0 4.580 4.570 4.580 4.550 4.600 140,000 639,700 4.5693 3.730 3.722 3.730 3.706 3.746 171,900 3.7214 0.44%
2017-07-19 0 4.560 4.560 4.570 4.560 4.580 278,000 1,268,360 4.5624 3.714 3.714 3.722 3.714 3.730 341,343 3.7158 -0.65%
2017-07-18 0 4.590 4.560 4.590 4.560 4.590 110,000 502,680 4.5698 3.738 3.714 3.738 3.714 3.738 135,064 3.7218 0.66%
2017-07-17 0 4.560 4.550 4.560 4.550 4.560 96,000 437,440 4.5567 3.714 3.706 3.714 3.706 3.714 117,874 3.7111 0.44%
2017-07-14 0 4.540 4.540 4.560 4.540 4.570 118,000 537,400 4.5542 3.698 3.698 3.714 3.698 3.722 144,887 3.7091 -0.87%
2017-07-13 0 4.580 4.570 4.580 4.560 4.590 70,000 319,800 4.5686 3.730 3.722 3.730 3.714 3.738 85,950 3.7208 -0.22%
2017-07-12 0 4.590 4.580 4.590 4.560 4.590 116,000 529,760 4.5669 3.738 3.730 3.738 3.714 3.738 142,431 3.7194 0.66%
2017-07-11 0 4.560 4.520 4.560 4.520 4.580 122,000 554,180 4.5425 3.714 3.681 3.714 3.681 3.730 149,798 3.6995 0.00%
2017-07-10 0 4.560 4.540 4.560 4.530 4.590 68,000 309,340 4.5491 3.714 3.698 3.714 3.689 3.738 83,494 3.7049 0.00%
2017-07-07 0 4.560 4.550 4.560 4.550 4.560 28,500 129,777 4.5536 3.714 3.706 3.714 3.706 3.714 34,994 3.7086 0.00%
2017-07-06 0 4.560 4.550 4.570 4.540 4.580 260,000 1,185,040 4.5578 3.714 3.706 3.722 3.698 3.730 319,242 3.7120 0.22%
2017-07-05 0 4.550 4.550 4.580 4.540 4.580 148,000 673,760 4.5524 3.706 3.706 3.730 3.698 3.730 181,722 3.7076 -0.22%
2017-07-04 0 4.560 4.540 4.560 4.530 4.630 270,000 1,235,620 4.5764 3.714 3.698 3.714 3.689 3.771 331,521 3.7271 -1.51%
2017-07-03 0 4.630 4.620 4.640 4.600 4.650 128,000 591,580 4.6217 3.771 3.763 3.779 3.746 3.787 157,165 3.7641 0.87%
2017-06-30 0 4.590 4.590 4.600 4.580 4.810 1,482,000 6,837,600 4.6138 3.738 3.738 3.746 3.730 3.917 1,819,679 3.7576 -5.94%
2017-06-29 0 4.880 4.870 4.880 4.770 4.950 938,000 4,561,980 4.8635 3.974 3.966 3.974 3.885 4.031 1,151,727 3.9610 2.52%
2017-06-28 0 4.760 4.730 4.760 4.640 4.770 814,000 3,836,040 4.7126 3.877 3.852 3.877 3.779 3.885 999,473 3.8381 2.59%
2017-06-27 0 4.640 4.620 4.640 4.620 4.650 180,000 834,600 4.6367 3.779 3.763 3.779 3.763 3.787 221,014 3.7762 0.22%
2017-06-26 0 4.630 4.590 4.630 4.580 4.650 336,000 1,554,060 4.6252 3.771 3.738 3.771 3.730 3.787 412,559 3.7669 0.00%
2017-06-23 0 4.630 4.630 4.640 4.600 4.660 236,000 1,091,880 4.6266 3.771 3.771 3.779 3.746 3.795 289,774 3.7680 0.65%
2017-06-22 0 4.600 4.600 4.620 4.580 4.670 658,000 3,039,920 4.6199 3.746 3.746 3.763 3.730 3.803 807,928 3.7626 -0.43%
2017-06-21 0 4.620 4.620 4.650 4.620 4.680 288,050 1,334,294 4.6322 3.763 3.763 3.787 3.763 3.812 353,683 3.7726 0.00%
2017-06-20 0 4.620 4.620 4.640 4.610 4.650 230,000 1,063,860 4.6255 3.763 3.763 3.779 3.755 3.787 282,406 3.7671 -0.43%
2017-06-19 0 4.640 4.640 4.660 4.630 4.680 252,000 1,172,780 4.6539 3.779 3.779 3.795 3.771 3.812 309,419 3.7903 0.65%
2017-06-16 0 4.610 4.600 4.640 4.610 4.680 286,000 1,323,720 4.6284 3.755 3.746 3.779 3.755 3.812 351,166 3.7695 0.00%
2017-06-15 0 4.610 4.600 4.610 4.610 4.690 191,988 890,452 4.6381 3.755 3.746 3.755 3.755 3.820 235,733 3.7774 -0.22%
2017-06-14 0 4.620 4.620 4.690 4.610 4.700 286,000 1,324,800 4.6322 3.763 3.763 3.820 3.755 3.828 351,166 3.7726 0.00%
2017-06-13 0 4.620 4.620 4.630 4.600 4.640 254,000 1,170,000 4.6063 3.763 3.763 3.771 3.746 3.779 311,875 3.7515 -0.65%
2017-06-12 0 4.650 4.650 4.670 4.630 4.670 420,000 1,952,290 4.6483 3.787 3.787 3.803 3.771 3.803 515,699 3.7857 0.00%
2017-06-09 0 4.650 4.650 4.670 4.640 4.700 324,000 1,505,820 4.6476 3.787 3.787 3.803 3.779 3.828 397,825 3.7851 -1.06%
2017-06-08 0 4.700 4.690 4.710 4.680 4.780 596,000 2,805,680 4.7075 3.828 3.820 3.836 3.812 3.893 731,801 3.8339 -0.63%
2017-06-07 0 4.730 4.720 4.780 4.720 4.800 222,000 1,052,840 4.7425 3.852 3.844 3.893 3.844 3.909 272,584 3.8624 -1.46%
2017-06-06 0 4.800 4.780 4.800 4.700 4.880 480,000 2,298,900 4.7894 3.909 3.893 3.909 3.828 3.974 589,370 3.9006 -1.64%
2017-06-05 0 4.880 4.880 4.890 4.700 4.900 950,000 4,594,940 4.8368 3.974 3.974 3.983 3.828 3.991 1,166,461 3.9392 4.72%
2017-06-02 0 4.660 4.650 4.660 4.360 4.660 1,260,000 5,768,120 4.5779 3.795 3.787 3.795 3.551 3.795 1,547,096 3.7284 7.62%
2017-06-01 0 4.330 4.330 4.350 4.300 4.350 162,000 699,340 4.3169 3.526 3.526 3.543 3.502 3.543 198,912 3.5158 0.46%
2017-05-31 0 4.310 4.310 4.340 4.310 4.370 236,000 1,022,220 4.3314 3.510 3.510 3.535 3.510 3.559 289,774 3.5277 0.00%
2017-05-29 0 4.310 4.280 4.310 4.280 4.310 136,000 582,600 4.2838 3.510 3.486 3.510 3.486 3.510 166,988 3.4889 0.70%
2017-05-26 0 4.280 4.270 4.300 4.250 4.280 84,000 359,060 4.2745 3.486 3.478 3.502 3.461 3.486 103,140 3.4813 0.23%
2017-05-25 0 4.270 4.270 4.280 4.260 4.270 156,000 665,460 4.2658 3.478 3.478 3.486 3.469 3.478 191,545 3.4742 0.23%
2017-05-24 0 4.260 4.250 4.270 4.260 4.260 10,000 42,600 4.2600 3.469 3.461 3.478 3.469 3.469 12,279 3.4695 0.24%
2017-05-23 0 4.250 4.250 4.270 4.250 4.270 62,000 263,580 4.2513 3.461 3.461 3.478 3.461 3.478 76,127 3.4624 -0.23%
2017-05-22 0 4.260 4.250 4.260 4.230 4.260 46,000 195,280 4.2452 3.469 3.461 3.469 3.445 3.469 56,481 3.4574 0.00%
2017-05-19 0 4.260 4.230 4.260 4.250 4.280 48,000 204,300 4.2563 3.469 3.445 3.469 3.461 3.486 58,937 3.4664 0.24%
2017-05-18 0 4.250 4.230 4.260 4.250 4.260 80,000 340,040 4.2505 3.461 3.445 3.469 3.461 3.469 98,228 3.4617 0.00%
2017-05-17 0 4.250 4.250 4.260 4.250 4.250 48,000 204,000 4.2500 3.461 3.461 3.469 3.461 3.461 58,937 3.4613 -0.23%
2017-05-16 0 4.260 4.250 4.260 4.250 4.260 54,000 229,700 4.2537 3.469 3.461 3.469 3.461 3.469 66,304 3.4643 0.00%
2017-05-15 0 4.260 4.260 4.280 4.260 4.280 16,000 68,400 4.2750 3.469 3.469 3.486 3.469 3.486 19,646 3.4817 -0.47%
2017-05-12 0 4.280 4.280 4.290 4.280 4.280 52,000 222,560 4.2800 3.486 3.486 3.494 3.486 3.486 63,848 3.4858 0.00%
2017-05-11 0 4.280 4.270 4.280 4.270 4.290 46,000 197,140 4.2857 3.486 3.478 3.486 3.478 3.494 56,481 3.4904 0.23%
2017-05-10 0 4.270 4.260 4.280 4.260 4.280 154,000 657,640 4.2704 3.478 3.469 3.486 3.469 3.486 189,089 3.4779 0.23%
2017-05-09 0 4.260 4.260 4.270 4.230 4.260 76,000 323,400 4.2553 3.469 3.469 3.478 3.445 3.469 93,317 3.4656 0.47%
2017-05-08 0 4.240 4.230 4.250 4.230 4.260 308,000 1,310,020 4.2533 3.453 3.445 3.461 3.445 3.469 378,179 3.4640 -0.93%
2017-05-05 0 4.280 4.280 4.300 4.260 4.280 72,000 306,940 4.2631 3.486 3.486 3.502 3.469 3.486 88,405 3.4720 0.00%
2017-05-04 0 4.280 4.270 4.280 - - 0 0 - 3.486 3.478 3.486 - - 0 - 0.00%
2017-05-02 0 4.280 4.250 4.280 4.270 4.290 64,000 274,060 4.2822 3.486 3.461 3.486 3.478 3.494 78,583 3.4875 0.47%
2017-04-28 0 4.260 4.250 4.270 4.240 4.260 60,000 255,320 4.2553 3.469 3.461 3.478 3.453 3.469 73,671 3.4657 0.47%
2017-04-27 0 4.240 4.240 4.260 4.240 4.270 70,000 297,520 4.2503 3.453 3.453 3.469 3.453 3.478 85,950 3.4616 0.00%
2017-04-26 0 4.240 4.240 4.270 4.230 4.270 126,000 535,440 4.2495 3.453 3.453 3.478 3.445 3.478 154,710 3.4609 -0.70%
2017-04-25 0 4.270 4.260 4.270 4.250 4.300 144,000 614,560 4.2678 3.478 3.469 3.478 3.461 3.502 176,811 3.4758 0.95%
2017-04-24 0 4.230 4.220 4.250 4.200 4.240 22,000 93,060 4.2300 3.445 3.437 3.461 3.421 3.453 27,013 3.4450 0.71%
2017-04-21 0 4.200 4.200 4.250 4.200 4.250 356,000 1,504,360 4.2257 3.421 3.421 3.461 3.421 3.461 437,116 3.4416 -0.94%
2017-04-20 0 4.240 4.240 4.280 4.230 4.300 180,000 769,220 4.2734 3.453 3.453 3.486 3.445 3.502 221,014 3.4804 -0.24%
2017-04-19 0 4.250 4.250 4.260 4.240 4.270 62,000 263,080 4.2432 3.461 3.461 3.469 3.453 3.478 76,127 3.4558 -0.70%
2017-04-18 0 4.280 4.280 4.300 4.220 4.300 104,000 443,840 4.2677 3.486 3.486 3.502 3.437 3.502 127,697 3.4757 -0.47%
2017-04-13 0 4.300 4.280 4.300 4.180 4.400 890,000 3,804,700 4.2749 3.502 3.486 3.502 3.404 3.583 1,092,790 3.4816 2.38%
2017-04-12 0 4.200 4.180 4.200 4.180 4.210 186,000 780,280 4.1951 3.421 3.404 3.421 3.404 3.429 228,381 3.4166 0.24%
2017-04-11 0 4.190 4.170 4.200 4.190 4.190 46,000 192,580 4.1865 3.412 3.396 3.421 3.412 3.412 56,481 3.4096 -0.24%
2017-04-10 0 4.200 4.160 4.200 4.140 4.200 340,000 1,423,000 4.1853 3.421 3.388 3.421 3.372 3.421 417,470 3.4086 0.48%
2017-04-07 0 4.180 4.170 4.200 4.110 4.200 288,000 1,202,720 4.1761 3.404 3.396 3.421 3.347 3.421 353,622 3.4011 1.21%
2017-04-06 0 4.130 4.130 4.150 4.100 4.150 762,000 3,150,120 4.1340 3.364 3.364 3.380 3.339 3.380 935,625 3.3669 0.00%
2017-04-05 0 4.130 4.130 4.140 4.060 4.120 368,000 1,504,900 4.0894 3.364 3.364 3.372 3.307 3.355 451,850 3.3305 1.72%
2017-04-03 0 4.060 4.040 4.060 4.010 4.060 114,000 460,600 4.0404 3.307 3.290 3.307 3.266 3.307 139,975 3.2906 0.25%
2017-03-31 0 4.050 4.050 4.060 4.030 4.060 102,000 413,160 4.0506 3.298 3.298 3.307 3.282 3.307 125,241 3.2989 0.50%
2017-03-30 0 4.030 4.030 4.040 4.000 4.040 234,000 941,000 4.0214 3.282 3.282 3.290 3.258 3.290 287,318 3.2751 0.00%
2017-03-29 0 4.030 4.030 4.050 4.020 4.030 54,000 217,400 4.0259 3.282 3.282 3.298 3.274 3.282 66,304 3.2788 0.00%
2017-03-28 0 4.030 4.030 4.060 4.030 4.030 38,000 153,140 4.0300 3.282 3.282 3.307 3.282 3.282 46,658 3.2821 0.25%
2017-03-27 0 4.020 4.020 4.030 4.020 4.030 102,000 410,800 4.0275 3.274 3.274 3.282 3.274 3.282 125,241 3.2801 -0.74%
2017-03-24 0 4.050 4.030 4.060 4.030 4.050 42,000 169,640 4.0390 3.298 3.282 3.307 3.282 3.298 51,570 3.2895 0.50%
2017-03-23 0 4.030 4.030 4.050 4.030 4.060 48,000 193,580 4.0329 3.282 3.282 3.298 3.282 3.307 58,937 3.2845 0.00%
2017-03-22 0 4.030 4.030 4.050 4.020 4.050 460,000 1,853,720 4.0298 3.282 3.282 3.298 3.274 3.298 564,813 3.2820 0.00%
2017-03-21 0 4.030 4.030 4.060 4.030 4.080 126,000 508,460 4.0354 3.282 3.282 3.307 3.282 3.323 154,710 3.2865 -0.25%
2017-03-20 0 4.040 4.040 4.060 4.020 4.040 102,000 411,880 4.0380 3.290 3.290 3.307 3.274 3.290 125,241 3.2887 0.25%
2017-03-17 0 4.030 4.020 4.040 4.010 4.030 146,000 587,920 4.0268 3.282 3.274 3.290 3.266 3.282 179,267 3.2796 0.25%
2017-03-16 0 4.020 4.010 4.030 4.020 4.070 96,000 386,400 4.0250 3.274 3.266 3.282 3.274 3.315 117,874 3.2781 -0.50%
2017-03-15 0 4.040 4.030 4.050 4.030 4.040 26,000 104,800 4.0308 3.290 3.282 3.298 3.282 3.290 31,924 3.2828 0.25%
2017-03-14 0 4.030 4.030 4.060 4.020 4.020 10,000 40,200 4.0200 3.282 3.282 3.307 3.274 3.274 12,279 3.2740 0.00%
2017-03-13 0 4.030 4.030 4.050 4.030 4.060 88,000 356,020 4.0457 3.282 3.282 3.298 3.282 3.307 108,051 3.2949 -0.49%
2017-03-10 0 4.050 4.040 4.060 4.000 4.050 408,000 1,646,700 4.0360 3.298 3.290 3.307 3.258 3.298 500,964 3.2871 0.25%
2017-03-09 0 4.040 4.030 4.040 4.020 4.040 130,000 523,480 4.0268 3.290 3.282 3.290 3.274 3.290 159,621 3.2795 0.50%
2017-03-08 0 4.020 4.020 4.030 4.010 4.040 294,000 1,185,120 4.0310 3.274 3.274 3.282 3.266 3.290 360,989 3.2830 0.25%
2017-03-07 0 4.010 4.000 4.020 4.000 4.020 318,000 1,274,720 4.0086 3.266 3.258 3.274 3.258 3.274 390,458 3.2647 0.50%
2017-03-06 0 3.990 3.990 4.020 3.970 4.000 224,000 892,560 3.9846 3.250 3.250 3.274 3.233 3.258 275,039 3.2452 0.50%
2017-03-03 0 3.970 3.970 3.990 3.930 4.000 112,000 445,240 3.9754 3.233 3.233 3.250 3.201 3.258 137,520 3.2376 1.02%
2017-03-02 0 3.930 3.930 4.000 3.930 3.980 156,000 617,380 3.9576 3.201 3.201 3.258 3.201 3.241 191,545 3.2232 -1.01%
2017-03-01 0 3.970 3.960 4.000 3.960 3.970 24,000 95,260 3.9692 3.233 3.225 3.258 3.225 3.233 29,468 3.2326 0.00%
2017-02-28 0 3.970 3.970 4.000 3.970 3.970 6,000 23,820 3.9700 3.233 3.233 3.258 3.233 3.233 7,367 3.2333 -0.50%
2017-02-27 0 3.990 3.980 3.990 3.970 4.000 86,000 342,980 3.9881 3.250 3.241 3.250 3.233 3.258 105,595 3.2481 0.50%
2017-02-24 0 3.970 3.960 4.000 - - 0 0 - 3.233 3.225 3.258 - - 0 - 0.00%
2017-02-23 0 3.970 3.970 3.980 3.970 3.980 56,000 222,620 3.9754 3.233 3.233 3.241 3.233 3.241 68,760 3.2376 0.25%
2017-02-22 0 3.960 3.960 3.970 3.950 3.980 204,000 808,840 3.9649 3.225 3.225 3.233 3.217 3.241 250,482 3.2291 -0.25%
2017-02-21 0 3.970 3.960 3.980 3.970 4.000 158,000 628,920 3.9805 3.233 3.225 3.241 3.233 3.258 194,001 3.2418 -0.75%
2017-02-20 0 4.000 3.970 4.000 3.980 4.010 152,000 607,520 3.9968 3.258 3.233 3.258 3.241 3.266 186,634 3.2551 0.50%
2017-02-17 0 3.980 3.980 3.990 3.980 3.980 60,000 238,800 3.9800 3.241 3.241 3.250 3.241 3.241 73,671 3.2414 -0.25%
2017-02-16 0 3.990 3.990 4.000 3.990 4.000 236,000 942,060 3.9918 3.250 3.250 3.258 3.250 3.258 289,774 3.2510 0.25%
2017-02-15 0 3.980 3.950 3.980 3.960 3.990 162,000 642,060 3.9633 3.241 3.217 3.241 3.225 3.250 198,912 3.2279 0.51%
2017-02-14 0 3.960 3.960 3.970 3.960 3.970 48,000 190,540 3.9696 3.225 3.225 3.233 3.225 3.233 58,937 3.2329 0.25%
2017-02-13 0 3.950 3.940 3.950 3.940 3.970 136,000 537,200 3.9500 3.217 3.209 3.217 3.209 3.233 166,988 3.2170 0.00%
2017-02-10 0 3.950 3.940 3.950 3.940 3.950 138,000 545,080 3.9499 3.217 3.209 3.217 3.209 3.217 169,444 3.2169 -0.25%
2017-02-09 0 3.960 3.950 3.970 3.950 3.980 112,000 444,140 3.9655 3.225 3.217 3.233 3.217 3.241 137,520 3.2296 -0.25%
2017-02-08 0 3.970 3.960 3.970 3.950 3.970 16,000 63,280 3.9550 3.233 3.225 3.233 3.217 3.233 19,646 3.2211 0.25%
2017-02-07 0 3.960 3.950 3.960 3.960 3.980 68,000 269,620 3.9650 3.225 3.217 3.225 3.225 3.241 83,494 3.2292 -0.25%
2017-02-06 0 3.970 3.960 3.980 3.950 3.990 110,000 437,200 3.9745 3.233 3.225 3.241 3.217 3.250 135,064 3.2370 -0.25%
2017-02-03 0 3.980 3.950 3.980 3.950 3.990 66,000 262,280 3.9739 3.241 3.217 3.241 3.217 3.250 81,038 3.2365 0.76%
2017-02-02 0 3.950 3.950 3.980 3.950 3.990 284,000 1,127,080 3.9686 3.217 3.217 3.241 3.217 3.250 348,711 3.2321 0.00%
2017-02-01 0 3.950 3.950 3.990 3.910 3.950 148,523 582,260 3.9203 3.217 3.217 3.250 3.184 3.217 182,365 3.1928 1.02%
2017-01-27 0 3.910 3.910 3.950 3.900 3.920 26,000 101,740 3.9131 3.184 3.184 3.217 3.176 3.193 31,924 3.1869 0.26%
2017-01-26 0 3.900 3.900 3.930 3.880 3.900 142,000 553,180 3.8956 3.176 3.176 3.201 3.160 3.176 174,355 3.1727 -1.02%
2017-01-25 0 3.940 3.930 3.940 3.930 3.940 46,000 181,200 3.9391 3.209 3.201 3.209 3.201 3.209 56,481 3.2081 0.51%
2017-01-24 0 3.920 3.900 3.920 3.900 3.920 98,000 383,160 3.9098 3.193 3.176 3.193 3.176 3.193 120,330 3.1843 0.00%
2017-01-23 0 3.920 3.900 3.920 3.920 3.920 4,000 15,680 3.9200 3.193 3.176 3.193 3.193 3.193 4,911 3.1926 0.00%
2017-01-20 0 3.920 3.900 3.920 3.890 3.940 462,000 1,800,400 3.8970 3.193 3.176 3.193 3.168 3.209 567,268 3.1738 -0.25%
2017-01-19 0 3.930 3.930 3.940 3.900 3.940 158,000 619,220 3.9191 3.201 3.201 3.209 3.176 3.209 194,001 3.1918 -0.25%
2017-01-18 0 3.940 3.910 3.940 3.910 3.940 16,000 62,860 3.9288 3.209 3.184 3.209 3.184 3.209 19,646 3.1997 0.77%
2017-01-17 0 3.910 3.910 3.920 3.900 3.900 8,000 31,200 3.9000 3.184 3.184 3.193 3.176 3.176 9,823 3.1763 0.26%
2017-01-16 0 3.900 3.900 3.940 3.860 3.900 418,000 1,619,500 3.8744 3.176 3.176 3.209 3.144 3.176 513,243 3.1554 0.00%
2017-01-13 0 3.900 3.890 3.900 3.890 3.950 166,000 647,400 3.9000 3.176 3.168 3.176 3.168 3.217 203,824 3.1763 0.00%
2017-01-12 0 3.900 3.900 3.950 3.900 3.960 384,000 1,503,820 3.9162 3.176 3.176 3.217 3.176 3.225 471,496 3.1895 -1.76%
2017-01-11 0 3.970 3.930 3.970 3.940 3.970 120,000 475,080 3.9590 3.233 3.201 3.233 3.209 3.233 147,342 3.2243 1.28%
2017-01-10 0 3.920 3.920 3.940 3.910 3.960 758,000 2,980,660 3.9323 3.193 3.193 3.209 3.184 3.225 930,713 3.2026 -1.75%
2017-01-09 0 3.990 3.960 3.990 3.980 3.990 28,000 111,620 3.9864 3.250 3.225 3.250 3.241 3.250 34,380 3.2467 0.25%
2017-01-06 0 3.980 3.970 4.000 - - 0 0 - 3.241 3.233 3.258 - - 0 - 0.00%
2017-01-05 0 3.980 3.980 4.000 3.980 4.000 48,000 191,960 3.9992 3.241 3.241 3.258 3.241 3.258 58,937 3.2570 0.25%
2017-01-04 0 3.970 3.970 4.000 3.970 3.970 828,000 3,295,340 3.9799 3.233 3.233 3.258 3.233 3.233 1,016,663 3.2413 -0.25%
2017-01-03 0 3.980 3.950 3.990 3.980 3.990 80,000 319,000 3.9875 3.241 3.217 3.250 3.241 3.250 98,228 3.2475 0.51%
2016-12-30 0 3.960 3.960 3.990 3.950 3.960 50,000 197,640 3.9528 3.225 3.225 3.250 3.217 3.225 61,393 3.2193 -0.50%
2016-12-29 0 3.980 3.960 3.980 3.980 3.990 90,000 358,340 3.9816 3.241 3.225 3.241 3.241 3.250 110,507 3.2427 0.00%
2016-12-28 0 3.980 3.970 3.990 3.930 3.990 176,000 698,460 3.9685 3.241 3.233 3.250 3.201 3.250 216,102 3.2321 0.76%
2016-12-23 0 3.950 3.950 3.980 3.950 3.980 100,000 395,940 3.9594 3.217 3.217 3.241 3.217 3.241 122,785 3.2247 -0.75%
2016-12-22 0 3.980 3.970 4.000 3.980 4.000 152,000 607,400 3.9961 3.241 3.233 3.258 3.241 3.258 186,634 3.2545 -0.50%
2016-12-21 0 4.000 3.990 4.000 3.990 4.000 16,000 63,860 3.9913 3.258 3.250 3.258 3.250 3.258 19,646 3.2506 0.00%
2016-12-20 0 4.000 3.980 4.000 3.980 4.030 494,000 1,976,280 4.0006 3.258 3.241 3.258 3.241 3.282 606,560 3.2582 0.00%
2016-12-19 0 4.000 3.990 4.010 3.990 4.000 332,000 1,327,900 3.9997 3.258 3.250 3.266 3.250 3.258 407,647 3.2575 0.00%
2016-12-16 0 4.000 3.980 4.010 3.950 4.000 198,000 785,720 3.9683 3.258 3.241 3.266 3.217 3.258 243,115 3.2319 0.00%
2016-12-15 0 4.000 4.000 4.010 3.990 4.020 404,000 1,615,840 3.9996 3.258 3.258 3.266 3.250 3.274 496,053 3.2574 0.00%
2016-12-14 0 4.000 4.000 4.030 4.000 4.030 138,000 552,720 4.0052 3.258 3.258 3.282 3.258 3.282 169,444 3.2620 0.00%
2016-12-13 0 4.000 3.990 4.030 4.000 4.000 26,000 104,000 4.0000 3.258 3.250 3.282 3.258 3.258 31,924 3.2577 0.00%
2016-12-12 0 4.000 4.000 4.030 3.970 4.040 1,056,000 4,223,520 3.9995 3.258 3.258 3.282 3.233 3.290 1,296,614 3.2573 -0.50%
2016-12-09 0 4.140 4.130 4.140 4.130 4.170 356,000 1,475,300 4.1441 3.274 3.266 3.274 3.266 3.298 450,164 3.2772 0.00%
2016-12-08 0 4.140 4.130 4.140 4.130 4.140 310,000 1,283,100 4.1390 3.274 3.266 3.274 3.266 3.274 391,997 3.2732 0.73%
2016-12-07 0 4.110 4.110 4.130 4.110 4.140 184,000 760,300 4.1321 3.250 3.250 3.266 3.250 3.274 232,669 3.2677 -0.48%
2016-12-06 0 4.130 4.120 4.140 4.110 4.130 194,000 799,880 4.1231 3.266 3.258 3.274 3.250 3.266 245,314 3.2606 0.73%
2016-12-05 0 4.100 4.080 4.100 4.070 4.180 280,000 1,146,160 4.0934 3.242 3.227 3.242 3.219 3.306 354,062 3.2372 0.00%
2016-12-02 0 4.100 4.100 4.150 4.100 4.150 186,000 768,980 4.1343 3.242 3.242 3.282 3.242 3.282 235,198 3.2695 -0.73%
2016-12-01 0 4.130 4.130 4.140 4.070 4.180 286,000 1,179,460 4.1240 3.266 3.266 3.274 3.219 3.306 361,649 3.2613 -0.48%
2016-11-30 0 4.150 4.140 4.150 4.140 4.150 160,000 663,420 4.1464 3.282 3.274 3.282 3.274 3.282 202,321 3.2790 0.24%
2016-11-29 0 4.140 4.110 4.140 4.120 4.140 142,000 586,900 4.1331 3.274 3.250 3.274 3.258 3.274 179,560 3.2685 0.00%
2016-11-28 0 4.140 4.140 4.150 4.120 4.150 358,000 1,480,460 4.1354 3.274 3.274 3.282 3.258 3.282 452,693 3.2703 0.49%
2016-11-25 0 4.120 4.120 4.150 4.110 4.110 18,000 73,980 4.1100 3.258 3.258 3.282 3.250 3.250 22,761 3.2503 -0.48%
2016-11-24 0 4.140 4.120 4.140 4.100 4.150 80,000 329,320 4.1165 3.274 3.258 3.274 3.242 3.282 101,160 3.2554 1.47%
2016-11-23 0 4.080 4.070 4.120 4.080 4.080 4,000 16,320 4.0800 3.227 3.219 3.258 3.227 3.227 5,058 3.2266 -1.21%
2016-11-22 0 4.130 4.080 4.130 4.050 4.140 182,000 744,580 4.0911 3.266 3.227 3.266 3.203 3.274 230,140 3.2353 0.24%
2016-11-21 0 4.120 4.070 4.120 4.020 4.130 286,000 1,171,880 4.0975 3.258 3.219 3.258 3.179 3.266 361,649 3.2404 0.00%
2016-11-18 0 4.120 4.100 4.120 4.100 4.120 76,000 312,540 4.1124 3.258 3.242 3.258 3.242 3.258 96,102 3.2522 0.00%
2016-11-17 0 4.120 4.060 4.120 4.060 4.120 82,000 336,480 4.1034 3.258 3.211 3.258 3.211 3.258 103,690 3.2451 1.23%
2016-11-16 0 4.070 4.040 4.100 4.070 4.140 74,000 303,900 4.1068 3.219 3.195 3.242 3.219 3.274 93,573 3.2477 -1.45%
2016-11-15 0 4.130 4.100 4.130 4.080 4.130 56,000 229,620 4.1004 3.266 3.242 3.266 3.227 3.266 70,812 3.2427 1.23%
2016-11-14 0 4.080 4.060 4.080 4.040 4.080 196,000 795,020 4.0562 3.227 3.211 3.227 3.195 3.227 247,843 3.2078 0.00%
2016-11-11 0 4.080 4.080 4.100 4.080 4.100 156,000 637,320 4.0854 3.227 3.227 3.242 3.227 3.242 197,263 3.2308 0.00%
2016-11-10 0 4.080 4.070 4.090 4.030 4.080 190,000 771,300 4.0595 3.227 3.219 3.234 3.187 3.227 240,256 3.2103 1.75%
2016-11-09 0 4.010 3.970 4.010 3.970 4.030 44,000 176,520 4.0118 3.171 3.140 3.171 3.140 3.187 55,638 3.1726 -0.50%
2016-11-08 0 4.030 4.010 4.030 4.010 4.030 184,000 740,320 4.0235 3.187 3.171 3.187 3.171 3.187 232,669 3.1819 0.75%
2016-11-07 0 4.000 4.000 4.010 3.990 4.010 288,000 1,153,300 4.0045 3.163 3.163 3.171 3.155 3.171 364,178 3.1669 0.25%
2016-11-04 0 3.990 3.970 4.000 3.960 3.990 1,576,000 6,286,720 3.9890 3.155 3.140 3.163 3.132 3.155 1,992,862 3.1546 0.76%
2016-11-03 0 3.960 3.940 3.970 3.940 3.960 62,000 245,000 3.9516 3.132 3.116 3.140 3.116 3.132 78,399 3.1250 0.51%
2016-11-02 0 3.940 3.940 3.950 3.940 3.950 162,000 638,920 3.9440 3.116 3.116 3.124 3.116 3.124 204,850 3.1190 0.00%
2016-11-01 0 3.940 3.940 3.970 3.940 3.980 70,000 277,180 3.9597 3.116 3.116 3.140 3.116 3.147 88,515 3.1314 -0.76%
2016-10-31 0 3.970 3.950 3.970 3.930 3.970 112,000 442,460 3.9505 3.140 3.124 3.140 3.108 3.140 141,625 3.1242 -0.25%
2016-10-28 0 3.980 3.950 3.980 3.950 3.980 26,000 103,300 3.9731 3.147 3.124 3.147 3.124 3.147 32,877 3.1420 0.51%
2016-10-27 0 3.960 3.950 3.990 3.960 3.980 364,000 1,442,420 3.9627 3.132 3.124 3.155 3.132 3.147 460,280 3.1338 -0.50%
2016-10-26 0 3.980 3.980 3.990 3.940 3.980 104,000 413,460 3.9756 3.147 3.147 3.155 3.116 3.147 131,509 3.1440 0.00%
2016-10-25 0 3.980 3.970 3.980 3.970 3.990 106,000 422,100 3.9821 3.147 3.140 3.147 3.140 3.155 134,038 3.1491 -0.25%
2016-10-24 0 3.990 3.970 3.990 3.960 3.990 192,000 763,360 3.9758 3.155 3.140 3.155 3.132 3.155 242,785 3.1442 0.76%
2016-10-20 0 3.960 3.960 3.980 3.960 3.960 20,000 79,200 3.9600 3.132 3.132 3.147 3.132 3.132 25,290 3.1317 0.25%
2016-10-19 0 3.950 3.950 3.980 3.950 3.960 50,000 197,560 3.9512 3.124 3.124 3.147 3.124 3.132 63,225 3.1247 0.00%
2016-10-18 0 3.950 3.950 3.980 3.950 4.000 60,000 239,080 3.9847 3.124 3.124 3.147 3.124 3.163 75,870 3.1512 0.00%
2016-10-17 0 3.950 3.940 3.970 3.930 3.950 16,000 63,120 3.9450 3.124 3.116 3.140 3.108 3.124 20,232 3.1198 0.00%
2016-10-14 0 3.950 3.940 3.950 3.960 3.960 2,000 7,920 3.9600 3.124 3.116 3.124 3.132 3.132 2,529 3.1317 -0.25%
2016-10-13 0 3.960 3.940 3.960 3.930 3.980 40,000 157,800 3.9450 3.132 3.116 3.132 3.108 3.147 50,580 3.1198 -0.25%
2016-10-12 0 3.970 3.970 3.980 3.940 3.970 172,000 681,000 3.9593 3.140 3.140 3.147 3.116 3.140 217,495 3.1311 -0.25%
2016-10-11 0 3.980 3.960 3.980 3.960 3.980 52,000 206,440 3.9700 3.147 3.132 3.147 3.132 3.147 65,754 3.1396 0.00%
2016-10-07 0 3.980 3.950 3.980 3.950 4.000 140,000 557,300 3.9807 3.147 3.124 3.147 3.124 3.163 177,031 3.1480 0.00%
2016-10-06 0 3.980 3.960 3.980 3.990 3.990 62,000 247,380 3.9900 3.147 3.132 3.147 3.155 3.155 78,399 3.1554 0.25%
2016-10-05 0 3.970 3.940 3.970 3.940 3.980 58,000 230,120 3.9676 3.140 3.116 3.140 3.116 3.147 73,341 3.1377 0.51%
2016-10-04 0 3.950 3.940 3.970 3.940 3.950 78,000 307,960 3.9482 3.124 3.116 3.140 3.116 3.124 98,631 3.1223 0.25%
2016-10-03 0 3.940 3.940 3.970 3.940 4.000 22,000 87,200 3.9636 3.116 3.116 3.140 3.116 3.163 27,819 3.1345 -1.01%
2016-09-30 0 3.980 3.920 3.980 3.920 3.980 54,000 212,820 3.9411 3.147 3.100 3.147 3.100 3.147 68,283 3.1167 0.51%
2016-09-29 0 3.960 3.950 3.960 3.950 3.970 8,000 31,660 3.9575 3.132 3.124 3.132 3.124 3.140 10,116 3.1297 -0.25%
2016-09-28 0 3.970 3.920 3.970 3.910 3.990 166,000 652,520 3.9308 3.140 3.100 3.140 3.092 3.155 209,908 3.1086 1.28%
2016-09-27 0 3.920 3.910 3.930 3.910 3.960 168,000 659,560 3.9260 3.100 3.092 3.108 3.092 3.132 212,437 3.1047 0.77%
2016-09-26 0 3.890 3.890 3.920 3.890 3.920 254,000 992,380 3.9070 3.076 3.076 3.100 3.076 3.100 321,185 3.0897 -0.77%
2016-09-23 0 3.920 3.900 3.920 3.900 3.930 384,000 1,503,880 3.9164 3.100 3.084 3.100 3.084 3.108 485,570 3.0971 -0.51%
2016-09-22 0 3.940 3.930 3.950 3.940 3.960 190,000 749,880 3.9467 3.116 3.108 3.124 3.116 3.132 240,256 3.1212 0.00%
2016-09-21 0 3.940 3.920 3.980 3.920 3.980 582,000 2,294,460 3.9424 3.116 3.100 3.147 3.100 3.147 735,943 3.1177 -0.51%
2016-09-20 0 3.960 3.960 3.970 3.960 4.000 230,000 912,900 3.9691 3.132 3.132 3.140 3.132 3.163 290,836 3.1389 -1.49%
2016-09-19 0 4.020 3.980 4.020 4.020 4.020 50,000 201,000 4.0200 3.179 3.147 3.179 3.179 3.179 63,225 3.1791 1.01%
2016-09-15 0 3.980 3.960 4.020 3.980 4.010 34,000 135,860 3.9959 3.147 3.132 3.179 3.147 3.171 42,993 3.1600 -1.00%
2016-09-14 0 4.020 3.980 4.020 4.000 4.020 90,000 360,900 4.0100 3.179 3.147 3.179 3.163 3.179 113,806 3.1712 0.50%
2016-09-13 0 4.000 3.970 4.000 3.970 4.000 60,000 238,840 3.9807 3.163 3.140 3.163 3.140 3.163 75,870 3.1480 0.76%
2016-09-12 0 3.970 3.970 3.990 3.950 4.000 230,000 913,020 3.9697 3.140 3.140 3.155 3.124 3.163 290,836 3.1393 -0.50%
2016-09-09 0 3.990 3.990 4.000 3.990 4.020 270,000 1,082,140 4.0079 3.155 3.155 3.163 3.155 3.179 341,417 3.1696 -0.75%
2016-09-08 0 4.020 4.000 4.020 4.000 4.020 190,000 762,620 4.0138 3.179 3.163 3.179 3.163 3.179 240,256 3.1742 0.00%
2016-09-07 0 4.020 4.000 4.020 3.980 4.030 138,000 551,280 3.9948 3.179 3.163 3.179 3.147 3.187 174,502 3.1592 0.25%
2016-09-06 0 4.010 3.990 4.010 3.980 4.030 80,000 321,080 4.0135 3.171 3.155 3.171 3.147 3.187 101,160 3.1740 1.01%
2016-09-05 0 3.970 3.960 4.020 3.950 4.030 118,000 472,280 4.0024 3.140 3.132 3.179 3.124 3.187 149,212 3.1652 -1.00%
2016-09-02 0 4.010 4.000 4.010 3.990 4.030 110,000 440,900 4.0082 3.171 3.163 3.171 3.155 3.187 139,096 3.1698 -0.25%
2016-09-01 0 4.020 3.980 4.020 3.960 4.020 154,000 613,940 3.9866 3.179 3.147 3.179 3.132 3.179 194,734 3.1527 0.00%
2016-08-31 0 4.020 3.990 4.020 3.950 4.030 144,000 572,920 3.9786 3.179 3.155 3.179 3.124 3.187 182,089 3.1464 1.01%
2016-08-30 0 3.980 3.980 4.000 3.980 4.020 42,000 168,320 4.0076 3.147 3.147 3.163 3.147 3.179 53,109 3.1693 -0.25%
2016-08-29 0 3.990 3.990 4.000 3.990 4.050 136,000 545,080 4.0079 3.155 3.155 3.163 3.155 3.203 171,973 3.1696 -0.25%
2016-08-26 0 4.000 3.990 4.000 4.000 4.030 470,000 1,882,720 4.0058 3.163 3.155 3.163 3.163 3.187 594,318 3.1679 -0.25%
2016-08-25 0 4.010 4.010 4.030 4.010 4.040 32,000 128,860 4.0269 3.171 3.171 3.187 3.171 3.195 40,464 3.1845 -0.74%
2016-08-24 0 4.040 4.030 4.050 4.040 4.050 72,000 291,180 4.0442 3.195 3.187 3.203 3.195 3.203 91,044 3.1982 0.00%
2016-08-23 0 4.040 4.020 4.060 3.980 4.070 322,000 1,296,840 4.0275 3.195 3.179 3.211 3.147 3.219 407,171 3.1850 0.00%
2016-08-22 0 4.040 4.040 4.050 4.030 4.150 336,000 1,367,780 4.0708 3.195 3.195 3.203 3.187 3.282 424,874 3.2193 0.25%
2016-08-19 0 4.030 4.020 4.040 4.020 4.080 250,000 1,013,600 4.0544 3.187 3.179 3.195 3.179 3.227 316,127 3.2063 0.25%
2016-08-18 0 4.140 4.140 4.150 4.140 4.190 606,000 2,520,290 4.1589 3.179 3.179 3.187 3.179 3.218 789,165 3.1936 -0.24%
2016-08-17 0 4.150 4.140 4.150 4.150 4.190 476,000 1,982,040 4.1639 3.187 3.179 3.187 3.187 3.218 619,872 3.1975 0.00%
2016-08-16 0 4.150 4.130 4.150 4.130 4.170 132,000 548,360 4.1542 3.187 3.171 3.187 3.171 3.202 171,897 3.1900 0.48%
2016-08-15 0 4.130 4.130 4.140 4.130 4.200 226,000 941,060 4.1640 3.171 3.171 3.179 3.171 3.225 294,309 3.1975 -0.48%
2016-08-12 0 4.150 4.130 4.150 4.100 4.150 422,000 1,739,360 4.1217 3.187 3.171 3.187 3.148 3.187 549,551 3.1651 1.22%
2016-08-11 0 4.100 4.090 4.120 4.090 4.120 186,000 765,000 4.1129 3.148 3.141 3.164 3.141 3.164 242,219 3.1583 -0.49%
2016-08-10 0 4.120 4.090 4.120 4.080 4.140 286,000 1,175,260 4.1093 3.164 3.141 3.164 3.133 3.179 372,444 3.1555 0.73%
2016-08-09 0 4.090 4.080 4.090 4.090 4.150 350,000 1,436,120 4.1032 3.141 3.133 3.141 3.141 3.187 455,788 3.1508 -1.45%
2016-08-08 0 4.150 4.130 4.150 4.110 4.150 216,000 894,340 4.1405 3.187 3.171 3.187 3.156 3.187 281,287 3.1795 1.22%
2016-08-05 0 4.100 4.100 4.140 4.100 4.180 578,000 2,384,480 4.1254 3.148 3.148 3.179 3.148 3.210 752,702 3.1679 -0.97%
2016-08-04 0 4.140 4.130 4.150 4.130 4.170 68,000 282,020 4.1474 3.179 3.171 3.187 3.171 3.202 88,553 3.1848 0.24%
2016-08-03 0 4.130 4.110 4.150 4.110 4.170 88,000 365,440 4.1527 3.171 3.156 3.187 3.156 3.202 114,598 3.1889 0.73%
2016-08-01 0 4.100 4.090 4.130 4.100 4.170 164,000 674,660 4.1138 3.148 3.141 3.171 3.148 3.202 213,569 3.1590 0.24%
2016-07-29 0 4.090 4.100 4.120 4.090 4.120 76,000 311,580 4.0997 3.141 3.148 3.164 3.141 3.164 98,971 3.1482 -0.73%
2016-07-28 0 4.120 4.100 4.130 4.100 4.120 318,000 1,304,140 4.1011 3.164 3.148 3.171 3.148 3.164 414,116 3.1492 0.24%
2016-07-27 0 4.110 4.110 4.160 4.100 4.160 72,000 297,640 4.1339 3.156 3.156 3.194 3.148 3.194 93,762 3.1744 -0.48%
2016-07-26 0 4.130 4.120 4.140 4.130 4.140 34,000 140,740 4.1394 3.171 3.164 3.179 3.171 3.179 44,277 3.1787 -0.72%
2016-07-25 0 4.160 4.110 4.160 4.100 4.160 108,000 445,560 4.1256 3.194 3.156 3.194 3.148 3.194 140,643 3.1680 0.73%
2016-07-22 0 4.130 4.120 4.160 4.130 4.160 32,000 132,680 4.1463 3.171 3.164 3.194 3.171 3.194 41,672 3.1839 -0.96%
2016-07-21 0 4.170 4.100 4.170 4.060 4.170 148,000 611,440 4.1314 3.202 3.148 3.202 3.118 3.202 192,733 3.1725 1.71%
2016-07-20 0 4.100 4.100 4.120 4.100 4.120 32,000 131,440 4.1075 3.148 3.148 3.164 3.148 3.164 41,672 3.1541 -0.49%
2016-07-19 0 4.120 4.070 4.120 4.050 4.120 116,000 471,920 4.0683 3.164 3.125 3.164 3.110 3.164 151,061 3.1240 1.48%
2016-07-18 0 4.060 4.050 4.060 4.040 4.160 458,000 1,861,220 4.0638 3.118 3.110 3.118 3.102 3.194 596,432 3.1206 -2.87%
2016-07-15 0 4.180 4.130 4.180 4.120 4.180 178,000 740,100 4.1579 3.210 3.171 3.210 3.164 3.210 231,801 3.1928 1.46%
2016-07-14 0 4.120 4.100 4.120 4.040 4.140 188,000 769,440 4.0928 3.164 3.148 3.164 3.102 3.179 244,824 3.1428 1.98%
2016-07-13 0 4.040 4.040 4.070 4.040 4.060 66,000 266,960 4.0448 3.102 3.102 3.125 3.102 3.118 85,949 3.1060 0.00%
2016-07-12 0 4.040 4.030 4.060 4.030 4.040 70,000 282,700 4.0386 3.102 3.095 3.118 3.095 3.102 91,158 3.1012 0.50%
2016-07-11 0 4.020 4.020 4.050 3.990 4.050 108,000 435,060 4.0283 3.087 3.087 3.110 3.064 3.110 140,643 3.0934 0.75%
2016-07-08 0 3.990 3.980 3.990 3.960 4.000 32,000 127,380 3.9806 3.064 3.056 3.064 3.041 3.072 41,672 3.0567 0.25%
2016-07-07 0 3.980 3.980 4.000 3.960 3.980 24,000 95,400 3.9750 3.056 3.056 3.072 3.041 3.056 31,254 3.0524 0.76%
2016-07-06 0 3.950 3.950 3.970 3.900 4.000 102,000 403,140 3.9524 3.033 3.033 3.049 2.995 3.072 132,830 3.0350 -1.25%
2016-07-05 0 4.000 4.000 4.020 3.960 4.020 82,000 327,300 3.9915 3.072 3.072 3.087 3.041 3.087 106,785 3.0650 0.25%
2016-07-04 0 3.990 3.980 4.000 3.880 4.100 498,000 1,978,320 3.9725 3.064 3.056 3.072 2.979 3.148 648,522 3.0505 -4.09%
2016-06-30 0 4.160 4.150 4.230 4.160 4.270 676,000 2,861,040 4.2323 3.194 3.187 3.248 3.194 3.279 880,323 3.2500 -0.48%
2016-06-29 0 4.180 4.090 4.200 4.030 4.200 472,000 1,947,620 4.1263 3.210 3.141 3.225 3.095 3.225 614,663 3.1686 3.72%
2016-06-28 0 4.030 4.010 4.080 3.990 4.050 164,000 658,440 4.0149 3.095 3.079 3.133 3.064 3.110 213,569 3.0830 1.00%
2016-06-27 0 3.990 3.980 3.990 3.950 4.000 126,000 499,620 3.9652 3.064 3.056 3.064 3.033 3.072 164,084 3.0449 1.27%
2016-06-24 0 3.940 3.940 3.950 3.880 4.050 386,000 1,517,220 3.9306 3.026 3.026 3.033 2.979 3.110 502,670 3.0183 -1.50%
2016-06-23 0 4.000 4.000 4.010 3.980 4.050 288,000 1,154,280 4.0079 3.072 3.072 3.079 3.056 3.110 375,049 3.0777 0.50%
2016-06-22 0 3.980 3.970 3.990 3.920 3.990 338,000 1,335,820 3.9521 3.056 3.049 3.064 3.010 3.064 440,161 3.0348 1.02%
2016-06-21 0 3.940 3.930 3.950 3.940 4.000 692,000 2,738,600 3.9575 3.026 3.018 3.033 3.026 3.072 901,159 3.0390 -1.50%
2016-06-20 0 4.000 3.990 4.010 3.980 4.020 194,000 775,680 3.9984 3.072 3.064 3.079 3.056 3.087 252,637 3.0703 -0.99%
2016-06-17 0 4.040 4.010 4.040 4.020 4.080 226,000 913,820 4.0435 3.102 3.079 3.102 3.087 3.133 294,309 3.1050 -1.46%
2016-06-16 0 4.100 4.050 4.100 - - 0 0 - 3.148 3.110 3.148 - - 0 - 0.00%
2016-06-15 0 4.100 4.100 4.120 4.100 4.120 88,000 361,240 4.1050 3.148 3.148 3.164 3.148 3.164 114,598 3.1522 0.00%
2016-06-14 0 4.100 4.050 4.110 4.100 4.100 2,000 8,200 4.1000 3.148 3.110 3.156 3.148 3.148 2,605 3.1484 0.00%
2016-06-13 0 4.100 4.050 4.100 4.100 4.150 138,000 567,100 4.1094 3.148 3.110 3.148 3.148 3.187 179,711 3.1556 -2.15%
2016-06-10 0 4.190 4.140 4.190 4.120 4.230 158,000 654,960 4.1453 3.218 3.179 3.218 3.164 3.248 205,756 3.1832 0.24%
2016-06-08 0 4.180 4.140 4.190 4.140 4.200 86,000 358,500 4.1686 3.210 3.179 3.218 3.179 3.225 111,994 3.2011 1.46%
2016-06-07 0 4.120 4.120 4.160 4.100 4.210 238,000 986,130 4.1434 3.164 3.164 3.194 3.148 3.233 309,936 3.1817 -1.44%
2016-06-06 0 4.180 4.180 4.240 4.160 4.250 74,000 312,900 4.2284 3.210 3.210 3.256 3.194 3.264 96,367 3.2470 -1.65%
2016-06-03 0 4.250 4.120 4.250 4.090 4.260 64,000 270,370 4.2245 3.264 3.164 3.264 3.141 3.271 83,344 3.2440 0.95%
2016-06-02 0 4.210 4.150 4.220 4.210 4.220 6,000 25,280 4.2133 3.233 3.187 3.241 3.233 3.241 7,814 3.2354 -1.41%
2016-06-01 0 4.270 4.140 4.270 4.160 4.270 42,000 177,810 4.2336 3.279 3.179 3.279 3.194 3.279 54,695 3.2510 2.15%
2016-05-31 0 4.180 4.100 4.180 4.100 4.250 92,000 387,040 4.2070 3.210 3.148 3.210 3.148 3.264 119,807 3.2305 0.48%
2016-05-30 0 4.160 4.080 4.160 4.140 4.160 54,000 224,260 4.1530 3.194 3.133 3.194 3.179 3.194 70,322 3.1891 0.48%
2016-05-27 0 4.140 4.060 4.140 4.120 4.140 50,000 206,480 4.1296 3.179 3.118 3.179 3.164 3.179 65,113 3.1711 0.98%
2016-05-26 0 4.100 4.060 4.100 4.060 4.120 66,000 269,440 4.0824 3.148 3.118 3.148 3.118 3.164 85,949 3.1349 0.24%
2016-05-25 0 4.090 4.080 4.110 4.080 4.120 102,000 418,350 4.1015 3.141 3.133 3.156 3.133 3.164 132,830 3.1495 0.25%
2016-05-24 0 4.080 4.030 4.080 4.040 4.080 50,000 203,020 4.0604 3.133 3.095 3.133 3.102 3.133 65,113 3.1180 0.49%
2016-05-23 0 4.060 4.040 4.100 4.060 4.130 48,000 197,360 4.1117 3.118 3.102 3.148 3.118 3.171 62,508 3.1573 -1.46%
2016-05-20 0 4.120 4.110 4.140 4.050 4.140 62,000 252,460 4.0719 3.164 3.156 3.179 3.110 3.179 80,740 3.1268 2.49%
2016-05-19 0 4.020 4.010 4.030 4.000 4.050 74,000 297,200 4.0162 3.087 3.079 3.095 3.072 3.110 96,367 3.0841 0.75%
2016-05-18 0 3.990 3.910 3.990 3.960 3.990 56,000 222,640 3.9757 3.064 3.002 3.064 3.041 3.064 72,926 3.0530 -0.25%
2016-05-17 0 4.000 3.990 4.000 - - 0 0 - 3.072 3.064 3.072 - - 0 - 0.00%
2016-05-16 0 4.000 3.960 4.000 3.960 4.000 66,000 262,060 3.9706 3.072 3.041 3.072 3.041 3.072 85,949 3.0490 1.01%
2016-05-13 0 3.960 3.910 4.000 3.910 3.990 194,000 770,980 3.9741 3.041 3.002 3.072 3.002 3.064 252,637 3.0517 -1.00%
2016-05-12 0 4.000 3.990 4.020 4.000 4.030 84,000 336,180 4.0021 3.072 3.064 3.087 3.072 3.095 109,389 3.0732 -1.23%
2016-05-11 0 4.050 4.020 4.060 4.040 4.060 60,000 243,460 4.0577 3.110 3.087 3.118 3.102 3.118 78,135 3.1159 0.50%
2016-05-10 0 4.030 4.020 4.040 3.940 4.100 912,000 3,693,060 4.0494 3.095 3.087 3.102 3.026 3.148 1,187,654 3.1095 1.77%
2016-05-09 0 3.960 3.960 4.000 3.960 4.010 124,000 494,440 3.9874 3.041 3.041 3.072 3.041 3.079 161,479 3.0619 -1.25%
2016-05-06 0 4.010 4.000 4.020 3.980 4.010 183,996 735,228 3.9959 3.079 3.072 3.087 3.056 3.079 239,609 3.0684 -0.25%
2016-05-05 0 4.020 4.010 4.040 4.020 4.080 164,000 665,660 4.0589 3.087 3.079 3.102 3.087 3.133 213,569 3.1168 -1.71%
2016-05-04 0 4.090 4.050 4.090 4.080 4.120 162,000 662,360 4.0886 3.141 3.110 3.141 3.133 3.164 210,965 3.1397 -0.73%
2016-05-03 0 4.120 4.080 4.120 4.090 4.150 154,000 633,300 4.1123 3.164 3.133 3.164 3.141 3.187 200,547 3.1579 -0.72%
2016-04-29 0 4.150 4.110 4.160 4.100 4.170 80,000 331,780 4.1473 3.187 3.156 3.194 3.148 3.202 104,180 3.1847 -1.19%
2016-04-28 0 4.200 4.170 4.200 4.180 4.200 112,000 469,860 4.1952 3.225 3.202 3.225 3.210 3.225 145,852 3.2215 0.24%
2016-04-27 0 4.190 4.170 4.190 4.150 4.230 220,000 920,580 4.1845 3.218 3.202 3.218 3.187 3.248 286,496 3.2132 -1.41%
2016-04-26 0 4.250 4.230 4.260 4.210 4.260 134,000 567,660 4.2363 3.264 3.248 3.271 3.233 3.271 174,502 3.2530 0.95%
2016-04-25 0 4.210 4.200 4.230 4.200 4.210 32,000 134,700 4.2094 3.233 3.225 3.248 3.225 3.233 41,672 3.2324 0.00%
2016-04-22 0 4.210 4.210 4.230 4.200 4.240 36,000 151,840 4.2178 3.233 3.233 3.248 3.225 3.256 46,881 3.2388 -0.71%
2016-04-21 0 4.240 4.230 4.260 4.200 4.240 174,000 734,120 4.2191 3.256 3.248 3.271 3.225 3.256 226,592 3.2398 0.00%
2016-04-20 0 4.240 4.220 4.250 4.230 4.280 182,000 772,340 4.2436 3.256 3.241 3.264 3.248 3.287 237,010 3.2587 -1.40%
2016-04-19 0 4.300 4.280 4.300 4.280 4.300 232,000 997,520 4.2997 3.302 3.287 3.302 3.287 3.302 302,123 3.3017 0.47%
2016-04-18 0 4.280 4.280 4.310 4.250 4.310 104,000 445,740 4.2860 3.287 3.287 3.310 3.264 3.310 135,434 3.2912 -0.47%
2016-04-15 0 4.300 4.290 4.310 4.280 4.350 166,000 715,520 4.3104 3.302 3.294 3.310 3.287 3.340 216,174 3.3099 -0.46%
2016-04-14 0 4.320 4.320 4.330 4.280 4.350 214,000 923,360 4.3148 3.317 3.317 3.325 3.287 3.340 278,682 3.3133 0.23%
2016-04-13 0 4.310 4.310 4.320 4.310 4.350 88,000 381,740 4.3380 3.310 3.310 3.317 3.310 3.340 114,598 3.3311 -0.92%
2016-04-12 0 4.350 4.310 4.350 4.300 4.350 52,000 225,400 4.3346 3.340 3.310 3.340 3.302 3.340 67,717 3.3286 1.16%
2016-04-11 0 4.300 4.290 4.320 4.280 4.320 328,000 1,409,760 4.2980 3.302 3.294 3.317 3.287 3.317 427,139 3.3005 -0.46%
2016-04-08 0 4.320 4.300 4.340 4.290 4.340 104,000 448,780 4.3152 3.317 3.302 3.333 3.294 3.333 135,434 3.3136 0.23%
2016-04-07 0 4.310 4.300 4.310 4.300 4.320 56,000 241,390 4.3105 3.310 3.302 3.310 3.302 3.317 72,926 3.3101 -0.23%
2016-04-06 0 4.320 4.310 4.330 4.320 4.350 54,000 233,860 4.3307 3.317 3.310 3.325 3.317 3.340 70,322 3.3256 -0.23%
2016-04-05 0 4.330 4.300 4.330 4.300 4.350 98,000 423,850 4.3250 3.325 3.302 3.325 3.302 3.340 127,621 3.3212 0.93%
2016-04-01 0 4.290 4.280 4.300 4.290 4.320 50,000 214,960 4.2992 3.294 3.287 3.302 3.294 3.317 65,113 3.3014 -1.83%
2016-03-31 0 4.370 4.310 4.370 4.290 4.380 120,000 518,840 4.3237 3.356 3.310 3.356 3.294 3.363 156,270 3.3201 2.10%
2016-03-30 0 4.280 4.280 4.300 4.270 4.310 38,000 162,900 4.2868 3.287 3.287 3.302 3.279 3.310 49,486 3.2919 -0.93%
2016-03-29 0 4.320 4.300 4.320 4.250 4.330 118,000 507,360 4.2997 3.317 3.302 3.317 3.264 3.325 153,666 3.3017 0.70%
2016-03-24 0 4.290 4.280 4.300 4.250 4.290 26,000 111,400 4.2846 3.294 3.287 3.302 3.264 3.294 33,859 3.2902 0.23%
2016-03-23 0 4.280 4.280 4.290 4.220 4.330 184,000 780,860 4.2438 3.287 3.287 3.294 3.241 3.325 239,614 3.2588 -1.15%
2016-03-22 0 4.330 4.260 4.330 4.220 4.330 286,000 1,224,680 4.2821 3.325 3.271 3.325 3.241 3.325 372,444 3.2882 2.61%
2016-03-21 0 4.220 4.210 4.260 4.200 4.320 740,000 3,141,110 4.2447 3.241 3.233 3.271 3.225 3.317 963,667 3.2595 -2.76%
2016-03-18 0 4.340 4.340 4.380 4.320 4.380 104,000 453,100 4.3567 3.333 3.333 3.363 3.317 3.363 135,434 3.3455 -1.14%
2016-03-17 0 4.390 4.340 4.390 4.330 4.400 180,000 787,040 4.3724 3.371 3.333 3.371 3.325 3.379 234,405 3.3576 -0.45%
2016-03-16 0 4.410 4.410 4.420 4.400 4.410 42,000 184,820 4.4005 3.386 3.386 3.394 3.379 3.386 54,695 3.3791 -0.68%
2016-03-15 0 4.440 4.430 4.450 4.400 4.440 20,000 88,300 4.4150 3.409 3.402 3.417 3.379 3.409 26,045 3.3903 0.45%
2016-03-14 0 4.420 4.420 4.460 4.410 4.510 86,000 380,980 4.4300 3.394 3.394 3.425 3.386 3.463 111,994 3.4018 -2.43%
2016-03-11 0 4.530 4.480 4.530 4.430 4.550 108,000 484,720 4.4881 3.479 3.440 3.479 3.402 3.494 140,643 3.4464 1.57%
2016-03-10 0 4.460 4.440 4.460 - - 0 0 - 3.425 3.409 3.425 - - 0 - 0.00%
2016-03-09 0 4.460 4.400 4.470 4.370 4.470 216,000 951,300 4.4042 3.425 3.379 3.433 3.356 3.433 281,287 3.3820 -0.22%
2016-03-08 0 4.470 4.450 4.540 4.450 4.480 68,000 303,260 4.4597 3.433 3.417 3.486 3.417 3.440 88,553 3.4246 -0.89%
2016-03-07 0 4.510 4.510 4.550 4.510 4.570 178,000 806,920 4.5333 3.463 3.463 3.494 3.463 3.509 231,801 3.4811 -0.22%
2016-03-04 0 4.520 4.520 4.550 4.460 4.540 130,000 585,260 4.5020 3.471 3.471 3.494 3.425 3.486 169,293 3.4571 -0.44%
2016-03-03 0 4.540 4.540 4.560 4.540 4.580 100,000 455,800 4.5580 3.486 3.486 3.502 3.486 3.517 130,225 3.5001 0.00%
2016-03-02 0 4.540 4.540 4.580 4.450 4.640 502,000 2,292,320 4.5664 3.486 3.486 3.517 3.417 3.563 653,731 3.5065 2.71%
2016-03-01 0 4.420 4.420 4.490 4.410 4.450 162,000 720,040 4.4447 3.394 3.394 3.448 3.386 3.417 210,965 3.4131 -0.67%
2016-02-29 0 4.450 4.420 4.490 4.410 4.470 118,000 524,360 4.4437 3.417 3.394 3.448 3.386 3.433 153,666 3.4123 0.00%
2016-02-26 0 4.450 4.450 4.480 4.420 4.500 204,000 912,560 4.4733 3.417 3.417 3.440 3.394 3.456 265,660 3.4351 0.00%
2016-02-25 0 4.450 4.450 4.490 4.420 4.500 220,000 979,820 4.4537 3.417 3.417 3.448 3.394 3.456 286,496 3.4200 0.68%
2016-02-24 0 4.420 4.420 4.500 4.420 4.600 362,000 1,628,020 4.4973 3.394 3.394 3.456 3.394 3.532 471,415 3.4535 -3.70%
2016-02-23 0 4.590 4.560 4.580 4.260 4.590 800,000 3,545,300 4.4316 3.525 3.502 3.517 3.271 3.525 1,041,802 3.4030 8.51%
2016-02-22 0 4.230 4.230 4.270 4.150 4.250 300,000 1,263,660 4.2122 3.248 3.248 3.279 3.187 3.264 390,676 3.2345 1.93%
2016-02-19 0 4.150 4.120 4.150 4.110 4.160 58,000 240,080 4.1393 3.187 3.164 3.187 3.156 3.194 75,531 3.1786 1.22%
2016-02-18 0 4.100 4.080 4.120 4.100 4.120 248,000 1,021,280 4.1181 3.148 3.133 3.164 3.148 3.164 322,959 3.1623 0.00%
2016-02-17 0 4.100 4.100 4.130 4.100 4.100 24,000 98,400 4.1000 3.148 3.148 3.171 3.148 3.148 31,254 3.1484 0.00%
2016-02-16 0 4.100 4.080 4.100 4.060 4.100 340,000 1,389,880 4.0879 3.148 3.133 3.148 3.118 3.148 442,766 3.1391 0.49%
2016-02-15 0 4.080 4.070 4.090 4.060 4.110 216,000 882,160 4.0841 3.133 3.125 3.141 3.118 3.156 281,287 3.1362 0.00%
2016-02-12 0 4.080 4.050 4.080 4.060 4.100 296,000 1,206,860 4.0772 3.133 3.110 3.133 3.118 3.148 385,467 3.1309 0.25%
2016-02-11 0 4.070 4.050 4.100 4.050 4.100 236,000 962,780 4.0796 3.125 3.110 3.148 3.110 3.148 307,332 3.1327 -0.49%
2016-02-05 0 4.090 4.090 4.160 4.090 4.110 126,000 516,620 4.1002 3.141 3.141 3.194 3.141 3.156 164,084 3.1485 0.25%
2016-02-04 0 4.080 4.060 4.140 4.080 4.120 144,000 592,120 4.1119 3.133 3.118 3.179 3.133 3.164 187,524 3.1576 1.24%
2016-02-03 0 4.030 4.020 4.100 4.030 4.100 88,000 359,000 4.0795 3.095 3.087 3.148 3.095 3.148 114,598 3.1327 -2.18%
2016-02-02 0 4.120 4.060 4.130 3.940 4.120 120,000 487,640 4.0637 3.164 3.118 3.171 3.026 3.164 156,270 3.1205 1.48%
2016-02-01 0 4.060 4.050 4.100 4.060 4.100 56,000 228,740 4.0846 3.118 3.110 3.148 3.118 3.148 72,926 3.1366 -0.98%
2016-01-29 0 4.100 4.080 4.110 4.050 4.100 96,000 392,900 4.0927 3.148 3.133 3.156 3.110 3.148 125,016 3.1428 1.23%
2016-01-28 0 4.050 4.050 4.070 4.010 4.160 300,000 1,228,220 4.0941 3.110 3.110 3.125 3.079 3.194 390,676 3.1438 -1.22%
2016-01-27 0 4.100 4.090 4.120 4.090 4.160 200,000 820,740 4.1037 3.148 3.141 3.164 3.141 3.194 260,451 3.1512 0.49%
2016-01-26 0 4.080 4.060 4.080 4.080 4.110 176,000 721,140 4.0974 3.133 3.118 3.133 3.133 3.156 229,196 3.1464 -0.49%
2016-01-25 0 4.100 4.070 4.110 4.030 4.130 340,000 1,393,940 4.0998 3.148 3.125 3.156 3.095 3.171 442,766 3.1483 1.49%
2016-01-22 0 4.040 4.000 4.050 3.990 4.040 832,000 3,330,220 4.0027 3.102 3.072 3.110 3.064 3.102 1,083,474 3.0736 2.02%
2016-01-21 0 3.960 3.970 4.000 3.950 4.040 552,000 2,203,680 3.9922 3.041 3.049 3.072 3.033 3.102 718,843 3.0656 1.02%
2016-01-20 0 3.920 3.920 3.970 3.900 4.090 500,000 2,006,080 4.0122 3.010 3.010 3.049 2.995 3.141 651,126 3.0809 -4.16%
2016-01-19 0 4.090 4.010 4.090 3.950 4.090 304,000 1,226,280 4.0338 3.141 3.079 3.141 3.033 3.141 395,885 3.0976 3.54%
2016-01-18 0 3.950 3.910 3.950 3.870 3.950 354,000 1,390,860 3.9290 3.033 3.002 3.033 2.972 3.033 460,997 3.0171 2.07%
2016-01-15 0 3.870 3.850 3.880 3.850 3.900 218,000 846,620 3.8836 2.972 2.956 2.979 2.956 2.995 283,891 2.9822 -0.51%
2016-01-14 0 3.890 3.830 3.900 3.760 3.890 302,000 1,150,500 3.8096 2.987 2.941 2.995 2.887 2.987 393,280 2.9254 2.64%
2016-01-13 0 3.790 3.780 3.790 3.700 3.860 198,000 749,680 3.7863 2.910 2.903 2.910 2.841 2.964 257,846 2.9075 3.84%
2016-01-12 0 3.650 3.650 3.670 3.630 3.690 410,000 1,504,150 3.6687 2.803 2.803 2.818 2.787 2.834 533,924 2.8172 -0.82%
2016-01-11 0 3.680 3.660 3.680 3.650 3.770 456,000 1,690,350 3.7069 2.826 2.811 2.826 2.803 2.895 593,827 2.8465 -3.16%
2016-01-08 0 3.800 3.770 3.800 3.750 3.870 388,000 1,474,200 3.7995 2.918 2.895 2.918 2.880 2.972 505,274 2.9176 0.53%
2016-01-07 0 3.780 3.770 3.800 3.780 3.900 424,000 1,629,900 3.8441 2.903 2.895 2.918 2.903 2.995 552,155 2.9519 -3.08%
2016-01-06 0 3.900 3.900 3.930 3.880 3.960 92,000 359,540 3.9080 2.995 2.995 3.018 2.979 3.041 119,807 3.0010 -1.76%
2016-01-05 0 3.970 3.980 3.990 3.950 3.970 358,000 1,419,380 3.9647 3.049 3.056 3.064 3.033 3.049 466,206 3.0445 -0.50%
2016-01-04 0 3.990 3.980 4.030 3.990 4.050 484,000 1,947,700 4.0242 3.064 3.056 3.095 3.064 3.110 630,290 3.0902 -1.97%
2015-12-31 0 4.070 4.060 4.110 4.040 4.120 82,000 336,060 4.0983 3.125 3.118 3.156 3.102 3.164 106,785 3.1471 0.49%
2015-12-30 0 4.050 4.050 4.070 4.040 4.080 108,000 437,480 4.0507 3.110 3.110 3.125 3.102 3.133 140,643 3.1106 -0.74%
2015-12-29 0 4.080 4.040 4.090 4.030 4.080 72,000 293,000 4.0694 3.133 3.102 3.141 3.095 3.133 93,762 3.1249 0.00%
2015-12-28 0 4.080 4.050 4.080 4.060 4.080 97,610 397,108 4.0683 3.133 3.110 3.133 3.118 3.133 127,113 3.1241 0.00%
2015-12-24 0 4.080 4.040 4.080 4.080 4.080 10,000 40,800 4.0800 3.133 3.102 3.133 3.133 3.133 13,023 3.1330 1.24%
2015-12-23 0 4.030 4.020 4.070 4.030 4.070 130,000 525,560 4.0428 3.095 3.087 3.125 3.095 3.125 169,293 3.1044 -0.49%
2015-12-22 0 4.050 4.040 4.070 4.000 4.060 92,000 370,000 4.0217 3.110 3.102 3.125 3.072 3.118 119,807 3.0883 -0.74%
2015-12-21 0 4.080 4.040 4.080 4.030 4.080 94,000 380,060 4.0432 3.133 3.102 3.133 3.095 3.133 122,412 3.1048 -0.24%
2015-12-18 0 4.090 4.060 4.090 4.090 4.100 190,000 777,400 4.0916 3.141 3.118 3.141 3.141 3.148 247,428 3.1419 0.00%
2015-12-17 0 4.090 4.080 4.100 4.090 4.120 720,000 2,961,960 4.1138 3.141 3.133 3.148 3.141 3.164 937,622 3.1590 -0.24%
2015-12-16 0 4.100 4.060 4.100 4.020 4.120 308,000 1,260,200 4.0916 3.148 3.118 3.148 3.087 3.164 401,094 3.1419 0.24%
2015-12-15 0 4.090 4.060 4.090 4.020 4.100 368,000 1,493,200 4.0576 3.141 3.118 3.141 3.087 3.148 479,229 3.1158 2.51%
2015-12-14 0 3.990 3.980 4.000 3.930 4.000 242,000 964,700 3.9864 3.064 3.056 3.072 3.018 3.072 315,145 3.0611 0.76%
2015-12-11 0 3.960 3.960 3.990 3.900 4.080 374,000 1,483,440 3.9664 3.041 3.041 3.064 2.995 3.133 487,043 3.0458 -3.41%
2015-12-10 0 4.400 4.390 4.400 4.370 4.480 1,512,000 6,694,020 4.4273 3.148 3.141 3.148 3.127 3.206 2,113,080 3.1679 0.46%
2015-12-09 0 4.380 4.360 4.380 4.320 4.420 638,000 2,788,420 4.3706 3.134 3.120 3.134 3.091 3.163 891,630 3.1273 0.23%
2015-12-08 0 4.370 4.350 4.370 4.330 4.370 236,000 1,028,460 4.3579 3.127 3.113 3.127 3.098 3.127 329,819 3.1183 0.46%
2015-12-07 0 4.350 4.330 4.350 4.300 4.400 744,000 3,229,020 4.3401 3.113 3.098 3.113 3.077 3.148 1,039,769 3.1055 0.23%
2015-12-04 0 4.340 4.330 4.340 4.320 4.380 292,000 1,268,460 4.3440 3.105 3.098 3.105 3.091 3.134 408,082 3.1083 -0.23%
2015-12-03 0 4.350 4.340 4.350 4.280 4.390 180,000 779,120 4.3284 3.113 3.105 3.113 3.063 3.141 251,557 3.0972 -0.68%
2015-12-02 0 4.380 4.370 4.380 4.280 4.400 820,000 3,573,660 4.3581 3.134 3.127 3.134 3.063 3.148 1,145,982 3.1184 2.10%
2015-12-01 0 4.290 4.280 4.290 4.270 4.330 1,556,000 6,668,420 4.2856 3.070 3.063 3.070 3.055 3.098 2,174,571 3.0665 1.42%
2015-11-30 0 4.230 4.200 4.230 4.090 4.240 368,000 1,540,040 4.1849 3.027 3.005 3.027 2.927 3.034 514,295 2.9945 2.17%
2015-11-27 0 4.140 4.070 4.140 4.080 4.170 186,000 766,320 4.1200 2.962 2.912 2.962 2.919 2.984 259,942 2.9480 -0.48%
2015-11-26 0 4.160 4.150 4.160 4.110 4.170 254,000 1,052,620 4.1442 2.977 2.970 2.977 2.941 2.984 354,975 2.9653 -0.24%
2015-11-25 0 4.170 4.120 4.170 4.080 4.190 194,000 806,360 4.1565 2.984 2.948 2.984 2.919 2.998 271,123 2.9742 0.00%
2015-11-24 0 4.170 4.160 4.170 4.120 4.250 318,000 1,329,880 4.1820 2.984 2.977 2.984 2.948 3.041 444,418 2.9924 0.97%
2015-11-23 0 4.130 4.110 4.140 4.030 4.140 470,000 1,924,000 4.0936 2.955 2.941 2.962 2.884 2.962 656,844 2.9292 3.77%
2015-11-20 0 3.980 3.980 4.000 3.950 4.010 94,000 375,020 3.9896 2.848 2.848 2.862 2.826 2.869 131,369 2.8547 1.02%
2015-11-19 0 3.940 3.940 3.950 3.940 3.980 240,000 947,360 3.9473 2.819 2.819 2.826 2.819 2.848 335,409 2.8245 -0.25%
2015-11-18 0 3.950 3.940 3.950 3.950 3.960 496,000 1,959,540 3.9507 2.826 2.819 2.826 2.826 2.834 693,180 2.8269 0.00%
2015-11-17 0 3.950 3.940 3.950 3.910 3.950 130,000 512,140 3.9395 2.826 2.819 2.826 2.798 2.826 181,680 2.8189 0.51%
2015-11-16 0 3.930 3.900 3.930 3.900 3.960 232,000 910,560 3.9248 2.812 2.791 2.812 2.791 2.834 324,229 2.8084 -0.25%
2015-11-13 0 3.940 3.940 3.950 3.910 3.950 12,000 47,060 3.9217 2.819 2.819 2.826 2.798 2.826 16,770 2.8061 -0.25%
2015-11-12 0 3.950 3.940 3.950 3.940 3.960 730,000 2,883,700 3.9503 2.826 2.819 2.826 2.819 2.834 1,020,204 2.8266 0.00%
2015-11-11 0 3.950 3.940 3.950 3.930 3.950 48,000 189,360 3.9450 2.826 2.819 2.826 2.812 2.826 67,082 2.8228 0.00%
2015-11-10 0 3.950 3.920 3.950 3.910 3.950 26,000 102,580 3.9454 2.826 2.805 2.826 2.798 2.826 36,336 2.8231 0.25%
2015-11-09 0 3.940 3.930 3.950 3.900 3.950 322,000 1,269,720 3.9432 2.819 2.812 2.826 2.791 2.826 450,008 2.8216 -0.76%
2015-11-06 0 3.970 3.970 3.990 3.960 3.990 10,000 39,680 3.9680 2.841 2.841 2.855 2.834 2.855 13,975 2.8393 0.00%
2015-11-05 0 3.970 3.970 3.980 3.970 3.980 38,000 150,880 3.9705 2.841 2.841 2.848 2.841 2.848 53,107 2.8411 -0.75%
2015-11-04 0 4.000 3.990 4.000 3.960 4.010 426,000 1,701,100 3.9932 2.862 2.855 2.862 2.834 2.869 595,352 2.8573 0.50%
2015-11-03 0 3.980 3.970 3.980 3.960 4.000 274,000 1,089,980 3.9780 2.848 2.841 2.848 2.834 2.862 382,926 2.8465 -0.25%
2015-11-02 0 3.990 3.990 4.000 3.930 4.000 756,000 2,991,280 3.9567 2.855 2.855 2.862 2.812 2.862 1,056,540 2.8312 -0.25%
2015-10-30 0 4.000 3.990 4.000 4.000 4.050 488,000 1,968,740 4.0343 2.862 2.855 2.862 2.862 2.898 681,999 2.8867 -0.74%
2015-10-29 0 4.030 4.020 4.030 3.970 4.070 430,000 1,730,380 4.0241 2.884 2.876 2.884 2.841 2.912 600,942 2.8794 0.75%
2015-10-28 0 4.000 3.980 4.020 3.950 4.020 456,000 1,816,600 3.9838 2.862 2.848 2.876 2.826 2.876 637,278 2.8506 1.27%
2015-10-27 0 3.950 3.930 3.950 3.890 4.040 2,212,000 8,710,040 3.9376 2.826 2.812 2.826 2.783 2.891 3,091,357 2.8175 0.51%
2015-10-26 0 3.930 3.890 3.930 3.660 3.930 1,740,000 6,622,880 3.8063 2.812 2.783 2.812 2.619 2.812 2,431,719 2.7235 11.97%
2015-10-23 0 3.510 3.510 3.530 3.490 3.530 324,000 1,136,860 3.5088 2.512 2.512 2.526 2.497 2.526 452,803 2.5107 0.29%
2015-10-22 0 3.500 3.470 3.530 3.430 3.530 222,000 776,720 3.4987 2.504 2.483 2.526 2.454 2.526 310,254 2.5035 -0.28%
2015-10-20 0 3.510 3.460 3.530 3.420 3.510 128,000 446,360 3.4872 2.512 2.476 2.526 2.447 2.512 178,885 2.4952 0.86%
2015-10-19 0 3.480 3.480 3.500 3.460 3.530 54,000 189,480 3.5089 2.490 2.490 2.504 2.476 2.526 75,467 2.5108 -0.85%
2015-10-16 0 3.510 3.500 3.510 3.500 3.540 112,000 393,300 3.5116 2.512 2.504 2.512 2.504 2.533 156,524 2.5127 -0.57%
2015-10-15 0 3.530 3.500 3.530 3.500 3.580 160,000 568,740 3.5546 2.526 2.504 2.526 2.504 2.562 223,606 2.5435 1.44%
2015-10-14 0 3.480 3.480 3.510 3.480 3.510 42,000 146,820 3.4957 2.490 2.490 2.512 2.490 2.512 58,697 2.5013 -0.57%
2015-10-13 0 3.500 3.500 3.510 3.480 3.510 126,000 440,860 3.4989 2.504 2.504 2.512 2.490 2.512 176,090 2.5036 -0.28%
2015-10-12 0 3.510 3.510 3.550 3.500 3.590 154,000 543,580 3.5297 2.512 2.512 2.540 2.504 2.569 215,221 2.5257 -0.85%
2015-10-09 0 3.540 3.520 3.620 3.500 3.600 142,000 506,000 3.5634 2.533 2.519 2.590 2.504 2.576 198,451 2.5498 0.28%
2015-10-08 0 3.530 3.540 3.590 3.500 3.570 54,000 190,440 3.5267 2.526 2.533 2.569 2.504 2.554 75,467 2.5235 -0.56%
2015-10-07 0 3.550 3.550 3.560 3.520 3.550 144,000 509,500 3.5382 2.540 2.540 2.547 2.519 2.540 201,246 2.5317 0.00%
2015-10-06 0 3.550 3.520 3.550 3.520 3.580 44,000 155,700 3.5386 2.540 2.519 2.540 2.519 2.562 61,492 2.5320 -0.56%
2015-10-05 0 3.570 3.540 3.570 3.540 3.650 82,000 294,400 3.5902 2.554 2.533 2.554 2.533 2.612 114,598 2.5690 0.00%
2015-10-02 0 3.570 3.520 3.580 3.500 3.700 88,000 314,580 3.5748 2.554 2.519 2.562 2.504 2.648 122,983 2.5579 0.56%
2015-09-30 0 3.550 3.530 3.550 3.500 3.620 118,000 421,040 3.5681 2.540 2.526 2.540 2.504 2.590 164,910 2.5532 0.00%
2015-09-29 0 3.550 3.550 3.580 3.550 3.600 76,000 272,760 3.5889 2.540 2.540 2.562 2.540 2.576 106,213 2.5680 -1.93%
2015-09-25 0 3.620 3.600 3.620 3.610 3.720 46,000 166,740 3.6248 2.590 2.576 2.590 2.583 2.662 64,287 2.5937 -1.09%
2015-09-24 0 3.660 3.650 3.710 3.650 3.780 34,000 124,460 3.6606 2.619 2.612 2.655 2.612 2.705 47,516 2.6193 1.67%
2015-09-23 0 3.600 3.600 3.630 3.600 3.700 32,000 115,800 3.6188 2.576 2.576 2.597 2.576 2.648 44,721 2.5894 -1.37%
2015-09-22 0 3.650 3.640 3.680 3.640 3.790 26,000 95,140 3.6592 2.612 2.605 2.633 2.605 2.712 36,336 2.6183 -0.27%
2015-09-21 0 3.660 3.660 3.700 3.580 3.840 80,000 292,980 3.6623 2.619 2.619 2.648 2.562 2.748 111,803 2.6205 0.00%
2015-09-18 0 3.660 3.660 3.680 3.660 3.870 180,000 662,300 3.6794 2.619 2.619 2.633 2.619 2.769 251,557 2.6328 -0.81%
2015-09-17 0 3.690 3.680 3.690 3.690 3.740 122,000 450,720 3.6944 2.640 2.633 2.640 2.640 2.676 170,500 2.6435 -0.54%
2015-09-16 0 3.710 3.700 3.710 3.650 3.750 466,000 1,728,700 3.7097 2.655 2.648 2.655 2.612 2.683 651,253 2.6544 0.54%
2015-09-15 0 3.690 3.670 3.690 3.650 3.780 62,000 229,460 3.7010 2.640 2.626 2.640 2.612 2.705 86,647 2.6482 -0.27%
2015-09-14 0 3.700 3.700 3.730 3.650 3.780 58,000 214,260 3.6941 2.648 2.648 2.669 2.612 2.705 81,057 2.6433 -1.33%
2015-09-11 0 3.750 3.750 3.770 3.690 3.800 104,000 390,100 3.7510 2.683 2.683 2.698 2.640 2.719 145,344 2.6840 1.35%
2015-09-10 0 3.700 3.650 3.760 3.700 3.760 48,000 177,760 3.7033 2.648 2.612 2.690 2.648 2.690 67,082 2.6499 -1.60%
2015-09-09 0 3.760 3.680 3.760 3.760 3.790 38,000 142,980 3.7626 2.690 2.633 2.690 2.690 2.712 53,107 2.6923 0.00%
2015-09-08 0 3.760 3.660 3.770 3.650 3.760 170,000 622,760 3.6633 2.690 2.619 2.698 2.612 2.690 237,582 2.6212 2.73%
2015-09-07 0 3.660 3.660 3.710 3.620 3.800 100,000 376,780 3.7678 2.619 2.619 2.655 2.590 2.719 139,754 2.6960 -0.27%
2015-09-04 0 3.670 3.640 3.680 3.630 3.680 136,000 500,260 3.6784 2.626 2.605 2.633 2.597 2.633 190,065 2.6320 0.55%
2015-09-02 0 3.650 3.640 3.660 3.630 3.650 48,000 174,900 3.6438 2.612 2.605 2.619 2.597 2.612 67,082 2.6073 -1.08%
2015-09-01 0 3.690 3.610 3.700 3.690 3.720 212,000 784,780 3.7018 2.640 2.583 2.648 2.640 2.662 296,278 2.6488 -0.54%
2015-08-31 0 3.710 3.710 3.750 3.710 3.800 422,000 1,585,900 3.7581 2.655 2.655 2.683 2.655 2.719 589,762 2.6891 -2.37%
2015-08-28 0 3.800 3.760 3.810 3.760 3.810 82,000 311,340 3.7968 2.719 2.690 2.726 2.690 2.726 114,598 2.7168 1.33%
2015-08-27 0 3.750 3.750 3.800 3.710 3.750 40,000 148,640 3.7160 2.683 2.683 2.719 2.655 2.683 55,902 2.6590 1.63%
2015-08-26 0 3.690 3.690 3.700 3.630 3.700 108,000 395,800 3.6648 2.640 2.640 2.648 2.597 2.648 150,934 2.6223 1.10%
2015-08-25 0 3.650 3.650 3.700 3.560 3.690 170,000 617,760 3.6339 2.612 2.612 2.648 2.547 2.640 237,582 2.6002 0.83%
2015-08-24 0 3.620 3.620 3.660 3.520 3.680 370,000 1,330,240 3.5952 2.590 2.590 2.619 2.519 2.633 517,090 2.5726 -3.47%
2015-08-21 0 3.750 3.720 3.780 3.680 3.800 214,000 794,160 3.7110 2.683 2.662 2.705 2.633 2.719 299,073 2.6554 -1.57%
2015-08-20 0 3.810 3.810 3.850 3.710 3.910 72,000 275,000 3.8194 2.726 2.726 2.755 2.655 2.798 100,623 2.7330 -2.56%
2015-08-19 0 3.910 3.880 3.910 3.860 3.980 30,000 118,680 3.9560 2.798 2.776 2.798 2.762 2.848 41,926 2.8307 1.56%
2015-08-18 0 3.850 3.850 3.900 3.850 3.870 28,000 108,280 3.8671 2.755 2.755 2.791 2.755 2.769 39,131 2.7671 -1.03%
2015-08-17 0 3.890 3.880 3.890 3.880 3.890 26,000 101,100 3.8885 2.783 2.776 2.783 2.776 2.783 36,336 2.7824 -0.51%
2015-08-14 0 3.910 3.890 3.910 3.890 3.930 88,000 344,400 3.9136 2.798 2.783 2.798 2.783 2.812 122,983 2.8004 -0.00%
2015-08-13 0 4.030 4.000 4.030 3.880 4.030 218,000 867,960 3.9815 2.798 2.777 2.798 2.694 2.798 314,014 2.7641 0.00%
2015-08-12 0 4.030 4.010 4.030 4.000 4.100 182,000 736,980 4.0493 2.798 2.784 2.798 2.777 2.846 262,158 2.8112 0.00%
2015-08-11 0 4.030 4.030 4.050 4.000 4.060 544,000 2,192,060 4.0295 2.798 2.798 2.812 2.777 2.819 783,594 2.7974 0.25%
2015-08-10 0 4.020 4.000 4.030 4.020 4.100 86,000 346,080 4.0242 2.791 2.777 2.798 2.791 2.846 123,877 2.7937 0.00%
2015-08-07 0 4.020 4.000 4.020 3.980 4.040 196,000 785,440 4.0073 2.791 2.777 2.791 2.763 2.805 282,324 2.7820 0.50%
2015-08-06 0 4.000 4.000 4.010 4.000 4.100 204,000 818,540 4.0125 2.777 2.777 2.784 2.777 2.846 293,848 2.7856 0.00%
2015-08-05 0 4.000 3.960 4.000 3.990 4.050 136,000 544,020 4.0001 2.777 2.749 2.777 2.770 2.812 195,899 2.7770 2.30%
2015-08-04 0 3.910 3.910 3.980 3.900 4.050 4,000 15,900 3.9750 2.714 2.714 2.763 2.708 2.812 5,762 2.7596 -2.25%
2015-08-03 0 4.000 3.960 4.010 3.950 4.100 68,000 276,840 4.0712 2.777 2.749 2.784 2.742 2.846 97,949 2.8264 1.27%
2015-07-31 0 3.950 3.900 3.960 3.950 4.100 92,000 364,200 3.9587 2.742 2.708 2.749 2.742 2.846 132,520 2.7483 0.00%
2015-07-30 0 3.950 3.900 3.950 3.940 3.950 82,000 323,400 3.9439 2.742 2.708 2.742 2.735 2.742 118,115 2.7380 1.02%
2015-07-29 0 3.910 3.880 3.920 3.880 3.980 80,000 313,600 3.9200 2.714 2.694 2.721 2.694 2.763 115,234 2.7214 -1.01%
2015-07-28 0 3.950 3.940 3.950 3.850 4.020 206,000 808,820 3.9263 2.742 2.735 2.742 2.673 2.791 296,729 2.7258 -1.00%
2015-07-27 0 3.990 3.960 3.990 3.960 4.010 214,000 849,500 3.9696 2.770 2.749 2.770 2.749 2.784 308,252 2.7559 -0.25%
2015-07-24 0 4.000 4.000 4.030 3.960 4.050 266,000 1,064,240 4.0009 2.777 2.777 2.798 2.749 2.812 383,155 2.7776 1.27%
2015-07-23 0 3.950 3.950 3.980 3.910 3.950 160,000 631,620 3.9476 2.742 2.742 2.763 2.714 2.742 230,469 2.7406 0.77%
2015-07-22 0 3.920 3.920 3.970 3.850 3.970 112,000 440,700 3.9348 2.721 2.721 2.756 2.673 2.756 161,328 2.7317 1.82%
2015-07-21 0 3.850 3.850 3.880 3.780 3.940 30,000 116,640 3.8880 2.673 2.673 2.694 2.624 2.735 43,213 2.6992 0.26%
2015-07-20 0 3.840 3.840 3.880 3.840 3.990 156,000 606,720 3.8892 2.666 2.666 2.694 2.666 2.770 224,707 2.7000 -1.03%
2015-07-17 0 3.880 3.860 3.900 3.670 3.910 26,000 100,760 3.8754 2.694 2.680 2.708 2.548 2.714 37,451 2.6904 0.52%
2015-07-16 0 3.860 3.860 3.900 3.820 4.000 42,000 162,330 3.8650 2.680 2.680 2.708 2.652 2.777 60,498 2.6832 1.31%
2015-07-15 0 3.810 3.800 3.840 3.810 3.920 138,000 531,960 3.8548 2.645 2.638 2.666 2.645 2.721 198,779 2.6761 -1.80%
2015-07-14 0 3.880 3.880 3.900 3.840 3.980 140,000 548,360 3.9169 2.694 2.694 2.708 2.666 2.763 201,660 2.7192 -0.77%
2015-07-13 0 3.910 3.880 3.910 3.840 3.950 178,000 694,520 3.9018 2.714 2.694 2.714 2.666 2.742 256,397 2.7088 1.82%
2015-07-10 0 3.840 3.770 3.850 3.760 3.930 1,178,000 4,442,740 3.7714 2.666 2.617 2.673 2.610 2.728 1,696,827 2.6183 2.40%
2015-07-09 0 3.750 3.750 3.780 3.650 3.780 1,358,000 5,074,520 3.7368 2.603 2.603 2.624 2.534 2.624 1,956,105 2.5942 0.81%
2015-07-08 0 3.720 3.680 3.720 3.630 3.820 680,000 2,503,480 3.6816 2.583 2.555 2.583 2.520 2.652 979,493 2.5559 -4.86%
2015-07-07 0 3.910 3.900 3.910 3.850 4.050 182,000 705,140 3.8744 2.714 2.708 2.714 2.673 2.812 262,158 2.6897 1.30%
2015-07-06 0 3.860 3.820 3.920 3.800 4.160 548,000 2,131,740 3.8900 2.680 2.652 2.721 2.638 2.888 789,356 2.7006 -3.02%
2015-07-03 0 3.980 3.980 4.030 3.950 4.230 364,000 1,466,260 4.0282 2.763 2.763 2.798 2.742 2.937 524,317 2.7965 -4.10%
2015-07-02 0 4.150 4.060 4.150 4.150 4.400 570,000 2,468,120 4.3300 2.881 2.819 2.881 2.881 3.055 821,046 3.0061 -1.66%
2015-06-30 0 4.220 4.130 4.220 4.120 4.250 248,000 1,040,640 4.1961 2.930 2.867 2.930 2.860 2.951 357,227 2.9131 4.20%
2015-06-29 0 4.050 4.050 4.130 3.930 4.200 398,000 1,613,980 4.0552 2.812 2.812 2.867 2.728 2.916 573,291 2.8153 -3.11%
2015-06-26 0 4.180 4.180 4.220 4.170 4.230 372,000 1,568,360 4.2160 2.902 2.902 2.930 2.895 2.937 535,840 2.9269 -1.18%
2015-06-25 0 4.230 4.170 4.230 4.150 4.250 448,000 1,890,000 4.2188 2.937 2.895 2.937 2.881 2.951 645,313 2.9288 0.71%
2015-06-24 0 4.200 4.160 4.210 4.120 4.220 220,000 918,320 4.1742 2.916 2.888 2.923 2.860 2.930 316,895 2.8979 -0.24%
2015-06-23 0 4.210 4.150 4.220 4.120 4.220 266,000 1,115,000 4.1917 2.923 2.881 2.930 2.860 2.930 383,155 2.9101 0.72%
2015-06-22 0 4.180 4.170 4.180 4.070 4.250 290,000 1,224,460 4.2223 2.902 2.895 2.902 2.826 2.951 417,725 2.9313 -2.11%
2015-06-19 0 4.270 4.210 4.280 4.200 4.460 598,000 2,595,160 4.3397 2.964 2.923 2.971 2.916 3.096 861,378 3.0128 -2.29%
2015-06-18 0 4.370 4.340 4.380 4.230 4.380 626,000 2,725,420 4.3537 3.034 3.013 3.041 2.937 3.041 901,710 3.0225 1.86%
2015-06-17 0 4.290 4.290 4.300 4.040 4.390 1,234,000 5,218,280 4.2288 2.978 2.978 2.985 2.805 3.048 1,777,492 2.9358 3.62%
2015-06-16 0 4.140 4.110 4.140 3.970 4.190 710,000 2,925,480 4.1204 2.874 2.853 2.874 2.756 2.909 1,022,706 2.8605 4.55%
2015-06-15 0 3.960 3.960 4.040 3.920 4.220 1,086,000 4,387,920 4.0404 2.749 2.749 2.805 2.721 2.930 1,564,308 2.8050 0.51%
2015-06-12 0 3.940 3.920 3.940 3.920 3.960 130,000 509,780 3.9214 2.735 2.721 2.735 2.721 2.749 187,256 2.7224 0.51%
2015-06-11 0 3.920 3.920 3.960 3.920 3.960 48,000 189,180 3.9413 2.721 2.721 2.749 2.721 2.749 69,141 2.7362 0.00%
2015-06-10 0 3.920 3.900 3.950 3.920 3.950 52,000 204,940 3.9412 2.721 2.708 2.742 2.721 2.742 74,902 2.7361 -0.76%
2015-06-09 0 3.950 3.920 3.960 3.950 3.980 250,000 988,940 3.9558 2.742 2.721 2.749 2.742 2.763 360,108 2.7462 -0.25%
2015-06-08 0 3.960 3.950 3.960 3.920 3.960 358,000 1,413,760 3.9491 2.749 2.742 2.749 2.721 2.749 515,674 2.7416 0.00%
2015-06-05 0 3.960 3.950 3.960 3.930 3.960 110,000 435,060 3.9551 2.749 2.742 2.749 2.728 2.749 158,447 2.7458 0.25%
2015-06-04 0 3.950 3.950 3.960 3.940 3.960 220,000 870,640 3.9575 2.742 2.742 2.749 2.735 2.749 316,895 2.7474 -0.25%
2015-06-03 0 3.960 3.950 3.960 3.950 4.050 498,000 1,976,200 3.9683 2.749 2.742 2.749 2.742 2.812 717,334 2.7549 -1.74%
2015-06-02 0 4.030 4.020 4.030 4.000 4.050 116,000 467,680 4.0317 2.798 2.791 2.798 2.777 2.812 167,090 2.7990 0.50%
2015-06-01 0 4.010 3.980 4.010 3.940 4.010 72,000 287,800 3.9972 2.784 2.763 2.784 2.735 2.784 103,711 2.7750 0.50%
2015-05-29 0 3.990 3.990 4.000 3.960 4.000 332,000 1,327,160 3.9975 2.770 2.770 2.777 2.749 2.777 478,223 2.7752 0.25%
2015-05-28 0 3.980 3.950 3.980 3.950 4.000 40,000 159,040 3.9760 2.763 2.742 2.763 2.742 2.777 57,617 2.7603 -0.50%
2015-05-27 0 4.000 3.970 4.000 3.970 4.000 236,000 942,900 3.9953 2.777 2.756 2.777 2.756 2.777 339,942 2.7737 0.00%
2015-05-26 0 4.000 3.970 4.000 3.930 4.040 642,000 2,565,460 3.9960 2.777 2.756 2.777 2.728 2.805 924,757 2.7742 0.50%
2015-05-22 0 3.980 3.960 4.000 3.950 4.000 308,000 1,230,200 3.9942 2.763 2.749 2.777 2.742 2.777 443,653 2.7729 -0.50%
2015-05-21 0 4.000 3.990 4.000 3.980 4.020 580,000 2,320,240 4.0004 2.777 2.770 2.777 2.763 2.791 835,450 2.7772 0.00%
2015-05-20 0 4.000 4.000 4.020 3.990 4.020 892,000 3,577,300 4.0104 2.777 2.777 2.791 2.770 2.791 1,284,864 2.7842 -0.50%
2015-05-19 0 4.020 4.010 4.030 4.000 4.060 182,000 730,340 4.0129 2.791 2.784 2.798 2.777 2.819 262,158 2.7859 -0.25%
2015-05-18 0 4.030 4.000 4.030 3.970 4.040 210,000 840,100 4.0005 2.798 2.777 2.798 2.756 2.805 302,490 2.7773 0.75%
2015-05-15 0 4.000 4.000 4.030 4.000 4.050 292,000 1,171,640 4.0125 2.777 2.777 2.798 2.777 2.812 420,606 2.7856 -1.23%
2015-05-14 0 4.050 4.030 4.050 4.030 4.070 166,000 672,620 4.0519 2.812 2.798 2.812 2.798 2.826 239,111 2.8130 0.75%
2015-05-13 0 4.020 4.000 4.050 4.020 4.080 110,000 446,360 4.0578 2.791 2.777 2.812 2.791 2.832 158,447 2.8171 -0.74%
2015-05-12 0 4.050 4.020 4.060 4.000 4.050 358,000 1,439,320 4.0204 2.812 2.791 2.819 2.777 2.812 515,674 2.7911 1.25%
2015-05-11 0 4.000 3.990 4.050 3.950 4.060 96,000 384,140 4.0015 2.777 2.770 2.812 2.742 2.819 138,281 2.7780 0.76%
2015-05-08 0 3.970 3.970 4.000 3.900 4.010 340,000 1,348,340 3.9657 2.756 2.756 2.777 2.708 2.784 489,746 2.7531 1.28%
2015-05-07 0 3.920 3.920 3.950 3.900 3.940 310,000 1,214,960 3.9192 2.721 2.721 2.742 2.708 2.735 446,534 2.7209 -0.76%
2015-05-06 0 3.950 3.940 3.960 3.910 3.970 536,000 2,113,180 3.9425 2.742 2.735 2.749 2.714 2.756 772,071 2.7370 -0.25%
2015-05-05 0 3.960 3.940 3.960 3.930 4.030 518,000 2,055,760 3.9686 2.749 2.735 2.749 2.728 2.798 746,143 2.7552 -1.49%
2015-05-04 0 4.020 3.990 4.020 3.870 4.040 762,000 3,043,500 3.9941 2.791 2.770 2.791 2.687 2.805 1,097,608 2.7728 5.51%
2015-04-30 0 3.810 3.800 3.820 3.810 3.910 388,000 1,498,260 3.8615 2.645 2.638 2.652 2.645 2.714 558,887 2.6808 -1.30%
2015-04-29 0 3.860 3.860 3.900 3.860 3.930 260,000 1,010,980 3.8884 2.680 2.680 2.708 2.680 2.728 374,512 2.6995 -1.03%
2015-04-28 0 3.900 3.880 3.930 3.840 3.980 630,000 2,463,700 3.9106 2.708 2.694 2.728 2.666 2.763 907,471 2.7149 -0.76%
2015-04-27 0 3.930 3.920 3.960 3.910 4.100 184,000 731,280 3.9743 2.728 2.721 2.749 2.714 2.846 265,039 2.7591 -0.25%
2015-04-24 0 3.940 3.920 3.940 3.920 4.050 582,000 2,288,320 3.9318 2.735 2.721 2.735 2.721 2.812 838,331 2.7296 0.51%
2015-04-23 0 3.920 3.880 3.920 3.900 3.970 436,000 1,714,740 3.9329 2.721 2.694 2.721 2.708 2.756 628,028 2.7304 0.00%
2015-04-22 0 3.920 3.910 3.930 3.900 3.980 344,000 1,352,040 3.9303 2.721 2.714 2.728 2.708 2.763 495,508 2.7286 -0.51%
2015-04-21 0 3.940 3.940 3.960 3.930 4.100 486,000 1,934,210 3.9799 2.735 2.735 2.749 2.728 2.846 700,049 2.7630 -1.01%
2015-04-20 0 3.980 3.980 4.010 3.950 4.020 758,000 3,026,720 3.9930 2.763 2.763 2.784 2.742 2.791 1,091,846 2.7721 -0.75%
2015-04-17 0 4.010 4.010 4.020 3.980 4.030 762,000 3,050,560 4.0034 2.784 2.784 2.791 2.763 2.798 1,097,608 2.7793 0.50%
2015-04-16 0 3.990 3.990 4.020 3.990 4.060 386,000 1,548,320 4.0112 2.770 2.770 2.791 2.770 2.819 556,006 2.7847 -0.75%
2015-04-15 0 4.020 4.020 4.050 3.970 4.100 1,228,000 4,909,040 3.9976 2.791 2.791 2.812 2.756 2.846 1,768,849 2.7753 -0.74%
2015-04-14 0 4.050 4.050 4.060 3.890 4.100 848,000 3,425,180 4.0391 2.812 2.812 2.819 2.701 2.846 1,221,485 2.8041 0.00%
2015-04-13 0 4.050 4.050 4.100 3.970 4.200 1,200,000 4,871,680 4.0597 2.812 2.812 2.846 2.756 2.916 1,728,517 2.8184 1.25%
2015-04-10 0 4.000 3.980 4.000 3.870 4.000 728,000 2,895,080 3.9768 2.777 2.763 2.777 2.687 2.777 1,048,634 2.7608 2.56%
2015-04-09 0 3.900 3.880 3.920 3.860 3.940 960,000 3,733,280 3.8888 2.708 2.694 2.721 2.680 2.735 1,382,813 2.6998 -0.26%
2015-04-08 0 3.910 3.850 3.960 3.900 4.080 604,000 2,394,460 3.9643 2.714 2.673 2.749 2.708 2.832 870,020 2.7522 -2.74%
2015-04-02 0 4.020 4.000 4.050 4.000 4.050 286,000 1,146,720 4.0095 2.791 2.777 2.812 2.777 2.812 411,963 2.7835 0.00%
2015-04-01 0 4.020 3.970 4.050 3.950 4.080 77,365 310,543 4.0140 2.791 2.756 2.812 2.742 2.832 111,439 2.7867 0.50%
2015-03-31 0 4.000 4.000 4.100 4.000 4.100 406,000 1,642,160 4.0447 2.777 2.777 2.846 2.777 2.846 584,815 2.8080 -0.50%
2015-03-30 0 4.020 4.000 4.030 3.980 4.150 150,000 607,700 4.0513 2.791 2.777 2.798 2.763 2.881 216,065 2.8126 1.01%
2015-03-27 0 3.980 3.980 4.030 3.800 4.190 606,000 2,419,820 3.9931 2.763 2.763 2.798 2.638 2.909 872,901 2.7722 4.74%
2015-03-26 0 3.800 3.800 3.850 3.750 3.930 638,000 2,440,660 3.8255 2.638 2.638 2.673 2.603 2.728 918,995 2.6558 -3.31%
2015-03-25 0 3.930 3.930 3.960 3.920 3.990 262,000 1,033,000 3.9427 2.728 2.728 2.749 2.721 2.770 377,393 2.7372 -2.48%
2015-03-24 0 4.030 3.990 4.030 3.990 4.030 274,000 1,098,500 4.0091 2.798 2.770 2.798 2.770 2.798 394,678 2.7833 1.00%
2015-03-23 0 3.990 3.990 4.000 3.830 4.080 660,000 2,612,460 3.9583 2.770 2.770 2.777 2.659 2.832 950,684 2.7480 -0.99%
2015-03-20 0 4.030 4.030 4.100 4.030 4.450 3,112,000 13,032,320 4.1878 2.798 2.798 2.846 2.798 3.089 4,482,620 2.9073 -2.89%
2015-03-19 1 - - - - - 0 0 - 2.881 - - - - 0 - 0.00%
2015-03-18 0 4.150 4.150 4.180 4.080 4.580 2,064,000 8,640,560 4.1863 2.881 2.881 2.902 2.832 3.180 2,973,049 2.9063 -6.74%
2015-03-17 0 5.250 5.160 5.250 4.850 5.300 4,094,000 21,137,740 5.1631 3.089 3.036 3.089 2.854 3.119 6,957,280 3.0382 3.55%
2015-03-16 0 5.070 5.050 5.070 4.780 5.150 3,162,000 15,809,320 4.9998 2.983 2.972 2.983 2.813 3.031 5,373,454 2.9421 6.51%
2015-03-13 0 4.760 4.750 4.760 4.650 4.760 1,622,000 7,627,520 4.7025 2.801 2.795 2.801 2.736 2.801 2,756,402 2.7672 1.49%
2015-03-12 0 4.690 4.680 4.700 4.680 4.740 2,912,000 13,692,600 4.7021 2.760 2.754 2.766 2.754 2.789 4,948,608 2.7670 0.43%
2015-03-11 0 4.670 4.660 4.670 4.600 4.690 1,272,000 5,885,400 4.6269 2.748 2.742 2.748 2.707 2.760 2,161,617 2.7227 1.52%
2015-03-10 0 4.600 4.590 4.600 4.590 4.700 1,226,000 5,657,520 4.6146 2.707 2.701 2.707 2.701 2.766 2,083,445 2.7155 0.00%
2015-03-09 0 4.600 4.580 4.600 4.550 4.730 2,152,000 9,990,880 4.6426 2.707 2.695 2.707 2.677 2.783 3,657,076 2.7319 -0.65%
2015-03-06 0 4.630 4.630 4.650 4.380 4.750 1,984,000 9,048,080 4.5605 2.725 2.725 2.736 2.577 2.795 3,371,579 2.6836 15.75%
2015-03-05 0 4.000 4.000 4.030 3.980 4.000 50,000 199,800 3.9960 2.354 2.354 2.371 2.342 2.354 84,969 2.3514 0.00%
2015-03-04 0 4.000 3.980 4.040 3.830 4.020 346,000 1,382,440 3.9955 2.354 2.342 2.377 2.254 2.366 587,987 2.3511 0.25%
2015-03-03 0 3.990 3.980 4.000 3.960 4.050 224,000 898,240 4.0100 2.348 2.342 2.354 2.330 2.383 380,662 2.3597 -0.25%
2015-03-02 0 4.000 3.920 4.000 3.910 4.030 302,000 1,206,120 3.9938 2.354 2.307 2.354 2.301 2.371 513,214 2.3501 -0.74%
2015-02-27 0 4.030 4.030 4.050 4.030 4.050 106,000 427,380 4.0319 2.371 2.371 2.383 2.371 2.383 180,135 2.3726 0.00%
2015-02-26 0 4.030 4.030 4.090 4.010 4.060 76,000 307,740 4.0492 2.371 2.371 2.407 2.360 2.389 129,153 2.3828 0.00%
2015-02-25 0 4.030 4.020 4.050 4.020 4.050 98,000 395,480 4.0355 2.371 2.366 2.383 2.366 2.383 166,540 2.3747 -0.25%
2015-02-24 0 4.040 4.030 4.050 4.010 4.040 54,000 217,820 4.0337 2.377 2.371 2.383 2.360 2.377 91,767 2.3736 0.50%
2015-02-23 0 4.020 4.000 4.040 4.000 4.020 10,000 40,060 4.0060 2.366 2.354 2.377 2.354 2.366 16,994 2.3573 0.50%
2015-02-18 0 4.000 3.990 4.000 3.990 4.000 24,000 95,800 3.9917 2.354 2.348 2.354 2.348 2.354 40,785 2.3489 0.00%
2015-02-17 0 4.000 3.980 4.000 - - 0 0 - 2.354 2.342 2.354 - - 0 - 0.00%
2015-02-16 0 4.000 4.000 4.030 4.000 4.050 68,000 272,100 4.0015 2.354 2.354 2.371 2.354 2.383 115,558 2.3547 0.00%
2015-02-13 0 4.000 4.000 4.050 4.000 4.050 76,000 305,400 4.0184 2.354 2.354 2.383 2.354 2.383 129,153 2.3646 -0.50%
2015-02-12 0 4.020 3.970 4.020 4.000 4.060 24,000 96,760 4.0317 2.366 2.336 2.366 2.354 2.389 40,785 2.3724 0.50%
2015-02-11 0 4.000 4.000 4.080 4.000 4.010 108,000 432,080 4.0007 2.354 2.354 2.401 2.354 2.360 183,534 2.3542 0.00%
2015-02-10 0 4.000 3.970 4.040 4.000 4.000 86,000 344,000 4.0000 2.354 2.336 2.377 2.354 2.354 146,147 2.3538 -0.74%
2015-02-09 0 4.030 4.000 4.030 3.990 4.030 78,000 312,000 4.0000 2.371 2.354 2.371 2.348 2.371 132,552 2.3538 0.75%
2015-02-06 0 4.000 3.990 4.000 3.990 4.040 826,000 3,305,640 4.0020 2.354 2.348 2.354 2.348 2.377 1,403,692 2.3550 -2.68%
2015-02-05 0 4.110 4.010 4.110 4.070 4.140 66,000 270,760 4.1024 2.419 2.360 2.419 2.395 2.436 112,159 2.4141 2.24%
2015-02-04 0 4.020 4.010 4.070 4.020 4.120 94,000 384,340 4.0887 2.366 2.360 2.395 2.366 2.424 159,742 2.4060 -1.95%
2015-02-03 0 4.100 4.060 4.100 3.890 4.100 140,000 565,660 4.0404 2.413 2.389 2.413 2.289 2.413 237,914 2.3776 2.50%
2015-02-02 0 4.000 3.970 4.030 3.970 4.040 80,000 319,760 3.9970 2.354 2.336 2.371 2.336 2.377 135,951 2.3520 -0.74%
2015-01-30 0 4.030 4.000 4.030 3.750 4.030 96,000 382,460 3.9840 2.371 2.354 2.371 2.207 2.371 163,141 2.3444 0.75%
2015-01-29 0 4.000 4.000 4.030 4.000 4.030 202,000 808,880 4.0044 2.354 2.354 2.371 2.354 2.371 343,276 2.3564 -0.74%
2015-01-28 0 4.030 4.030 4.080 4.000 4.070 170,000 682,480 4.0146 2.371 2.371 2.401 2.354 2.395 288,895 2.3624 0.75%
2015-01-27 0 4.000 3.910 4.020 4.000 4.090 102,000 409,760 4.0173 2.354 2.301 2.366 2.354 2.407 173,337 2.3639 0.00%
2015-01-26 0 4.000 3.930 4.010 3.990 4.000 250,000 999,940 3.9998 2.354 2.313 2.360 2.348 2.354 424,846 2.3537 1.27%
2015-01-23 0 3.950 3.950 4.000 3.950 4.030 474,000 1,897,340 4.0028 2.324 2.324 2.354 2.324 2.371 805,508 2.3555 0.00%
2015-01-22 0 3.950 3.920 4.020 3.840 3.950 258,000 1,004,180 3.8922 2.324 2.307 2.366 2.260 2.324 438,441 2.2903 3.67%
2015-01-21 0 3.810 3.790 3.830 3.680 3.820 192,000 722,580 3.7634 2.242 2.230 2.254 2.165 2.248 326,282 2.2146 5.25%
2015-01-20 0 3.620 3.620 3.650 3.590 3.650 152,000 550,640 3.6226 2.130 2.130 2.148 2.113 2.148 258,306 2.1317 0.84%
2015-01-19 0 3.590 3.500 3.600 3.460 3.590 184,000 640,880 3.4830 2.113 2.060 2.118 2.036 2.113 312,687 2.0496 0.28%
2015-01-16 0 3.580 3.510 3.580 3.460 3.610 78,000 274,620 3.5208 2.107 2.065 2.107 2.036 2.124 132,552 2.0718 3.77%
2015-01-15 0 3.450 3.450 3.570 3.450 3.460 48,000 165,640 3.4508 2.030 2.030 2.101 2.030 2.036 81,570 2.0306 -1.43%
2015-01-14 0 3.500 3.500 3.600 3.270 3.570 166,000 565,200 3.4048 2.060 2.060 2.118 1.924 2.101 282,098 2.0036 0.86%
2015-01-13 0 3.470 3.470 3.520 3.460 3.520 32,000 111,300 3.4781 2.042 2.042 2.071 2.036 2.071 54,380 2.0467 -1.70%
2015-01-12 0 3.530 3.500 3.530 3.400 3.530 206,000 722,220 3.5059 2.077 2.060 2.077 2.001 2.077 350,073 2.0631 2.32%
2015-01-09 0 3.450 3.450 3.490 3.450 3.700 824,000 2,940,260 3.5683 2.030 2.030 2.054 2.030 2.177 1,400,293 2.0997 -6.25%
2015-01-08 0 3.680 3.660 3.760 3.650 3.790 112,000 415,300 3.7080 2.165 2.154 2.213 2.148 2.230 190,331 2.1820 -1.08%
2015-01-07 0 3.720 3.720 3.780 3.700 3.780 26,000 97,600 3.7538 2.189 2.189 2.224 2.177 2.224 44,184 2.2089 -1.85%
2015-01-06 0 3.790 3.740 3.790 3.700 3.790 20,000 75,440 3.7720 2.230 2.201 2.230 2.177 2.230 33,988 2.2196 0.00%
2015-01-05 0 3.790 3.760 3.790 3.700 3.800 54,000 203,880 3.7756 2.230 2.213 2.230 2.177 2.236 91,767 2.2217 2.43%
2015-01-02 0 3.700 3.700 3.800 3.700 3.800 72,000 271,260 3.7675 2.177 2.177 2.236 2.177 2.236 122,356 2.2170 0.00%
2014-12-31 0 3.700 3.700 3.800 3.670 3.800 104,000 389,660 3.7467 2.177 2.177 2.236 2.160 2.236 176,736 2.2048 -2.63%
2014-12-30 0 3.800 3.780 3.800 3.780 3.800 104,000 394,780 3.7960 2.236 2.224 2.236 2.224 2.236 176,736 2.2337 -1.55%
2014-12-29 0 3.860 3.850 3.940 3.850 3.860 66,000 254,140 3.8506 2.271 2.266 2.318 2.266 2.271 112,159 2.2659 -2.28%
2014-12-24 0 3.950 3.850 3.970 3.950 3.950 6,000 23,700 3.9500 2.324 2.266 2.336 2.324 2.324 10,196 2.3244 2.60%
2014-12-23 0 3.850 3.850 3.980 3.850 3.860 50,000 192,560 3.8512 2.266 2.266 2.342 2.266 2.271 84,969 2.2662 -1.03%
2014-12-22 0 3.890 3.850 3.990 3.800 3.890 24,000 92,000 3.8333 2.289 2.266 2.348 2.236 2.289 40,785 2.2557 1.04%
2014-12-19 0 3.850 3.850 3.980 3.750 3.980 148,000 584,440 3.9489 2.266 2.266 2.342 2.207 2.342 251,509 2.3237 -3.27%
2014-12-18 0 3.980 3.950 3.980 3.980 3.990 44,000 175,200 3.9818 2.342 2.324 2.342 2.342 2.348 74,773 2.3431 -1.00%
2014-12-17 0 4.020 4.020 4.030 3.900 4.100 116,000 463,300 3.9940 2.366 2.366 2.371 2.295 2.413 197,129 2.3502 3.61%
2014-12-16 0 3.880 3.810 3.890 3.800 3.890 16,000 61,920 3.8700 2.283 2.242 2.289 2.236 2.289 27,190 2.2773 -0.26%
2014-12-15 0 3.890 3.860 3.900 3.860 3.950 18,000 70,080 3.8933 2.289 2.271 2.295 2.271 2.324 30,589 2.2910 0.78%
2014-12-12 0 3.860 3.850 3.900 3.840 3.890 48,000 185,640 3.8675 2.271 2.266 2.295 2.260 2.289 81,570 2.2758 0.78%
2014-12-11 0 3.830 3.810 3.840 3.720 3.930 432,000 1,642,480 3.8020 2.254 2.242 2.260 2.189 2.313 734,134 2.2373 -0.52%
2014-12-10 0 3.950 3.930 3.990 3.900 3.990 174,000 688,740 3.9583 2.266 2.254 2.288 2.237 2.288 303,373 2.2703 2.33%
2014-12-09 0 3.860 3.860 3.900 3.860 3.980 206,000 805,140 3.9084 2.214 2.214 2.237 2.214 2.283 359,166 2.2417 -2.77%
2014-12-08 0 3.970 3.920 3.970 3.920 4.020 466,000 1,857,460 3.9860 2.277 2.248 2.277 2.248 2.306 812,482 2.2862 0.76%
2014-12-05 0 3.940 3.930 3.970 3.930 4.030 156,000 619,560 3.9715 2.260 2.254 2.277 2.254 2.311 271,990 2.2779 -1.50%
2014-12-04 0 4.000 4.000 4.100 3.910 4.100 286,000 1,151,680 4.0269 2.294 2.294 2.352 2.243 2.352 498,648 2.3096 -2.44%
2014-12-03 0 4.100 4.020 4.100 4.010 4.110 218,000 888,120 4.0739 2.352 2.306 2.352 2.300 2.357 380,088 2.3366 1.99%
2014-12-02 0 4.020 4.010 4.070 4.000 4.150 116,000 471,680 4.0662 2.306 2.300 2.334 2.294 2.380 202,249 2.3322 -1.95%
2014-12-01 0 4.100 4.090 4.190 4.100 4.200 244,000 1,022,280 4.1897 2.352 2.346 2.403 2.352 2.409 425,420 2.4030 -0.24%
2014-11-28 0 4.110 4.110 4.180 4.100 4.200 125,000 516,880 4.1350 2.357 2.357 2.397 2.352 2.409 217,941 2.3717 -2.14%
2014-11-27 0 4.200 4.150 4.200 4.010 4.200 74,000 308,200 4.1649 2.409 2.380 2.409 2.300 2.409 129,021 2.3888 2.44%
2014-11-26 0 4.100 4.100 4.150 4.100 4.200 118,000 489,760 4.1505 2.352 2.352 2.380 2.352 2.409 205,736 2.3805 -2.38%
2014-11-25 0 4.200 4.150 4.200 4.150 4.300 250,000 1,049,540 4.1982 2.409 2.380 2.409 2.380 2.466 435,881 2.4079 -0.71%
2014-11-24 0 4.230 4.220 4.250 4.150 4.350 340,000 1,455,820 4.2818 2.426 2.420 2.438 2.380 2.495 592,798 2.4558 1.93%
2014-11-21 0 4.150 4.150 4.200 4.110 4.250 644,000 2,701,640 4.1951 2.380 2.380 2.409 2.357 2.438 1,122,830 2.4061 2.47%
2014-11-20 0 4.050 4.000 4.050 - - 0 0 - 2.323 2.294 2.323 - - 0 - 0.00%
2014-11-19 0 4.050 3.950 4.120 3.950 4.050 94,000 376,400 4.0043 2.323 2.266 2.363 2.266 2.323 163,891 2.2966 2.53%
2014-11-18 0 3.950 3.800 4.000 3.940 3.950 18,000 71,680 3.9822 2.266 2.179 2.294 2.260 2.266 31,383 2.2840 0.25%
2014-11-17 0 3.940 3.900 3.950 3.800 3.990 134,000 523,240 3.9048 2.260 2.237 2.266 2.179 2.288 233,632 2.2396 -1.50%
2014-11-14 0 4.000 3.920 4.000 3.990 4.000 206,000 823,160 3.9959 2.294 2.248 2.294 2.288 2.294 359,166 2.2919 2.04%
2014-11-13 0 3.920 3.920 3.940 3.920 3.940 52,000 204,340 3.9296 2.248 2.248 2.260 2.248 2.260 90,663 2.2538 -1.26%
2014-11-12 0 3.970 3.940 3.990 3.970 4.030 224,000 896,400 4.0018 2.277 2.260 2.288 2.277 2.311 390,549 2.2952 1.28%
2014-11-11 0 3.920 3.920 3.980 3.910 3.920 16,000 62,680 3.9175 2.248 2.248 2.283 2.243 2.248 27,896 2.2469 0.00%
2014-11-10 0 3.920 3.920 3.980 3.900 4.010 181,000 721,600 3.9867 2.248 2.248 2.283 2.237 2.300 315,578 2.2866 -1.01%
2014-11-07 0 3.960 3.910 3.960 3.860 3.990 62,000 244,920 3.9503 2.271 2.243 2.271 2.214 2.288 108,099 2.2657 0.25%
2014-11-06 0 3.950 3.830 3.970 3.780 3.970 32,000 125,640 3.9263 2.266 2.197 2.277 2.168 2.277 55,793 2.2519 1.80%
2014-11-05 0 3.880 3.840 3.960 3.800 3.940 44,000 170,980 3.8859 2.225 2.202 2.271 2.179 2.260 76,715 2.2288 -2.27%
2014-11-04 0 3.970 3.860 3.970 3.970 4.000 24,000 95,540 3.9808 2.277 2.214 2.277 2.277 2.294 41,845 2.2832 2.58%
2014-11-03 0 3.870 3.700 3.990 3.860 4.150 216,000 861,220 3.9871 2.220 2.122 2.288 2.214 2.380 376,601 2.2868 0.52%
2014-10-31 0 3.850 3.800 3.880 3.800 3.880 62,000 238,380 3.8448 2.208 2.179 2.225 2.179 2.225 108,099 2.2052 1.32%
2014-10-30 0 3.800 3.710 3.800 - - 0 0 - 2.179 2.128 2.179 - - 0 - 0.00%
2014-10-29 0 3.800 3.780 3.940 3.800 3.900 64,000 244,820 3.8253 2.179 2.168 2.260 2.179 2.237 111,586 2.1940 -3.80%
2014-10-28 0 3.950 3.800 3.950 3.940 3.970 22,000 86,740 3.9427 2.266 2.179 2.266 2.260 2.277 38,358 2.2614 0.00%
2014-10-27 0 3.950 3.840 3.950 3.810 3.960 118,000 459,800 3.8966 2.266 2.202 2.266 2.185 2.271 205,736 2.2349 -1.00%
2014-10-24 0 3.990 3.870 3.990 - - 0 0 - 2.288 2.220 2.288 - - 0 - 0.00%
2014-10-23 0 3.990 3.940 3.990 3.900 4.010 60,000 235,840 3.9307 2.288 2.260 2.288 2.237 2.300 104,611 2.2544 0.00%
2014-10-22 0 3.990 3.990 4.070 3.990 4.080 126,000 505,020 4.0081 2.288 2.288 2.334 2.288 2.340 219,684 2.2988 -0.25%
2014-10-21 0 4.000 4.000 4.030 4.000 4.030 64,000 256,460 4.0072 2.294 2.294 2.311 2.294 2.311 111,586 2.2983 -0.50%
2014-10-20 0 4.020 4.020 4.050 3.990 4.080 28,000 112,420 4.0150 2.306 2.306 2.323 2.288 2.340 48,819 2.3028 0.75%
2014-10-17 0 3.990 3.980 4.060 3.990 4.090 68,000 274,400 4.0353 2.288 2.283 2.329 2.288 2.346 118,560 2.3144 -3.16%
2014-10-16 0 4.120 4.040 4.120 3.940 4.120 58,000 233,480 4.0255 2.363 2.317 2.363 2.260 2.363 101,124 2.3088 -0.72%
2014-10-15 0 4.150 4.150 4.170 4.140 4.200 60,000 249,280 4.1547 2.380 2.380 2.392 2.375 2.409 104,611 2.3829 -0.95%
2014-10-14 0 4.190 4.120 4.200 4.190 4.250 24,000 101,040 4.2100 2.403 2.363 2.409 2.403 2.438 41,845 2.4146 -1.87%
2014-10-13 0 4.270 4.210 4.280 4.200 4.270 4,000 16,940 4.2350 2.449 2.415 2.455 2.409 2.449 6,974 2.4290 -0.70%
2014-10-10 0 4.300 4.300 4.340 4.170 4.390 134,000 578,760 4.3191 2.466 2.466 2.489 2.392 2.518 233,632 2.4772 -1.83%
2014-10-09 0 4.380 4.260 4.450 4.130 4.380 50,000 213,620 4.2724 2.512 2.443 2.552 2.369 2.512 87,176 2.4504 5.80%
2014-10-08 0 4.140 4.120 4.240 4.120 4.140 44,000 182,000 4.1364 2.375 2.363 2.432 2.363 2.375 76,715 2.3724 -0.24%
2014-10-07 0 4.150 4.110 4.150 4.100 4.160 80,000 330,980 4.1373 2.380 2.357 2.380 2.352 2.386 139,482 2.3729 0.48%
2014-10-06 0 4.130 4.080 4.180 3.950 4.280 236,000 976,640 4.1383 2.369 2.340 2.397 2.266 2.455 411,472 2.3735 5.63%
2014-10-03 0 3.910 3.900 3.930 3.700 4.020 540,000 2,082,660 3.8568 2.243 2.237 2.254 2.122 2.306 941,503 2.2121 -3.69%
2014-09-30 0 4.060 4.060 4.220 4.000 4.400 868,000 3,632,380 4.1848 2.329 2.329 2.420 2.294 2.524 1,513,379 2.4002 -7.73%
2014-09-29 0 4.400 4.340 4.460 4.200 4.670 312,000 1,374,140 4.4043 2.524 2.489 2.558 2.409 2.678 543,980 2.5261 -5.98%
2014-09-26 0 4.680 4.630 4.700 4.580 4.700 152,000 705,160 4.6392 2.684 2.656 2.696 2.627 2.696 265,016 2.6608 -0.21%
2014-09-25 0 4.690 4.620 4.710 4.500 5.010 624,000 2,983,120 4.7806 2.690 2.650 2.701 2.581 2.873 1,087,959 2.7419 -0.64%
2014-09-24 0 4.720 4.720 4.850 4.450 4.950 302,000 1,435,200 4.7523 2.707 2.707 2.782 2.552 2.839 526,544 2.7257 2.16%
2014-09-23 0 4.620 4.610 4.670 4.520 4.670 112,000 515,520 4.6029 2.650 2.644 2.678 2.592 2.678 195,275 2.6400 -1.07%
2014-09-22 0 4.670 4.600 4.680 4.520 4.900 348,000 1,640,020 4.7127 2.678 2.638 2.684 2.592 2.810 606,746 2.7030 0.43%
2014-09-19 0 4.650 4.630 4.700 4.560 4.700 298,000 1,383,040 4.6411 2.667 2.656 2.696 2.615 2.696 519,570 2.6619 0.65%
2014-09-18 0 4.620 4.700 4.730 4.530 4.800 220,000 1,013,720 4.6078 2.650 2.696 2.713 2.598 2.753 383,575 2.6428 -3.75%
2014-09-17 0 4.800 4.790 4.890 4.420 5.000 1,854,000 8,841,840 4.7691 2.753 2.747 2.805 2.535 2.868 3,232,494 2.7353 -4.00%
2014-09-16 0 5.000 5.000 5.060 4.500 5.190 2,866,000 14,301,460 4.9900 2.868 2.868 2.902 2.581 2.977 4,996,941 2.8620 11.61%
2014-09-15 0 4.480 4.370 4.500 3.920 4.500 1,266,000 5,260,240 4.1550 2.570 2.506 2.581 2.248 2.581 2,207,302 2.3831 13.42%
2014-09-12 0 3.950 3.950 3.980 3.600 4.050 1,020,000 3,974,920 3.8970 2.266 2.266 2.283 2.065 2.323 1,778,395 2.2351 10.03%
2014-09-11 0 3.590 3.550 3.600 3.400 3.660 284,000 1,007,340 3.5470 2.059 2.036 2.065 1.950 2.099 495,161 2.0344 5.59%
2014-09-10 0 3.400 3.400 3.450 3.320 3.400 268,000 905,220 3.3777 1.950 1.950 1.979 1.904 1.950 467,265 1.9373 3.03%
2014-09-08 0 3.300 3.280 3.300 3.250 3.300 81,700 268,497 3.2864 1.893 1.881 1.893 1.864 1.893 142,446 1.8849 0.00%
2014-09-05 0 3.300 3.280 3.300 3.240 3.430 312,000 1,046,820 3.3552 1.893 1.881 1.893 1.858 1.967 543,980 1.9244 0.92%
2014-09-04 0 3.270 3.270 3.300 3.080 3.300 1,194,000 3,876,780 3.2469 1.876 1.876 1.893 1.767 1.893 2,081,768 1.8623 10.10%
2014-09-03 0 2.970 2.980 3.000 2.850 3.450 1,086,000 3,359,560 3.0935 1.703 1.709 1.721 1.635 1.979 1,893,468 1.7743 5.69%
2014-09-02 0 2.810 2.810 2.850 2.780 2.860 184,000 518,740 2.8192 1.612 1.612 1.635 1.594 1.640 320,808 1.6170 0.36%
2014-09-01 0 2.800 2.780 2.800 2.760 2.800 180,000 502,800 2.7933 1.606 1.594 1.606 1.583 1.606 313,834 1.6021 0.00%
2014-08-29 0 2.800 2.780 2.800 2.750 2.800 180,000 500,900 2.7828 1.606 1.594 1.606 1.577 1.606 313,834 1.5961 0.72%
2014-08-28 0 2.780 2.780 2.800 2.770 2.820 458,000 1,282,980 2.8013 1.594 1.594 1.606 1.589 1.617 798,534 1.6067 -0.71%
2014-08-27 0 2.800 2.750 2.800 2.800 2.840 234,000 662,320 2.8304 1.606 1.577 1.606 1.606 1.629 407,985 1.6234 0.00%
2014-08-26 0 2.800 2.760 2.830 2.750 2.820 286,000 804,040 2.8113 1.606 1.583 1.623 1.577 1.617 498,648 1.6124 2.19%
2014-08-25 0 2.740 2.710 2.750 2.720 2.750 128,000 350,200 2.7359 1.572 1.554 1.577 1.560 1.577 223,171 1.5692 0.74%
2014-08-22 0 2.720 2.680 2.720 2.680 2.750 202,000 549,100 2.7183 1.560 1.537 1.560 1.537 1.577 352,192 1.5591 0.37%
2014-08-21 0 2.710 2.710 2.740 2.700 2.750 258,000 702,540 2.7230 1.554 1.554 1.572 1.549 1.577 449,829 1.5618 0.00%
2014-08-20 0 2.710 2.690 2.720 2.610 2.710 32,000 84,420 2.6381 1.554 1.543 1.560 1.497 1.554 55,793 1.5131 -1.45%
2014-08-19 0 2.750 2.750 2.780 2.720 2.760 40,000 109,320 2.7330 1.577 1.577 1.594 1.560 1.583 69,741 1.5675 -0.36%
2014-08-18 0 2.760 2.760 2.790 2.730 2.820 162,000 450,940 2.7836 1.583 1.583 1.600 1.566 1.617 282,451 1.5965 -2.13%
2014-08-15 0 2.820 2.820 2.840 2.780 2.850 108,000 304,580 2.8202 1.617 1.617 1.629 1.594 1.635 188,301 1.6175 -0.35%
2014-08-14 0 2.830 2.780 2.830 2.750 2.880 50,000 142,100 2.8420 1.623 1.594 1.623 1.577 1.652 87,176 1.6300 3.28%
2014-08-13 0 2.840 2.820 2.840 2.820 2.890 118,000 335,680 2.8447 1.572 1.560 1.572 1.560 1.599 213,244 1.5742 0.00%
2014-08-12 0 2.840 2.800 2.850 2.750 2.840 242,000 674,080 2.7855 1.572 1.549 1.577 1.522 1.572 437,332 1.5413 1.79%
2014-08-11 0 2.790 2.750 2.790 2.680 2.820 236,000 643,840 2.7281 1.544 1.522 1.544 1.483 1.560 426,489 1.5096 3.33%
2014-08-08 0 2.700 2.690 2.720 2.680 2.730 176,000 476,760 2.7089 1.494 1.489 1.505 1.483 1.511 318,060 1.4990 -0.37%
2014-08-07 0 2.710 2.700 2.720 2.680 2.710 60,000 161,740 2.6957 1.500 1.494 1.505 1.483 1.500 108,429 1.4917 0.37%
2014-08-06 0 2.700 2.650 2.710 2.640 2.700 168,000 450,600 2.6821 1.494 1.466 1.500 1.461 1.494 303,602 1.4842 1.50%
2014-08-05 0 2.660 2.650 2.680 2.660 2.700 88,000 234,620 2.6661 1.472 1.466 1.483 1.472 1.494 159,030 1.4753 -1.48%
2014-08-04 0 2.700 2.620 2.700 2.660 2.730 310,000 835,620 2.6955 1.494 1.450 1.494 1.472 1.511 560,219 1.4916 1.12%
2014-08-01 0 2.670 2.670 2.710 2.650 2.710 216,000 573,160 2.6535 1.477 1.477 1.500 1.466 1.500 390,346 1.4683 -1.84%
2014-07-31 0 2.720 2.660 2.750 2.650 2.720 66,000 176,060 2.6676 1.505 1.472 1.522 1.466 1.505 119,272 1.4761 2.26%
2014-07-30 0 2.660 2.640 2.660 2.600 2.670 178,000 469,520 2.6378 1.472 1.461 1.472 1.439 1.477 321,674 1.4596 0.38%
2014-07-29 0 2.650 2.650 2.680 2.650 2.700 42,000 111,800 2.6619 1.466 1.466 1.483 1.466 1.494 75,901 1.4730 -1.85%
2014-07-28 0 2.700 2.680 2.700 2.680 2.700 196,000 528,860 2.6983 1.494 1.483 1.494 1.483 1.494 354,203 1.4931 1.50%
2014-07-25 0 2.660 2.660 2.700 2.650 2.670 146,000 388,740 2.6626 1.472 1.472 1.494 1.466 1.477 263,845 1.4734 0.00%
2014-07-24 0 2.660 2.650 2.730 2.620 2.850 1,290,000 3,492,220 2.7071 1.472 1.466 1.511 1.450 1.577 2,331,232 1.4980 1.92%
2014-07-23 0 2.610 2.600 2.620 2.590 2.630 234,000 612,100 2.6158 1.444 1.439 1.450 1.433 1.455 422,875 1.4475 1.16%
2014-07-22 0 2.580 2.580 2.590 2.550 2.610 90,000 231,820 2.5758 1.428 1.428 1.433 1.411 1.444 162,644 1.4253 0.00%
2014-07-21 0 2.580 2.580 2.630 2.580 2.700 28,228,000 64,999,840 2.3027 1.428 1.428 1.455 1.428 1.494 51,012,419 1.2742 1.57%
2014-07-18 0 2.540 2.540 2.570 2.540 2.560 136,000 347,520 2.5553 1.406 1.406 1.422 1.406 1.417 245,773 1.4140 -1.55%
2014-07-17 0 2.580 2.560 2.590 2.560 2.580 82,000 211,460 2.5788 1.428 1.417 1.433 1.417 1.428 148,187 1.4270 -0.39%
2014-07-16 0 2.590 2.530 2.590 2.570 2.590 46,000 118,700 2.5804 1.433 1.400 1.433 1.422 1.433 83,129 1.4279 0.78%
2014-07-15 0 2.570 2.560 2.600 2.570 2.610 272,000 703,260 2.5855 1.422 1.417 1.439 1.422 1.444 491,547 1.4307 -1.15%
2014-07-14 0 2.600 2.570 2.600 2.580 2.670 80,040 209,545 2.6180 1.439 1.422 1.439 1.428 1.477 144,645 1.4487 1.17%
2014-07-11 0 2.570 2.530 2.600 2.540 2.570 136,000 348,520 2.5626 1.422 1.400 1.439 1.406 1.422 245,773 1.4181 -1.15%
2014-07-10 0 2.600 2.560 2.600 2.550 2.600 72,000 184,560 2.5633 1.439 1.417 1.439 1.411 1.439 130,115 1.4184 0.39%
2014-07-09 0 2.590 2.550 2.600 2.550 2.620 110,000 286,840 2.6076 1.433 1.411 1.439 1.411 1.450 198,787 1.4429 2.37%
2014-07-08 0 2.530 2.530 2.600 2.520 2.580 76,000 192,980 2.5392 1.400 1.400 1.439 1.394 1.428 137,344 1.4051 -0.39%
2014-07-07 0 2.540 2.530 2.590 2.510 2.580 170,000 432,960 2.5468 1.406 1.400 1.433 1.389 1.428 307,217 1.4093 -0.78%
2014-07-04 0 2.560 2.560 2.590 2.560 2.630 128,000 333,820 2.6080 1.417 1.417 1.433 1.417 1.455 231,316 1.4431 -1.54%
2014-07-03 0 2.600 2.580 2.600 2.580 2.600 208,000 540,480 2.5985 1.439 1.428 1.439 1.428 1.439 375,889 1.4379 1.17%
2014-07-02 0 2.570 2.570 2.580 2.550 2.650 130,000 335,760 2.5828 1.422 1.422 1.428 1.411 1.466 234,930 1.4292 -1.15%
2014-06-30 0 2.600 2.570 2.600 2.560 2.620 82,000 212,180 2.5876 1.439 1.422 1.439 1.417 1.450 148,187 1.4318 0.00%
2014-06-27 0 2.600 2.580 2.620 2.550 2.620 120,000 311,840 2.5987 1.439 1.428 1.450 1.411 1.450 216,859 1.4380 0.00%
2014-06-26 0 2.600 2.550 2.600 2.550 2.600 140,000 363,500 2.5964 1.439 1.411 1.439 1.411 1.439 253,002 1.4367 1.96%
2014-06-25 0 2.550 2.550 2.580 2.540 2.540 50,000 127,000 2.5400 1.411 1.411 1.428 1.406 1.406 90,358 1.4055 -1.92%
2014-06-24 0 2.600 2.540 2.600 2.530 2.610 70,000 181,340 2.5906 1.439 1.406 1.439 1.400 1.444 126,501 1.4335 0.00%
2014-06-23 0 2.600 2.600 2.610 2.530 2.760 998,000 2,631,140 2.6364 1.439 1.439 1.444 1.400 1.527 1,803,542 1.4589 4.00%
2014-06-20 0 2.500 2.460 2.540 2.480 2.500 108,000 269,660 2.4969 1.383 1.361 1.406 1.372 1.383 195,173 1.3816 2.04%
2014-06-19 0 2.450 2.450 2.490 - - 0 0 - 1.356 1.356 1.378 - - 0 - 0.82%
2014-06-18 0 2.430 2.430 2.490 2.420 2.420 12,000 29,100 2.4250 1.345 1.345 1.378 1.339 1.339 21,686 1.3419 0.41%
2014-06-17 0 2.420 2.420 2.460 2.400 2.420 32,000 76,880 2.4025 1.339 1.339 1.361 1.328 1.339 57,829 1.3294 0.00%
2014-06-16 0 2.420 2.410 2.480 2.350 2.550 116,000 282,740 2.4374 1.339 1.334 1.372 1.300 1.411 209,630 1.3488 -3.20%
2014-06-13 0 2.500 2.380 2.500 2.490 2.500 246,000 614,600 2.4984 1.383 1.317 1.383 1.378 1.383 444,561 1.3825 0.40%
2014-06-12 0 2.490 2.400 2.490 2.400 2.500 96,000 232,400 2.4208 1.378 1.328 1.378 1.328 1.383 173,487 1.3396 3.75%
2014-06-11 0 2.400 2.350 2.400 2.380 2.400 146,000 350,240 2.3989 1.328 1.300 1.328 1.317 1.328 263,845 1.3274 1.27%
2014-06-10 0 2.370 2.370 2.390 2.360 2.370 102,000 241,720 2.3698 1.311 1.311 1.323 1.306 1.311 184,330 1.3113 0.00%
2014-06-09 0 2.370 2.370 2.400 2.370 2.370 30,000 71,100 2.3700 1.311 1.311 1.328 1.311 1.311 54,215 1.3115 -0.42%
2014-06-06 0 2.380 2.350 2.430 2.380 2.380 100,000 238,000 2.3800 1.317 1.300 1.345 1.317 1.317 180,716 1.3170 0.85%
2014-06-05 0 2.360 2.360 2.400 - - 0 0 - 1.306 1.306 1.328 - - 0 - 0.00%
2014-06-04 0 2.360 2.360 2.400 2.350 2.360 12,000 28,280 2.3567 1.306 1.306 1.328 1.300 1.306 21,686 1.3041 0.00%
2014-06-03 0 2.360 2.360 2.430 - - 0 0 - 1.306 1.306 1.345 - - 0 - 0.00%
2014-05-30 0 2.360 2.360 2.390 2.330 2.410 194,000 456,260 2.3519 1.306 1.306 1.323 1.289 1.334 350,588 1.3014 0.00%
2014-05-29 0 2.360 2.360 2.420 2.330 2.360 154,000 360,020 2.3378 1.306 1.306 1.339 1.289 1.306 278,302 1.2936 -1.26%
2014-05-28 0 2.390 2.380 2.490 2.350 2.470 140,000 338,560 2.4183 1.323 1.317 1.378 1.300 1.367 253,002 1.3382 -6.27%
2014-05-27 0 2.550 2.460 2.550 2.590 2.590 2,000 5,180 2.5900 1.411 1.361 1.411 1.433 1.433 3,614 1.4332 -1.54%
2014-05-26 0 2.590 2.590 2.600 2.540 2.650 144,000 370,800 2.5750 1.433 1.433 1.439 1.406 1.466 260,231 1.4249 3.19%
2014-05-23 0 2.510 2.510 2.540 2.450 2.800 326,000 853,820 2.6191 1.389 1.389 1.406 1.356 1.549 589,133 1.4493 -6.69%
2014-05-22 0 2.690 2.690 2.700 2.340 2.790 842,000 2,139,780 2.5413 1.489 1.489 1.494 1.295 1.544 1,521,626 1.4062 15.95%
2014-05-21 0 2.320 2.320 2.330 2.310 2.320 616,000 1,423,120 2.3103 1.284 1.284 1.289 1.278 1.284 1,113,209 1.2784 0.43%
2014-05-20 0 2.310 2.310 2.320 2.310 2.310 757,000 1,748,620 2.3099 1.278 1.278 1.284 1.278 1.278 1,368,018 1.2782 0.00%
2014-05-19 0 2.310 2.310 2.320 2.310 2.320 2,230,000 5,151,520 2.3101 1.278 1.278 1.284 1.278 1.284 4,029,959 1.2783 -0.43%
2014-05-16 0 2.320 2.310 2.320 2.310 2.320 1,177,000 2,719,200 2.3103 1.284 1.278 1.284 1.278 1.284 2,127,023 1.2784 0.43%
2014-05-15 0 2.310 2.310 2.320 2.310 2.310 452,000 1,044,120 2.3100 1.278 1.278 1.284 1.278 1.278 816,835 1.2783 -0.43%
2014-05-14 0 2.320 2.310 2.320 2.310 2.320 1,250,000 2,888,500 2.3108 1.284 1.278 1.284 1.278 1.284 2,258,946 1.2787 0.43%
2014-05-13 0 2.310 2.310 2.320 2.310 2.320 782,000 1,811,400 2.3164 1.278 1.278 1.284 1.278 1.284 1,413,197 1.2818 -0.43%
2014-05-12 0 2.320 2.310 2.320 2.310 2.330 458,000 1,059,700 2.3138 1.284 1.278 1.284 1.278 1.289 827,678 1.2803 0.43%
2014-05-09 0 2.310 2.310 2.320 2.310 2.320 835,000 1,930,620 2.3121 1.278 1.278 1.284 1.278 1.284 1,508,976 1.2794 0.00%
2014-05-08 0 2.310 2.310 2.320 2.310 2.330 1,432,000 3,307,980 2.3100 1.278 1.278 1.284 1.278 1.289 2,587,848 1.2783 0.00%
2014-05-07 0 2.310 2.310 2.320 2.300 2.310 1,010,000 2,333,000 2.3099 1.278 1.278 1.284 1.273 1.278 1,825,228 1.2782 0.00%
2014-05-05 0 2.310 2.310 2.320 2.310 2.330 1,382,000 3,193,060 2.3105 1.278 1.278 1.284 1.278 1.289 2,497,491 1.2785 0.00%
2014-05-02 0 2.310 2.310 2.320 2.310 2.310 32,000 73,920 2.3100 1.278 1.278 1.284 1.278 1.278 57,829 1.2783 0.00%
2014-04-30 0 2.310 2.310 2.320 2.310 2.310 436,000 1,007,160 2.3100 1.278 1.278 1.284 1.278 1.278 787,920 1.2783 0.00%
2014-04-29 0 2.310 2.310 2.320 2.310 2.320 512,000 1,183,140 2.3108 1.278 1.278 1.284 1.278 1.284 925,264 1.2787 0.00%
2014-04-28 0 2.310 2.310 2.320 2.310 2.310 700,000 1,617,000 2.3100 1.278 1.278 1.284 1.278 1.278 1,265,010 1.2783 0.00%
2014-04-25 0 2.310 2.310 2.320 2.300 2.310 1,503,111 3,472,041 2.3099 1.278 1.278 1.284 1.273 1.278 2,716,357 1.2782 0.43%
2014-04-24 0 2.300 2.300 2.310 2.300 2.310 2,603,000 6,012,620 2.3099 1.273 1.273 1.278 1.273 1.278 4,704,029 1.2782 0.88%
2014-04-23 0 2.280 2.280 2.290 2.280 2.280 4,000 9,120 2.2800 1.262 1.262 1.267 1.262 1.262 7,229 1.2617 -0.44%
2014-04-22 0 2.290 2.280 2.290 2.280 2.290 148,000 338,620 2.2880 1.267 1.262 1.267 1.262 1.267 267,459 1.2661 0.44%
2014-04-17 0 2.280 2.280 2.290 2.280 2.280 190,000 433,200 2.2800 1.262 1.262 1.267 1.262 1.262 343,360 1.2617 0.00%
2014-04-16 0 2.280 2.280 2.290 2.280 2.280 1,804,000 4,113,120 2.2800 1.262 1.262 1.267 1.262 1.262 3,260,111 1.2617 0.00%
2014-04-15 0 2.280 2.280 2.290 2.280 2.290 450,000 1,026,020 2.2800 1.262 1.262 1.267 1.262 1.267 813,221 1.2617 -0.44%
2014-04-14 0 2.290 2.280 2.290 2.280 2.300 88,000 201,400 2.2886 1.267 1.262 1.267 1.262 1.273 159,030 1.2664 0.00%
2014-04-11 0 2.290 2.280 2.290 2.280 2.290 508,000 1,163,240 2.2898 1.267 1.262 1.267 1.262 1.267 918,036 1.2671 0.00%
2014-04-10 0 2.290 2.290 2.300 2.290 2.310 614,000 1,412,620 2.3007 1.267 1.267 1.273 1.267 1.278 1,109,594 1.2731 0.00%
2014-04-09 0 2.290 2.290 2.300 2.290 2.320 970,000 2,233,260 2.3023 1.267 1.267 1.273 1.267 1.284 1,752,942 1.2740 0.00%
2014-04-08 0 2.290 2.290 2.310 2.290 2.400 2,264,667 5,249,367 2.3179 1.267 1.267 1.278 1.267 1.328 4,092,608 1.2826 -2.55%
2014-04-07 0 2.350 2.350 2.360 2.340 3.200 4,864,000 12,497,700 2.5694 1.300 1.300 1.306 1.295 1.771 8,790,010 1.4218 17.50%
2014-04-04 1 - - - - - 0 0 - 1.107 - - - - 0 - 0.00%
2014-04-03 1 - - - - - 0 0 - 1.107 - - - - 0 - 0.00%
2014-04-02 1 - - - - - 0 0 - 1.107 - - - - 0 - 0.00%
2014-04-01 0 2.000 1.990 2.000 1.990 2.000 58,000 115,600 1.9931 1.107 1.101 1.107 1.101 1.107 104,815 1.1029 0.00%
2014-03-31 0 2.000 2.000 2.030 1.990 2.000 70,000 139,860 1.9980 1.107 1.107 1.123 1.101 1.107 126,501 1.1056 0.50%
2014-03-28 0 1.990 1.990 2.020 - - 36,000 71,640 1.9900 1.101 1.101 1.118 - - 65,058 1.1012 0.00%
2014-03-27 0 1.990 1.990 2.000 1.990 2.000 100,000 199,800 1.9980 1.101 1.101 1.107 1.101 1.107 180,716 1.1056 -0.50%
2014-03-26 0 2.000 2.000 2.010 1.990 2.010 250,000 498,480 1.9939 1.107 1.107 1.112 1.101 1.112 451,789 1.1033 0.50%
2014-03-25 0 1.990 1.990 2.000 1.990 2.010 150,000 299,400 1.9960 1.101 1.101 1.107 1.101 1.112 271,074 1.1045 -1.00%
2014-03-24 0 2.010 2.000 2.010 1.980 2.020 240,000 477,700 1.9904 1.112 1.107 1.112 1.096 1.118 433,718 1.1014 3.08%
2014-03-21 0 1.950 1.950 1.980 1.950 1.970 50,000 97,980 1.9596 1.079 1.079 1.096 1.079 1.090 90,358 1.0844 -1.02%
2014-03-20 0 1.970 1.930 2.010 - - 0 0 - 1.090 1.068 1.112 - - 0 - 0.00%
2014-03-19 0 1.970 1.970 1.990 1.970 1.970 64,000 126,080 1.9700 1.090 1.090 1.101 1.090 1.090 115,658 1.0901 0.51%
2014-03-18 0 1.960 1.900 1.970 - - 0 0 - 1.085 1.051 1.090 - - 0 - 0.00%
2014-03-17 0 1.960 1.940 1.990 - - 1,910 3,629 1.9000 1.085 1.074 1.101 - - 3,452 1.0514 0.00%
2014-03-14 0 1.960 1.960 1.970 1.960 1.980 12,000 23,600 1.9667 1.085 1.085 1.090 1.085 1.096 21,686 1.0883 0.00%
2014-03-13 0 1.960 1.940 1.980 1.960 1.960 50,000 98,000 1.9600 1.085 1.074 1.096 1.085 1.085 90,358 1.0846 0.00%
2014-03-12 0 1.960 1.960 1.980 1.940 1.950 10,000 19,440 1.9440 1.085 1.085 1.096 1.074 1.079 18,072 1.0757 0.51%
2014-03-11 0 1.950 1.940 1.980 1.950 1.950 160,000 312,000 1.9500 1.079 1.074 1.096 1.079 1.079 289,145 1.0790 0.00%
2014-03-10 0 1.950 1.940 1.960 1.950 1.970 40,000 78,200 1.9550 1.079 1.074 1.085 1.079 1.090 72,286 1.0818 -1.02%
2014-03-07 0 1.970 1.970 2.000 - - 0 0 - 1.090 1.090 1.107 - - 0 - 0.00%
2014-03-06 0 1.970 1.960 1.990 - - 0 0 - 1.090 1.085 1.101 - - 0 - 0.00%
2014-03-05 0 1.970 1.970 1.990 1.970 1.980 70,000 138,240 1.9749 1.090 1.090 1.101 1.090 1.096 126,501 1.0928 -1.50%
2014-03-04 0 2.000 1.960 2.000 - - 0 0 - 1.107 1.085 1.107 - - 0 - 0.00%
2014-03-03 0 2.000 1.970 2.000 2.020 2.020 10,000 20,200 2.0200 1.107 1.090 1.107 1.118 1.118 18,072 1.1178 -0.99%
2014-02-28 0 2.020 1.980 2.020 1.940 2.050 102,000 207,700 2.0363 1.118 1.096 1.118 1.074 1.134 184,330 1.1268 2.54%
2014-02-27 0 1.970 1.950 1.970 - - 0 0 - 1.090 1.079 1.090 - - 0 - 0.00%
2014-02-26 0 1.970 1.950 1.990 1.940 1.970 40,000 78,040 1.9510 1.090 1.079 1.101 1.074 1.090 72,286 1.0796 1.03%
2014-02-25 0 1.950 1.950 1.960 1.950 1.960 10,000 19,540 1.9540 1.079 1.079 1.085 1.079 1.085 18,072 1.0813 -1.52%
2014-02-24 0 1.980 1.950 2.000 - - 0 0 - 1.096 1.079 1.107 - - 0 - 0.00%
2014-02-21 0 1.980 1.960 2.000 1.920 2.000 70,000 138,400 1.9771 1.096 1.085 1.107 1.062 1.107 126,501 1.0941 1.02%
2014-02-20 0 1.960 1.950 1.970 1.960 1.960 30,000 58,800 1.9600 1.085 1.079 1.090 1.085 1.085 54,215 1.0846 1.55%
2014-02-19 0 1.930 1.920 2.000 - - 0 0 - 1.068 1.062 1.107 - - 0 - 0.00%
2014-02-18 0 1.930 1.930 1.990 1.900 1.900 20,000 38,000 1.9000 1.068 1.068 1.101 1.051 1.051 36,143 1.0514 0.00%
2014-02-17 0 1.930 1.930 1.970 - - 0 0 - 1.068 1.068 1.090 - - 0 - 0.00%
2014-02-14 0 1.930 1.910 2.030 - - 0 0 - 1.068 1.057 1.123 - - 0 - 0.00%
2014-02-13 0 1.930 1.930 1.990 1.930 1.950 150,000 290,400 1.9360 1.068 1.068 1.101 1.068 1.079 271,074 1.0713 -0.52%
2014-02-12 0 1.940 1.940 2.030 - - 0 0 - 1.074 1.074 1.123 - - 0 - 0.00%
2014-02-11 0 1.940 1.940 2.000 - - 0 0 - 1.074 1.074 1.107 - - 0 - 0.00%
2014-02-10 0 1.940 1.940 2.000 - - 0 0 - 1.074 1.074 1.107 - - 0 - 0.00%
2014-02-07 0 1.940 1.940 2.040 - - 0 0 - 1.074 1.074 1.129 - - 0 - 0.00%
2014-02-06 0 1.940 1.940 2.060 1.930 1.940 80,000 154,520 1.9315 1.074 1.074 1.140 1.068 1.074 144,573 1.0688 0.00%
2014-02-05 0 1.940 1.930 2.040 - - 0 0 - 1.074 1.068 1.129 - - 0 - 0.00%
2014-02-04 0 1.940 1.900 2.050 - - 0 0 - 1.074 1.051 1.134 - - 0 - 0.00%
2014-01-30 0 1.940 1.940 2.030 1.930 1.930 26,000 50,180 1.9300 1.074 1.074 1.123 1.068 1.068 46,986 1.0680 0.00%
2014-01-29 0 1.940 1.940 2.010 1.930 1.940 48,000 92,920 1.9358 1.074 1.074 1.112 1.068 1.074 86,744 1.0712 0.52%
2014-01-28 0 1.930 1.900 2.030 - - 0 0 - 1.068 1.051 1.123 - - 0 - 0.00%
2014-01-27 0 1.930 1.930 1.990 1.930 1.940 194,000 374,920 1.9326 1.068 1.068 1.101 1.068 1.074 350,588 1.0694 -1.53%
2014-01-24 0 1.960 1.940 1.990 1.940 1.960 144,000 279,960 1.9442 1.085 1.074 1.101 1.074 1.085 260,231 1.0758 1.03%
2014-01-23 0 1.940 1.920 1.950 1.940 2.030 88,000 173,900 1.9761 1.074 1.062 1.079 1.074 1.123 159,030 1.0935 -0.51%
2014-01-22 0 1.950 1.880 1.950 1.950 1.960 102,000 199,400 1.9549 1.079 1.040 1.079 1.079 1.085 184,330 1.0818 -0.51%
2014-01-21 0 1.960 1.960 1.990 1.960 1.960 24,000 47,040 1.9600 1.085 1.085 1.101 1.085 1.085 43,372 1.0846 -0.51%
2014-01-20 0 1.970 1.970 1.990 1.970 1.970 22,000 43,340 1.9700 1.090 1.090 1.101 1.090 1.090 39,757 1.0901 -1.01%
2014-01-17 0 1.990 1.970 1.990 1.980 1.990 104,000 206,220 1.9829 1.101 1.090 1.101 1.096 1.101 187,944 1.0972 0.51%
2014-01-16 0 1.980 1.950 1.980 1.950 2.000 16,000 31,700 1.9813 1.096 1.079 1.096 1.079 1.107 28,915 1.0963 0.51%
2014-01-15 0 1.970 1.970 2.000 1.940 2.000 186,000 366,820 1.9722 1.090 1.090 1.107 1.074 1.107 336,131 1.0913 1.03%
2014-01-14 0 1.950 1.930 1.950 - - 0 0 - 1.079 1.068 1.079 - - 0 - -0.51%
2014-01-13 0 1.960 1.920 1.990 - - 0 0 - 1.085 1.062 1.101 - - 0 - 0.00%
2014-01-10 0 1.960 1.960 1.970 1.950 1.990 98,000 192,820 1.9676 1.085 1.085 1.090 1.079 1.101 177,101 1.0888 -1.51%
2014-01-09 0 1.990 1.910 1.990 1.960 2.050 28,000 56,960 2.0343 1.101 1.057 1.101 1.085 1.134 50,600 1.1257 2.05%
2014-01-08 0 1.950 1.950 1.960 - - 0 0 - 1.079 1.079 1.085 - - 0 - 0.52%
2014-01-07 0 1.940 1.940 1.960 - - 0 0 - 1.074 1.074 1.085 - - 0 - 0.52%
2014-01-06 0 1.930 1.930 1.960 1.900 1.940 48,000 92,460 1.9263 1.068 1.068 1.085 1.051 1.074 86,744 1.0659 -3.98%
2014-01-03 0 2.010 1.860 2.010 - - 0 0 - 1.112 1.029 1.112 - - 0 - 0.00%
2014-01-02 0 2.010 1.900 2.010 - - 0 0 - 1.112 1.051 1.112 - - 0 - -1.47%
2013-12-31 0 2.040 1.930 2.040 1.960 2.040 20,000 39,760 1.9880 1.129 1.068 1.129 1.085 1.129 36,143 1.1001 5.70%
2013-12-30 0 1.930 1.930 1.950 - - 0 0 - 1.068 1.068 1.079 - - 0 - 0.52%
2013-12-27 0 1.920 1.910 1.950 1.900 1.940 26,000 49,900 1.9192 1.062 1.057 1.079 1.051 1.074 46,986 1.0620 1.05%
2013-12-24 0 1.900 1.890 1.920 - - 0 0 - 1.051 1.046 1.062 - - 0 - 0.00%
2013-12-23 0 1.900 1.880 1.920 - - 0 0 - 1.051 1.040 1.062 - - 0 - 0.00%
2013-12-20 0 1.900 1.890 1.920 1.900 1.900 118,000 224,200 1.9000 1.051 1.046 1.062 1.051 1.051 213,244 1.0514 -0.52%
2013-12-19 0 1.910 1.880 1.920 - - 0 0 - 1.057 1.040 1.062 - - 0 - 0.00%
2013-12-18 0 1.910 1.900 1.920 1.900 1.910 44,000 83,900 1.9068 1.057 1.051 1.062 1.051 1.057 79,515 1.0551 0.00%
2013-12-17 0 1.910 1.880 1.910 1.910 1.910 10,000 19,100 1.9100 1.057 1.040 1.057 1.057 1.057 18,072 1.0569 1.06%
2013-12-16 0 1.890 1.890 1.920 1.880 1.880 6,000 11,280 1.8800 1.046 1.046 1.062 1.040 1.040 10,843 1.0403 -1.05%
2013-12-13 0 1.910 1.920 1.930 1.900 1.910 46,000 87,800 1.9087 1.057 1.062 1.068 1.051 1.057 83,129 1.0562 -0.52%
2013-12-12 0 1.920 1.920 1.930 1.920 1.950 64,000 123,300 1.9266 1.062 1.062 1.068 1.062 1.079 115,658 1.0661 -1.54%
2013-12-11 0 1.950 1.920 1.950 - - 0 0 - 1.079 1.062 1.079 - - 0 - 0.00%
2013-12-10 0 1.950 1.950 1.960 1.930 1.930 6,000 11,580 1.9300 1.079 1.079 1.085 1.068 1.068 10,843 1.0680 0.52%
2013-12-09 0 1.960 1.930 1.970 1.940 1.960 52,000 101,740 1.9565 1.074 1.057 1.079 1.063 1.074 94,941 1.0716 0.00%
2013-12-06 0 1.960 1.960 1.970 - - 0 0 - 1.074 1.074 1.079 - - 0 - 0.51%
2013-12-05 0 1.950 1.940 1.970 1.950 1.950 26,000 50,700 1.9500 1.068 1.063 1.079 1.068 1.068 47,470 1.0680 0.00%
2013-12-04 0 1.950 1.950 1.970 1.940 1.970 60,000 116,960 1.9493 1.068 1.068 1.079 1.063 1.079 109,547 1.0677 -1.02%
2013-12-03 0 1.970 1.930 1.970 - - 0 0 - 1.079 1.057 1.079 - - 0 - 0.00%
2013-12-02 0 1.970 1.940 1.970 1.970 1.990 118,000 233,200 1.9763 1.079 1.063 1.079 1.079 1.090 215,443 1.0824 -1.50%
2013-11-29 0 2.000 2.000 2.040 1.980 1.980 4,000 7,920 1.9800 1.095 1.095 1.117 1.084 1.084 7,303 1.0845 0.00%
2013-11-28 0 2.000 1.950 2.030 - - 2,000 4,000 2.0000 1.095 1.068 1.112 - - 3,652 1.0954 0.00%
2013-11-27 0 2.000 1.950 2.000 - - 0 0 - 1.095 1.068 1.095 - - 0 - -0.50%
2013-11-26 0 2.010 2.000 2.040 - - 0 0 - 1.101 1.095 1.117 - - 0 - 0.00%
2013-11-25 0 2.010 2.000 2.040 1.970 2.010 46,000 91,680 1.9930 1.101 1.095 1.117 1.079 1.101 83,986 1.0916 1.01%
2013-11-22 0 1.990 1.990 2.020 - - 0 0 - 1.090 1.090 1.106 - - 0 - 1.02%
2013-11-21 0 1.970 1.970 1.990 1.960 1.970 6,000 11,800 1.9667 1.079 1.079 1.090 1.074 1.079 10,955 1.0772 -1.50%
2013-11-20 0 2.000 2.000 2.040 2.000 2.040 68,000 135,920 1.9988 1.095 1.095 1.117 1.095 1.117 124,154 1.0948 2.56%
2013-11-19 0 1.950 1.950 1.990 1.910 1.910 2,000 3,820 1.9100 1.068 1.068 1.090 1.046 1.046 3,652 1.0461 -2.01%
2013-11-18 0 1.990 1.980 2.020 1.990 1.990 46,000 91,540 1.9900 1.090 1.084 1.106 1.090 1.090 83,986 1.0899 0.51%
2013-11-15 0 1.980 1.980 2.000 1.970 2.020 92,000 182,620 1.9850 1.084 1.084 1.095 1.079 1.106 167,972 1.0872 0.51%
2013-11-14 0 1.970 1.970 2.000 - - 0 0 - 1.079 1.079 1.095 - - 0 - 2.07%
2013-11-13 0 1.930 1.930 2.020 1.910 2.000 30,000 58,200 1.9400 1.057 1.057 1.106 1.046 1.095 54,774 1.0626 -4.93%
2013-11-12 0 2.030 2.000 2.040 - - 0 0 - 1.112 1.095 1.117 - - 0 - 0.00%
2013-11-11 0 2.030 1.990 2.030 2.030 2.030 8,000 16,240 2.0300 1.112 1.090 1.112 1.112 1.112 14,606 1.1118 1.50%
2013-11-08 0 2.000 1.990 2.040 1.990 2.050 280,000 562,860 2.0102 1.095 1.090 1.117 1.090 1.123 511,220 1.1010 0.00%
2013-11-07 0 2.000 1.970 2.050 1.980 2.030 216,000 436,060 2.0188 1.095 1.079 1.123 1.084 1.112 394,370 1.1057 1.01%
2013-11-06 0 1.980 1.920 2.010 - - 0 0 - 1.084 1.052 1.101 - - 0 - 0.00%
2013-11-05 0 1.980 1.980 2.000 1.980 1.980 30,000 59,400 1.9800 1.084 1.084 1.095 1.084 1.084 54,774 1.0845 -0.50%
2013-11-04 0 1.990 1.970 1.990 1.970 1.990 34,000 67,340 1.9806 1.090 1.079 1.090 1.079 1.090 62,077 1.0848 0.00%
2013-11-01 0 1.990 1.950 1.990 1.990 1.990 8,000 15,920 1.9900 1.090 1.068 1.090 1.090 1.090 14,606 1.0899 1.53%
2013-10-31 0 1.960 1.960 1.990 1.930 1.930 18,000 34,740 1.9300 1.074 1.074 1.090 1.057 1.057 32,864 1.0571 -1.51%
2013-10-30 0 1.990 1.980 1.990 1.990 2.000 34,000 67,940 1.9982 1.090 1.084 1.090 1.090 1.095 62,077 1.0945 0.00%
2013-10-29 0 1.990 1.970 1.990 1.980 2.000 62,000 123,220 1.9874 1.090 1.079 1.090 1.084 1.095 113,199 1.0885 0.00%
2013-10-28 0 1.990 1.990 2.000 1.980 2.000 82,000 163,340 1.9920 1.090 1.090 1.095 1.084 1.095 149,715 1.0910 -0.50%
2013-10-25 0 2.000 1.960 2.000 2.000 2.000 90,000 180,000 2.0000 1.095 1.074 1.095 1.095 1.095 164,321 1.0954 1.01%
2013-10-24 0 1.980 1.920 1.980 1.980 1.980 30,000 59,400 1.9800 1.084 1.052 1.084 1.084 1.084 54,774 1.0845 3.13%
2013-10-23 0 1.920 1.910 1.960 1.910 1.920 40,000 76,500 1.9125 1.052 1.046 1.074 1.046 1.052 73,031 1.0475 0.52%
2013-10-22 0 1.910 1.910 1.960 1.910 1.960 52,000 100,600 1.9346 1.046 1.046 1.074 1.046 1.074 94,941 1.0596 -2.55%
2013-10-21 0 1.960 1.900 1.990 - - 0 0 - 1.074 1.041 1.090 - - 0 - 0.00%
2013-10-18 0 1.960 1.950 1.990 1.960 1.990 94,000 186,180 1.9806 1.074 1.068 1.090 1.074 1.090 171,624 1.0848 2.62%
2013-10-17 0 1.910 1.910 1.960 - - 0 0 - 1.046 1.046 1.074 - - 0 - 0.00%
2013-10-16 0 1.910 1.900 1.940 1.910 1.940 372,000 712,140 1.9144 1.046 1.041 1.063 1.046 1.063 679,193 1.0485 -2.05%
2013-10-15 0 1.950 1.900 1.950 1.950 1.970 60,000 117,460 1.9577 1.068 1.041 1.068 1.068 1.079 109,547 1.0722 0.52%
2013-10-11 0 1.940 1.900 1.940 - - 0 0 - 1.063 1.041 1.063 - - 0 - 0.00%
2013-10-10 0 1.940 1.860 1.940 - - 0 0 - 1.063 1.019 1.063 - - 0 - 0.00%
2013-10-09 0 1.940 1.940 1.950 1.940 1.940 36,000 69,840 1.9400 1.063 1.063 1.068 1.063 1.063 65,728 1.0626 -1.02%
2013-10-08 0 1.960 1.920 1.970 - - 0 0 - 1.074 1.052 1.079 - - 0 - 0.00%
2013-10-07 0 1.960 1.880 1.970 - - 0 0 - 1.074 1.030 1.079 - - 0 - 0.00%
2013-10-04 0 1.960 1.910 1.960 - - 0 0 - 1.074 1.046 1.074 - - 0 - -0.51%
2013-10-03 0 1.970 1.920 1.970 - - 0 0 - 1.079 1.052 1.079 - - 0 - 0.00%
2013-10-02 0 1.970 1.870 1.970 1.980 1.980 20,000 39,600 1.9800 1.079 1.024 1.079 1.084 1.084 36,516 1.0845 1.03%
2013-09-30 0 1.950 1.950 1.960 1.930 1.940 46,000 88,980 1.9343 1.068 1.068 1.074 1.057 1.063 83,986 1.0595 0.52%
2013-09-27 0 1.940 1.870 1.950 1.920 1.940 44,000 85,080 1.9336 1.063 1.024 1.068 1.052 1.063 80,335 1.0591 0.52%
2013-09-26 0 1.930 1.930 1.940 1.850 1.850 200,000 370,000 1.8500 1.057 1.057 1.063 1.013 1.013 365,157 1.0133 -0.52%
2013-09-25 0 1.940 1.870 1.940 1.940 1.940 6,000 11,640 1.9400 1.063 1.024 1.063 1.063 1.063 10,955 1.0626 1.04%
2013-09-24 0 1.920 1.920 1.930 1.900 1.930 30,000 57,600 1.9200 1.052 1.052 1.057 1.041 1.057 54,774 1.0516 0.00%
2013-09-23 0 1.920 1.920 1.930 1.860 1.890 30,000 56,400 1.8800 1.052 1.052 1.057 1.019 1.035 54,774 1.0297 1.05%
2013-09-19 0 1.900 1.850 1.920 1.860 1.900 30,000 56,200 1.8733 1.041 1.013 1.052 1.019 1.041 54,774 1.0260 -0.52%
2013-09-18 0 1.910 1.860 1.920 - - 0 0 - 1.046 1.019 1.052 - - 0 - 0.00%
2013-09-17 0 1.910 1.880 1.920 - - 0 0 - 1.046 1.030 1.052 - - 0 - 0.00%
2013-09-16 0 1.910 1.910 1.920 1.890 1.890 100,000 189,000 1.8900 1.046 1.046 1.052 1.035 1.035 182,579 1.0352 3.24%
2013-09-13 0 1.850 1.850 1.910 1.850 1.860 380,000 706,700 1.8597 1.013 1.013 1.046 1.013 1.019 693,799 1.0186 -1.60%
2013-09-12 0 1.880 1.870 1.920 1.880 1.890 424,000 798,620 1.8835 1.030 1.024 1.052 1.030 1.035 774,134 1.0316 -1.05%
2013-09-11 0 1.900 1.900 1.950 1.900 1.950 222,000 425,300 1.9158 1.041 1.041 1.068 1.041 1.068 405,325 1.0493 -4.52%
2013-09-10 0 1.990 1.900 2.000 1.990 1.990 30,000 59,700 1.9900 1.090 1.041 1.095 1.090 1.090 54,774 1.0899 4.74%
2013-09-09 0 1.900 1.900 1.920 1.880 1.950 400,000 762,440 1.9061 1.041 1.041 1.052 1.030 1.068 730,315 1.0440 0.00%
2013-09-06 0 1.900 1.880 1.920 1.900 1.900 110,000 209,100 1.9009 1.041 1.030 1.052 1.041 1.041 200,837 1.0411 0.00%
2013-09-05 0 1.900 1.880 1.900 1.900 1.900 10,000 19,000 1.9000 1.041 1.030 1.041 1.041 1.041 18,258 1.0406 0.00%
2013-09-04 0 1.900 1.880 1.900 1.900 1.900 10,000 19,000 1.9000 1.041 1.030 1.041 1.041 1.041 18,258 1.0406 0.53%
2013-09-03 0 1.890 1.890 1.910 1.880 1.880 30,000 56,400 1.8800 1.035 1.035 1.046 1.030 1.030 54,774 1.0297 0.53%
2013-09-02 0 1.880 1.880 1.900 1.860 1.880 44,000 82,520 1.8755 1.030 1.030 1.041 1.019 1.030 80,335 1.0272 -2.08%
2013-08-30 0 1.920 1.880 1.930 1.880 1.920 138,000 263,000 1.9058 1.052 1.030 1.057 1.030 1.052 251,959 1.0438 2.13%
2013-08-29 0 1.880 1.880 1.900 1.880 1.880 6,000 11,280 1.8800 1.030 1.030 1.041 1.030 1.030 10,955 1.0297 1.08%
2013-08-28 0 1.860 1.860 1.880 - - 0 0 - 1.019 1.019 1.030 - - 0 - 0.00%
2013-08-27 0 1.860 1.860 1.910 - - 0 0 - 1.019 1.019 1.046 - - 0 - 1.09%
2013-08-26 0 1.860 1.860 1.920 1.860 1.880 64,000 119,440 1.8663 1.008 1.008 1.040 1.008 1.019 118,120 1.0112 -1.06%
2013-08-23 0 1.880 1.860 1.900 - - 0 0 - 1.019 1.008 1.029 - - 0 - 0.00%
2013-08-22 0 1.880 1.870 1.920 1.870 1.910 196,000 372,180 1.8989 1.019 1.013 1.040 1.013 1.035 361,744 1.0288 0.00%
2013-08-21 0 1.880 1.850 1.880 - - 0 0 - 1.019 1.002 1.019 - - 0 - 0.00%
2013-08-20 0 1.880 1.850 1.880 1.890 1.890 50,000 94,500 1.8900 1.019 1.002 1.019 1.024 1.024 92,282 1.0240 0.00%
2013-08-19 0 1.880 1.860 1.880 1.860 1.880 230,000 432,000 1.8783 1.019 1.008 1.019 1.008 1.019 424,496 1.0177 0.53%
2013-08-16 0 1.870 1.860 1.870 1.870 1.870 50,000 93,500 1.8700 1.013 1.008 1.013 1.013 1.013 92,282 1.0132 1.08%
2013-08-15 0 1.850 1.850 1.930 - - 0 0 - 1.002 1.002 1.046 - - 0 - 0.00%
2013-08-13 0 1.850 1.850 1.900 - - 0 0 - 1.002 1.002 1.029 - - 0 - 0.00%
2013-08-12 0 1.850 1.850 1.940 1.850 1.850 38,000 70,300 1.8500 1.002 1.002 1.051 1.002 1.002 70,134 1.0024 -0.54%
2013-08-09 0 1.860 1.850 1.940 - - 0 0 - 1.008 1.002 1.051 - - 0 - 0.00%
2013-08-08 0 1.860 1.860 1.880 1.850 1.900 40,000 74,380 1.8595 1.008 1.008 1.019 1.002 1.029 73,825 1.0075 0.54%
2013-08-07 0 1.850 1.850 1.900 1.850 1.860 118,000 218,500 1.8517 1.002 1.002 1.029 1.002 1.008 217,785 1.0033 -1.07%
2013-08-06 0 1.870 1.850 1.900 - - 0 0 - 1.013 1.002 1.029 - - 0 - 0.00%
2013-08-05 0 1.870 1.850 1.880 1.850 1.870 40,000 74,600 1.8650 1.013 1.002 1.019 1.002 1.013 73,825 1.0105 0.54%
2013-08-02 0 1.860 1.850 1.950 - - 0 0 - 1.008 1.002 1.057 - - 0 - 0.00%
2013-08-01 0 1.860 1.860 1.880 1.860 1.880 12,000 22,360 1.8633 1.008 1.008 1.019 1.008 1.019 22,148 1.0096 -1.06%
2013-07-31 0 1.880 1.880 1.920 1.880 1.880 22,000 41,360 1.8800 1.019 1.019 1.040 1.019 1.019 40,604 1.0186 -1.05%
2013-07-30 0 1.900 1.860 1.900 1.880 1.900 28,000 53,000 1.8929 1.029 1.008 1.029 1.019 1.029 51,678 1.0256 2.15%
2013-07-29 0 1.860 1.850 1.860 1.850 1.860 120,000 222,900 1.8575 1.008 1.002 1.008 1.002 1.008 221,476 1.0064 0.54%
2013-07-26 0 1.850 1.850 1.900 1.840 1.870 74,000 137,360 1.8562 1.002 1.002 1.029 0.997 1.013 136,577 1.0057 -0.54%
2013-07-25 0 1.860 1.850 1.860 1.850 1.860 80,000 148,160 1.8520 1.008 1.002 1.008 1.002 1.008 147,651 1.0034 0.54%
2013-07-24 0 1.850 1.810 1.900 1.850 1.850 32,000 59,200 1.8500 1.002 0.981 1.029 1.002 1.002 59,060 1.0024 0.00%
2013-07-23 0 1.850 1.820 1.900 1.850 1.850 222,000 411,000 1.8514 1.002 0.986 1.029 1.002 1.002 409,730 1.0031 0.00%
2013-07-22 0 1.850 1.850 1.870 1.800 1.850 862,000 1,593,200 1.8483 1.002 1.002 1.013 0.975 1.002 1,590,935 1.0014 2.78%
2013-07-19 0 1.800 1.800 1.850 1.750 1.820 156,000 281,700 1.8058 0.975 0.975 1.002 0.948 0.986 287,919 0.9784 -1.10%
2013-07-18 0 1.820 1.820 1.830 1.790 1.850 74,000 134,140 1.8127 0.986 0.986 0.992 0.970 1.002 136,577 0.9822 3.41%
2013-07-17 0 1.760 1.710 1.760 1.760 1.760 20,000 35,200 1.7600 0.954 0.927 0.954 0.954 0.954 36,913 0.9536 1.73%
2013-07-16 0 1.730 1.730 1.760 1.730 1.730 10,000 17,300 1.7300 0.937 0.937 0.954 0.937 0.937 18,456 0.9373 0.00%
2013-07-15 0 1.730 1.730 1.760 - - 0 0 - 0.937 0.937 0.954 - - 0 - 0.00%
2013-07-12 0 1.730 1.700 1.760 - - 0 0 - 0.937 0.921 0.954 - - 0 - 0.00%
2013-07-11 0 1.730 1.730 1.790 1.730 1.730 6,000 10,380 1.7300 0.937 0.937 0.970 0.937 0.937 11,074 0.9373 1.76%
2013-07-10 0 1.700 1.700 1.730 1.700 1.700 100,000 170,000 1.7000 0.921 0.921 0.937 0.921 0.921 184,563 0.9211 -5.03%
2013-07-09 0 1.790 1.760 1.790 - - 0 0 - 0.970 0.954 0.970 - - 0 - -0.56%
2013-07-08 0 1.800 1.690 1.800 - - 0 0 - 0.975 0.916 0.975 - - 0 - 0.00%
2013-07-05 0 1.800 1.700 1.800 1.800 1.800 18,000 32,400 1.8000 0.975 0.921 0.975 0.975 0.975 33,221 0.9753 0.00%
2013-07-04 0 1.800 1.770 1.820 1.730 1.800 66,000 115,900 1.7561 0.975 0.959 0.986 0.937 0.975 121,812 0.9515 1.12%
2013-07-03 0 1.780 1.740 1.780 1.700 1.800 30,000 51,720 1.7240 0.964 0.943 0.964 0.921 0.975 55,369 0.9341 -3.26%
2013-07-02 0 1.840 1.750 1.840 - - 0 0 - 0.997 0.948 0.997 - - 0 - 0.00%
2013-06-28 0 1.840 1.800 1.850 1.800 1.850 82,000 149,980 1.8290 0.997 0.975 1.002 0.975 1.002 151,342 0.9910 2.22%
2013-06-27 0 1.800 1.750 1.900 1.800 1.800 6,000 10,800 1.8000 0.975 0.948 1.029 0.975 0.975 11,074 0.9753 0.00%
2013-06-26 0 1.800 1.800 1.820 1.800 1.800 42,000 75,600 1.8000 0.975 0.975 0.986 0.975 0.975 77,517 0.9753 2.27%
2013-06-25 0 1.760 1.720 1.760 1.760 1.760 26,000 45,760 1.7600 0.954 0.932 0.954 0.954 0.954 47,986 0.9536 0.57%
2013-06-24 0 1.750 1.750 1.850 1.750 1.750 50,000 87,500 1.7500 0.948 0.948 1.002 0.948 0.948 92,282 0.9482 -2.78%
2013-06-21 0 1.800 1.700 1.830 - - 0 0 - 0.975 0.921 0.992 - - 0 - 0.00%
2013-06-20 0 1.800 1.660 1.800 - - 0 0 - 0.975 0.899 0.975 - - 0 - 0.00%
2013-06-19 0 1.800 1.800 1.970 - - 0 0 - 0.975 0.975 1.067 - - 0 - 0.00%
2013-06-18 0 1.800 1.750 1.800 1.800 1.800 2,000 3,600 1.8000 0.975 0.948 0.975 0.975 0.975 3,691 0.9753 0.56%
2013-06-17 0 1.790 1.790 1.830 - - 0 0 - 0.970 0.970 0.992 - - 0 - 0.00%
2013-06-14 0 1.790 1.780 1.830 1.780 1.800 130,000 232,900 1.7915 0.970 0.964 0.992 0.964 0.975 239,932 0.9707 2.29%
2013-06-13 0 1.750 1.690 1.780 1.750 1.750 50,000 87,500 1.7500 0.948 0.916 0.964 0.948 0.948 92,282 0.9482 -2.78%
2013-06-11 0 1.800 1.750 1.800 1.800 1.800 6,000 10,800 1.8000 0.975 0.948 0.975 0.975 0.975 11,074 0.9753 -1.64%
2013-06-10 0 1.830 1.750 1.850 - - 0 0 - 0.992 0.948 1.002 - - 0 - 0.00%
2013-06-07 0 1.830 1.780 1.970 - - 0 0 - 0.992 0.964 1.067 - - 0 - 0.00%
2013-06-06 0 1.830 1.750 1.950 - - 0 0 - 0.992 0.948 1.057 - - 0 - 0.00%
2013-06-05 0 1.830 1.730 1.830 - - 0 0 - 0.992 0.937 0.992 - - 0 - 0.00%
2013-06-04 0 1.830 1.780 1.880 - - 0 0 - 0.992 0.964 1.019 - - 0 - 0.00%
2013-06-03 0 1.830 1.780 1.880 - - 0 0 - 0.992 0.964 1.019 - - 0 - 0.00%
2013-05-31 0 1.830 1.720 1.880 - - 0 0 - 0.992 0.932 1.019 - - 0 - 0.00%
2013-05-30 0 1.830 1.740 1.850 - - 0 0 - 0.992 0.943 1.002 - - 0 - 0.00%
2013-05-29 0 1.830 1.780 1.830 1.780 1.830 10,000 18,200 1.8200 0.992 0.964 0.992 0.964 0.992 18,456 0.9861 -0.54%
2013-05-28 0 1.840 1.720 1.850 - - 0 0 - 0.997 0.932 1.002 - - 0 - 0.00%
2013-05-27 0 1.840 1.780 1.840 1.850 1.950 106,000 199,940 1.8862 0.997 0.964 0.997 1.002 1.057 195,637 1.0220 2.22%
2013-05-24 0 1.800 1.710 1.800 - - 0 0 - 0.975 0.927 0.975 - - 0 - -0.55%
2013-05-23 0 1.810 1.720 1.810 1.810 1.810 28,000 50,680 1.8100 0.981 0.932 0.981 0.981 0.981 51,678 0.9807 0.00%
2013-05-22 0 1.810 1.810 1.820 - - 0 0 - 0.981 0.981 0.986 - - 0 - 0.56%
2013-05-21 0 1.800 1.790 1.800 1.800 1.810 48,000 86,600 1.8042 0.975 0.970 0.975 0.975 0.981 88,590 0.9775 0.00%
2013-05-20 0 1.800 1.790 1.810 1.800 1.810 142,000 256,000 1.8028 0.975 0.970 0.981 0.975 0.981 262,080 0.9768 1.12%
2013-05-16 0 1.780 1.640 1.780 1.770 1.780 34,000 60,320 1.7741 0.964 0.889 0.964 0.959 0.964 62,752 0.9613 1.14%
2013-05-15 0 1.760 1.760 1.800 - - 0 0 - 0.954 0.954 0.975 - - 0 - 0.57%
2013-05-14 0 1.750 1.750 1.800 1.730 1.760 20,000 35,020 1.7510 0.948 0.948 0.975 0.937 0.954 36,913 0.9487 -0.57%
2013-05-13 0 1.760 1.760 1.790 - - 0 0 - 0.954 0.954 0.970 - - 0 - 0.57%
2013-05-10 0 1.750 1.740 1.800 - - 0 0 - 0.948 0.943 0.975 - - 0 - 0.00%
2013-05-09 0 1.750 1.740 1.750 1.750 1.760 10,000 17,560 1.7560 0.948 0.943 0.948 0.948 0.954 18,456 0.9514 -1.13%
2013-05-08 0 1.770 1.770 1.780 1.770 1.770 4,000 7,080 1.7700 0.959 0.959 0.964 0.959 0.959 7,383 0.9590 0.00%
2013-05-07 0 1.770 1.760 1.800 1.750 1.770 120,000 210,400 1.7533 0.959 0.954 0.975 0.948 0.959 221,476 0.9500 0.00%
2013-05-06 0 1.770 1.770 1.790 1.770 1.790 90,000 160,400 1.7822 0.959 0.959 0.970 0.959 0.970 166,107 0.9656 1.14%
2013-05-03 0 1.750 1.750 1.780 - - 0 0 - 0.948 0.948 0.964 - - 0 - 0.57%
2013-05-02 0 1.740 1.740 1.770 1.740 1.750 138,000 241,460 1.7497 0.943 0.943 0.959 0.943 0.948 254,697 0.9480 0.58%
2013-04-30 0 1.730 1.730 1.750 1.730 1.730 18,000 31,140 1.7300 0.937 0.937 0.948 0.937 0.937 33,221 0.9373 -1.14%
2013-04-29 0 1.750 1.720 1.750 1.720 1.750 78,000 135,300 1.7346 0.948 0.932 0.948 0.932 0.948 143,959 0.9398 2.94%
2013-04-26 0 1.700 1.700 1.730 1.700 1.700 60,000 102,000 1.7000 0.921 0.921 0.937 0.921 0.921 110,738 0.9211 2.41%
2013-04-25 0 1.660 1.660 1.740 1.660 1.690 64,000 107,440 1.6788 0.899 0.899 0.943 0.899 0.916 118,120 0.9096 -2.35%
2013-04-24 0 1.700 1.660 1.740 1.700 1.700 146,000 248,200 1.7000 0.921 0.899 0.943 0.921 0.921 269,462 0.9211 1.19%
2013-04-23 0 1.680 1.680 1.750 - - 0 0 - 0.910 0.910 0.948 - - 0 - 0.00%
2013-04-22 0 1.680 1.680 1.750 1.660 1.680 100,000 166,520 1.6652 0.910 0.910 0.948 0.899 0.910 184,563 0.9022 2.44%
2013-04-19 0 1.640 1.640 1.750 - - 0 0 - 0.889 0.889 0.948 - - 0 - 0.00%
2013-04-18 0 1.640 1.600 1.740 - - 0 0 - 0.889 0.867 0.943 - - 0 - 0.00%
2013-04-17 0 1.640 1.600 1.770 - - 0 0 - 0.889 0.867 0.959 - - 0 - 0.00%
2013-04-16 0 1.640 1.610 1.750 - - 0 0 - 0.889 0.872 0.948 - - 0 - 0.00%
2013-04-15 0 1.640 1.600 1.770 - - 0 0 - 0.889 0.867 0.959 - - 0 - 0.00%
2013-04-12 0 1.640 1.600 1.740 - - 0 0 - 0.889 0.867 0.943 - - 0 - 0.00%
2013-04-11 0 1.640 1.610 1.750 - - 0 0 - 0.889 0.872 0.948 - - 0 - 0.00%
2013-04-10 0 1.640 1.560 1.750 - - 0 0 - 0.889 0.845 0.948 - - 0 - 0.00%
2013-04-09 0 1.640 1.600 1.750 - - 0 0 - 0.889 0.867 0.948 - - 0 - 0.00%
2013-04-08 0 1.640 1.590 1.760 1.640 1.640 4,000 6,560 1.6400 0.889 0.861 0.954 0.889 0.889 7,383 0.8886 3.14%
2013-04-05 0 1.590 1.590 1.650 1.580 1.580 34,000 53,720 1.5800 0.861 0.861 0.894 0.856 0.856 62,752 0.8561 -4.79%
2013-04-03 0 1.670 1.500 1.670 1.660 1.670 30,000 50,080 1.6693 0.905 0.813 0.905 0.899 0.905 55,369 0.9045 0.60%
2013-04-02 0 1.660 1.660 1.740 1.660 1.660 18,000 29,880 1.6600 0.899 0.899 0.943 0.899 0.899 33,221 0.8994 -1.19%
2013-03-28 0 1.680 1.680 1.740 - - 0 0 - 0.910 0.910 0.943 - - 0 - 0.00%
2013-03-27 0 1.680 1.680 1.750 - - 0 0 - 0.910 0.910 0.948 - - 0 - 0.00%
2013-03-26 0 1.680 1.660 1.680 1.680 1.680 18,000 30,240 1.6800 0.910 0.899 0.910 0.910 0.910 33,221 0.9103 -1.75%
2013-03-25 0 1.710 1.630 1.710 - - 0 0 - 0.927 0.883 0.927 - - 0 - 0.00%
2013-03-22 0 1.710 1.710 1.750 - - 0 0 - 0.927 0.927 0.948 - - 0 - 0.00%
2013-03-21 0 1.710 1.710 1.750 1.710 1.710 2,000 3,420 1.7100 0.927 0.927 0.948 0.927 0.927 3,691 0.9265 0.00%
2013-03-20 0 1.710 1.710 1.770 - - 0 0 - 0.927 0.927 0.959 - - 0 - 0.00%
2013-03-19 0 1.710 1.710 1.740 1.710 1.710 32,000 54,720 1.7100 0.927 0.927 0.943 0.927 0.927 59,060 0.9265 -0.58%
2013-03-18 0 1.720 1.720 1.780 1.720 1.720 10,000 17,200 1.7200 0.932 0.932 0.964 0.932 0.932 18,456 0.9319 0.00%
2013-03-15 0 1.720 1.710 1.750 - - 0 0 - 0.932 0.927 0.948 - - 0 - 0.00%
2013-03-14 0 1.720 1.710 1.780 1.720 1.720 2,000 3,440 1.7200 0.932 0.927 0.964 0.932 0.932 3,691 0.9319 -0.58%
2013-03-13 0 1.730 1.730 1.780 1.710 1.730 50,000 86,460 1.7292 0.937 0.937 0.964 0.927 0.937 92,282 0.9369 0.00%
2013-03-12 0 1.730 1.710 1.730 - - 0 0 - 0.937 0.927 0.937 - - 0 - 0.00%
2013-03-11 0 1.730 1.710 1.750 - - 0 0 - 0.937 0.927 0.948 - - 0 - 0.00%
2013-03-08 0 1.730 1.730 1.760 1.730 1.740 40,000 69,360 1.7340 0.937 0.937 0.954 0.937 0.943 73,825 0.9395 0.00%
2013-03-07 0 1.730 1.730 1.770 - - 0 0 - 0.937 0.937 0.959 - - 0 - 0.58%
2013-03-06 0 1.720 1.710 1.760 - - 0 0 - 0.932 0.927 0.954 - - 0 - 0.00%
2013-03-05 0 1.720 1.720 1.780 1.720 1.720 20,000 34,400 1.7200 0.932 0.932 0.964 0.932 0.932 36,913 0.9319 -1.71%
2013-03-04 0 1.750 1.710 1.750 1.710 1.750 120,000 208,280 1.7357 0.948 0.927 0.948 0.927 0.948 221,476 0.9404 1.74%
2013-03-01 0 1.720 1.720 1.750 1.710 1.720 40,000 68,660 1.7165 0.932 0.932 0.948 0.927 0.932 73,825 0.9300 -0.58%
2013-02-28 0 1.730 1.720 1.750 1.720 1.750 138,000 240,240 1.7409 0.937 0.932 0.948 0.932 0.948 254,697 0.9432 1.17%
2013-02-27 0 1.710 1.700 1.720 1.710 1.740 398,000 684,440 1.7197 0.927 0.921 0.932 0.927 0.943 734,562 0.9318 -1.16%
2013-02-26 0 1.730 1.710 1.790 1.710 1.730 102,000 174,800 1.7137 0.937 0.927 0.970 0.927 0.937 188,255 0.9285 1.17%
2013-02-25 0 1.710 1.710 1.780 1.710 1.720 110,000 188,300 1.7118 0.927 0.927 0.964 0.927 0.932 203,020 0.9275 0.00%
2013-02-22 0 1.710 1.700 1.730 1.710 1.710 40,000 68,400 1.7100 0.927 0.921 0.937 0.927 0.927 73,825 0.9265 -1.16%
2013-02-21 0 1.730 1.730 1.750 1.730 1.740 90,000 155,800 1.7311 0.937 0.937 0.948 0.937 0.943 166,107 0.9379 0.00%
2013-02-20 0 1.730 1.730 1.770 1.730 1.730 20,000 34,600 1.7300 0.937 0.937 0.959 0.937 0.937 36,913 0.9373 0.58%
2013-02-19 0 1.720 1.720 1.730 1.720 1.720 30,000 51,600 1.7200 0.932 0.932 0.937 0.932 0.932 55,369 0.9319 -0.58%
2013-02-18 0 1.730 1.730 1.790 1.720 1.790 66,000 114,220 1.7306 0.937 0.937 0.970 0.932 0.970 121,812 0.9377 -0.57%
2013-02-15 0 1.740 1.720 1.740 1.730 1.750 96,000 167,060 1.7402 0.943 0.932 0.943 0.937 0.948 177,181 0.9429 0.58%
2013-02-14 0 1.730 1.670 1.750 1.730 1.750 92,000 158,560 1.7235 0.937 0.905 0.948 0.937 0.948 169,798 0.9338 0.00%
2013-02-08 0 1.730 1.690 1.730 1.730 1.730 40,000 69,200 1.7300 0.937 0.916 0.937 0.937 0.937 73,825 0.9373 0.00%
2013-02-07 0 1.730 1.700 1.730 1.710 1.730 96,000 165,280 1.7217 0.937 0.921 0.937 0.927 0.937 177,181 0.9328 0.00%
2013-02-06 0 1.730 1.690 1.750 1.730 1.730 36,000 62,280 1.7300 0.937 0.916 0.948 0.937 0.937 66,443 0.9373 0.00%
2013-02-05 0 1.730 1.680 1.790 1.730 1.750 46,000 79,900 1.7370 0.937 0.910 0.970 0.937 0.948 84,899 0.9411 1.76%
2013-02-04 0 1.700 1.700 1.790 1.700 1.700 6,000 10,200 1.7000 0.921 0.921 0.970 0.921 0.921 11,074 0.9211 -1.16%
2013-02-01 0 1.720 1.720 1.790 1.720 1.720 6,000 10,320 1.7200 0.932 0.932 0.970 0.932 0.932 11,074 0.9319 -1.15%
2013-01-31 0 1.740 1.690 1.740 - - 0 0 - 0.943 0.916 0.943 - - 0 - -0.57%
2013-01-30 0 1.750 1.720 1.750 1.750 1.750 10,000 17,500 1.7500 0.948 0.932 0.948 0.948 0.948 18,456 0.9482 0.00%
2013-01-29 0 1.750 1.750 1.780 1.750 1.800 214,000 375,300 1.7537 0.948 0.948 0.964 0.948 0.975 394,965 0.9502 -1.13%
2013-01-28 0 1.770 1.750 1.770 1.650 1.830 406,000 716,840 1.7656 0.959 0.948 0.959 0.894 0.992 749,327 0.9566 6.63%
2013-01-25 0 1.660 1.660 1.740 1.650 1.670 90,000 148,620 1.6513 0.899 0.899 0.943 0.894 0.905 166,107 0.8947 -2.35%
2013-01-24 0 1.700 1.660 1.720 1.700 1.700 14,000 23,800 1.7000 0.921 0.899 0.932 0.921 0.921 25,839 0.9211 -1.16%
2013-01-23 0 1.720 1.680 1.790 1.710 1.720 218,000 374,680 1.7187 0.932 0.910 0.970 0.927 0.932 402,348 0.9312 0.58%
2013-01-22 0 1.710 1.670 1.710 - - 0 0 - 0.927 0.905 0.927 - - 0 - 0.00%
2013-01-21 0 1.710 1.660 1.710 1.660 1.720 74,000 124,080 1.6768 0.927 0.899 0.927 0.899 0.932 136,577 0.9085 -0.58%
2013-01-18 0 1.720 1.670 1.720 1.720 1.720 6,000 10,320 1.7200 0.932 0.905 0.932 0.932 0.932 11,074 0.9319 0.00%
2013-01-17 0 1.720 1.670 1.720 - - 0 0 - 0.932 0.905 0.932 - - 0 - -0.58%
2013-01-16 0 1.730 1.680 1.730 - - 0 0 - 0.937 0.910 0.937 - - 0 - 0.00%
2013-01-15 0 1.730 1.680 1.730 1.700 1.750 144,000 248,000 1.7222 0.937 0.910 0.937 0.921 0.948 265,771 0.9331 4.22%
2013-01-14 0 1.660 1.660 1.700 - - 0 0 - 0.899 0.899 0.921 - - 0 - 0.00%
2013-01-11 0 1.660 1.660 1.700 1.660 1.710 322,000 543,460 1.6878 0.899 0.899 0.921 0.899 0.927 594,294 0.9145 -3.49%
2013-01-10 0 1.720 1.710 1.740 1.710 1.800 292,000 510,920 1.7497 0.932 0.927 0.943 0.927 0.975 538,925 0.9480 1.18%
2013-01-09 0 1.700 1.700 1.800 1.700 1.700 138,000 234,600 1.7000 0.921 0.921 0.975 0.921 0.921 254,697 0.9211 0.00%
2013-01-08 0 1.700 1.650 1.700 - - 480 816 1.7000 0.921 0.894 0.921 - - 886 0.9211 0.00%
2013-01-07 0 1.700 1.650 1.780 1.700 1.700 20,000 34,000 1.7000 0.921 0.894 0.964 0.921 0.921 36,913 0.9211 0.00%
2013-01-04 0 1.700 1.660 1.700 1.700 1.700 32,000 54,400 1.7000 0.921 0.899 0.921 0.921 0.921 59,060 0.9211 3.03%
2013-01-03 0 1.650 1.650 1.750 1.650 1.680 6,000 9,960 1.6600 0.894 0.894 0.948 0.894 0.910 11,074 0.8994 -2.94%
2013-01-02 0 1.700 1.680 1.790 - - 0 0 - 0.921 0.910 0.970 - - 0 - 0.00%
2012-12-31 0 1.700 1.680 1.700 - - 0 0 - 0.921 0.910 0.921 - - 0 - 0.00%
2012-12-28 0 1.700 1.680 1.750 1.700 1.700 10,000 17,000 1.7000 0.921 0.910 0.948 0.921 0.921 18,456 0.9211 0.00%
2012-12-27 0 1.700 1.650 1.790 - - 0 0 - 0.921 0.894 0.970 - - 0 - 0.00%
2012-12-24 0 1.700 1.650 1.790 1.700 1.700 10,000 17,000 1.7000 0.921 0.894 0.970 0.921 0.921 18,456 0.9211 3.66%
2012-12-21 0 1.640 1.640 1.790 1.630 1.630 10,000 16,300 1.6300 0.889 0.889 0.970 0.883 0.883 18,456 0.8832 -1.20%
2012-12-20 0 1.660 1.640 1.790 - - 0 0 - 0.899 0.889 0.970 - - 0 - 0.00%
2012-12-19 0 1.660 1.650 1.790 - - 0 0 - 0.899 0.894 0.970 - - 0 - 0.00%
2012-12-18 0 1.660 1.650 1.780 - - 0 0 - 0.899 0.894 0.964 - - 0 - 0.00%
2012-12-17 0 1.660 1.630 1.700 - - 0 0 - 0.899 0.883 0.921 - - 0 - 0.00%
2012-12-14 0 1.660 1.660 1.780 - - 0 0 - 0.899 0.899 0.964 - - 0 - 0.61%
2012-12-13 0 1.650 1.650 1.790 1.630 1.650 30,000 49,100 1.6367 0.894 0.894 0.970 0.883 0.894 55,369 0.8868 0.61%
2012-12-12 0 1.640 1.640 1.750 1.640 1.640 2,000 3,280 1.6400 0.889 0.889 0.948 0.889 0.889 3,691 0.8886 -8.38%
2012-12-11 0 1.790 1.660 1.790 1.700 1.800 12,000 20,600 1.7167 0.970 0.899 0.970 0.921 0.975 22,148 0.9301 7.19%
2012-12-10 0 1.670 1.670 1.700 - - 0 0 - 0.905 0.905 0.921 - - 0 - 0.00%
2012-12-07 0 1.670 1.650 1.790 - - 0 0 - 0.905 0.894 0.970 - - 0 - 0.00%
2012-12-06 0 1.670 1.670 1.790 1.600 1.620 100,000 160,840 1.6084 0.905 0.905 0.970 0.867 0.878 184,563 0.8715 2.45%
2012-12-05 0 1.630 1.620 1.700 - - 0 0 - 0.883 0.878 0.921 - - 0 - 0.00%
2012-12-04 0 1.630 1.620 1.800 1.630 1.640 124,000 202,200 1.6306 0.883 0.878 0.975 0.883 0.889 228,858 0.8835 -1.21%
2012-12-03 0 1.650 1.640 1.800 1.650 1.650 8,000 13,200 1.6500 0.894 0.889 0.975 0.894 0.894 14,765 0.8940 0.00%
2012-11-30 0 1.650 1.650 1.800 - - 0 0 - 0.894 0.894 0.975 - - 0 - 0.61%
2012-11-29 0 1.640 1.640 1.700 1.630 1.650 30,000 49,100 1.6367 0.889 0.889 0.921 0.883 0.894 55,369 0.8868 -1.20%
2012-11-28 0 1.660 1.650 1.750 1.650 1.660 140,000 231,300 1.6521 0.899 0.894 0.948 0.894 0.899 258,389 0.8952 0.00%
2012-11-27 0 1.660 1.660 1.720 - - 0 0 - 0.899 0.899 0.932 - - 0 - 0.61%
2012-11-26 0 1.650 1.650 1.800 - - 0 0 - 0.894 0.894 0.975 - - 0 - 1.23%
2012-11-23 0 1.630 1.630 1.770 - - 0 0 - 0.883 0.883 0.959 - - 0 - 1.24%
2012-11-22 0 1.610 1.610 1.700 1.600 1.600 10,000 16,000 1.6000 0.872 0.872 0.921 0.867 0.867 18,456 0.8669 -5.29%
2012-11-21 0 1.700 1.610 1.800 - - 0 0 - 0.921 0.872 0.975 - - 0 - 0.00%
2012-11-20 0 1.700 1.620 1.770 - - 0 0 - 0.921 0.878 0.959 - - 0 - 0.00%
2012-11-19 0 1.700 1.620 1.800 - - 0 0 - 0.921 0.878 0.975 - - 0 - 0.00%
2012-11-16 0 1.700 1.660 1.750 - - 0 0 - 0.921 0.899 0.948 - - 0 - 0.00%
2012-11-15 0 1.700 1.660 1.800 - - 0 0 - 0.921 0.899 0.975 - - 0 - 0.00%
2012-11-14 0 1.700 1.650 1.850 1.700 1.700 86,000 146,200 1.7000 0.921 0.894 1.002 0.921 0.921 158,724 0.9211 0.00%
2012-11-13 0 1.700 1.700 1.780 1.650 1.650 10,000 16,500 1.6500 0.921 0.921 0.964 0.894 0.894 18,456 0.8940 -3.41%
2012-11-12 0 1.760 1.730 1.800 1.720 1.760 46,000 80,580 1.7517 0.954 0.937 0.975 0.932 0.954 84,899 0.9491 2.33%
2012-11-09 0 1.720 1.720 1.780 - - 0 0 - 0.932 0.932 0.964 - - 0 - 0.00%
2012-11-08 0 1.720 1.680 1.780 1.720 1.780 340,000 599,420 1.7630 0.932 0.910 0.964 0.932 0.964 627,515 0.9552 -0.58%
2012-11-07 0 1.730 1.660 1.750 1.720 1.730 160,000 276,560 1.7285 0.937 0.899 0.948 0.932 0.937 295,301 0.9365 0.00%
2012-11-06 0 1.730 1.730 1.780 1.730 1.730 60,000 103,800 1.7300 0.937 0.937 0.964 0.937 0.937 110,738 0.9373 0.00%
2012-11-05 0 1.730 1.730 1.850 1.730 1.730 50,000 86,500 1.7300 0.937 0.937 1.002 0.937 0.937 92,282 0.9373 0.00%
2012-11-02 0 1.730 1.700 1.730 1.700 1.740 108,000 184,440 1.7078 0.937 0.921 0.937 0.921 0.943 199,328 0.9253 1.76%
2012-11-01 0 1.700 1.650 1.720 1.690 1.700 78,000 132,560 1.6995 0.921 0.894 0.932 0.916 0.921 143,959 0.9208 4.29%
2012-10-31 0 1.630 1.680 1.750 1.680 1.680 40,000 67,200 1.6800 0.883 0.910 0.948 0.910 0.910 73,825 0.9103 1.24%
2012-10-30 0 1.610 1.610 1.690 1.600 1.600 30,000 48,000 1.6000 0.872 0.872 0.916 0.867 0.867 55,369 0.8669 0.62%
2012-10-29 0 1.600 1.580 1.650 1.570 1.600 104,000 166,280 1.5988 0.867 0.856 0.894 0.851 0.867 191,946 0.8663 -3.03%
2012-10-26 0 1.650 1.560 1.650 - - 0 0 - 0.894 0.845 0.894 - - 0 - 0.00%
2012-10-25 0 1.650 1.530 1.690 1.540 1.650 84,000 133,720 1.5919 0.894 0.829 0.916 0.834 0.894 155,033 0.8625 -2.37%
2012-10-24 0 1.690 1.600 1.690 1.700 1.700 8,000 13,600 1.7000 0.916 0.867 0.916 0.921 0.921 14,765 0.9211 6.29%
2012-10-22 0 1.590 1.550 1.700 1.570 1.590 40,000 63,000 1.5750 0.861 0.840 0.921 0.851 0.861 73,825 0.8534 1.92%
2012-10-19 0 1.560 1.560 1.780 - - 0 0 - 0.845 0.845 0.964 - - 0 - 0.65%
2012-10-18 0 1.550 1.540 1.550 1.540 1.550 128,000 197,720 1.5447 0.840 0.834 0.840 0.834 0.840 236,241 0.8369 0.00%
2012-10-17 0 1.550 1.500 1.550 - - 0 0 - 0.840 0.813 0.840 - - 0 - 0.00%
2012-10-16 0 1.550 1.440 1.600 1.550 1.550 150,000 232,500 1.5500 0.840 0.780 0.867 0.840 0.840 276,845 0.8398 0.00%
2012-10-15 0 1.550 1.430 1.790 - - 0 0 - 0.840 0.775 0.970 - - 0 - 0.00%
2012-10-12 0 1.550 1.510 1.550 - - 0 0 - 0.840 0.818 0.840 - - 0 - 0.00%
2012-10-11 0 1.550 1.430 1.600 - - 0 0 - 0.840 0.775 0.867 - - 0 - 0.00%
2012-10-10 0 1.550 1.430 1.580 1.550 1.550 20,000 31,000 1.5500 0.840 0.775 0.856 0.840 0.840 36,913 0.8398 2.65%
2012-10-09 0 1.510 1.510 1.600 1.510 1.510 6,000 9,060 1.5100 0.818 0.818 0.867 0.818 0.818 11,074 0.8181 0.00%
2012-10-08 0 1.510 1.490 1.590 - - 80,000 116,000 1.4500 0.818 0.807 0.861 - - 147,651 0.7856 0.00%
2012-10-05 0 1.510 1.510 1.680 1.500 1.510 100,000 150,040 1.5004 0.818 0.818 0.910 0.813 0.818 184,563 0.8129 0.00%
2012-10-04 0 1.510 1.510 1.600 - - 0 0 - 0.818 0.818 0.867 - - 0 - 0.67%
2012-10-03 0 1.500 1.480 1.600 - - 0 0 - 0.813 0.802 0.867 - - 0 - 0.00%
2012-09-28 0 1.500 1.500 1.600 - - 20,000 30,000 1.5000 0.813 0.813 0.867 - - 36,913 0.8127 0.00%
2012-09-27 0 1.500 1.450 1.600 1.500 1.500 50,000 75,000 1.5000 0.813 0.786 0.867 0.813 0.813 92,282 0.8127 0.00%
2012-09-26 0 1.500 1.490 1.650 - - 0 0 - 0.813 0.807 0.894 - - 0 - 0.00%
2012-09-25 0 1.500 1.500 1.730 1.500 1.530 86,000 130,800 1.5209 0.813 0.813 0.937 0.813 0.829 158,724 0.8241 -1.32%
2012-09-24 0 1.520 1.440 1.550 - - 0 0 - 0.824 0.780 0.840 - - 0 - -0.65%
2012-09-21 0 1.530 1.530 1.590 - - 0 0 - 0.829 0.829 0.861 - - 0 - 2.00%
2012-09-20 0 1.500 1.500 1.600 - - 0 0 - 0.813 0.813 0.867 - - 0 - 0.00%
2012-09-19 0 1.500 1.440 1.670 1.500 1.510 90,000 135,200 1.5022 0.813 0.780 0.905 0.813 0.818 166,107 0.8139 0.00%
2012-09-18 0 1.500 1.500 1.680 1.500 1.500 10,000 15,000 1.5000 0.813 0.813 0.910 0.813 0.813 18,456 0.8127 0.00%
2012-09-17 0 1.500 1.500 1.640 - - 0 0 - 0.813 0.813 0.889 - - 0 - 0.00%
2012-09-14 0 1.500 1.430 1.520 - - 0 0 - 0.813 0.775 0.824 - - 0 - 0.00%
2012-09-13 0 1.500 1.440 1.500 - - 0 0 - 0.813 0.780 0.813 - - 0 - 0.00%
2012-09-12 0 1.500 1.440 1.500 1.430 1.500 110,000 161,500 1.4682 0.813 0.780 0.813 0.775 0.813 203,020 0.7955 -1.32%
2012-09-11 0 1.520 1.450 1.550 - - 0 0 - 0.824 0.786 0.840 - - 0 - 0.00%
2012-09-10 0 1.520 1.520 1.550 1.520 1.520 10,000 15,200 1.5200 0.824 0.824 0.840 0.824 0.824 18,456 0.8236 0.00%
2012-09-07 0 1.520 1.430 1.550 - - 0 0 - 0.824 0.775 0.840 - - 0 - 0.00%
2012-09-06 0 1.520 1.460 1.540 - - 0 0 - 0.824 0.791 0.834 - - 0 - 0.00%
2012-09-05 0 1.520 1.490 1.520 1.500 1.520 234,000 351,560 1.5024 0.824 0.807 0.824 0.813 0.824 431,878 0.8140 -10.59%
2012-09-04 0 1.700 1.490 1.700 1.490 1.700 42,000 63,000 1.5000 0.921 0.807 0.921 0.807 0.921 77,517 0.8127 13.33%
2012-09-03 0 1.500 1.460 1.500 1.480 1.500 100,000 149,000 1.4900 0.813 0.791 0.813 0.802 0.813 184,563 0.8073 0.00%
2012-08-31 0 1.500 1.460 1.600 - - 0 0 - 0.813 0.791 0.867 - - 0 - 0.00%
2012-08-30 0 1.500 1.470 1.650 - - 0 0 - 0.813 0.796 0.894 - - 0 - 0.00%
2012-08-29 0 1.500 1.450 1.780 - - 0 0 - 0.813 0.786 0.964 - - 0 - 0.00%
2012-08-28 0 1.500 1.480 1.500 1.500 1.500 86,000 129,000 1.5000 0.813 0.802 0.813 0.813 0.813 158,724 0.8127 0.67%
2012-08-27 0 1.490 1.460 1.500 1.480 1.490 200,000 296,700 1.4835 0.807 0.791 0.813 0.802 0.807 369,127 0.8038 0.68%
2012-08-24 0 1.480 1.450 1.480 1.480 1.480 30,000 44,400 1.4800 0.802 0.786 0.802 0.802 0.802 55,369 0.8019 -0.67%
2012-08-23 0 1.490 1.490 1.500 1.490 1.500 164,000 245,960 1.4998 0.807 0.807 0.813 0.807 0.813 302,684 0.8126 -0.67%
2012-08-22 0 1.500 1.490 1.530 - - 0 0 - 0.813 0.807 0.829 - - 0 - 0.00%
2012-08-21 0 1.500 1.470 1.520 - - 0 0 - 0.813 0.796 0.824 - - 0 - 0.00%
2012-08-20 0 1.500 1.480 1.510 - - 0 0 - 0.813 0.802 0.818 - - 0 - 0.00%
2012-08-17 0 1.500 1.450 1.500 1.490 1.500 220,000 328,400 1.4927 0.813 0.786 0.813 0.807 0.813 406,039 0.8088 4.17%
2012-08-16 0 1.440 1.440 1.490 - - 0 0 - 0.780 0.780 0.807 - - 0 - 0.00%
2012-08-15 0 1.440 1.440 1.490 - - 0 0 - 0.780 0.780 0.807 - - 0 - 0.00%
2012-08-14 0 1.440 1.430 1.490 - - 0 0 - 0.780 0.775 0.807 - - 0 - 0.00%
2012-08-13 0 1.440 1.440 1.490 1.430 1.430 10,000 14,300 1.4300 0.780 0.780 0.807 0.775 0.775 18,456 0.7748 -2.04%
2012-08-10 0 1.470 1.450 1.480 1.470 1.470 50,000 73,500 1.4700 0.796 0.786 0.802 0.796 0.796 92,282 0.7965 2.80%
2012-08-09 0 1.430 1.430 1.480 1.430 1.490 54,000 77,460 1.4344 0.775 0.775 0.802 0.775 0.807 99,664 0.7772 -1.38%
2012-08-08 0 1.450 1.440 1.490 - - 0 0 - 0.786 0.780 0.807 - - 0 - 0.00%
2012-08-07 0 1.450 1.430 1.480 1.450 1.450 100,000 145,000 1.4500 0.786 0.775 0.802 0.786 0.786 184,563 0.7856 1.40%
2012-08-06 0 1.430 1.430 1.440 1.420 1.440 110,000 156,680 1.4244 0.775 0.775 0.780 0.769 0.780 203,020 0.7717 0.00%
2012-08-03 0 1.430 1.430 1.450 1.420 1.440 156,000 223,180 1.4306 0.775 0.775 0.786 0.769 0.780 287,919 0.7751 -1.38%
2012-08-02 0 1.450 1.440 1.450 - - 0 0 - 0.786 0.780 0.786 - - 0 - -0.68%
2012-08-01 0 1.460 1.440 1.460 1.460 1.460 30,150 44,019 1.4600 0.791 0.780 0.791 0.791 0.791 55,646 0.7911 0.00%
2012-07-31 0 1.460 1.440 1.460 1.460 1.460 50,000 73,000 1.4600 0.791 0.780 0.791 0.791 0.791 92,282 0.7911 1.39%
2012-07-30 0 1.440 1.440 1.460 1.440 1.450 50,000 72,040 1.4408 0.780 0.780 0.791 0.780 0.786 92,282 0.7807 -0.69%
2012-07-27 0 1.450 1.450 1.480 - - 0 0 - 0.786 0.786 0.802 - - 0 - 0.00%
2012-07-26 0 1.450 1.450 1.480 - - 0 0 - 0.786 0.786 0.802 - - 0 - 0.00%
2012-07-25 0 1.450 1.450 1.480 1.450 1.450 12,000 17,400 1.4500 0.786 0.786 0.802 0.786 0.786 22,148 0.7856 0.00%
2012-07-24 0 1.450 1.450 1.500 - - 0 0 - 0.786 0.786 0.813 - - 0 - 0.00%
2012-07-23 0 1.450 1.450 1.500 1.450 1.450 84,000 121,800 1.4500 0.786 0.786 0.813 0.786 0.786 155,033 0.7856 -2.03%
2012-07-20 0 1.480 1.450 1.500 - - 0 0 - 0.802 0.786 0.813 - - 0 - 0.00%
2012-07-19 0 1.480 1.450 1.480 - - 0 0 - 0.802 0.786 0.802 - - 0 - 0.00%
2012-07-18 0 1.480 1.450 1.500 - - 0 0 - 0.802 0.786 0.813 - - 0 - 0.00%
2012-07-17 0 1.480 1.450 1.500 - - 0 0 - 0.802 0.786 0.813 - - 0 - 0.00%
2012-07-16 0 1.480 1.450 1.500 - - 0 0 - 0.802 0.786 0.813 - - 0 - 0.00%
2012-07-13 0 1.480 1.480 1.500 - - 0 0 - 0.802 0.802 0.813 - - 0 - 0.00%
2012-07-12 0 1.480 1.420 1.500 - - 0 0 - 0.802 0.769 0.813 - - 0 - 0.00%
2012-07-11 0 1.480 1.420 1.500 - - 0 0 - 0.802 0.769 0.813 - - 0 - 0.00%
2012-07-10 0 1.480 1.420 1.500 - - 0 0 - 0.802 0.769 0.813 - - 0 - 0.00%
2012-07-09 0 1.480 1.420 1.600 - - 0 0 - 0.802 0.769 0.867 - - 0 - 0.00%
2012-07-06 0 1.480 1.420 1.560 - - 0 0 - 0.802 0.769 0.845 - - 0 - 0.00%
2012-07-05 0 1.480 1.430 1.600 - - 0 0 - 0.802 0.775 0.867 - - 0 - 0.00%
2012-07-04 0 1.480 1.480 1.540 1.480 1.480 194,000 287,120 1.4800 0.802 0.802 0.834 0.802 0.802 358,053 0.8019 -3.27%
2012-07-03 0 1.530 1.460 1.570 1.240 1.570 110,000 167,060 1.5187 0.829 0.791 0.851 0.672 0.851 203,020 0.8229 -4.38%
2012-06-29 0 1.600 1.560 1.600 - - 0 0 - 0.867 0.845 0.867 - - 0 - -5.88%
2012-06-28 0 1.700 1.550 1.710 1.700 1.700 10,000 17,000 1.7000 0.921 0.840 0.927 0.921 0.921 18,456 0.9211 7.59%
2012-06-27 0 1.580 1.550 1.710 - - 0 0 - 0.856 0.840 0.927 - - 0 - 0.00%
2012-06-26 0 1.580 1.550 1.700 - - 0 0 - 0.856 0.840 0.921 - - 0 - 0.00%
2012-06-25 0 1.580 1.550 1.710 - - 0 0 - 0.856 0.840 0.927 - - 0 - 0.00%
2012-06-22 0 1.580 1.550 1.580 - - 0 0 - 0.856 0.840 0.856 - - 0 - 0.00%
2012-06-21 0 1.580 1.550 1.690 - - 6,000 9,720 1.6200 0.856 0.840 0.916 - - 11,074 0.8777 0.00%
2012-06-20 0 1.580 1.560 1.710 - - 0 0 - 0.856 0.845 0.927 - - 0 - 0.00%
2012-06-19 0 1.580 1.550 1.700 - - 0 0 - 0.856 0.840 0.921 - - 0 - 0.00%
2012-06-18 0 1.580 1.550 1.700 - - 0 0 - 0.856 0.840 0.921 - - 0 - 0.00%
2012-06-15 0 1.580 1.580 1.680 - - 0 0 - 0.856 0.856 0.910 - - 0 - 1.28%
2012-06-14 0 1.560 1.550 1.690 - - 0 0 - 0.845 0.840 0.916 - - 0 - 0.00%
2012-06-13 0 1.560 1.560 1.690 - - 0 0 - 0.845 0.845 0.916 - - 0 - 0.00%
2012-06-12 0 1.560 1.550 1.590 - - 0 0 - 0.845 0.840 0.861 - - 0 - 0.00%
2012-06-11 0 1.560 1.550 1.690 - - 0 0 - 0.845 0.840 0.916 - - 0 - 0.00%
2012-06-08 0 1.560 1.550 1.690 - - 0 0 - 0.845 0.840 0.916 - - 0 - 0.00%
2012-06-07 0 1.560 1.560 1.680 - - 0 0 - 0.845 0.845 0.910 - - 0 - 0.65%
2012-06-06 0 1.550 1.550 1.680 1.550 1.550 16,000 24,800 1.5500 0.840 0.840 0.910 0.840 0.840 29,530 0.8398 0.00%
2012-06-05 0 1.550 1.550 1.610 1.520 1.550 32,000 49,540 1.5481 0.840 0.840 0.872 0.824 0.840 59,060 0.8388 -3.13%
2012-06-04 0 1.600 1.500 1.700 - - 0 0 - 0.867 0.813 0.921 - - 0 - 0.00%
2012-06-01 0 1.600 1.550 1.750 1.600 1.600 50,000 80,000 1.6000 0.867 0.840 0.948 0.867 0.867 92,282 0.8669 0.00%
2012-05-31 0 1.600 1.550 1.700 - - 0 0 - 0.867 0.840 0.921 - - 0 - 0.00%
2012-05-30 0 1.600 1.500 1.700 - - 0 0 - 0.867 0.813 0.921 - - 0 - 0.00%
2012-05-29 0 1.600 1.600 1.710 - - 0 0 - 0.867 0.867 0.927 - - 0 - 2.56%
2012-05-28 0 1.560 1.560 1.800 - - 0 0 - 0.845 0.845 0.975 - - 0 - 0.00%
2012-05-25 0 1.560 1.560 1.750 1.560 1.560 4,000 6,240 1.5600 0.845 0.845 0.948 0.845 0.845 7,383 0.8452 0.00%
2012-05-24 0 1.560 1.560 1.730 - - 0 0 - 0.845 0.845 0.937 - - 0 - 0.00%
2012-05-23 0 1.560 1.550 1.720 - - 0 0 - 0.845 0.840 0.932 - - 0 - 0.00%
2012-05-22 0 1.560 1.560 1.720 1.550 1.550 50,000 77,500 1.5500 0.845 0.845 0.932 0.840 0.840 92,282 0.8398 -2.50%
2012-05-21 0 1.600 1.550 1.740 - - 0 0 - 0.867 0.840 0.943 - - 0 - 0.00%
2012-05-18 0 1.600 1.550 1.700 1.600 1.610 80,000 128,900 1.6113 0.867 0.840 0.921 0.867 0.872 147,651 0.8730 -7.51%
2012-05-17 0 1.730 1.610 1.730 - - 0 0 - 0.937 0.872 0.937 - - 0 - 0.00%
2012-05-16 0 1.730 1.630 1.730 - - 0 0 - 0.937 0.883 0.937 - - 0 - 0.00%
2012-05-15 0 1.730 1.650 1.740 - - 0 0 - 0.937 0.894 0.943 - - 0 - 0.00%
2012-05-14 0 1.730 1.650 1.790 - - 0 0 - 0.937 0.894 0.970 - - 0 - 0.00%
2012-05-11 0 1.730 1.630 1.850 - - 0 0 - 0.937 0.883 1.002 - - 0 - 0.00%
2012-05-10 0 1.730 1.640 1.750 - - 0 0 - 0.937 0.889 0.948 - - 0 - 0.00%
2012-05-09 0 1.730 1.650 1.760 1.730 1.730 20,000 34,600 1.7300 0.937 0.894 0.954 0.937 0.937 36,913 0.9373 4.85%
2012-05-08 0 1.650 1.650 1.850 - - 0 0 - 0.894 0.894 1.002 - - 0 - 0.00%
2012-05-07 0 1.650 1.640 1.740 - - 12,000 22,200 1.8500 0.894 0.889 0.943 - - 22,148 1.0024 0.00%
2012-05-04 0 1.650 1.650 1.710 - - 0 0 - 0.894 0.894 0.927 - - 0 - 1.23%
2012-05-03 0 1.630 1.610 1.780 - - 0 0 - 0.883 0.872 0.964 - - 0 - 0.00%
2012-05-02 0 1.630 1.630 1.790 - - 0 0 - 0.883 0.883 0.970 - - 0 - 0.00%
2012-04-30 0 1.630 1.630 1.720 - - 0 0 - 0.883 0.883 0.932 - - 0 - 0.00%
2012-04-27 0 1.630 1.620 1.710 - - 0 0 - 0.883 0.878 0.927 - - 0 - 0.00%
2012-04-26 0 1.630 1.630 1.700 1.610 1.610 10,000 16,100 1.6100 0.883 0.883 0.921 0.872 0.872 18,456 0.8723 0.00%
2012-04-25 0 1.630 1.630 1.700 - - 0 0 - 0.883 0.883 0.921 - - 0 - 0.00%
2012-04-24 0 1.630 1.630 1.700 - - 0 0 - 0.883 0.883 0.921 - - 0 - 0.00%
2012-04-23 0 1.630 1.610 1.750 - - 0 0 - 0.883 0.872 0.948 - - 0 - 0.00%
2012-04-20 0 1.630 1.630 1.710 - - 0 0 - 0.883 0.883 0.927 - - 0 - 0.00%
2012-04-19 0 1.630 1.630 1.710 - - 0 0 - 0.883 0.883 0.927 - - 0 - 0.00%
2012-04-18 0 1.630 1.630 1.710 - - 0 0 - 0.883 0.883 0.927 - - 0 - 0.00%
2012-04-17 0 1.630 1.630 1.700 - - 0 0 - 0.883 0.883 0.921 - - 0 - 0.00%
2012-04-16 0 1.630 1.630 1.700 - - 0 0 - 0.883 0.883 0.921 - - 0 - 0.00%
2012-04-13 0 1.630 1.630 1.700 - - 0 0 - 0.883 0.883 0.921 - - 0 - 0.00%
2012-04-12 0 1.630 1.630 1.700 1.630 1.630 10,000 16,300 1.6300 0.883 0.883 0.921 0.883 0.883 18,456 0.8832 -1.81%
2012-04-11 0 1.660 1.660 1.710 1.650 1.650 8,000 13,200 1.6500 0.899 0.899 0.927 0.894 0.894 14,765 0.8940 0.61%
2012-04-10 0 1.650 1.650 1.700 1.650 1.650 30,000 49,500 1.6500 0.894 0.894 0.921 0.894 0.894 55,369 0.8940 0.00%
2012-04-05 0 1.650 1.650 1.710 1.650 1.650 12,000 19,800 1.6500 0.894 0.894 0.927 0.894 0.894 22,148 0.8940 -0.60%
2012-04-03 0 1.660 1.650 1.710 - - 0 0 - 0.899 0.894 0.927 - - 0 - 0.00%
2012-04-02 0 1.660 1.650 1.840 - - 0 0 - 0.899 0.894 0.997 - - 0 - 0.00%
2012-03-30 0 1.660 1.660 1.780 1.600 1.600 10,000 16,000 1.6000 0.899 0.899 0.964 0.867 0.867 18,456 0.8669 -2.92%
2012-03-29 0 1.710 1.580 1.880 - - 0 0 - 0.927 0.856 1.019 - - 0 - 0.00%
2012-03-28 0 1.710 1.560 1.890 - - 0 0 - 0.927 0.845 1.024 - - 0 - 0.00%
2012-03-27 0 1.710 1.640 1.880 1.700 1.710 66,000 112,840 1.7097 0.927 0.889 1.019 0.921 0.927 121,812 0.9263 0.59%
2012-03-26 0 1.700 1.700 1.710 - - 0 0 - 0.921 0.921 0.927 - - 0 - 0.00%
2012-03-23 0 1.700 1.650 1.710 - - 0 0 - 0.921 0.894 0.927 - - 0 - 0.00%
2012-03-22 0 1.700 1.590 1.700 1.700 1.700 30,000 51,000 1.7000 0.921 0.861 0.921 0.921 0.921 55,369 0.9211 0.00%
2012-03-21 0 1.700 1.650 1.700 - - 0 0 - 0.921 0.894 0.921 - - 0 - 0.00%
2012-03-20 0 1.700 1.630 1.710 - - 0 0 - 0.921 0.883 0.927 - - 0 - 0.00%
2012-03-19 0 1.700 1.600 1.710 - - 0 0 - 0.921 0.867 0.927 - - 0 - 0.00%
2012-03-16 0 1.700 1.630 1.700 - - 0 0 - 0.921 0.883 0.921 - - 0 - 0.00%
2012-03-15 0 1.700 1.650 1.700 - - 0 0 - 0.921 0.894 0.921 - - 0 - -0.58%
2012-03-14 0 1.710 1.640 1.710 1.650 1.710 12,000 20,160 1.6800 0.927 0.889 0.927 0.894 0.927 22,148 0.9103 3.64%
2012-03-13 0 1.650 1.640 1.710 - - 0 0 - 0.894 0.889 0.927 - - 0 - 0.00%
2012-03-12 0 1.650 1.620 1.710 - - 0 0 - 0.894 0.878 0.927 - - 0 - 0.00%
2012-03-09 0 1.650 1.650 1.690 1.550 1.650 18,000 28,700 1.5944 0.894 0.894 0.916 0.840 0.894 33,221 0.8639 -1.79%
2012-03-08 0 1.680 1.680 1.700 - - 0 0 - 0.910 0.910 0.921 - - 0 - 0.60%
2012-03-07 0 1.670 1.660 1.710 - - 0 0 - 0.905 0.899 0.927 - - 0 - 0.00%
2012-03-06 0 1.670 1.670 1.710 - - 0 0 - 0.905 0.905 0.927 - - 0 - 0.00%
2012-03-05 0 1.670 1.670 1.710 1.670 1.670 6,000 10,020 1.6700 0.905 0.905 0.927 0.905 0.905 11,074 0.9048 0.00%
2012-03-02 0 1.670 1.670 1.710 - - 0 0 - 0.905 0.905 0.927 - - 0 - 0.00%
2012-03-01 0 1.670 1.670 1.700 1.670 1.670 8,000 13,360 1.6700 0.905 0.905 0.921 0.905 0.905 14,765 0.9048 0.60%
2012-02-29 0 1.660 1.660 1.700 1.660 1.710 36,000 61,260 1.7017 0.899 0.899 0.921 0.899 0.927 66,443 0.9220 -2.92%
2012-02-28 0 1.710 1.660 1.750 1.710 1.710 100,000 171,000 1.7100 0.927 0.899 0.948 0.927 0.927 184,563 0.9265 -2.29%
2012-02-27 0 1.750 1.710 1.760 1.700 1.750 32,000 55,900 1.7469 0.948 0.927 0.954 0.921 0.948 59,060 0.9465 2.94%
2012-02-24 0 1.700 1.660 1.710 1.700 1.790 80,000 137,900 1.7238 0.921 0.899 0.927 0.921 0.970 147,651 0.9340 0.00%
2012-02-23 0 1.700 1.700 1.790 1.700 1.710 10,000 17,040 1.7040 0.921 0.921 0.970 0.921 0.927 18,456 0.9233 0.00%
2012-02-22 0 1.700 1.700 1.770 - - 0 0 - 0.921 0.921 0.959 - - 0 - 0.00%
2012-02-21 0 1.700 1.700 1.770 1.700 1.700 22,000 37,400 1.7000 0.921 0.921 0.959 0.921 0.921 40,604 0.9211 -2.86%
2012-02-20 0 1.750 1.720 1.770 1.750 1.750 24,000 42,000 1.7500 0.948 0.932 0.959 0.948 0.948 44,295 0.9482 1.74%
2012-02-17 0 1.720 1.700 1.740 1.720 1.720 72,000 123,840 1.7200 0.932 0.921 0.943 0.932 0.932 132,886 0.9319 -2.27%
2012-02-16 0 1.760 1.710 1.760 1.710 1.760 164,000 283,300 1.7274 0.954 0.927 0.954 0.927 0.954 302,684 0.9360 4.76%
2012-02-15 0 1.680 1.680 1.720 1.680 1.680 14,000 23,520 1.6800 0.910 0.910 0.932 0.910 0.910 25,839 0.9103 0.00%
2012-02-14 0 1.680 1.670 1.710 - - 0 0 - 0.910 0.905 0.927 - - 0 - 0.00%
2012-02-13 0 1.680 1.680 1.710 - - 0 0 - 0.910 0.910 0.927 - - 0 - 0.00%
2012-02-10 0 1.680 1.670 1.700 1.680 1.680 30,000 50,400 1.6800 0.910 0.905 0.921 0.910 0.910 55,369 0.9103 0.00%
2012-02-09 0 1.680 1.670 1.720 - - 0 0 - 0.910 0.905 0.932 - - 0 - 0.00%
2012-02-08 0 1.680 1.630 1.740 - - 0 0 - 0.910 0.883 0.943 - - 0 - 0.00%
2012-02-07 0 1.680 1.680 1.690 1.630 1.630 16,000 26,080 1.6300 0.910 0.910 0.916 0.883 0.883 29,530 0.8832 -1.18%
2012-02-06 0 1.700 1.570 1.700 - - 0 0 - 0.921 0.851 0.921 - - 0 - -0.58%
2012-02-03 0 1.710 1.670 1.800 - - 0 0 - 0.927 0.905 0.975 - - 0 - 0.00%
2012-02-02 0 1.710 1.600 1.710 1.680 1.720 20,000 33,840 1.6920 0.927 0.867 0.927 0.910 0.932 36,913 0.9168 1.79%
2012-02-01 0 1.680 1.680 1.750 1.680 1.680 50,000 84,000 1.6800 0.910 0.910 0.948 0.910 0.910 92,282 0.9103 -1.18%
2012-01-31 0 1.700 1.680 1.720 1.700 1.700 30,000 51,000 1.7000 0.921 0.910 0.932 0.921 0.921 55,369 0.9211 0.00%
2012-01-30 0 1.700 1.680 1.710 1.600 1.700 24,000 39,200 1.6333 0.921 0.910 0.927 0.867 0.921 44,295 0.8850 -0.58%
2012-01-27 0 1.710 1.670 1.720 - - 0 0 - 0.927 0.905 0.932 - - 0 - 0.00%
2012-01-26 0 1.710 1.650 1.740 1.710 1.710 54,000 92,340 1.7100 0.927 0.894 0.943 0.927 0.927 99,664 0.9265 0.00%
2012-01-20 0 1.710 1.650 1.750 - - 0 0 - 0.927 0.894 0.948 - - 0 - 0.00%
2012-01-19 0 1.710 1.670 1.720 1.710 1.710 10,000 17,100 1.7100 0.927 0.905 0.932 0.927 0.927 18,456 0.9265 0.00%
2012-01-18 0 1.710 1.700 1.740 1.700 1.720 72,000 122,620 1.7031 0.927 0.921 0.943 0.921 0.932 132,886 0.9227 -6.56%
2012-01-17 0 1.830 1.710 1.830 1.700 1.860 140,000 243,520 1.7394 0.992 0.927 0.992 0.921 1.008 258,389 0.9425 10.91%
2012-01-16 0 1.650 1.580 1.690 1.650 1.650 30,000 49,500 1.6500 0.894 0.856 0.916 0.894 0.894 55,369 0.8940 -2.37%
2012-01-13 0 1.690 1.560 1.690 - - 0 0 - 0.916 0.845 0.916 - - 0 - -0.59%
2012-01-12 0 1.700 1.650 1.700 - - 0 0 - 0.921 0.894 0.921 - - 0 - 0.00%
2012-01-11 0 1.700 1.620 1.700 1.750 1.750 10,000 17,500 1.7500 0.921 0.878 0.921 0.948 0.948 18,456 0.9482 -2.86%
2012-01-10 0 1.750 1.590 1.750 - - 0 0 - 0.948 0.861 0.948 - - 0 - -0.57%
2012-01-09 0 1.760 1.600 1.760 1.780 1.900 6,000 10,760 1.7933 0.954 0.867 0.954 0.964 1.029 11,074 0.9717 1.73%
2012-01-06 0 1.730 1.620 1.730 1.940 1.940 2,000 3,880 1.9400 0.937 0.878 0.937 1.051 1.051 3,691 1.0511 1.76%
2012-01-05 0 1.700 1.610 1.700 1.700 1.700 50,000 85,000 1.7000 0.921 0.872 0.921 0.921 0.921 92,282 0.9211 1.80%
2012-01-04 0 1.670 1.570 1.750 - - 0 0 - 0.905 0.851 0.948 - - 0 - 0.00%
2012-01-03 0 1.670 1.620 1.700 - - 0 0 - 0.905 0.878 0.921 - - 0 - 0.00%
2011-12-30 0 1.670 1.600 1.670 - - 0 0 - 0.905 0.867 0.905 - - 0 - -1.18%
2011-12-29 0 1.690 1.620 1.690 - - 0 0 - 0.916 0.878 0.916 - - 0 - -0.59%
2011-12-28 0 1.700 1.630 1.700 - - 0 0 - 0.921 0.883 0.921 - - 0 - 0.00%
2011-12-23 0 1.700 1.660 1.700 - - 0 0 - 0.921 0.899 0.921 - - 0 - 0.00%
2011-12-22 0 1.700 1.630 1.740 - - 0 0 - 0.921 0.883 0.943 - - 0 - 0.00%
2011-12-21 0 1.700 1.630 1.740 1.700 1.700 50,000 85,000 1.7000 0.921 0.883 0.943 0.921 0.921 92,282 0.9211 2.41%
2011-12-20 0 1.660 1.640 1.730 - - 0 0 - 0.899 0.889 0.937 - - 0 - 0.00%
2011-12-19 0 1.660 1.660 1.710 1.660 1.660 6,000 9,960 1.6600 0.899 0.899 0.927 0.899 0.899 11,074 0.8994 -5.14%
2011-12-16 0 1.750 1.690 1.750 - - 0 0 - 0.948 0.916 0.948 - - 0 - 0.00%
2011-12-15 0 1.750 1.660 1.750 - - 0 0 - 0.948 0.899 0.948 - - 0 - 0.00%
2011-12-14 0 1.750 1.690 1.840 1.700 1.750 58,000 99,200 1.7103 0.948 0.916 0.997 0.921 0.948 107,047 0.9267 7.36%
2011-12-13 0 1.630 1.600 1.700 - - 0 0 - 0.883 0.867 0.921 - - 0 - 0.00%
2011-12-12 0 1.630 1.630 1.750 - - 0 0 - 0.883 0.883 0.948 - - 0 - 0.00%
2011-12-09 0 1.630 1.610 1.750 - - 0 0 - 0.883 0.872 0.948 - - 0 - 0.00%
2011-12-08 0 1.630 1.630 1.690 1.630 1.630 20,000 32,600 1.6300 0.883 0.883 0.916 0.883 0.883 36,913 0.8832 -4.12%
2011-12-07 0 1.700 1.680 1.700 - - 0 0 - 0.921 0.910 0.921 - - 0 - 0.00%
2011-12-06 0 1.700 1.600 1.700 - - 0 0 - 0.921 0.867 0.921 - - 0 - 0.00%
2011-12-05 0 1.700 1.560 1.850 - - 0 0 - 0.921 0.845 1.002 - - 0 - 0.00%
2011-12-02 0 1.700 1.630 1.750 - - 0 0 - 0.921 0.883 0.948 - - 0 - 0.00%
2011-12-01 0 1.700 1.700 1.740 1.700 1.730 50,000 85,600 1.7120 0.921 0.921 0.943 0.921 0.937 92,282 0.9276 -0.58%
2011-11-30 0 1.710 1.570 1.730 - - 0 0 - 0.927 0.851 0.937 - - 0 - 0.00%
2011-11-29 0 1.710 1.660 1.750 - - 0 0 - 0.927 0.899 0.948 - - 0 - 0.00%
2011-11-28 0 1.710 1.700 1.800 - - 0 0 - 0.927 0.921 0.975 - - 0 - 0.00%
2011-11-25 0 1.710 1.710 1.750 - - 0 0 - 0.927 0.927 0.948 - - 0 - 0.59%
2011-11-24 0 1.700 1.680 1.750 - - 0 0 - 0.921 0.910 0.948 - - 0 - 0.00%
2011-11-23 0 1.700 1.690 1.700 1.700 1.720 30,000 51,400 1.7133 0.921 0.916 0.921 0.921 0.932 55,369 0.9283 -1.73%
2011-11-22 0 1.730 1.730 1.750 1.730 1.740 12,000 20,860 1.7383 0.937 0.937 0.948 0.937 0.943 22,148 0.9419 -1.14%
2011-11-21 0 1.750 1.710 1.750 1.750 1.750 20,000 35,000 1.7500 0.948 0.927 0.948 0.948 0.948 36,913 0.9482 0.00%
2011-11-18 0 1.750 1.700 1.750 - - 0 0 - 0.948 0.921 0.948 - - 0 - 0.00%
2011-11-17 0 1.750 1.720 1.780 - - 0 0 - 0.948 0.932 0.964 - - 0 - 0.00%
2011-11-16 0 1.750 1.720 1.780 - - 0 0 - 0.948 0.932 0.964 - - 0 - 0.00%
2011-11-15 0 1.750 1.750 1.810 - - 0 0 - 0.948 0.948 0.981 - - 0 - 1.16%
2011-11-14 0 1.730 1.710 1.730 1.710 1.730 48,000 82,960 1.7283 0.937 0.927 0.937 0.927 0.937 88,590 0.9364 0.00%
2011-11-11 0 1.730 1.700 1.750 - - 0 0 - 0.937 0.921 0.948 - - 0 - 0.00%
2011-11-10 0 1.730 1.730 1.800 1.730 1.730 8,100 14,006 1.7291 0.937 0.937 0.975 0.937 0.937 14,950 0.9369 -1.14%
2011-11-09 0 1.750 1.720 1.780 - - 0 0 - 0.948 0.932 0.964 - - 0 - 0.00%
2011-11-08 0 1.750 1.720 1.750 1.700 1.780 80,000 138,360 1.7295 0.948 0.932 0.948 0.921 0.964 147,651 0.9371 -1.13%
2011-11-07 0 1.770 1.680 1.770 - - 0 0 - 0.959 0.910 0.959 - - 0 - 0.00%
2011-11-04 0 1.770 1.700 1.800 1.770 1.770 4,000 7,080 1.7700 0.959 0.921 0.975 0.959 0.959 7,383 0.9590 4.12%
2011-11-03 0 1.700 1.680 1.800 - - 0 0 - 0.921 0.910 0.975 - - 0 - 0.00%
2011-11-02 0 1.700 1.570 1.830 - - 0 0 - 0.921 0.851 0.992 - - 0 - 0.00%
2011-11-01 0 1.700 1.600 1.900 - - 0 0 - 0.921 0.867 1.029 - - 0 - 0.00%
2011-10-31 0 1.700 1.700 1.780 - - 0 0 - 0.921 0.921 0.964 - - 0 - 0.00%
2011-10-28 0 1.700 1.700 1.760 1.690 1.700 114,000 193,600 1.6982 0.921 0.921 0.954 0.916 0.921 210,402 0.9201 0.00%
2011-10-27 0 1.700 1.680 1.800 - - 0 0 - 0.921 0.910 0.975 - - 0 - 0.00%
2011-10-26 0 1.700 1.650 1.750 1.700 1.700 64,000 108,800 1.7000 0.921 0.894 0.948 0.921 0.921 118,120 0.9211 0.00%
2011-10-25 0 1.700 1.700 1.850 - - 0 0 - 0.921 0.921 1.002 - - 0 - 0.00%
2011-10-24 0 1.700 1.700 2.040 - - 0 0 - 0.921 0.921 1.105 - - 0 - 3.03%
2011-10-21 0 1.650 1.650 1.750 1.650 1.650 6,000 9,900 1.6500 0.894 0.894 0.948 0.894 0.894 11,074 0.8940 -2.94%
2011-10-20 0 1.700 1.660 1.800 - - 0 0 - 0.921 0.899 0.975 - - 0 - 0.00%
2011-10-19 0 1.700 1.700 1.720 1.700 1.720 504,000 856,880 1.7002 0.921 0.921 0.932 0.921 0.932 930,199 0.9212 11.84%
2011-10-18 0 1.520 1.470 1.780 - - 0 0 - 0.824 0.796 0.964 - - 0 - 0.00%
2011-10-17 0 1.520 1.510 1.780 1.520 1.520 10,000 15,200 1.5200 0.824 0.818 0.964 0.824 0.824 18,456 0.8236 0.00%
2011-10-14 0 1.520 1.480 1.700 - - 0 0 - 0.824 0.802 0.921 - - 0 - 0.00%
2011-10-13 0 1.520 1.500 1.770 - - 0 0 - 0.824 0.813 0.959 - - 0 - 0.00%
2011-10-12 0 1.520 1.520 1.770 1.500 1.500 14,000 21,080 1.5057 0.824 0.824 0.959 0.813 0.813 25,839 0.8158 2.70%
2011-10-11 0 1.480 1.480 1.760 1.480 1.480 22,000 32,560 1.4800 0.802 0.802 0.954 0.802 0.802 40,604 0.8019 0.00%
2011-10-10 0 1.480 1.480 1.750 - - 0 0 - 0.802 0.802 0.948 - - 0 - 1.37%
2011-10-07 0 1.460 1.460 1.550 1.430 1.430 20,000 29,300 1.4650 0.791 0.791 0.840 0.775 0.775 36,913 0.7938 -2.67%
2011-10-06 0 1.500 1.500 1.550 1.450 1.450 14,000 20,300 1.4500 0.813 0.813 0.840 0.786 0.786 25,839 0.7856 -3.23%
2011-10-04 0 1.550 1.480 1.550 - - 0 0 - 0.840 0.802 0.840 - - 0 - 0.00%
2011-10-03 0 1.550 1.400 1.550 - - 0 0 - 0.840 0.759 0.840 - - 0 - 0.00%
2011-09-30 0 1.550 1.430 1.550 - - 2,000 3,100 1.5500 0.840 0.775 0.840 - - 3,691 0.8398 0.00%
2011-09-28 0 1.550 1.430 1.640 - - 0 0 - 0.840 0.775 0.889 - - 0 - 0.00%
2011-09-27 0 1.550 1.500 1.590 - - 0 0 - 0.840 0.813 0.861 - - 0 - 0.00%
2011-09-26 0 1.550 1.430 1.550 1.540 1.550 16,000 24,740 1.5463 0.840 0.775 0.840 0.834 0.840 29,530 0.8378 0.00%
2011-09-23 0 1.550 1.490 1.700 - - 0 0 - 0.840 0.807 0.921 - - 0 - 0.00%
2011-09-22 0 1.550 1.550 1.700 1.550 1.600 14,000 21,960 1.5686 0.840 0.840 0.921 0.840 0.867 25,839 0.8499 -4.91%
2011-09-21 0 1.630 1.610 1.680 1.510 1.630 34,000 52,980 1.5582 0.883 0.872 0.910 0.818 0.883 62,752 0.8443 -2.98%
2011-09-20 0 1.680 1.680 1.780 1.610 1.630 28,000 45,600 1.6286 0.910 0.910 0.964 0.872 0.883 51,678 0.8824 -1.18%
2011-09-19 0 1.700 1.550 1.700 - - 0 0 - 0.921 0.840 0.921 - - 0 - 0.00%
2011-09-16 0 1.700 1.580 1.780 - - 0 0 - 0.921 0.856 0.964 - - 0 - 0.00%
2011-09-15 0 1.700 1.580 1.780 - - 0 0 - 0.921 0.856 0.964 - - 0 - 0.00%
2011-09-14 0 1.700 1.700 1.780 - - 0 0 - 0.921 0.921 0.964 - - 0 - 0.59%
2011-09-12 0 1.690 1.600 1.780 - - 0 0 - 0.916 0.867 0.964 - - 0 - 0.00%
2011-09-09 0 1.690 1.630 1.780 - - 0 0 - 0.916 0.883 0.964 - - 0 - 0.00%
2011-09-08 0 1.690 1.650 1.780 - - 0 0 - 0.916 0.894 0.964 - - 0 - 0.00%
2011-09-07 0 1.690 1.690 1.750 1.530 1.670 12,000 18,720 1.5600 0.916 0.916 0.948 0.829 0.905 22,148 0.8452 -0.59%
2011-09-06 0 1.700 1.670 1.780 - - 0 0 - 0.921 0.905 0.964 - - 0 - 0.00%
2011-09-05 0 1.700 1.610 1.780 - - 0 0 - 0.921 0.872 0.964 - - 0 - 0.00%
2011-09-02 0 1.700 1.700 1.770 - - 0 0 - 0.921 0.921 0.959 - - 0 - 2.41%
2011-09-01 0 1.660 1.650 1.780 - - 0 0 - 0.899 0.894 0.964 - - 0 - 0.00%
2011-08-31 0 1.660 1.660 1.780 1.630 1.660 50,000 84,740 1.6948 0.899 0.899 0.964 0.883 0.899 92,282 0.9183 -1.19%
2011-08-30 0 1.680 1.640 1.790 - - 0 0 - 0.910 0.889 0.970 - - 0 - -0.00%
2011-08-29 0 1.700 1.700 1.830 - - 0 0 - 0.910 0.910 0.980 - - 0 - 1.19%
2011-08-26 0 1.680 1.630 1.750 - - 0 0 - 0.900 0.873 0.937 - - 0 - 0.00%
2011-08-25 0 1.680 1.680 1.750 - - 0 0 - 0.900 0.900 0.937 - - 0 - 0.00%
2011-08-24 0 1.680 1.680 1.840 1.630 1.680 22,000 36,160 1.6436 0.900 0.900 0.985 0.873 0.900 41,087 0.8801 -1.18%
2011-08-23 0 1.700 1.600 1.760 1.700 1.700 10,000 17,000 1.7000 0.910 0.857 0.942 0.910 0.910 18,676 0.9103 2.41%
2011-08-22 0 1.660 1.660 1.790 1.650 1.660 10,000 16,540 1.6540 0.889 0.889 0.958 0.883 0.889 18,676 0.8856 -1.19%
2011-08-19 0 1.680 1.680 1.720 1.630 1.720 48,000 80,100 1.6688 0.900 0.900 0.921 0.873 0.921 89,645 0.8935 -6.67%
2011-08-18 0 1.800 1.750 1.840 - - 0 0 - 0.964 0.937 0.985 - - 0 - 0.00%
2011-08-17 0 1.800 1.770 1.900 1.800 1.800 28,000 50,400 1.8000 0.964 0.948 1.017 0.964 0.964 52,293 0.9638 2.86%
2011-08-16 0 1.750 1.750 1.840 - - 0 0 - 0.937 0.937 0.985 - - 0 - 1.16%
2011-08-15 0 1.730 1.730 1.850 - - 0 0 - 0.926 0.926 0.991 - - 0 - 0.00%
2011-08-12 0 1.730 1.730 1.800 1.720 1.730 52,000 89,660 1.7242 0.926 0.926 0.964 0.921 0.926 97,115 0.9232 0.00%
2011-08-11 0 1.730 1.730 1.800 1.630 1.630 2,000 3,260 1.6300 0.926 0.926 0.964 0.873 0.873 3,735 0.8728 0.58%
2011-08-10 0 1.720 1.710 1.790 1.720 1.800 100,000 178,560 1.7856 0.921 0.916 0.958 0.921 0.964 186,760 0.9561 1.78%
2011-08-09 0 1.690 1.690 1.790 1.680 1.750 94,000 159,820 1.7002 0.905 0.905 0.958 0.900 0.937 175,555 0.9104 -2.31%
2011-08-08 0 1.730 1.730 1.750 1.700 1.800 148,000 258,200 1.7446 0.926 0.926 0.937 0.910 0.964 276,405 0.9341 -2.26%
2011-08-05 0 1.770 1.770 1.800 1.770 1.830 126,000 228,900 1.8167 0.948 0.948 0.964 0.948 0.980 235,318 0.9727 -3.80%
2011-08-04 0 1.840 1.840 1.920 1.830 1.830 2,000 3,660 1.8300 0.985 0.985 1.028 0.980 0.980 3,735 0.9799 -1.60%
2011-08-03 0 1.870 1.850 1.870 1.870 1.870 72,000 134,640 1.8700 1.001 0.991 1.001 1.001 1.001 134,468 1.0013 -0.53%
2011-08-02 0 1.880 1.880 1.980 - - 0 0 - 1.007 1.007 1.060 - - 0 - 0.53%
2011-08-01 0 1.870 1.850 1.980 - - 0 0 - 1.001 0.991 1.060 - - 0 - 0.00%
2011-07-29 0 1.870 1.870 1.930 1.840 1.840 2,000 3,680 1.8400 1.001 1.001 1.033 0.985 0.985 3,735 0.9852 -4.59%
2011-07-28 0 1.960 1.920 1.960 1.880 1.960 90,000 173,520 1.9280 1.049 1.028 1.049 1.007 1.049 168,084 1.0323 0.51%
2011-07-27 0 1.950 1.920 1.950 1.920 1.990 90,000 175,680 1.9520 1.044 1.028 1.044 1.028 1.066 168,084 1.0452 3.72%
2011-07-26 0 1.880 1.880 1.980 - - 0 0 - 1.007 1.007 1.060 - - 0 - 0.00%
2011-07-25 0 1.880 1.860 1.950 1.880 1.990 38,000 71,660 1.8858 1.007 0.996 1.044 1.007 1.066 70,969 1.0097 0.00%
2011-07-22 0 1.880 1.880 1.920 - - 0 0 - 1.007 1.007 1.028 - - 0 - 0.00%
2011-07-21 0 1.880 1.870 1.910 - - 0 0 - 1.007 1.001 1.023 - - 0 - 0.00%
2011-07-20 0 1.880 1.880 1.930 - - 0 0 - 1.007 1.007 1.033 - - 0 - 0.00%
2011-07-19 0 1.880 1.870 1.940 1.880 1.880 20,000 37,600 1.8800 1.007 1.001 1.039 1.007 1.007 37,352 1.0066 0.00%
2011-07-18 0 1.880 1.880 2.000 1.840 1.870 78,000 144,460 1.8521 1.007 1.007 1.071 0.985 1.001 145,673 0.9917 0.53%
2011-07-15 0 1.870 1.850 1.980 - - 0 0 - 1.001 0.991 1.060 - - 0 - 0.00%
2011-07-14 0 1.870 1.870 1.980 - - 0 0 - 1.001 1.001 1.060 - - 0 - 0.00%
2011-07-13 0 1.870 1.870 1.980 1.870 1.880 24,000 44,920 1.8717 1.001 1.001 1.060 1.001 1.007 44,823 1.0022 -0.53%
2011-07-12 0 1.880 1.880 1.950 1.850 1.850 34,000 62,900 1.8500 1.007 1.007 1.044 0.991 0.991 63,499 0.9906 -3.09%
2011-07-11 0 1.940 1.940 1.980 1.850 1.900 52,000 96,960 1.8646 1.039 1.039 1.060 0.991 1.017 97,115 0.9984 0.52%
2011-07-08 0 1.930 1.870 1.990 - - 0 0 - 1.033 1.001 1.066 - - 0 - 0.00%
2011-07-07 0 1.930 1.870 1.980 1.920 1.930 6,000 11,560 1.9267 1.033 1.001 1.060 1.028 1.033 11,206 1.0316 0.52%
2011-07-06 0 1.920 1.860 1.920 - - 928,000 1,781,760 1.9200 1.028 0.996 1.028 - - 1,733,137 1.0281 0.00%
2011-07-05 0 1.920 1.900 1.930 1.880 1.930 46,000 87,820 1.9091 1.028 1.017 1.033 1.007 1.033 85,910 1.0222 -0.52%
2011-07-04 0 1.930 1.910 1.950 1.930 1.960 72,000 140,820 1.9558 1.033 1.023 1.044 1.033 1.049 134,468 1.0472 -1.53%
2011-06-30 0 1.960 1.960 1.990 1.960 1.970 262,000 514,160 1.9624 1.049 1.049 1.066 1.049 1.055 489,312 1.0508 0.00%
2011-06-29 0 1.960 1.960 2.040 1.930 1.930 10,000 19,300 1.9300 1.049 1.049 1.092 1.033 1.033 18,676 1.0334 -4.39%
2011-06-28 0 2.050 1.880 2.080 - - 0 0 - 1.098 1.007 1.114 - - 0 - 0.00%
2011-06-27 0 2.050 1.900 2.050 2.050 2.050 100,000 205,000 2.0500 1.098 1.017 1.098 1.098 1.098 186,760 1.0977 2.50%
2011-06-24 0 2.000 1.880 2.050 - - 0 0 - 1.071 1.007 1.098 - - 0 - 0.00%
2011-06-23 0 2.000 1.970 2.030 2.000 2.000 200,000 400,000 2.0000 1.071 1.055 1.087 1.071 1.071 373,521 1.0709 1.01%
2011-06-22 0 1.980 1.890 2.100 1.980 2.000 34,000 67,920 1.9976 1.060 1.012 1.124 1.060 1.071 63,499 1.0696 0.51%
2011-06-21 0 1.970 1.950 2.000 - - 0 0 - 1.055 1.044 1.071 - - 0 - 0.00%
2011-06-20 0 1.970 1.950 1.970 - - 0 0 - 1.055 1.044 1.055 - - 0 - 0.00%
2011-06-17 0 1.970 1.900 2.000 1.970 2.000 72,000 142,260 1.9758 1.055 1.017 1.071 1.055 1.071 134,468 1.0580 -1.50%
2011-06-16 0 2.000 2.000 2.050 2.000 2.060 204,000 416,200 2.0402 1.071 1.071 1.098 1.071 1.103 380,991 1.0924 -1.48%
2011-06-15 0 2.030 2.000 2.030 2.000 2.040 150,000 304,200 2.0280 1.087 1.071 1.087 1.071 1.092 280,141 1.0859 1.50%
2011-06-14 0 2.000 2.000 2.020 2.000 2.020 56,000 112,720 2.0129 1.071 1.071 1.082 1.071 1.082 104,586 1.0778 -0.99%
2011-06-13 0 2.020 1.950 2.020 1.950 2.020 224,000 442,020 1.9733 1.082 1.044 1.082 1.044 1.082 418,343 1.0566 5.21%
2011-06-10 0 1.920 1.880 1.980 - - 0 0 - 1.028 1.007 1.060 - - 0 - 0.00%
2011-06-09 0 1.920 1.880 1.960 1.900 1.920 36,000 68,960 1.9156 1.028 1.007 1.049 1.017 1.028 67,234 1.0257 1.05%
2011-06-08 0 1.900 1.880 1.900 1.880 1.980 116,000 220,740 1.9029 1.017 1.007 1.017 1.007 1.060 216,642 1.0189 1.06%
2011-06-07 0 1.880 1.850 1.880 1.880 1.880 126,000 236,880 1.8800 1.007 0.991 1.007 1.007 1.007 235,318 1.0066 0.53%
2011-06-03 0 1.870 1.870 1.890 1.870 1.890 22,000 41,380 1.8809 1.001 1.001 1.012 1.001 1.012 41,087 1.0071 -0.53%
2011-06-02 0 1.880 1.870 1.880 1.880 1.880 42,000 78,960 1.8800 1.007 1.001 1.007 1.007 1.007 78,439 1.0066 0.53%
2011-06-01 0 1.870 1.850 1.870 1.870 1.880 50,000 93,900 1.8780 1.001 0.991 1.001 1.001 1.007 93,380 1.0056 0.00%
2011-05-31 0 1.870 1.850 1.880 1.870 1.870 10,000 18,700 1.8700 1.001 0.991 1.007 1.001 1.001 18,676 1.0013 0.54%
2011-05-30 0 1.860 1.860 1.890 1.860 1.860 30,000 55,800 1.8600 0.996 0.996 1.012 0.996 0.996 56,028 0.9959 -0.53%
2011-05-27 0 1.870 1.870 1.890 1.870 1.880 44,000 82,580 1.8768 1.001 1.001 1.012 1.001 1.007 82,175 1.0049 0.00%
2011-05-26 0 1.870 1.870 1.880 - - 0 0 - 1.001 1.001 1.007 - - 0 - 0.00%
2011-05-25 0 1.870 1.860 1.890 1.870 1.890 30,000 56,400 1.8800 1.001 0.996 1.012 1.001 1.012 56,028 1.0066 -1.06%
2011-05-24 0 1.890 1.860 1.890 - - 2,000 3,780 1.8900 1.012 0.996 1.012 - - 3,735 1.0120 0.00%
2011-05-23 0 1.890 1.820 1.890 - - 0 0 - 1.012 0.975 1.012 - - 0 - -0.53%
2011-05-20 0 1.900 1.840 1.900 1.880 1.910 32,000 60,640 1.8950 1.017 0.985 1.017 1.007 1.023 59,763 1.0147 1.06%
2011-05-19 0 1.880 1.880 1.900 - - 0 0 - 1.007 1.007 1.017 - - 0 - 0.00%
2011-05-18 0 1.880 1.870 1.900 1.880 1.880 70,000 131,600 1.8800 1.007 1.001 1.017 1.007 1.007 130,732 1.0066 0.00%
2011-05-17 0 1.880 1.860 1.900 1.880 1.900 288,000 544,140 1.8894 1.007 0.996 1.017 1.007 1.017 537,870 1.0117 0.53%
2011-05-16 0 1.870 1.850 1.870 - - 0 0 - 1.001 0.991 1.001 - - 0 - 0.00%
2011-05-13 0 1.870 1.860 1.890 1.870 1.870 50,000 93,100 1.8620 1.001 0.996 1.012 1.001 1.001 93,380 0.9970 1.08%
2011-05-12 0 1.850 1.850 1.870 1.850 1.850 26,000 48,100 1.8500 0.991 0.991 1.001 0.991 0.991 48,558 0.9906 -1.07%
2011-05-11 0 1.870 1.860 1.890 1.870 1.890 200,000 374,300 1.8715 1.001 0.996 1.012 1.001 1.012 373,521 1.0021 0.00%
2011-05-09 0 1.870 1.870 1.890 1.850 1.870 116,000 215,220 1.8553 1.001 1.001 1.012 0.991 1.001 216,642 0.9934 0.54%
2011-05-06 0 1.860 1.850 1.860 1.860 1.900 66,000 125,160 1.8964 0.996 0.991 0.996 0.996 1.017 123,262 1.0154 -0.53%
2011-05-05 0 1.870 1.850 1.900 1.870 1.920 112,000 212,540 1.8977 1.001 0.991 1.017 1.001 1.028 209,172 1.0161 -2.60%
2011-05-04 0 1.920 1.920 1.970 - - 0 0 - 1.028 1.028 1.055 - - 0 - 0.00%
2011-05-03 0 1.920 1.900 1.940 1.920 1.930 90,000 173,180 1.9242 1.028 1.017 1.039 1.028 1.033 168,084 1.0303 0.52%
2011-04-29 0 1.910 1.910 1.920 1.910 1.910 36,000 68,760 1.9100 1.023 1.023 1.028 1.023 1.023 67,234 1.0227 -0.52%
2011-04-28 0 1.920 1.870 1.920 1.900 1.960 122,000 234,940 1.9257 1.028 1.001 1.028 1.017 1.049 227,848 1.0311 1.05%
2011-04-27 1 - - - - - 0 0 - 1.017 - - - - 0 - 0.00%
2011-04-26 0 1.900 1.900 1.920 1.900 1.900 2,000 3,800 1.9000 1.017 1.017 1.028 1.017 1.017 3,735 1.0173 -1.55%
2011-04-21 0 1.930 1.880 1.930 - - 0 0 - 1.033 1.007 1.033 - - 0 - 0.00%
2011-04-20 0 1.930 1.920 1.930 1.930 1.930 30,000 57,800 1.9267 1.033 1.028 1.033 1.033 1.033 56,028 1.0316 1.05%
2011-04-19 0 1.910 1.910 1.930 - - 0 0 - 1.023 1.023 1.033 - - 0 - 1.60%
2011-04-18 0 1.880 1.880 1.910 1.880 1.910 78,000 148,140 1.8992 1.007 1.007 1.023 1.007 1.023 145,673 1.0169 -1.57%
2011-04-15 0 1.910 1.890 1.910 1.870 1.910 70,000 132,900 1.8986 1.023 1.012 1.023 1.001 1.023 130,732 1.0166 0.00%
2011-04-14 0 1.910 1.900 1.910 1.900 1.910 140,000 266,900 1.9064 1.023 1.017 1.023 1.017 1.023 261,465 1.0208 0.00%
2011-04-13 0 1.910 1.910 1.940 1.910 1.920 58,000 111,280 1.9186 1.023 1.023 1.039 1.023 1.028 108,321 1.0273 -1.04%
2011-04-12 0 1.930 1.930 1.950 1.930 1.940 38,000 73,600 1.9368 1.033 1.033 1.044 1.033 1.039 70,969 1.0371 0.52%
2011-04-11 0 1.920 1.900 1.940 1.870 1.950 124,000 237,420 1.9147 1.028 1.017 1.039 1.001 1.044 231,583 1.0252 -1.54%
2011-04-08 0 1.950 1.950 1.960 1.940 1.950 22,000 42,720 1.9418 1.044 1.044 1.049 1.039 1.044 41,087 1.0397 1.04%
2011-04-07 0 1.930 1.930 1.950 1.900 1.920 62,000 118,040 1.9039 1.033 1.033 1.044 1.017 1.028 115,791 1.0194 1.58%
2011-04-06 0 1.900 1.850 1.920 - - 150,000 286,500 1.9100 1.017 0.991 1.028 - - 280,141 1.0227 0.00%
2011-04-04 0 1.900 1.900 1.950 - - 0 0 - 1.017 1.017 1.044 - - 0 - 0.00%
2011-04-01 0 1.900 1.900 1.930 1.900 1.900 12,000 22,800 1.9000 1.017 1.017 1.033 1.017 1.017 22,411 1.0173 0.00%
2011-03-31 0 1.900 1.900 1.920 1.900 1.900 20,000 38,000 1.9000 1.017 1.017 1.028 1.017 1.017 37,352 1.0173 0.00%
2011-03-30 0 1.900 1.890 1.910 1.900 1.910 52,000 98,920 1.9023 1.017 1.012 1.023 1.017 1.023 97,115 1.0186 0.00%
2011-03-29 0 1.900 1.900 1.930 1.900 1.900 40,000 76,000 1.9000 1.017 1.017 1.033 1.017 1.017 74,704 1.0173 -1.55%
2011-03-28 0 1.930 1.880 1.930 1.900 1.930 16,000 30,820 1.9263 1.033 1.007 1.033 1.017 1.033 29,882 1.0314 -1.03%
2011-03-25 0 1.950 1.900 1.950 1.930 1.960 34,000 65,740 1.9335 1.044 1.017 1.044 1.033 1.049 63,499 1.0353 4.28%
2011-03-24 0 1.870 1.870 1.900 1.860 1.900 12,000 22,640 1.8867 1.001 1.001 1.017 0.996 1.017 22,411 1.0102 -1.58%
2011-03-23 0 1.900 1.880 1.900 1.900 1.900 48,000 91,200 1.9000 1.017 1.007 1.017 1.017 1.017 89,645 1.0173 -2.56%
2011-03-22 0 1.950 1.890 1.950 - - 0 0 - 1.044 1.012 1.044 - - 0 - 0.00%
2011-03-21 0 1.950 1.880 1.950 - - 0 0 - 1.044 1.007 1.044 - - 0 - 0.00%
2011-03-18 0 1.950 1.900 1.950 1.950 1.950 50,000 97,500 1.9500 1.044 1.017 1.044 1.044 1.044 93,380 1.0441 3.72%
2011-03-17 0 1.880 1.830 1.880 1.820 1.880 134,000 247,320 1.8457 1.007 0.980 1.007 0.975 1.007 250,259 0.9883 -1.57%
2011-03-16 0 1.910 1.910 1.940 1.870 1.950 52,000 101,240 1.9469 1.023 1.023 1.039 1.001 1.044 97,115 1.0425 1.06%
2011-03-15 0 1.890 1.890 1.950 1.870 1.880 16,000 29,960 1.8725 1.012 1.012 1.044 1.001 1.007 29,882 1.0026 -2.07%
2011-03-14 0 1.930 1.930 1.940 1.900 1.940 114,000 218,980 1.9209 1.033 1.033 1.039 1.017 1.039 212,907 1.0285 0.00%
2011-03-11 0 1.930 1.930 1.950 1.930 1.930 20,000 38,600 1.9300 1.033 1.033 1.044 1.033 1.033 37,352 1.0334 -1.03%
2011-03-10 0 1.950 1.950 1.960 1.950 1.950 20,000 39,000 1.9500 1.044 1.044 1.049 1.044 1.044 37,352 1.0441 -1.02%
2011-03-09 0 1.970 1.910 1.970 1.950 1.970 106,000 206,800 1.9509 1.055 1.023 1.055 1.044 1.055 197,966 1.0446 1.03%
2011-03-08 0 1.950 1.920 1.990 1.950 2.000 116,000 227,800 1.9638 1.044 1.028 1.066 1.044 1.071 216,642 1.0515 -1.52%
2011-03-07 0 1.980 1.950 1.980 - - 34,000 66,300 1.9500 1.060 1.044 1.060 - - 63,499 1.0441 0.00%
2011-03-04 0 1.980 1.900 1.990 1.980 1.980 100,000 198,000 1.9800 1.060 1.017 1.066 1.060 1.060 186,760 1.0602 0.00%
2011-03-03 0 1.980 1.900 1.980 1.980 1.980 22,000 43,560 1.9800 1.060 1.017 1.060 1.060 1.060 41,087 1.0602 1.54%
2011-03-02 0 1.950 1.900 1.950 1.950 1.950 100,000 195,000 1.9500 1.044 1.017 1.044 1.044 1.044 186,760 1.0441 2.63%
2011-03-01 0 1.900 1.890 1.950 1.850 1.900 32,000 60,300 1.8844 1.017 1.012 1.044 0.991 1.017 59,763 1.0090 -1.04%
2011-02-28 0 1.920 1.880 1.950 1.920 1.920 20,000 38,400 1.9200 1.028 1.007 1.044 1.028 1.028 37,352 1.0281 2.13%
2011-02-25 0 1.880 1.880 1.940 1.880 1.880 10,000 18,800 1.8800 1.007 1.007 1.039 1.007 1.007 18,676 1.0066 0.00%
2011-02-24 0 1.880 1.870 1.910 1.870 1.880 68,000 127,660 1.8774 1.007 1.001 1.023 1.001 1.007 126,997 1.0052 0.53%
2011-02-23 0 1.870 1.870 1.920 1.870 1.870 4,000 7,480 1.8700 1.001 1.001 1.028 1.001 1.001 7,470 1.0013 0.54%
2011-02-22 0 1.860 1.850 1.900 1.840 1.950 112,000 209,400 1.8696 0.996 0.991 1.017 0.985 1.044 209,172 1.0011 -2.11%
2011-02-21 0 1.900 1.900 1.950 1.900 1.900 14,000 26,600 1.9000 1.017 1.017 1.044 1.017 1.017 26,146 1.0173 -1.04%
2011-02-18 0 1.920 1.920 1.960 1.920 1.950 24,000 46,380 1.9325 1.028 1.028 1.049 1.028 1.044 44,823 1.0347 -1.54%
2011-02-17 0 1.950 1.920 1.980 1.930 1.960 126,000 245,520 1.9486 1.044 1.028 1.060 1.033 1.049 235,318 1.0434 1.04%
2011-02-16 0 1.930 1.900 1.930 - - 0 0 - 1.033 1.017 1.033 - - 0 - 0.00%
2011-02-15 0 1.930 1.910 1.940 1.900 1.930 20,000 38,380 1.9190 1.033 1.023 1.039 1.017 1.033 37,352 1.0275 -1.03%
2011-02-14 0 1.950 1.870 2.000 1.880 1.950 120,000 228,720 1.9060 1.044 1.001 1.071 1.007 1.044 224,113 1.0206 3.72%
2011-02-11 0 1.880 1.880 1.920 1.870 1.880 30,000 56,360 1.8787 1.007 1.007 1.028 1.001 1.007 56,028 1.0059 0.00%
2011-02-10 0 1.880 1.880 1.920 1.870 1.880 98,000 183,520 1.8727 1.007 1.007 1.028 1.001 1.007 183,025 1.0027 -1.05%
2011-02-09 0 1.900 1.870 1.980 - - 0 0 - 1.017 1.001 1.060 - - 0 - 0.00%
2011-02-08 0 1.900 1.890 1.900 1.890 1.950 408,000 788,960 1.9337 1.017 1.012 1.017 1.012 1.044 761,983 1.0354 0.00%
2011-02-07 0 1.900 1.890 1.930 1.890 1.900 20,000 37,900 1.8950 1.017 1.012 1.033 1.012 1.017 37,352 1.0147 1.60%
2011-02-02 0 1.870 1.870 1.890 1.870 1.880 42,000 78,720 1.8743 1.001 1.001 1.012 1.001 1.007 78,439 1.0036 0.00%
2011-02-01 0 1.870 1.840 1.870 - - 0 0 - 1.001 0.985 1.001 - - 0 - 0.00%
2011-01-31 0 1.870 1.870 1.900 1.830 1.850 368,000 680,480 1.8491 1.001 1.001 1.017 0.980 0.991 687,278 0.9901 1.08%
2011-01-28 0 1.850 1.830 1.870 1.840 1.850 42,000 77,400 1.8429 0.991 0.980 1.001 0.985 0.991 78,439 0.9867 0.00%
2011-01-27 0 1.850 1.850 1.910 1.850 1.860 16,000 29,700 1.8563 0.991 0.991 1.023 0.991 0.996 29,882 0.9939 0.00%
2011-01-26 0 1.850 1.850 1.930 1.850 1.860 76,000 141,160 1.8574 0.991 0.991 1.033 0.991 0.996 141,938 0.9945 -0.54%
2011-01-25 0 1.860 1.860 1.920 1.860 1.870 30,000 55,860 1.8620 0.996 0.996 1.028 0.996 1.001 56,028 0.9970 -1.59%
2011-01-24 0 1.890 1.890 1.940 1.890 1.900 518,000 980,200 1.8923 1.012 1.012 1.039 1.012 1.017 967,419 1.0132 -3.08%
2011-01-21 0 1.950 1.920 1.950 - - 0 0 - 1.044 1.028 1.044 - - 0 - 0.00%
2011-01-20 0 1.950 1.880 1.950 1.890 1.950 90,000 170,520 1.8947 1.044 1.007 1.044 1.012 1.044 168,084 1.0145 1.56%
2011-01-19 0 1.920 1.900 1.950 1.900 1.930 212,000 405,420 1.9124 1.028 1.017 1.044 1.017 1.033 395,932 1.0240 -2.54%
2011-01-18 0 1.970 1.960 1.990 1.970 2.000 102,000 200,640 1.9671 1.055 1.049 1.066 1.055 1.071 190,496 1.0533 -1.50%
2011-01-17 0 2.000 1.960 2.020 1.950 2.000 160,000 319,300 1.9956 1.071 1.049 1.082 1.044 1.071 298,817 1.0685 1.01%
2011-01-14 0 1.980 1.980 2.000 1.830 2.020 1,265,200 2,453,464 1.9392 1.060 1.060 1.071 0.980 1.082 2,362,893 1.0383 2.06%
2011-01-13 0 1.940 1.860 2.000 1.820 1.940 1,004,000 1,867,340 1.8599 1.039 0.996 1.071 0.975 1.039 1,875,075 0.9959 6.59%
2011-01-12 0 1.820 1.810 1.850 1.820 1.850 22,000 40,100 1.8227 0.975 0.969 0.991 0.975 0.991 41,087 0.9760 0.55%
2011-01-11 0 1.810 1.800 1.840 1.800 1.810 136,000 245,560 1.8056 0.969 0.964 0.985 0.964 0.969 253,994 0.9668 -1.09%
2011-01-10 0 1.830 1.810 1.850 - - 0 0 - 0.980 0.969 0.991 - - 0 - 0.00%
2011-01-07 0 1.830 1.810 1.850 1.800 1.830 36,000 65,360 1.8156 0.980 0.969 0.991 0.964 0.980 67,234 0.9721 0.55%
2011-01-06 0 1.820 1.810 1.820 1.810 1.820 108,000 195,860 1.8135 0.975 0.969 0.975 0.969 0.975 201,701 0.9710 0.00%
2011-01-05 0 1.820 1.820 1.850 1.820 1.840 84,000 153,600 1.8286 0.975 0.975 0.991 0.975 0.985 156,879 0.9791 -1.09%
2011-01-04 0 1.840 1.840 1.850 1.840 1.840 106,000 195,040 1.8400 0.985 0.985 0.991 0.985 0.985 197,966 0.9852 0.00%
2011-01-03 0 1.840 1.840 1.870 1.840 1.840 44,000 80,960 1.8400 0.985 0.985 1.001 0.985 0.985 82,175 0.9852 -1.60%
2010-12-31 0 1.870 1.840 1.880 1.870 1.870 40,000 74,800 1.8700 1.001 0.985 1.007 1.001 1.001 74,704 1.0013 2.19%
2010-12-30 0 1.830 1.830 1.860 1.800 1.800 10,000 18,000 1.8000 0.980 0.980 0.996 0.964 0.964 18,676 0.9638 -2.14%
2010-12-29 0 1.870 1.870 1.880 1.840 1.880 178,000 330,040 1.8542 1.001 1.001 1.007 0.985 1.007 332,434 0.9928 2.75%
2010-12-28 0 1.820 1.800 1.820 - - 0 0 - 0.975 0.964 0.975 - - 0 - 0.00%
2010-12-24 0 1.820 1.790 1.830 1.810 1.820 108,000 196,060 1.8154 0.975 0.958 0.980 0.969 0.975 201,701 0.9720 2.25%
2010-12-23 0 1.780 1.770 1.780 1.770 1.780 1,504,000 2,638,460 1.7543 0.953 0.948 0.953 0.948 0.953 2,808,877 0.9393 2.30%
2010-12-22 0 1.740 1.740 1.790 1.740 1.880 1,510,000 2,671,360 1.7691 0.932 0.932 0.958 0.932 1.007 2,820,083 0.9473 -4.92%
2010-12-21 0 1.830 1.830 1.850 1.780 1.830 892,000 1,600,900 1.7947 0.980 0.980 0.991 0.953 0.980 1,665,903 0.9610 0.00%
2010-12-20 0 1.830 1.830 1.880 1.830 1.890 142,000 261,800 1.8437 0.980 0.980 1.007 0.980 1.012 265,200 0.9872 -2.66%
2010-12-17 0 1.880 1.850 1.880 1.880 1.880 12,000 22,560 1.8800 1.007 0.991 1.007 1.007 1.007 22,411 1.0066 1.62%
2010-12-16 0 1.850 1.830 1.890 1.850 1.850 100,000 185,000 1.8500 0.991 0.980 1.012 0.991 0.991 186,760 0.9906 0.00%
2010-12-15 0 1.850 1.850 1.880 1.850 1.860 54,000 100,000 1.8519 0.991 0.991 1.007 0.991 0.996 100,851 0.9916 0.00%
2010-12-14 0 1.850 1.850 1.890 1.850 1.880 118,000 221,780 1.8795 0.991 0.991 1.012 0.991 1.007 220,377 1.0064 1.09%
2010-12-13 0 1.830 1.830 1.890 1.820 1.900 370,000 690,040 1.8650 0.980 0.980 1.012 0.975 1.017 691,014 0.9986 0.55%
2010-12-10 0 1.820 1.820 1.870 1.800 1.880 282,000 516,540 1.8317 0.975 0.975 1.001 0.964 1.007 526,664 0.9808 -1.62%
2010-12-09 0 1.850 1.820 1.850 1.800 1.860 184,000 336,880 1.8309 0.991 0.975 0.991 0.964 0.996 343,639 0.9803 2.78%
2010-12-08 0 1.850 1.850 1.880 1.850 1.880 246,000 455,960 1.8535 0.964 0.964 0.979 0.964 0.979 472,193 0.9656 0.00%
2010-12-07 0 1.850 1.830 1.850 1.850 1.880 28,000 51,860 1.8521 0.964 0.953 0.964 0.964 0.979 53,746 0.9649 0.00%
2010-12-06 0 1.850 1.840 1.850 1.800 1.850 184,000 336,820 1.8305 0.964 0.959 0.964 0.938 0.964 353,185 0.9537 3.93%
2010-12-03 0 1.780 1.780 1.790 1.780 1.810 566,000 1,014,580 1.7925 0.927 0.927 0.933 0.927 0.943 1,086,427 0.9339 2.30%
2010-12-02 0 1.740 1.760 1.790 1.740 1.760 164,000 287,500 1.7530 0.906 0.917 0.933 0.906 0.917 314,795 0.9133 -1.14%
2010-12-01 0 1.760 1.760 1.770 1.670 1.770 296,000 514,780 1.7391 0.917 0.917 0.922 0.870 0.922 568,167 0.9060 1.15%
2010-11-30 0 1.740 1.680 1.740 1.660 1.740 224,000 384,100 1.7147 0.906 0.875 0.906 0.865 0.906 429,964 0.8933 0.00%
2010-11-29 0 1.740 1.700 1.740 1.670 1.740 152,000 257,760 1.6958 0.906 0.886 0.906 0.870 0.906 291,761 0.8835 6.10%
2010-11-26 0 1.640 1.630 1.660 1.640 1.640 60,000 98,400 1.6400 0.854 0.849 0.865 0.854 0.854 115,169 0.8544 -0.61%
2010-11-25 0 1.650 1.640 1.660 1.620 1.660 102,000 168,060 1.6476 0.860 0.854 0.865 0.844 0.865 195,787 0.8584 3.12%
2010-11-24 0 1.600 1.600 1.620 1.580 1.600 20,000 31,800 1.5900 0.834 0.834 0.844 0.823 0.834 38,390 0.8283 -1.23%
2010-11-23 0 1.620 1.620 1.650 1.600 1.670 192,000 314,400 1.6375 0.844 0.844 0.860 0.834 0.870 368,541 0.8531 0.00%
2010-11-22 0 1.620 1.600 1.620 1.600 1.620 10,000 16,080 1.6080 0.844 0.834 0.844 0.834 0.844 19,195 0.8377 0.00%
2010-11-19 0 1.620 1.600 1.620 1.600 1.620 76,000 122,100 1.6066 0.844 0.834 0.844 0.834 0.844 145,881 0.8370 1.25%
2010-11-18 0 1.600 1.600 1.620 1.600 1.650 52,000 84,420 1.6235 0.834 0.834 0.844 0.834 0.860 99,813 0.8458 -2.44%
2010-11-17 0 1.640 1.610 1.650 1.610 1.670 130,000 214,160 1.6474 0.854 0.839 0.860 0.839 0.870 249,533 0.8582 2.50%
2010-11-16 0 1.600 1.600 1.630 1.570 1.650 258,000 418,060 1.6204 0.834 0.834 0.849 0.818 0.860 495,226 0.8442 5.26%
2010-11-15 0 1.520 1.520 1.600 1.520 1.520 10,000 15,200 1.5200 0.792 0.792 0.834 0.792 0.792 19,195 0.7919 -2.56%
2010-11-12 0 1.560 1.550 1.600 1.560 1.560 10,000 15,600 1.5600 0.813 0.808 0.834 0.813 0.813 19,195 0.8127 0.00%
2010-11-11 0 1.560 1.560 1.630 1.560 1.560 30,000 46,800 1.5600 0.813 0.813 0.849 0.813 0.813 57,584 0.8127 0.00%
2010-11-10 0 1.560 1.540 1.640 1.510 1.560 124,000 189,820 1.5308 0.813 0.802 0.854 0.787 0.813 238,016 0.7975 -1.27%
2010-11-09 0 1.580 1.580 1.620 1.500 1.580 70,000 107,720 1.5389 0.823 0.823 0.844 0.781 0.823 134,364 0.8017 -0.63%
2010-11-08 0 1.590 1.590 1.650 1.590 1.630 68,000 109,220 1.6062 0.828 0.828 0.860 0.828 0.849 130,525 0.8368 -1.85%
2010-11-05 0 1.620 1.580 1.620 1.620 1.640 108,000 175,740 1.6272 0.844 0.823 0.844 0.844 0.854 207,304 0.8477 -1.82%
2010-11-04 0 1.650 1.600 1.650 1.650 1.650 4,000 6,600 1.6500 0.860 0.834 0.860 0.860 0.860 7,678 0.8596 0.00%
2010-11-03 0 1.650 1.540 1.650 1.550 1.650 234,000 373,240 1.5950 0.860 0.802 0.860 0.808 0.860 449,159 0.8310 7.14%
2010-11-02 0 1.540 1.540 1.640 - - 0 0 - 0.802 0.802 0.854 - - 0 - 0.65%
2010-11-01 0 1.530 1.530 1.560 - - 0 0 - 0.797 0.797 0.813 - - 0 - 0.66%
2010-10-29 0 1.520 1.450 1.640 - - 0 0 - 0.792 0.755 0.854 - - 0 - 0.00%
2010-10-28 0 1.520 1.480 1.620 - - 0 0 - 0.792 0.771 0.844 - - 0 - 0.00%
2010-10-27 0 1.520 1.520 1.640 1.520 1.520 40,000 60,800 1.5200 0.792 0.792 0.854 0.792 0.792 76,779 0.7919 -3.18%
2010-10-26 0 1.570 1.560 1.650 1.570 1.650 214,000 340,000 1.5888 0.818 0.813 0.860 0.818 0.860 410,769 0.8277 -5.42%
2010-10-25 0 1.660 1.580 1.660 1.530 1.660 110,000 173,600 1.5782 0.865 0.823 0.865 0.797 0.865 211,143 0.8222 0.00%
2010-10-22 0 1.660 1.610 1.660 1.650 1.660 50,000 82,800 1.6560 0.865 0.839 0.865 0.860 0.865 95,974 0.8627 1.22%
2010-10-21 0 1.640 1.640 1.670 1.630 1.680 72,000 118,960 1.6522 0.854 0.854 0.870 0.849 0.875 138,203 0.8608 1.23%
2010-10-20 0 1.620 1.520 1.640 1.600 1.620 238,000 384,440 1.6153 0.844 0.792 0.854 0.834 0.844 456,837 0.8415 1.25%
2010-10-19 0 1.600 1.540 1.650 1.520 1.600 224,000 353,880 1.5798 0.834 0.802 0.860 0.792 0.834 429,964 0.8230 8.11%
2010-10-18 0 1.480 1.460 1.590 1.420 1.480 130,000 191,800 1.4754 0.771 0.761 0.828 0.740 0.771 249,533 0.7686 2.07%
2010-10-15 0 1.450 1.450 1.480 1.450 1.460 152,000 220,500 1.4507 0.755 0.755 0.771 0.755 0.761 291,761 0.7558 0.00%
2010-10-14 0 1.450 1.450 1.480 1.430 1.490 130,000 191,200 1.4708 0.755 0.755 0.771 0.745 0.776 249,533 0.7662 -2.03%
2010-10-13 0 1.480 1.450 1.480 1.450 1.480 86,000 125,860 1.4635 0.771 0.755 0.771 0.755 0.771 165,075 0.7624 0.00%
2010-10-12 0 1.480 1.450 1.480 1.450 1.480 108,000 158,000 1.4630 0.771 0.755 0.771 0.755 0.771 207,304 0.7622 3.50%
2010-10-11 0 1.430 1.430 1.450 1.420 1.460 30,000 43,200 1.4400 0.745 0.745 0.755 0.740 0.761 57,584 0.7502 -0.69%
2010-10-08 0 1.440 1.420 1.450 1.440 1.450 64,000 92,480 1.4450 0.750 0.740 0.755 0.750 0.755 122,847 0.7528 1.41%
2010-10-07 0 1.420 1.420 1.470 1.420 1.450 60,000 86,460 1.4410 0.740 0.740 0.766 0.740 0.755 115,169 0.7507 -1.39%
2010-10-06 0 1.440 1.410 1.440 - - 0 0 - 0.750 0.735 0.750 - - 0 - 0.00%
2010-10-05 0 1.440 1.400 1.440 1.450 1.450 60,000 87,000 1.4500 0.750 0.729 0.750 0.755 0.755 115,169 0.7554 -0.69%
2010-10-04 0 1.450 1.410 1.450 1.450 1.450 82,000 118,900 1.4500 0.755 0.735 0.755 0.755 0.755 157,398 0.7554 3.57%
2010-09-30 0 1.400 1.400 1.440 1.400 1.400 106,000 148,400 1.4000 0.729 0.729 0.750 0.729 0.729 203,465 0.7294 -2.78%
2010-09-29 0 1.440 1.410 1.440 1.450 1.450 30,000 43,500 1.4500 0.750 0.735 0.750 0.755 0.755 57,584 0.7554 4.35%
2010-09-28 0 1.380 1.380 1.440 1.380 1.390 180,000 249,100 1.3839 0.719 0.719 0.750 0.719 0.724 345,507 0.7210 -4.17%
2010-09-27 0 1.440 1.390 1.440 1.380 1.450 32,000 45,100 1.4094 0.750 0.724 0.750 0.719 0.755 61,423 0.7342 2.86%
2010-09-24 0 1.400 1.400 1.420 1.400 1.400 40,000 56,000 1.4000 0.729 0.729 0.740 0.729 0.729 76,779 0.7294 0.00%
2010-09-22 0 1.400 1.400 1.440 1.400 1.400 20,000 28,000 1.4000 0.729 0.729 0.750 0.729 0.729 38,390 0.7294 -1.41%
2010-09-21 0 1.420 1.400 1.420 1.420 1.420 36,000 51,120 1.4200 0.740 0.729 0.740 0.740 0.740 69,101 0.7398 0.00%
2010-09-20 0 1.420 1.400 1.450 - - 0 0 - 0.740 0.729 0.755 - - 0 - 0.00%
2010-09-17 0 1.420 1.420 1.450 - - 0 0 - 0.740 0.740 0.755 - - 0 - 0.00%
2010-09-16 0 1.420 1.420 1.470 1.420 1.420 48,000 68,180 1.4204 0.740 0.740 0.766 0.740 0.740 92,135 0.7400 0.00%
2010-09-15 0 1.420 1.400 1.440 - - 0 0 - 0.740 0.729 0.750 - - 0 - 0.00%
2010-09-14 0 1.420 1.420 1.460 - - 0 0 - 0.740 0.740 0.761 - - 0 - 1.43%
2010-09-13 0 1.400 1.400 1.420 1.400 1.400 12,000 16,840 1.4033 0.729 0.729 0.740 0.729 0.729 23,034 0.7311 0.00%
2010-09-10 0 1.400 1.400 1.430 1.390 1.400 24,000 33,400 1.3917 0.729 0.729 0.745 0.724 0.729 46,068 0.7250 -1.41%
2010-09-09 0 1.420 1.420 1.460 1.420 1.420 36,000 51,120 1.4200 0.740 0.740 0.761 0.740 0.740 69,101 0.7398 -0.70%
2010-09-08 0 1.430 1.370 1.430 1.430 1.430 14,000 20,020 1.4300 0.745 0.714 0.745 0.745 0.745 26,873 0.7450 -2.72%
2010-09-07 0 1.470 1.360 1.470 1.350 1.480 92,000 130,480 1.4183 0.766 0.709 0.766 0.703 0.771 176,592 0.7389 6.52%
2010-09-06 0 1.380 1.360 1.430 - - 0 0 - 0.719 0.709 0.745 - - 0 - 0.00%
2010-09-03 0 1.380 1.380 1.450 1.350 1.380 156,000 211,200 1.3538 0.719 0.719 0.755 0.703 0.719 299,439 0.7053 0.00%
2010-09-02 0 1.380 1.350 1.380 1.380 1.420 98,000 136,160 1.3894 0.719 0.703 0.719 0.719 0.740 188,109 0.7238 6.15%
2010-09-01 0 1.360 1.360 1.420 1.350 1.420 62,000 85,900 1.3855 0.677 0.677 0.707 0.672 0.707 124,501 0.6900 -4.23%
2010-08-31 0 1.420 1.400 1.420 - - 0 0 - 0.707 0.697 0.707 - - 0 - -0.70%
2010-08-30 0 1.430 1.360 1.430 - - 0 0 - 0.712 0.677 0.712 - - 0 - 0.00%
2010-08-27 0 1.430 1.390 1.430 - - 0 0 - 0.712 0.692 0.712 - - 0 - 0.00%
2010-08-26 0 1.430 1.360 1.430 1.420 1.430 104,000 147,940 1.4225 0.712 0.677 0.712 0.707 0.712 208,840 0.7084 0.00%
2010-08-25 0 1.430 1.430 1.440 1.400 1.430 72,000 102,500 1.4236 0.712 0.712 0.717 0.697 0.712 144,581 0.7089 0.70%
2010-08-24 0 1.420 1.420 1.430 1.420 1.420 10,000 14,200 1.4200 0.707 0.707 0.712 0.707 0.707 20,081 0.7071 0.00%
2010-08-23 0 1.420 1.400 1.420 1.400 1.440 112,000 159,100 1.4205 0.707 0.697 0.707 0.697 0.717 224,904 0.7074 1.43%
2010-08-20 0 1.400 1.400 1.420 1.400 1.420 68,000 95,760 1.4082 0.697 0.697 0.707 0.697 0.707 136,549 0.7013 -1.41%
2010-08-19 0 1.420 1.400 1.430 1.420 1.420 24,000 34,080 1.4200 0.707 0.697 0.712 0.707 0.707 48,194 0.7071 0.00%
2010-08-18 0 1.420 1.400 1.420 1.420 1.420 136,000 193,120 1.4200 0.707 0.697 0.707 0.707 0.707 273,098 0.7071 2.90%
2010-08-17 0 1.380 1.380 1.420 - - 0 0 - 0.687 0.687 0.707 - - 0 - 0.00%
2010-08-16 0 1.380 1.380 1.420 1.380 1.450 28,000 39,200 1.4000 0.687 0.687 0.707 0.687 0.722 56,226 0.6972 -1.43%
2010-08-13 0 1.400 1.390 1.430 1.400 1.400 6,000 8,400 1.4000 0.697 0.692 0.712 0.697 0.697 12,048 0.6972 1.45%
2010-08-12 0 1.380 1.380 1.430 1.380 1.400 70,001 97,201 1.3886 0.687 0.687 0.712 0.687 0.697 140,567 0.6915 -3.50%
2010-08-11 0 1.430 1.400 1.430 1.380 1.430 200,000 283,880 1.4194 0.712 0.697 0.712 0.687 0.712 401,615 0.7068 -2.05%
2010-08-10 0 1.460 1.420 1.460 1.420 1.460 14,000 20,040 1.4314 0.727 0.707 0.727 0.707 0.727 28,113 0.7128 4.29%
2010-08-09 0 1.400 1.390 1.410 1.400 1.400 100,000 140,000 1.4000 0.697 0.692 0.702 0.697 0.697 200,807 0.6972 0.00%
2010-08-06 0 1.400 1.400 1.410 1.400 1.400 30,000 42,000 1.4000 0.697 0.697 0.702 0.697 0.697 60,242 0.6972 0.00%
2010-08-05 0 1.400 1.400 1.420 1.400 1.400 11,271 15,792 1.4011 0.697 0.697 0.707 0.697 0.697 22,633 0.6977 -0.71%
2010-08-04 0 1.410 1.380 1.420 - - 0 0 - 0.702 0.687 0.707 - - 0 - 0.00%
2010-08-03 0 1.410 1.400 1.420 1.400 1.420 114,000 160,780 1.4104 0.702 0.697 0.707 0.697 0.707 228,920 0.7023 -0.70%
2010-08-02 0 1.420 1.420 1.440 1.400 1.420 90,000 126,560 1.4062 0.707 0.707 0.717 0.697 0.707 180,727 0.7003 2.90%
2010-07-30 0 1.380 1.380 1.420 1.370 1.380 42,000 57,740 1.3748 0.687 0.687 0.707 0.682 0.687 84,339 0.6846 -1.43%
2010-07-29 0 1.400 1.380 1.400 - - 0 0 - 0.697 0.687 0.697 - - 0 - 0.00%
2010-07-28 0 1.400 1.380 1.400 1.390 1.400 60,000 83,500 1.3917 0.697 0.687 0.697 0.692 0.697 120,484 0.6930 2.94%
2010-07-27 0 1.360 1.360 1.400 1.360 1.360 16,000 21,760 1.3600 0.677 0.677 0.697 0.677 0.677 32,129 0.6773 -2.86%
2010-07-26 0 1.400 1.380 1.400 1.400 1.400 16,000 22,400 1.4000 0.697 0.687 0.697 0.697 0.697 32,129 0.6972 0.00%
2010-07-23 0 1.400 1.380 1.400 1.390 1.450 224,000 315,000 1.4063 0.697 0.687 0.697 0.692 0.722 449,809 0.7003 -0.71%
2010-07-22 0 1.410 1.390 1.420 1.380 1.420 278,000 388,520 1.3976 0.702 0.692 0.707 0.687 0.707 558,245 0.6960 2.92%
2010-07-21 0 1.370 1.350 1.400 1.340 1.370 134,000 182,180 1.3596 0.682 0.672 0.697 0.667 0.682 269,082 0.6770 1.48%
2010-07-20 0 1.350 1.330 1.360 1.350 1.350 60,000 81,000 1.3500 0.672 0.662 0.677 0.672 0.672 120,484 0.6723 1.50%
2010-07-19 0 1.330 1.310 1.340 - - 0 0 - 0.662 0.652 0.667 - - 0 - 0.00%
2010-07-16 0 1.330 1.310 1.350 1.330 1.330 62,000 82,460 1.3300 0.662 0.652 0.672 0.662 0.662 124,501 0.6623 0.00%
2010-07-15 0 1.330 1.310 1.330 - - 0 0 - 0.662 0.652 0.662 - - 0 - 0.00%
2010-07-14 0 1.330 1.330 1.380 1.330 1.340 20,000 26,680 1.3340 0.662 0.662 0.687 0.662 0.667 40,161 0.6643 0.00%
2010-07-13 0 1.330 1.330 1.380 - - 0 0 - 0.662 0.662 0.687 - - 0 - 0.00%
2010-07-12 0 1.330 1.330 1.360 1.330 1.330 38,000 50,540 1.3300 0.662 0.662 0.677 0.662 0.662 76,307 0.6623 0.00%
2010-07-09 0 1.330 1.330 1.360 1.330 1.330 134,000 178,220 1.3300 0.662 0.662 0.677 0.662 0.662 269,082 0.6623 0.00%
2010-07-08 0 1.330 1.320 1.450 1.330 1.330 10,000 13,300 1.3300 0.662 0.657 0.722 0.662 0.662 20,081 0.6623 1.53%
2010-07-07 0 1.310 1.280 1.370 - - 0 0 - 0.652 0.637 0.682 - - 0 - 0.00%
2010-07-06 0 1.310 1.310 1.380 - - 0 0 - 0.652 0.652 0.687 - - 0 - 0.77%
2010-07-05 0 1.300 1.300 1.340 - - 0 0 - 0.647 0.647 0.667 - - 0 - 0.00%
2010-07-02 0 1.300 1.300 1.420 1.300 1.300 12,000 15,600 1.3000 0.647 0.647 0.707 0.647 0.647 24,097 0.6474 0.00%
2010-06-30 0 1.300 1.300 1.380 - - 0 0 - 0.647 0.647 0.687 - - 0 - 0.00%
2010-06-29 0 1.300 1.270 1.320 1.300 1.300 50,000 65,000 1.3000 0.647 0.632 0.657 0.647 0.647 100,404 0.6474 0.00%
2010-06-28 0 1.300 1.300 1.340 - - 0 0 - 0.647 0.647 0.667 - - 0 - 0.78%
2010-06-25 0 1.290 1.290 1.320 1.280 1.280 20,000 25,600 1.2800 0.642 0.642 0.657 0.637 0.637 40,161 0.6374 -2.27%
2010-06-24 0 1.320 1.320 1.370 1.320 1.320 18,000 23,360 1.2978 0.657 0.657 0.682 0.657 0.657 36,145 0.6463 3.13%
2010-06-23 0 1.280 1.260 1.410 - - 0 0 - 0.637 0.627 0.702 - - 0 - 0.00%
2010-06-22 0 1.280 1.280 1.350 - - 0 0 - 0.637 0.637 0.672 - - 0 - 0.00%
2010-06-21 0 1.280 1.260 1.370 - - 0 0 - 0.637 0.627 0.682 - - 0 - 0.00%
2010-06-18 0 1.280 1.260 1.300 - - 0 0 - 0.637 0.627 0.647 - - 0 - 0.00%
2010-06-17 0 1.280 1.280 1.330 - - 0 0 - 0.637 0.637 0.662 - - 0 - 0.00%
2010-06-15 0 1.280 1.280 1.380 - - 0 0 - 0.637 0.637 0.687 - - 0 - 1.59%
2010-06-14 0 1.260 1.260 1.320 1.260 1.290 22,000 28,320 1.2873 0.627 0.627 0.657 0.627 0.642 44,178 0.6410 -2.33%
2010-06-11 0 1.290 1.290 1.350 1.280 1.290 100,000 128,500 1.2850 0.642 0.642 0.672 0.637 0.642 200,807 0.6399 -0.77%
2010-06-10 0 1.300 1.300 1.340 - - 0 0 - 0.647 0.647 0.667 - - 0 - 0.00%
2010-06-09 0 1.300 1.260 1.300 1.320 1.320 20,000 26,400 1.3200 0.647 0.627 0.647 0.657 0.657 40,161 0.6573 5.69%
2010-06-08 0 1.230 1.230 1.330 - - 0 0 - 0.613 0.613 0.662 - - 0 - 0.00%
2010-06-07 0 1.230 1.230 1.350 1.230 1.230 22,000 27,300 1.2409 0.613 0.613 0.672 0.613 0.613 44,178 0.6180 -4.65%
2010-06-04 0 1.290 1.290 1.350 1.290 1.350 58,000 76,620 1.3210 0.642 0.642 0.672 0.642 0.672 116,468 0.6579 3.20%
2010-06-03 0 1.250 1.250 1.360 1.250 1.260 10,000 12,520 1.2520 0.622 0.622 0.677 0.622 0.627 20,081 0.6235 -0.79%
2010-06-02 0 1.260 1.240 1.380 - - 0 0 - 0.627 0.618 0.687 - - 0 - 0.00%
2010-06-01 0 1.260 1.260 1.400 1.260 1.260 12,000 15,120 1.2600 0.627 0.627 0.697 0.627 0.627 24,097 0.6275 0.00%
2010-05-31 0 1.260 1.220 1.380 - - 0 0 - 0.627 0.608 0.687 - - 0 - 0.00%
2010-05-28 0 1.260 1.260 1.320 - - 0 0 - 0.627 0.627 0.657 - - 0 - 0.00%
2010-05-27 0 1.260 1.260 1.330 - - 0 0 - 0.627 0.627 0.662 - - 0 - 1.61%
2010-05-26 0 1.240 1.240 1.590 1.240 1.240 3,900 4,760 1.2205 0.618 0.618 0.792 0.618 0.618 7,831 0.6078 -1.59%
2010-05-25 0 1.260 1.260 1.300 1.260 1.280 70,000 89,200 1.2743 0.627 0.627 0.647 0.627 0.637 140,565 0.6346 -1.56%
2010-05-24 0 1.280 1.280 1.390 1.280 1.300 62,000 79,600 1.2839 0.637 0.637 0.692 0.637 0.647 124,501 0.6394 -1.54%
2010-05-20 0 1.300 1.280 1.400 - - 0 0 - 0.647 0.637 0.697 - - 0 - 0.00%
2010-05-19 0 1.300 1.300 1.360 1.300 1.300 58,000 75,400 1.3000 0.647 0.647 0.677 0.647 0.647 116,468 0.6474 1.56%
2010-05-18 0 1.280 1.280 1.370 - - 0 0 - 0.637 0.637 0.682 - - 0 - 0.00%
2010-05-17 0 1.280 1.280 1.370 - - 0 0 - 0.637 0.637 0.682 - - 0 - 0.00%
2010-05-14 0 1.280 1.280 1.370 1.280 1.370 34,000 43,880 1.2906 0.637 0.637 0.682 0.637 0.682 68,275 0.6427 -2.29%
2010-05-13 0 1.310 1.310 1.400 1.310 1.310 20,000 26,200 1.3100 0.652 0.652 0.697 0.652 0.652 40,161 0.6524 -5.07%
2010-05-12 0 1.380 1.310 1.390 - - 0 0 - 0.687 0.652 0.692 - - 0 - 0.00%
2010-05-11 0 1.380 1.310 1.380 1.380 1.380 18,000 24,840 1.3800 0.687 0.652 0.687 0.687 0.687 36,145 0.6872 6.15%
2010-05-10 0 1.300 1.300 1.380 1.200 1.200 2,000 2,400 1.2000 0.647 0.647 0.687 0.598 0.598 4,016 0.5976 -4.41%
2010-05-07 0 1.360 1.300 1.360 - - 0 0 - 0.677 0.647 0.677 - - 0 - 0.00%
2010-05-06 0 1.360 1.280 1.360 1.340 1.370 196,000 266,160 1.3580 0.677 0.637 0.677 0.667 0.682 393,582 0.6762 -1.45%
2010-05-05 0 1.380 1.330 1.380 1.330 1.380 254,000 348,160 1.3707 0.687 0.662 0.687 0.662 0.687 510,051 0.6826 1.47%
2010-05-04 0 1.360 1.330 1.360 - - 0 0 - 0.677 0.662 0.677 - - 0 - 0.00%
2010-05-03 0 1.360 1.330 1.400 1.360 1.360 20,000 27,200 1.3600 0.677 0.662 0.697 0.677 0.677 40,161 0.6773 0.00%
2010-04-30 0 1.360 1.340 1.400 1.350 1.360 50,000 67,900 1.3580 0.677 0.667 0.697 0.672 0.677 100,404 0.6763 2.26%
2010-04-29 0 1.330 1.330 1.400 1.320 1.320 2,000 2,640 1.3200 0.662 0.662 0.697 0.657 0.657 4,016 0.6573 0.76%
2010-04-28 0 1.320 1.320 1.420 1.310 1.380 30,000 40,280 1.3427 0.657 0.657 0.707 0.652 0.687 60,242 0.6686 -4.35%
2010-04-27 0 1.380 1.350 1.400 1.370 1.380 214,000 293,580 1.3719 0.687 0.672 0.697 0.682 0.687 429,728 0.6832 0.00%
2010-04-26 0 1.380 1.320 1.380 1.380 1.400 124,000 171,820 1.3856 0.687 0.657 0.687 0.687 0.697 249,001 0.6900 -0.72%
2010-04-23 0 1.390 1.350 1.390 1.350 1.390 136,000 188,240 1.3841 0.692 0.672 0.692 0.672 0.692 273,098 0.6893 3.73%
2010-04-22 0 1.340 1.340 1.400 1.330 1.330 2,000 2,660 1.3300 0.667 0.667 0.697 0.662 0.662 4,016 0.6623 2.29%
2010-04-21 0 1.310 1.310 1.330 1.300 1.310 12,000 15,620 1.3017 0.652 0.652 0.662 0.647 0.652 24,097 0.6482 -1.50%
2010-04-20 0 1.330 1.310 1.400 - - 0 0 - 0.662 0.652 0.697 - - 0 - 0.00%
2010-04-19 0 1.330 1.310 1.400 - - 0 0 - 0.662 0.652 0.697 - - 0 - 0.00%
2010-04-16 0 1.330 1.330 1.350 1.330 1.330 20,000 26,600 1.3300 0.662 0.662 0.672 0.662 0.662 40,161 0.6623 -1.48%
2010-04-15 0 1.350 1.340 1.380 - - 0 0 - 0.672 0.667 0.687 - - 0 - 0.00%
2010-04-14 0 1.350 1.350 1.370 1.340 1.350 60,000 80,940 1.3490 0.672 0.672 0.682 0.667 0.672 120,484 0.6718 0.75%
2010-04-13 0 1.340 1.340 1.480 1.330 1.330 28,000 37,240 1.3300 0.667 0.667 0.737 0.662 0.662 56,226 0.6623 -0.74%
2010-04-12 0 1.350 1.330 1.430 1.340 1.350 20,000 26,940 1.3470 0.672 0.662 0.712 0.667 0.672 40,161 0.6708 0.75%
2010-04-09 0 1.340 1.300 1.350 1.300 1.340 184,000 241,480 1.3124 0.667 0.647 0.672 0.647 0.667 369,486 0.6536 3.08%
2010-04-08 0 1.300 1.300 1.340 1.300 1.350 20,000 26,700 1.3350 0.647 0.647 0.667 0.647 0.672 40,161 0.6648 0.00%
2010-04-07 0 1.300 1.300 1.340 1.300 1.300 70,000 91,000 1.3000 0.647 0.647 0.667 0.647 0.647 140,565 0.6474 0.00%
2010-04-01 0 1.300 1.280 1.340 1.300 1.300 20,000 26,000 1.3000 0.647 0.637 0.667 0.647 0.647 40,161 0.6474 -1.52%
2010-03-31 0 1.320 1.290 1.340 - - 0 0 - 0.657 0.642 0.667 - - 0 - 0.00%
2010-03-30 0 1.320 1.300 1.340 - - 0 0 - 0.657 0.647 0.667 - - 0 - 0.00%
2010-03-29 0 1.320 1.320 1.330 1.320 1.330 22,000 29,160 1.3255 0.657 0.657 0.662 0.657 0.662 44,178 0.6601 -1.49%
2010-03-26 0 1.340 1.310 1.340 1.300 1.340 16,000 21,040 1.3150 0.667 0.652 0.667 0.647 0.667 32,129 0.6549 2.29%
2010-03-25 0 1.310 1.270 1.340 - - 0 0 - 0.652 0.632 0.667 - - 0 - 0.00%
2010-03-24 0 1.310 1.260 1.340 - - 0 0 - 0.652 0.627 0.667 - - 0 - 0.00%
2010-03-23 0 1.310 1.240 1.340 - - 0 0 - 0.652 0.618 0.667 - - 0 - 0.00%
2010-03-22 0 1.310 1.310 1.340 - - 0 0 - 0.652 0.652 0.667 - - 0 - 0.77%
2010-03-19 0 1.300 1.300 1.320 1.300 1.300 2,000 2,600 1.3000 0.647 0.647 0.657 0.647 0.647 4,016 0.6474 1.56%
2010-03-18 0 1.280 1.280 1.320 - - 0 0 - 0.637 0.637 0.657 - - 0 - 0.00%
2010-03-17 0 1.280 1.280 1.330 1.240 1.280 82,000 102,960 1.2556 0.637 0.637 0.662 0.618 0.637 164,662 0.6253 -3.76%
2010-03-16 0 1.330 1.320 1.330 1.320 1.330 46,000 60,920 1.3243 0.662 0.657 0.662 0.657 0.662 92,371 0.6595 0.76%
2010-03-15 0 1.320 1.250 1.340 - - 0 0 - 0.657 0.622 0.667 - - 0 - 0.00%
2010-03-12 0 1.320 1.270 1.330 - - 0 0 - 0.657 0.632 0.662 - - 0 - 0.00%
2010-03-11 0 1.320 1.250 1.330 1.320 1.320 30,000 39,600 1.3200 0.657 0.622 0.662 0.657 0.657 60,242 0.6573 0.00%
2010-03-10 0 1.320 1.260 1.320 1.300 1.330 82,000 107,860 1.3154 0.657 0.627 0.657 0.647 0.662 164,662 0.6550 3.94%
2010-03-09 0 1.270 1.270 1.290 1.240 1.290 12,000 15,380 1.2817 0.632 0.632 0.642 0.618 0.642 24,097 0.6383 -2.31%
2010-03-08 0 1.300 1.250 1.300 1.250 1.300 88,000 110,400 1.2545 0.647 0.622 0.647 0.622 0.647 176,711 0.6248 0.00%
2010-03-05 0 1.300 1.240 1.300 1.300 1.300 20,000 26,000 1.3000 0.647 0.618 0.647 0.647 0.647 40,161 0.6474 0.00%
2010-03-04 0 1.300 1.230 1.300 - - 12,000 16,200 1.3500 0.647 0.613 0.647 - - 24,097 0.6723 0.00%
2010-03-03 0 1.300 1.300 1.600 1.250 1.300 216,000 276,900 1.2819 0.647 0.647 0.797 0.622 0.647 433,744 0.6384 4.84%
2010-03-02 0 1.240 1.240 1.250 1.210 1.210 40,000 48,400 1.2100 0.618 0.618 0.622 0.603 0.603 80,323 0.6026 -0.80%
2010-03-01 0 1.250 1.210 1.250 1.240 1.250 234,000 290,800 1.2427 0.622 0.603 0.622 0.618 0.622 469,889 0.6189 2.46%
2010-02-26 0 1.220 1.220 1.250 1.210 1.210 12,000 14,520 1.2100 0.608 0.608 0.622 0.603 0.603 24,097 0.6026 0.83%
2010-02-25 0 1.210 1.210 1.250 - - 0 0 - 0.603 0.603 0.622 - - 0 - 0.83%
2010-02-24 0 1.200 1.200 1.350 1.190 1.200 40,000 47,900 1.1975 0.598 0.598 0.672 0.593 0.598 80,323 0.5963 0.00%
2010-02-23 0 1.200 1.200 1.250 - - 0 0 - 0.598 0.598 0.622 - - 0 - 0.00%
2010-02-22 0 1.200 1.200 1.280 1.190 1.190 20,000 23,800 1.1900 0.598 0.598 0.637 0.593 0.593 40,161 0.5926 -2.44%
2010-02-19 0 1.230 1.180 1.250 - - 0 0 - 0.613 0.588 0.622 - - 0 - 0.00%
2010-02-18 0 1.230 1.200 1.250 1.220 1.230 68,000 83,180 1.2232 0.613 0.598 0.622 0.608 0.613 136,549 0.6092 2.50%
2010-02-17 0 1.200 1.200 1.250 1.130 1.140 16,000 18,100 1.1313 0.598 0.598 0.622 0.563 0.568 32,129 0.5634 -1.64%
2010-02-12 0 1.220 1.180 1.250 1.220 1.220 40,000 49,100 1.2275 0.608 0.588 0.622 0.608 0.608 80,323 0.6113 0.00%
2010-02-11 0 1.220 1.180 1.230 1.200 1.230 56,000 67,540 1.2061 0.608 0.588 0.613 0.598 0.613 112,452 0.6006 1.67%
2010-02-10 0 1.200 1.200 1.230 1.200 1.200 84,000 100,800 1.2000 0.598 0.598 0.613 0.598 0.598 168,678 0.5976 2.56%
2010-02-09 0 1.170 1.170 1.210 - - 0 0 - 0.583 0.583 0.603 - - 0 - 0.86%
2010-02-08 0 1.160 1.160 1.220 1.130 1.180 40,000 46,320 1.1580 0.578 0.578 0.608 0.563 0.588 80,323 0.5767 -1.69%
2010-02-05 0 1.180 1.150 1.180 1.180 1.180 10,000 11,800 1.1800 0.588 0.573 0.588 0.588 0.588 20,081 0.5876 -3.28%
2010-02-04 0 1.220 1.170 1.230 - - 0 0 - 0.608 0.583 0.613 - - 0 - 0.00%
2010-02-03 0 1.220 1.220 1.250 1.150 1.190 26,000 30,140 1.1592 0.608 0.608 0.622 0.573 0.593 52,210 0.5773 -2.40%
2010-02-02 0 1.250 1.190 1.250 1.250 1.250 10,000 12,500 1.2500 0.622 0.593 0.622 0.622 0.622 20,081 0.6225 0.00%
2010-02-01 0 1.250 1.180 1.250 1.210 1.250 200,000 247,120 1.2356 0.622 0.588 0.622 0.603 0.622 401,615 0.6153 7.76%
2010-01-29 0 1.160 1.160 1.240 1.150 1.150 20,000 23,000 1.1500 0.578 0.578 0.618 0.573 0.573 40,161 0.5727 -1.69%
2010-01-28 0 1.180 1.180 1.240 1.160 1.160 16,000 18,560 1.1600 0.588 0.588 0.618 0.578 0.578 32,129 0.5777 -4.84%
2010-01-27 0 1.240 1.080 1.240 - - 0 0 - 0.618 0.538 0.618 - - 0 - -0.80%
2010-01-26 0 1.250 1.150 1.250 - - 0 0 - 0.622 0.573 0.622 - - 0 - 0.00%
2010-01-25 0 1.250 1.150 1.250 - - 0 0 - 0.622 0.573 0.622 - - 0 - 0.00%
2010-01-22 0 1.250 1.130 1.250 1.250 1.250 38,000 47,500 1.2500 0.622 0.563 0.622 0.622 0.622 76,307 0.6225 0.00%
2010-01-21 0 1.250 1.170 1.250 - - 0 0 - 0.622 0.583 0.622 - - 0 - -2.34%
2010-01-20 0 1.280 1.170 1.280 1.220 1.280 20,000 24,920 1.2460 0.637 0.583 0.637 0.608 0.637 40,161 0.6205 4.92%
2010-01-19 0 1.220 1.220 1.230 1.160 1.200 108,000 126,680 1.1730 0.608 0.608 0.613 0.578 0.598 216,872 0.5841 1.67%
2010-01-18 0 1.200 1.180 1.230 1.200 1.200 40,000 48,000 1.2000 0.598 0.588 0.613 0.598 0.598 80,323 0.5976 1.69%
2010-01-15 0 1.180 1.120 1.190 1.180 1.180 50,000 59,000 1.1800 0.588 0.558 0.593 0.588 0.588 100,404 0.5876 -0.84%
2010-01-14 0 1.190 1.150 1.280 - - 0 0 - 0.593 0.573 0.637 - - 0 - 0.00%
2010-01-13 0 1.190 1.190 1.290 1.160 1.170 66,000 76,760 1.1630 0.593 0.593 0.642 0.578 0.583 132,533 0.5792 -0.83%
2010-01-12 0 1.200 1.190 1.220 - - 0 0 - 0.598 0.593 0.608 - - 0 - 0.00%
2010-01-11 0 1.200 1.190 1.220 - - 0 0 - 0.598 0.593 0.608 - - 0 - 0.00%
2010-01-08 0 1.200 1.160 1.200 - - 28,000 33,600 1.2000 0.598 0.578 0.598 - - 56,226 0.5976 0.00%
2010-01-07 0 1.200 1.180 1.200 1.220 1.220 2,000 2,440 1.2200 0.598 0.588 0.598 0.608 0.608 4,016 0.6075 3.45%
2010-01-06 0 1.200 1.200 1.240 1.200 1.200 102,000 122,400 1.2000 0.578 0.578 0.597 0.578 0.578 211,886 0.5777 0.00%
2010-01-05 0 1.200 1.200 1.230 1.200 1.230 104,000 127,520 1.2262 0.578 0.578 0.592 0.578 0.592 216,041 0.5903 -1.64%
2010-01-04 0 1.220 1.200 1.240 - - 0 0 - 0.587 0.578 0.597 - - 0 - 0.00%
2009-12-31 0 1.220 1.190 1.240 - - 0 0 - 0.587 0.573 0.597 - - 0 - 0.00%
2009-12-30 0 1.220 1.210 1.240 - - 0 0 - 0.587 0.582 0.597 - - 0 - 0.00%
2009-12-29 0 1.220 1.190 1.220 1.190 1.220 118,000 141,300 1.1975 0.587 0.573 0.587 0.573 0.587 245,124 0.5764 2.52%
2009-12-28 0 1.190 1.190 1.230 1.190 1.190 48,000 57,120 1.1900 0.573 0.573 0.592 0.573 0.573 99,711 0.5729 -0.83%
2009-12-24 0 1.200 1.200 1.220 1.190 1.200 110,000 131,000 1.1909 0.578 0.578 0.587 0.573 0.578 228,505 0.5733 -2.44%
2009-12-23 0 1.230 1.180 1.230 1.230 1.230 20,000 24,600 1.2300 0.592 0.568 0.592 0.592 0.592 41,546 0.5921 2.50%
2009-12-22 0 1.200 1.160 1.220 - - 0 0 - 0.578 0.558 0.587 - - 0 - 0.00%
2009-12-21 0 1.200 1.200 1.220 1.200 1.200 38,000 45,600 1.2000 0.578 0.578 0.587 0.578 0.578 78,938 0.5777 1.69%
2009-12-18 0 1.180 1.160 1.250 - - 0 0 - 0.568 0.558 0.602 - - 0 - 0.00%
2009-12-17 0 1.180 1.180 1.190 1.170 1.180 56,000 66,000 1.1786 0.568 0.568 0.573 0.563 0.568 116,330 0.5674 -1.67%
2009-12-16 0 1.200 1.150 1.230 - - 0 0 - 0.578 0.554 0.592 - - 0 - 0.00%
2009-12-15 0 1.200 1.190 1.210 - - 0 0 - 0.578 0.573 0.582 - - 0 - 0.00%
2009-12-14 0 1.200 1.180 1.210 - - 0 0 - 0.578 0.568 0.582 - - 0 - 0.00%
2009-12-11 0 1.200 1.180 1.210 1.180 1.200 110,000 131,300 1.1936 0.578 0.568 0.582 0.568 0.578 228,505 0.5746 1.69%
2009-12-10 0 1.180 1.180 1.200 1.180 1.230 70,000 83,400 1.1914 0.568 0.568 0.578 0.568 0.592 145,412 0.5735 -1.67%
2009-12-09 0 1.200 1.200 1.220 1.180 1.230 108,000 127,980 1.1850 0.578 0.578 0.587 0.568 0.592 224,350 0.5704 -0.83%
2009-12-08 0 1.210 1.210 1.230 1.200 1.210 40,000 47,900 1.1975 0.582 0.582 0.592 0.578 0.582 83,093 0.5765 -1.63%
2009-12-07 0 1.230 1.200 1.230 1.160 1.230 278,000 339,880 1.2226 0.592 0.578 0.592 0.558 0.592 577,494 0.5885 6.03%
2009-12-04 0 1.160 1.110 1.160 1.160 1.160 84,000 97,440 1.1600 0.558 0.534 0.558 0.558 0.558 174,495 0.5584 0.00%
2009-12-03 0 1.160 1.160 1.210 1.160 1.180 50,000 58,600 1.1720 0.558 0.558 0.582 0.558 0.568 103,866 0.5642 0.87%
2009-12-02 0 1.150 1.150 1.160 1.150 1.180 52,000 60,100 1.1558 0.554 0.554 0.558 0.554 0.568 108,021 0.5564 0.00%
2009-12-01 0 1.150 1.110 1.160 1.120 1.150 90,000 102,500 1.1389 0.554 0.534 0.558 0.539 0.554 186,959 0.5482 5.50%
2009-11-30 0 1.090 1.110 1.130 1.080 1.080 8,000 8,640 1.0800 0.525 0.534 0.544 0.520 0.520 16,619 0.5199 -3.54%
2009-11-27 0 1.130 1.080 1.130 1.060 1.130 76,000 82,720 1.0884 0.544 0.520 0.544 0.510 0.544 157,876 0.5240 4.63%
2009-11-26 0 1.080 1.080 1.140 - - 0 0 - 0.520 0.520 0.549 - - 0 - 0.00%
2009-11-25 0 1.080 1.080 1.120 1.060 1.080 16,000 17,080 1.0675 0.520 0.520 0.539 0.510 0.520 33,237 0.5139 -1.82%
2009-11-24 0 1.100 1.100 1.160 1.100 1.100 2,000 2,200 1.1000 0.530 0.530 0.558 0.530 0.530 4,155 0.5295 0.00%
2009-11-23 0 1.100 1.100 1.150 1.100 1.100 20,000 22,000 1.1000 0.530 0.530 0.554 0.530 0.530 41,546 0.5295 0.00%
2009-11-20 0 1.100 1.090 1.150 - - 0 0 - 0.530 0.525 0.554 - - 0 - 0.00%
2009-11-19 0 1.100 1.100 1.150 1.100 1.100 2,000 2,200 1.1000 0.530 0.530 0.554 0.530 0.530 4,155 0.5295 0.00%
2009-11-18 0 1.100 1.100 1.180 1.100 1.100 10,000 11,000 1.1000 0.530 0.530 0.568 0.530 0.530 20,773 0.5295 -5.17%
2009-11-17 0 1.160 1.110 1.160 1.100 1.180 38,000 43,340 1.1405 0.558 0.534 0.558 0.530 0.568 78,938 0.5490 5.45%
2009-11-16 0 1.100 1.100 1.120 1.100 1.100 20,000 22,000 1.1000 0.530 0.530 0.539 0.530 0.530 41,546 0.5295 0.92%
2009-11-13 0 1.090 1.090 1.120 1.090 1.090 20,000 21,800 1.0900 0.525 0.525 0.539 0.525 0.525 41,546 0.5247 0.00%
2009-11-12 0 1.090 1.090 1.110 - - 0 0 - 0.525 0.525 0.534 - - 0 - 0.00%
2009-11-11 0 1.090 1.090 1.140 - - 0 0 - 0.525 0.525 0.549 - - 0 - 0.00%
2009-11-10 0 1.090 1.090 1.140 1.090 1.090 16,000 17,440 1.0900 0.525 0.525 0.549 0.525 0.525 33,237 0.5247 0.93%
2009-11-09 0 1.080 1.080 1.130 1.080 1.080 8,000 8,640 1.0800 0.520 0.520 0.544 0.520 0.520 16,619 0.5199 -1.82%
2009-11-06 0 1.100 1.100 1.110 1.080 1.080 14,000 15,120 1.0800 0.530 0.530 0.534 0.520 0.520 29,082 0.5199 -1.79%
2009-11-05 0 1.120 1.070 1.140 - - 0 0 - 0.539 0.515 0.549 - - 0 - 0.00%
2009-11-04 0 1.120 1.060 1.120 1.120 1.120 4,000 4,480 1.1200 0.539 0.510 0.539 0.539 0.539 8,309 0.5392 3.70%
2009-11-03 0 1.080 1.070 1.140 - - 0 0 - 0.520 0.515 0.549 - - 0 - 0.00%
2009-11-02 0 1.080 1.080 1.150 1.080 1.080 10,000 10,800 1.0800 0.520 0.520 0.554 0.520 0.520 20,773 0.5199 -3.57%
2009-10-30 0 1.120 1.080 1.140 1.110 1.120 16,000 17,820 1.1138 0.539 0.520 0.549 0.534 0.539 33,237 0.5361 3.70%
2009-10-29 0 1.080 1.070 1.120 - - 0 0 - 0.520 0.515 0.539 - - 0 - 0.00%
2009-10-28 0 1.080 1.080 1.120 1.080 1.080 20,000 21,600 1.0800 0.520 0.520 0.539 0.520 0.520 41,546 0.5199 0.93%
2009-10-27 0 1.070 1.070 1.140 1.060 1.070 20,000 21,320 1.0660 0.515 0.515 0.549 0.510 0.515 41,546 0.5132 -3.60%
2009-10-23 0 1.110 1.100 1.130 - - 0 0 - 0.534 0.530 0.544 - - 0 - 0.00%
2009-10-22 0 1.110 1.080 1.120 - - 0 0 - 0.534 0.520 0.539 - - 0 - 0.00%
2009-10-21 0 1.110 1.090 1.140 - - 0 0 - 0.534 0.525 0.549 - - 0 - 0.00%
2009-10-20 0 1.110 1.110 1.120 1.100 1.100 66,000 72,600 1.1000 0.534 0.534 0.539 0.530 0.530 137,103 0.5295 -3.48%
2009-10-19 0 1.150 1.110 1.150 1.060 1.150 80,000 90,320 1.1290 0.554 0.534 0.554 0.510 0.554 166,185 0.5435 6.48%
2009-10-16 0 1.080 1.080 1.140 1.080 1.150 20,000 22,300 1.1150 0.520 0.520 0.549 0.520 0.554 41,546 0.5367 -1.82%
2009-10-15 0 1.100 1.100 1.140 1.090 1.100 88,000 96,720 1.0991 0.530 0.530 0.549 0.525 0.530 182,804 0.5291 1.85%
2009-10-14 0 1.080 1.080 1.090 1.080 1.080 10,000 10,800 1.0800 0.520 0.520 0.525 0.520 0.520 20,773 0.5199 0.00%
2009-10-13 0 1.080 1.060 1.090 - - 0 0 - 0.520 0.510 0.525 - - 0 - 0.00%
2009-10-12 0 1.080 1.070 1.090 1.060 1.080 60,000 64,400 1.0733 0.520 0.515 0.525 0.510 0.520 124,639 0.5167 0.93%
2009-10-09 0 1.070 1.060 1.080 - - 0 0 - 0.515 0.510 0.520 - - 0 - 0.00%
2009-10-08 0 1.070 1.070 1.080 - - 0 0 - 0.515 0.515 0.520 - - 0 - 0.00%
2009-10-07 0 1.070 1.070 1.080 1.070 1.070 70,000 74,900 1.0700 0.515 0.515 0.520 0.515 0.515 145,412 0.5151 0.00%
2009-10-06 0 1.070 1.060 1.080 1.070 1.070 30,000 32,100 1.0700 0.515 0.510 0.520 0.515 0.515 62,320 0.5151 -0.93%
2009-10-05 0 1.080 1.070 1.080 - - 0 0 - 0.520 0.515 0.520 - - 0 - -0.92%
2009-10-02 0 1.090 1.060 1.090 1.090 1.090 6,000 6,540 1.0900 0.525 0.510 0.525 0.525 0.525 12,464 0.5247 3.81%
2009-09-30 0 1.050 1.050 1.090 1.050 1.050 26,000 27,300 1.0500 0.505 0.505 0.525 0.505 0.505 54,010 0.5055 0.00%
2009-09-29 0 1.050 1.050 1.090 1.030 1.030 24,000 24,720 1.0300 0.505 0.505 0.525 0.496 0.496 49,856 0.4958 -0.94%
2009-09-28 0 1.060 1.060 1.090 1.060 1.060 30,000 31,800 1.0600 0.510 0.510 0.525 0.510 0.510 62,320 0.5103 0.00%
2009-09-25 0 1.060 1.060 1.090 - - 30,000 31,500 1.0500 0.510 0.510 0.525 - - 62,320 0.5055 0.95%
2009-09-24 0 1.050 1.050 1.100 1.040 1.040 22,000 22,980 1.0445 0.505 0.505 0.530 0.501 0.501 45,701 0.5028 -0.94%
2009-09-23 0 1.060 1.060 1.090 1.060 1.090 124,000 132,260 1.0666 0.510 0.510 0.525 0.510 0.525 257,587 0.5135 2.91%
2009-09-22 0 1.030 1.030 1.100 1.020 1.100 78,000 85,180 1.0921 0.496 0.496 0.530 0.491 0.530 162,031 0.5257 1.98%
2009-09-21 0 1.010 1.010 1.080 1.010 1.090 24,000 25,400 1.0583 0.486 0.486 0.520 0.486 0.525 49,856 0.5095 -4.72%
2009-09-18 0 1.060 1.030 1.090 - - 0 0 - 0.510 0.496 0.525 - - 0 - 0.00%
2009-09-17 0 1.060 1.040 1.090 1.020 1.060 70,000 73,060 1.0437 0.510 0.501 0.525 0.491 0.510 145,412 0.5024 3.92%
2009-09-16 0 1.020 1.000 1.020 - - 0 0 - 0.491 0.481 0.491 - - 0 - -1.92%
2009-09-15 0 1.040 0.940 1.040 - - 0 0 - 0.501 0.453 0.501 - - 0 - 0.00%
2009-09-14 0 1.040 1.010 1.050 1.040 1.040 10,000 10,400 1.0400 0.501 0.486 0.505 0.501 0.501 20,773 0.5006 -0.95%
2009-09-11 0 1.050 1.020 1.050 1.050 1.050 2,000 2,100 1.0500 0.505 0.491 0.505 0.505 0.505 4,155 0.5055 0.00%
2009-09-10 0 1.050 1.030 1.070 1.050 1.050 32,000 33,600 1.0500 0.505 0.496 0.515 0.505 0.505 66,474 0.5055 2.94%
2009-09-09 0 1.020 1.010 1.080 1.020 1.020 10,000 10,200 1.0200 0.491 0.486 0.520 0.491 0.491 20,773 0.4910 -2.86%
2009-09-08 0 1.050 1.050 1.070 1.050 1.050 44,000 46,200 1.0500 0.505 0.505 0.515 0.505 0.505 91,402 0.5055 0.96%
2009-09-07 0 1.040 1.030 1.040 1.020 1.040 140,000 143,440 1.0246 0.501 0.496 0.501 0.491 0.501 290,824 0.4932 0.00%
2009-09-04 0 1.040 1.000 1.050 1.040 1.040 20,000 20,800 1.0400 0.501 0.481 0.505 0.501 0.501 41,546 0.5006 0.00%
2009-09-03 0 1.040 0.970 1.040 - - 1,000 1,040 1.0400 0.501 0.467 0.501 - - 2,077 0.5006 -0.95%
2009-09-02 0 1.050 0.960 1.050 1.040 1.070 20,000 21,280 1.0640 0.505 0.462 0.505 0.501 0.515 41,546 0.5122 2.94%
2009-09-01 0 1.020 0.950 1.020 - - 0 0 - 0.491 0.457 0.491 - - 0 - 0.00%
2009-08-31 0 1.020 1.010 1.030 1.000 1.020 101,000 102,020 1.0101 0.491 0.486 0.496 0.481 0.491 209,809 0.4863 -3.77%
2009-08-28 0 1.060 1.060 1.100 1.050 1.080 142,000 151,040 1.0637 0.510 0.510 0.530 0.505 0.520 294,979 0.5120 -7.83%
2009-08-27 0 1.150 1.070 1.150 1.100 1.150 80,000 89,180 1.1148 0.554 0.515 0.554 0.530 0.554 166,185 0.5366 -1.71%
2009-08-26 0 1.170 1.130 1.170 1.140 1.230 168,000 196,760 1.1712 0.563 0.544 0.563 0.549 0.592 348,989 0.5638 -0.00%
2009-08-25 0 1.250 1.220 1.250 1.210 1.250 290,000 359,100 1.2383 0.563 0.550 0.563 0.545 0.563 643,613 0.5579 3.31%
2009-08-24 0 1.210 1.210 1.230 1.200 1.230 32,000 38,520 1.2038 0.545 0.545 0.554 0.541 0.554 71,019 0.5424 0.83%
2009-08-21 0 1.200 1.200 1.230 1.200 1.220 132,000 158,600 1.2015 0.541 0.541 0.554 0.541 0.550 292,955 0.5414 0.00%
2009-08-20 0 1.200 1.200 1.240 1.200 1.250 14,000 17,000 1.2143 0.541 0.541 0.559 0.541 0.563 31,071 0.5471 -1.64%
2009-08-19 0 1.220 1.190 1.220 1.240 1.240 10,000 12,400 1.2400 0.550 0.536 0.550 0.559 0.559 22,194 0.5587 2.52%
2009-08-18 0 1.190 1.190 1.230 1.180 1.250 50,000 60,560 1.2112 0.536 0.536 0.554 0.532 0.563 110,968 0.5457 -1.65%
2009-08-17 0 1.210 1.210 1.230 1.200 1.220 90,000 108,920 1.2102 0.545 0.545 0.554 0.541 0.550 199,742 0.5453 -4.72%
2009-08-14 0 1.270 1.230 1.270 1.210 1.280 102,000 130,180 1.2763 0.572 0.554 0.572 0.545 0.577 226,374 0.5751 -1.55%
2009-08-13 0 1.290 1.230 1.290 1.230 1.290 6,000 7,620 1.2700 0.581 0.554 0.581 0.554 0.581 13,316 0.5722 4.88%
2009-08-12 0 1.230 1.230 1.260 1.230 1.240 130,000 160,600 1.2354 0.554 0.554 0.568 0.554 0.559 288,516 0.5566 -0.81%
2009-08-11 0 1.240 1.240 1.280 1.230 1.240 120,000 148,500 1.2375 0.559 0.559 0.577 0.554 0.559 266,323 0.5576 0.81%
2009-08-10 0 1.230 1.230 1.280 1.230 1.280 32,000 39,460 1.2331 0.554 0.554 0.577 0.554 0.577 71,019 0.5556 -1.60%
2009-08-07 0 1.250 1.250 1.280 1.250 1.250 30,000 37,500 1.2500 0.563 0.563 0.577 0.563 0.563 66,581 0.5632 -2.34%
2009-08-06 0 1.280 1.280 1.300 1.250 1.260 50,000 62,520 1.2504 0.577 0.577 0.586 0.563 0.568 110,968 0.5634 -0.78%
2009-08-05 0 1.290 1.270 1.310 1.290 1.320 98,000 127,460 1.3006 0.581 0.572 0.590 0.581 0.595 217,497 0.5860 0.00%
2009-08-04 0 1.290 1.290 1.300 1.280 1.310 352,000 455,040 1.2927 0.581 0.581 0.586 0.577 0.590 781,214 0.5825 -1.53%
2009-08-03 0 1.310 1.300 1.320 1.280 1.310 364,000 474,540 1.3037 0.590 0.586 0.595 0.577 0.590 807,846 0.5874 2.34%
2009-07-31 0 1.280 1.270 1.280 1.260 1.300 250,000 317,900 1.2716 0.577 0.572 0.577 0.568 0.586 554,839 0.5730 0.00%
2009-07-30 0 1.280 1.260 1.290 1.230 1.600 1,004,000 1,326,980 1.3217 0.577 0.568 0.581 0.554 0.721 2,228,234 0.5955 6.67%
2009-07-29 0 1.200 1.180 1.210 1.180 1.230 178,000 214,060 1.2026 0.541 0.532 0.545 0.532 0.554 395,045 0.5419 0.00%
2009-07-28 0 1.200 1.190 1.210 1.180 1.250 426,000 513,980 1.2065 0.541 0.536 0.545 0.532 0.563 945,446 0.5436 -1.64%
2009-07-27 0 1.220 1.210 1.230 1.100 1.310 2,484,000 3,076,920 1.2387 0.550 0.545 0.554 0.496 0.590 5,512,882 0.5581 22.00%
2009-07-24 0 1.000 0.980 1.020 0.980 1.010 48,000 47,900 0.9979 0.451 0.442 0.460 0.442 0.455 106,529 0.4496 2.04%
2009-07-23 0 0.980 0.960 0.990 0.920 0.980 270,000 257,200 0.9526 0.442 0.433 0.446 0.415 0.442 599,226 0.4292 3.16%
2009-07-22 0 0.950 0.940 0.950 0.940 0.950 128,000 121,420 0.9486 0.428 0.424 0.428 0.424 0.428 284,078 0.4274 3.26%
2009-07-21 0 0.920 0.890 0.920 0.920 0.920 68,000 62,560 0.9200 0.415 0.401 0.415 0.415 0.415 150,916 0.4145 4.55%
2009-07-20 0 0.880 0.880 0.910 - - 0 0 - 0.397 0.397 0.410 - - 0 - 2.33%
2009-07-17 0 0.860 0.860 0.900 0.860 0.880 70,000 61,200 0.8743 0.387 0.387 0.406 0.387 0.397 155,355 0.3939 -2.27%
2009-07-16 0 0.880 0.830 0.910 0.700 0.880 50,000 37,000 0.7400 0.397 0.374 0.410 0.315 0.397 110,968 0.3334 -2.22%
2009-07-15 0 0.900 0.700 0.900 0.900 0.900 20,000 18,000 0.9000 0.406 0.315 0.406 0.406 0.406 44,387 0.4055 0.00%
2009-07-14 0 0.900 0.730 0.980 - - 0 0 - 0.406 0.329 0.442 - - 0 - 0.00%
2009-07-13 0 0.900 0.850 0.950 - - 0 0 - 0.406 0.383 0.428 - - 0 - 0.00%
2009-07-10 0 0.900 0.900 0.950 0.870 0.870 8,000 6,960 0.8700 0.406 0.406 0.428 0.392 0.392 17,755 0.3920 -1.10%
2009-07-09 0 0.910 0.910 0.950 - - 0 0 - 0.410 0.410 0.428 - - 0 - 1.11%
2009-07-08 0 0.900 0.900 0.970 - - 0 0 - 0.406 0.406 0.437 - - 0 - 1.12%
2009-07-07 0 0.890 0.890 0.980 - - 0 0 - 0.401 0.401 0.442 - - 0 - 1.14%
2009-07-06 0 0.880 0.880 0.940 0.880 0.880 42,000 37,760 0.8990 0.397 0.397 0.424 0.397 0.397 93,213 0.4051 -1.12%
2009-07-03 0 0.890 0.890 0.950 0.890 0.890 60,000 53,400 0.8900 0.401 0.401 0.428 0.401 0.401 133,161 0.4010 -6.32%
2009-07-02 0 0.950 0.810 0.950 0.980 0.980 20,000 19,600 0.9800 0.428 0.365 0.428 0.442 0.442 44,387 0.4416 10.47%
2009-06-30 0 0.860 0.860 0.940 - - 6,000 5,160 0.8600 0.387 0.387 0.424 - - 13,316 0.3875 0.00%
2009-06-29 0 0.860 0.860 0.940 - - 0 0 - 0.387 0.387 0.424 - - 0 - 0.00%
2009-06-26 0 0.860 0.860 0.920 - - 0 0 - 0.387 0.387 0.415 - - 0 - 0.00%
2009-06-25 0 0.860 0.860 0.900 - - 6,000 5,400 0.9000 0.387 0.387 0.406 - - 13,316 0.4055 1.18%
2009-06-24 0 0.850 0.820 1.000 - - 20,000 16,400 0.8200 0.383 0.369 0.451 - - 44,387 0.3695 0.00%
2009-06-23 0 0.850 0.830 0.900 - - 0 0 - 0.383 0.374 0.406 - - 0 - 0.00%
2009-06-22 0 0.850 0.850 0.900 0.850 0.880 10,000 8,560 0.8560 0.383 0.383 0.406 0.383 0.397 22,194 0.3857 -3.41%
2009-06-19 0 0.880 0.880 1.040 - - 0 0 - 0.397 0.397 0.469 - - 0 - 2.33%
2009-06-18 0 0.860 0.860 0.930 0.860 0.860 20,000 17,200 0.8600 0.387 0.387 0.419 0.387 0.387 44,387 0.3875 -1.15%
2009-06-17 0 0.870 0.870 0.920 - - 0 0 - 0.392 0.392 0.415 - - 0 - 0.00%
2009-06-16 0 0.870 0.860 0.900 - - 0 0 - 0.392 0.387 0.406 - - 0 - 0.00%
2009-06-15 0 0.870 0.870 0.900 0.870 0.870 44,000 38,280 0.8700 0.392 0.392 0.406 0.392 0.392 97,652 0.3920 -1.14%
2009-06-12 0 0.880 0.860 0.960 - - 40,000 38,000 0.9500 0.397 0.387 0.433 - - 88,774 0.4281 0.00%
2009-06-11 0 0.880 0.880 0.990 0.860 0.860 4,000 3,440 0.8600 0.397 0.397 0.446 0.387 0.387 8,877 0.3875 -2.22%
2009-06-10 0 0.900 0.900 1.000 0.860 0.860 10,000 8,600 0.8600 0.406 0.406 0.451 0.387 0.387 22,194 0.3875 0.00%
2009-06-09 0 0.900 0.860 0.950 - - 0 0 - 0.406 0.387 0.428 - - 0 - 0.00%
2009-06-08 0 0.900 0.860 1.000 - - 0 0 - 0.406 0.387 0.451 - - 0 - 0.00%
2009-06-05 0 0.900 0.900 1.000 0.880 0.880 70,000 61,600 0.8800 0.406 0.406 0.451 0.397 0.397 155,355 0.3965 -1.10%
2009-06-04 0 0.910 0.850 1.040 - - 0 0 - 0.410 0.383 0.469 - - 0 - 0.00%
2009-06-03 0 0.910 0.900 1.000 - - 0 0 - 0.410 0.406 0.451 - - 0 - 0.00%
2009-06-02 0 0.910 0.900 0.950 0.910 0.910 30,000 27,300 0.9100 0.410 0.406 0.428 0.410 0.410 66,581 0.4100 -3.19%
2009-06-01 0 0.940 0.940 1.080 0.900 0.960 80,000 72,200 0.9025 0.424 0.424 0.487 0.406 0.433 177,549 0.4066 -2.08%
2009-05-29 0 0.960 0.900 1.040 - - 0 0 - 0.433 0.406 0.469 - - 0 - 0.00%
2009-05-27 0 0.960 0.930 1.000 0.920 0.960 118,000 112,000 0.9492 0.433 0.419 0.451 0.415 0.433 261,884 0.4277 1.05%
2009-05-26 0 0.950 0.930 0.950 - - 0 0 - 0.428 0.419 0.428 - - 0 - 0.00%
2009-05-25 0 0.950 0.850 0.950 - - 0 0 - 0.428 0.383 0.428 - - 0 - 0.00%
2009-05-22 0 0.950 0.820 1.060 0.950 0.950 10,000 9,500 0.9500 0.428 0.369 0.478 0.428 0.428 22,194 0.4281 4.40%
2009-05-21 0 0.910 0.900 0.950 - - 0 0 - 0.410 0.406 0.428 - - 0 - 0.00%
2009-05-20 0 0.910 0.900 0.950 - - 0 0 - 0.410 0.406 0.428 - - 0 - 0.00%
2009-05-19 0 0.910 0.900 0.910 0.910 0.910 4,000 3,640 0.9100 0.410 0.406 0.410 0.410 0.410 8,877 0.4100 1.11%
2009-05-18 0 0.900 0.900 1.100 0.880 0.900 130,000 115,000 0.8846 0.406 0.406 0.496 0.397 0.406 288,516 0.3986 0.00%
2009-05-15 0 0.900 0.840 1.000 - - 0 0 - 0.406 0.378 0.451 - - 0 - 0.00%
2009-05-14 0 0.900 0.800 0.900 0.900 0.900 20,000 18,000 0.9000 0.406 0.360 0.406 0.406 0.406 44,387 0.4055 9.76%
2009-05-13 0 0.820 0.820 0.900 - - 0 0 - 0.369 0.369 0.406 - - 0 - 0.00%
2009-05-12 0 0.820 0.810 0.900 0.820 0.860 40,000 34,000 0.8500 0.369 0.365 0.406 0.369 0.387 88,774 0.3830 -2.38%
2009-05-11 0 0.840 0.820 0.950 0.840 0.840 20,000 16,800 0.8400 0.378 0.369 0.428 0.378 0.378 44,387 0.3785 -4.55%
2009-05-08 0 0.880 0.880 0.940 0.880 0.880 30,000 26,400 0.8800 0.397 0.397 0.424 0.397 0.397 66,581 0.3965 7.32%
2009-05-07 0 0.820 0.820 1.080 0.790 0.790 10,000 7,900 0.7900 0.369 0.369 0.487 0.356 0.356 22,194 0.3560 -6.82%
2009-05-06 0 0.880 0.790 1.080 - - 0 0 - 0.397 0.356 0.487 - - 0 - 0.00%
2009-05-05 0 0.880 0.780 0.980 - - 0 0 - 0.397 0.351 0.442 - - 0 - 0.00%
2009-05-04 0 0.880 0.790 0.980 - - 0 0 - 0.397 0.356 0.442 - - 0 - 0.00%
2009-04-30 0 0.880 0.760 0.880 0.900 0.900 10,000 9,000 0.9000 0.397 0.342 0.397 0.406 0.406 22,194 0.4055 3.53%
2009-04-29 0 0.850 0.770 0.850 - - 0 0 - 0.383 0.347 0.383 - - 0 - -4.49%
2009-04-28 0 0.890 0.780 0.890 0.900 0.900 2,000 1,800 0.9000 0.401 0.351 0.401 0.406 0.406 4,439 0.4055 14.10%
2009-04-27 0 0.780 0.780 0.830 0.780 0.780 30,000 23,400 0.7800 0.351 0.351 0.374 0.351 0.351 66,581 0.3515 0.00%
2009-04-24 0 0.780 0.780 0.860 - - 0 0 - 0.351 0.351 0.387 - - 0 - 0.00%
2009-04-23 0 0.780 0.750 0.860 0.780 0.780 10,000 7,800 0.7800 0.351 0.338 0.387 0.351 0.351 22,194 0.3515 0.00%
2009-04-22 0 0.780 0.780 0.860 0.780 0.780 6,000 4,680 0.7800 0.351 0.351 0.387 0.351 0.351 13,316 0.3515 -1.27%
2009-04-21 0 0.790 0.770 0.860 0.790 0.790 10,000 7,900 0.7900 0.356 0.347 0.387 0.356 0.356 22,194 0.3560 1.28%
2009-04-20 0 0.780 0.780 0.800 0.770 0.770 10,000 7,700 0.7700 0.351 0.351 0.360 0.347 0.347 22,194 0.3469 -2.50%
2009-04-17 0 0.800 0.750 0.840 0.800 0.800 50,000 40,000 0.8000 0.360 0.338 0.378 0.360 0.360 110,968 0.3605 -2.44%
2009-04-16 0 0.820 0.820 0.900 0.800 0.800 30,000 24,000 0.8000 0.369 0.369 0.406 0.360 0.360 66,581 0.3605 1.23%
2009-04-15 0 0.810 0.810 0.900 0.800 0.810 20,000 16,040 0.8020 0.365 0.365 0.406 0.360 0.365 44,387 0.3614 1.25%
2009-04-14 0 0.800 0.760 0.800 - - 0 0 - 0.360 0.342 0.360 - - 0 - 0.00%
2009-04-09 0 0.800 0.760 0.800 0.800 0.800 2,000 1,600 0.8000 0.360 0.342 0.360 0.360 0.360 4,439 0.3605 5.26%
2009-04-08 0 0.760 0.760 0.880 0.730 0.730 10,000 7,300 0.7300 0.342 0.342 0.397 0.329 0.329 22,194 0.3289 0.00%
2009-04-07 0 0.760 0.760 0.800 - - 0 0 - 0.342 0.342 0.360 - - 0 - 0.00%
2009-04-06 0 0.760 0.760 0.800 0.760 0.760 10,000 7,600 0.7600 0.342 0.342 0.360 0.342 0.342 22,194 0.3424 -5.00%
2009-04-03 0 0.800 0.730 0.800 - - 0 0 - 0.360 0.329 0.360 - - 0 - 0.00%
2009-04-02 0 0.800 0.750 0.800 - - 0 0 - 0.360 0.338 0.360 - - 0 - 0.00%
2009-04-01 0 0.800 0.730 0.800 - - 0 0 - 0.360 0.329 0.360 - - 0 - 0.00%
2009-03-31 0 0.800 0.750 0.800 - - 0 0 - 0.360 0.338 0.360 - - 0 - 0.00%
2009-03-30 0 0.800 0.750 0.800 - - 0 0 - 0.360 0.338 0.360 - - 0 - 0.00%
2009-03-27 0 0.800 0.750 0.800 - - 0 0 - 0.360 0.338 0.360 - - 0 - 0.00%
2009-03-26 0 0.800 0.780 0.880 0.800 0.800 20,000 16,000 0.8000 0.360 0.351 0.397 0.360 0.360 44,387 0.3605 0.00%
2009-03-25 0 0.800 0.760 0.850 0.800 0.800 30,000 24,000 0.8000 0.360 0.342 0.383 0.360 0.360 66,581 0.3605 0.00%
2009-03-24 0 0.800 0.760 0.800 - - 0 0 - 0.360 0.342 0.360 - - 0 - 0.00%
2009-03-23 0 0.800 0.750 0.900 - - 0 0 - 0.360 0.338 0.406 - - 0 - 0.00%
2009-03-20 0 0.800 0.750 0.910 - - 0 0 - 0.360 0.338 0.410 - - 0 - 0.00%
2009-03-19 0 0.800 0.750 0.800 - - 0 0 - 0.360 0.338 0.360 - - 0 - 0.00%
2009-03-18 0 0.800 0.750 0.800 0.800 0.800 16,000 12,800 0.8000 0.360 0.338 0.360 0.360 0.360 35,510 0.3605 3.90%
2009-03-17 0 0.770 0.750 0.800 - - 0 0 - 0.347 0.338 0.360 - - 0 - 0.00%
2009-03-16 0 0.770 0.770 0.800 - - 0 0 - 0.347 0.347 0.360 - - 0 - 1.32%
2009-03-13 0 0.760 0.750 0.800 0.750 0.760 72,000 54,700 0.7597 0.342 0.338 0.360 0.338 0.342 159,794 0.3423 1.33%
2009-03-12 0 0.750 0.750 0.920 - - 0 0 - 0.338 0.338 0.415 - - 0 - 0.00%
2009-03-11 0 0.750 0.600 0.800 - - 0 0 - 0.338 0.270 0.360 - - 0 - 0.00%
2009-03-10 0 0.750 0.750 0.900 - - 0 0 - 0.338 0.338 0.406 - - 0 - 0.00%
2009-03-09 0 0.750 0.700 0.750 - - 0 0 - 0.338 0.315 0.338 - - 0 - 0.00%
2009-03-06 0 0.750 0.710 0.800 - - 0 0 - 0.338 0.320 0.360 - - 0 - 0.00%
2009-03-05 0 0.750 0.750 0.800 0.750 0.750 102,000 76,500 0.7500 0.338 0.338 0.360 0.338 0.338 226,374 0.3379 -1.32%
2009-03-04 0 0.760 0.760 0.800 - - 0 0 - 0.342 0.342 0.360 - - 0 - 0.00%
2009-03-03 0 0.760 0.750 0.800 - - 0 0 - 0.342 0.338 0.360 - - 0 - 0.00%
2009-03-02 0 0.760 0.760 0.910 0.750 0.750 24,000 18,000 0.7500 0.342 0.342 0.410 0.338 0.338 53,265 0.3379 -2.56%
2009-02-27 0 0.780 0.750 0.830 - - 0 0 - 0.351 0.338 0.374 - - 0 - 0.00%
2009-02-26 0 0.780 0.760 0.850 0.780 0.780 10,000 7,800 0.7800 0.351 0.342 0.383 0.351 0.351 22,194 0.3515 2.63%
2009-02-25 0 0.760 0.750 0.900 - - 0 0 - 0.342 0.338 0.406 - - 0 - 0.00%
2009-02-24 0 0.760 0.760 0.820 0.750 0.750 2,000 1,500 0.7500 0.342 0.342 0.369 0.338 0.338 4,439 0.3379 0.00%
2009-02-23 0 0.760 0.750 0.830 - - 0 0 - 0.342 0.338 0.374 - - 0 - 0.00%
2009-02-20 0 0.760 0.750 0.840 - - 0 0 - 0.342 0.338 0.378 - - 0 - 0.00%
2009-02-19 0 0.760 0.760 0.850 - - 0 0 - 0.342 0.342 0.383 - - 0 - 1.33%
2009-02-18 0 0.750 0.750 0.860 - - 0 0 - 0.338 0.338 0.387 - - 0 - 0.00%
2009-02-17 0 0.750 0.750 0.870 - - 20,000 15,000 0.7500 0.338 0.338 0.392 - - 44,387 0.3379 0.00%
2009-02-16 0 0.750 0.750 0.880 - - 0 0 - 0.338 0.338 0.397 - - 0 - 0.00%
2009-02-13 0 0.750 0.750 0.880 - - 0 0 - 0.338 0.338 0.397 - - 0 - 0.00%
2009-02-12 0 0.750 0.750 0.880 - - 0 0 - 0.338 0.338 0.397 - - 0 - 0.00%
2009-02-11 0 0.750 0.750 0.880 - - 0 0 - 0.338 0.338 0.397 - - 0 - 0.00%
2009-02-10 0 0.750 0.750 0.820 - - 0 0 - 0.338 0.338 0.369 - - 0 - 0.00%
2009-02-09 0 0.750 0.750 0.880 0.740 0.740 16,000 11,840 0.7400 0.338 0.338 0.397 0.333 0.333 35,510 0.3334 0.00%
2009-02-06 0 0.750 0.610 - 0.750 0.750 36,000 23,360 0.6489 0.338 0.275 - 0.338 0.338 79,897 0.2924 -1.32%
2009-02-05 0 0.760 0.760 - - - 0 0 - 0.342 0.342 - - - 0 - 0.00%
2009-02-04 0 0.760 0.760 0.950 - - 0 0 - 0.342 0.342 0.428 - - 0 - 0.00%
2009-02-03 0 0.760 0.760 - 0.750 0.750 30,000 22,500 0.7500 0.342 0.342 - 0.338 0.338 66,581 0.3379 0.00%
2009-02-02 0 0.760 0.750 - - - 0 0 - 0.342 0.338 - - - 0 - 0.00%
2009-01-30 0 0.760 0.700 - - - 0 0 - 0.342 0.315 - - - 0 - 0.00%
2009-01-29 0 0.760 0.760 0.910 - - 0 0 - 0.342 0.342 0.410 - - 0 - 0.00%
2009-01-23 0 0.760 0.760 - - - 0 0 - 0.342 0.342 - - - 0 - 1.33%
2009-01-22 0 0.750 0.750 - - - 0 0 - 0.338 0.338 - - - 0 - 0.00%
2009-01-21 0 0.750 0.750 - 0.750 0.750 32,000 24,000 0.7500 0.338 0.338 - 0.338 0.338 71,019 0.3379 0.00%
2009-01-20 0 0.750 0.750 - - - 0 0 - 0.338 0.338 - - - 0 - 0.00%
2009-01-19 0 0.750 0.750 - - - 0 0 - 0.338 0.338 - - - 0 - 0.00%
2009-01-16 0 0.750 0.760 - 0.750 0.750 4,000 3,000 0.7500 0.338 0.342 - 0.338 0.338 8,877 0.3379 0.00%
2009-01-15 0 0.750 0.750 0.770 0.750 0.770 36,000 27,460 0.7628 0.338 0.338 0.347 0.338 0.347 79,897 0.3437 -2.60%
2009-01-14 0 0.770 0.770 0.800 0.760 0.760 8,000 6,080 0.7600 0.347 0.347 0.360 0.342 0.342 17,755 0.3424 -3.75%
2009-01-13 0 0.800 0.750 0.800 - - 0 0 - 0.360 0.338 0.360 - - 0 - 0.00%
2009-01-12 0 0.800 0.760 0.900 - - 0 0 - 0.360 0.342 0.406 - - 0 - 0.00%
2009-01-09 0 0.800 0.750 0.800 0.800 0.800 2,000 1,600 0.8000 0.360 0.338 0.360 0.360 0.360 4,439 0.3605 0.00%
2009-01-08 0 0.800 0.760 0.800 - - 0 0 - 0.360 0.342 0.360 - - 0 - 0.00%
2009-01-07 0 0.800 0.760 0.900 - - 0 0 - 0.360 0.342 0.406 - - 0 - 0.00%
2009-01-06 0 0.800 0.750 0.980 - - 0 0 - 0.360 0.338 0.442 - - 0 - 0.00%
2009-01-05 0 0.800 0.760 0.900 - - 0 0 - 0.360 0.342 0.406 - - 0 - 0.00%
2009-01-02 0 0.800 0.760 0.940 0.800 0.800 20,000 16,000 0.8000 0.360 0.342 0.424 0.360 0.360 44,387 0.3605 0.00%
2008-12-31 0 0.800 0.760 0.800 0.800 0.800 14,000 11,200 0.8000 0.360 0.342 0.360 0.360 0.360 31,071 0.3605 3.90%
2008-12-30 0 0.770 0.750 0.830 - - 0 0 - 0.347 0.338 0.374 - - 0 - 0.00%
2008-12-29 0 0.770 - - 0.770 0.770 10,000 7,700 0.7700 0.347 - - 0.347 0.347 22,194 0.3469 0.00%
2008-12-24 0 0.770 0.780 0.900 - - 0 0 - 0.347 0.351 0.406 - - 0 - 1.32%
2008-12-23 0 0.760 0.760 0.940 - - 0 0 - 0.342 0.342 0.424 - - 0 - 0.00%
2008-12-22 0 0.760 0.760 0.900 - - 0 0 - 0.342 0.342 0.406 - - 0 - 0.00%
2008-12-19 0 0.760 0.760 0.900 - - 0 0 - 0.342 0.342 0.406 - - 0 - 0.00%
2008-12-18 0 0.760 0.760 0.870 - - 0 0 - 0.342 0.342 0.392 - - 0 - 0.00%
2008-12-17 0 0.760 0.760 0.870 - - 0 0 - 0.342 0.342 0.392 - - 0 - 0.00%
2008-12-16 0 0.760 0.750 0.870 0.760 0.760 30,000 22,800 0.7600 0.342 0.338 0.392 0.342 0.342 66,581 0.3424 -5.00%
2008-12-15 0 0.800 0.760 0.970 - - 0 0 - 0.360 0.342 0.437 - - 0 - 0.00%
2008-12-12 0 0.800 0.760 0.990 0.800 0.800 10,000 8,000 0.8000 0.360 0.342 0.446 0.360 0.360 22,194 0.3605 5.26%
2008-12-11 0 0.760 0.760 0.940 0.760 0.760 20,000 15,200 0.7600 0.342 0.342 0.424 0.342 0.342 44,387 0.3424 0.00%
2008-12-10 0 0.760 0.750 0.800 0.760 0.760 70,000 53,200 0.7600 0.342 0.338 0.360 0.342 0.342 155,355 0.3424 0.00%
2008-12-09 0 0.760 0.760 0.800 0.750 0.750 84,000 63,000 0.7500 0.342 0.342 0.360 0.338 0.338 186,426 0.3379 0.00%
2008-12-08 0 0.760 0.760 0.800 - - 0 0 - 0.342 0.342 0.360 - - 0 - 0.00%
2008-12-05 0 0.760 0.750 0.760 0.760 0.760 14,000 10,640 0.7600 0.342 0.338 0.342 0.342 0.342 31,071 0.3424 1.33%
2008-12-04 0 0.750 0.750 0.980 0.750 0.780 20,000 15,300 0.7650 0.338 0.338 0.442 0.338 0.351 44,387 0.3447 -3.85%
2008-12-03 0 0.780 0.750 - - - 0 0 - 0.351 0.338 - - - 0 - 0.00%
2008-12-02 0 0.780 0.750 - - - 0 0 - 0.351 0.338 - - - 0 - 0.00%
2008-12-01 0 0.780 0.750 - 0.750 0.780 30,000 22,800 0.7600 0.351 0.338 - 0.338 0.351 66,581 0.3424 1.30%
2008-11-28 0 0.770 0.750 0.800 0.770 0.770 10,000 7,700 0.7700 0.347 0.338 0.360 0.347 0.347 22,194 0.3469 1.32%
2008-11-27 0 0.760 0.760 0.770 - - 0 0 - 0.342 0.342 0.347 - - 0 - 1.33%
2008-11-26 0 0.750 0.750 0.770 - - 0 0 - 0.338 0.338 0.347 - - 0 - 0.00%
2008-11-25 0 0.750 0.750 0.770 - - 0 0 - 0.338 0.338 0.347 - - 0 - 0.00%
2008-11-24 0 0.750 0.750 0.770 0.750 0.750 14,000 10,500 0.7500 0.338 0.338 0.347 0.338 0.338 31,071 0.3379 -2.60%
2008-11-21 0 0.770 0.750 0.770 - - 0 0 - 0.347 0.338 0.347 - - 0 - 0.00%
2008-11-20 0 0.770 0.750 0.770 - - 0 0 - 0.347 0.338 0.347 - - 0 - -1.28%
2008-11-19 0 0.780 0.780 0.800 - - 0 0 - 0.351 0.351 0.360 - - 0 - 0.00%
2008-11-18 0 0.780 0.780 0.830 - - 0 0 - 0.351 0.351 0.374 - - 0 - 0.00%
2008-11-17 0 0.780 0.780 0.830 - - 0 0 - 0.351 0.351 0.374 - - 0 - 0.00%
2008-11-14 0 0.780 0.750 0.830 0.750 0.780 30,000 22,800 0.7600 0.351 0.338 0.374 0.338 0.351 66,581 0.3424 2.63%
2008-11-13 0 0.760 0.750 0.800 - - 0 0 - 0.342 0.338 0.360 - - 0 - 0.00%
2008-11-12 0 0.760 0.750 0.850 0.760 0.780 20,000 15,400 0.7700 0.342 0.338 0.383 0.342 0.351 44,387 0.3469 1.33%
2008-11-11 0 0.750 0.750 0.880 0.750 0.750 30,000 22,500 0.7500 0.338 0.338 0.397 0.338 0.338 66,581 0.3379 0.00%
2008-11-10 0 0.750 0.750 0.800 0.750 0.760 60,000 45,100 0.7517 0.338 0.338 0.360 0.338 0.342 133,161 0.3387 -1.32%
2008-11-07 0 0.760 0.760 0.880 0.750 0.760 100,000 75,100 0.7510 0.342 0.342 0.397 0.338 0.342 221,936 0.3384 0.00%
2008-11-06 0 0.760 0.760 0.880 - - 0 0 - 0.342 0.342 0.397 - - 0 - 1.33%
2008-11-05 0 0.750 0.750 0.800 - - 0 0 - 0.338 0.338 0.360 - - 0 - 7.14%
2008-11-04 0 0.700 0.650 0.880 - - 0 0 - 0.315 0.293 0.397 - - 0 - 0.00%
2008-11-03 0 0.700 0.700 0.880 0.610 0.880 48,000 30,220 0.6296 0.315 0.315 0.397 0.275 0.397 106,529 0.2837 -2.78%
2008-10-31 0 0.720 0.720 0.880 - - 0 0 - 0.324 0.324 0.397 - - 0 - 0.00%
2008-10-30 0 0.720 0.720 0.880 - - 0 0 - 0.324 0.324 0.397 - - 0 - 5.88%
2008-10-29 0 0.680 0.650 0.880 0.610 0.680 22,000 14,060 0.6391 0.306 0.293 0.397 0.275 0.306 48,826 0.2880 3.03%
2008-10-28 0 0.660 0.630 0.880 - - 0 0 - 0.297 0.284 0.397 - - 0 - 0.00%
2008-10-27 0 0.660 0.580 0.680 0.660 0.660 10,000 6,600 0.6600 0.297 0.261 0.306 0.297 0.297 22,194 0.2974 -5.71%
2008-10-24 0 0.700 0.700 0.850 0.700 0.710 30,000 21,100 0.7033 0.315 0.315 0.383 0.315 0.320 66,581 0.3169 -4.11%
2008-10-23 0 0.730 0.720 0.880 0.730 0.760 30,000 22,400 0.7467 0.329 0.324 0.397 0.329 0.342 66,581 0.3364 2.82%
2008-10-22 0 0.710 0.710 0.810 0.710 0.710 2,000 1,420 0.7100 0.320 0.320 0.365 0.320 0.320 4,439 0.3199 -12.35%
2008-10-21 0 0.810 0.730 0.990 - - 0 0 - 0.365 0.329 0.446 - - 0 - 0.00%
2008-10-20 0 0.810 0.710 0.970 - - 0 0 - 0.365 0.320 0.437 - - 0 - 0.00%
2008-10-17 0 0.810 0.810 0.990 0.790 0.880 34,000 29,560 0.8694 0.365 0.365 0.446 0.356 0.397 75,458 0.3917 -7.95%
2008-10-16 0 0.880 0.880 0.990 0.880 0.880 20,000 17,600 0.8800 0.397 0.397 0.446 0.397 0.397 44,387 0.3965 0.00%
2008-10-15 0 0.880 0.880 0.950 0.880 0.880 6,000 5,280 0.8800 0.397 0.397 0.428 0.397 0.397 13,316 0.3965 -4.35%
2008-10-14 0 0.920 0.880 0.920 0.880 0.920 50,000 44,320 0.8864 0.415 0.397 0.415 0.397 0.415 110,968 0.3994 4.55%
2008-10-13 0 0.880 0.880 0.930 0.880 0.900 172,000 152,360 0.8858 0.397 0.397 0.419 0.397 0.406 381,729 0.3991 0.00%
2008-10-10 0 0.880 0.880 0.900 0.880 0.880 544,000 478,720 0.8800 0.397 0.397 0.406 0.397 0.397 1,207,330 0.3965 0.00%
2008-10-09 0 0.880 0.880 0.900 0.700 0.880 298,000 255,040 0.8558 0.397 0.397 0.406 0.315 0.397 661,368 0.3856 29.41%
2008-10-08 0 0.680 0.680 0.840 0.650 0.650 18,000 11,700 0.6500 0.306 0.306 0.378 0.293 0.293 39,948 0.2929 -20.00%
2008-10-06 0 0.850 0.660 0.900 - - 0 0 - 0.383 0.297 0.406 - - 0 - 0.00%
2008-10-03 0 0.850 0.670 0.900 - - 0 0 - 0.383 0.302 0.406 - - 0 - 0.00%
2008-10-02 0 0.850 0.700 0.850 - - 0 0 - 0.383 0.315 0.383 - - 0 - 0.00%
2008-09-30 0 0.850 0.670 0.850 0.700 0.850 72,000 50,700 0.7042 0.383 0.302 0.383 0.315 0.383 159,794 0.3173 21.43%
2008-09-29 0 0.700 0.600 0.700 0.700 0.800 130,000 96,000 0.7385 0.315 0.270 0.315 0.315 0.360 288,516 0.3327 -22.22%
2008-09-26 0 0.900 0.800 0.900 - - 0 0 - 0.406 0.360 0.406 - - 0 - 0.00%
2008-09-25 0 0.900 0.800 1.000 - - 0 0 - 0.406 0.360 0.451 - - 0 - 0.00%
2008-09-24 0 0.900 0.800 0.900 - - 0 0 - 0.406 0.360 0.406 - - 0 - 0.00%
2008-09-23 0 0.900 0.800 0.900 - - 0 0 - 0.406 0.360 0.406 - - 0 - 0.00%
2008-09-22 0 0.900 0.710 1.000 - - 0 0 - 0.406 0.320 0.451 - - 0 - 0.00%
2008-09-19 0 0.900 0.770 0.900 - - 0 0 - 0.406 0.347 0.406 - - 0 - 0.00%
2008-09-18 0 0.900 0.710 0.900 0.900 0.900 564,000 507,600 0.9000 0.406 0.320 0.406 0.406 0.406 1,251,717 0.4055 0.00%
2008-09-17 0 0.900 0.900 0.950 0.900 0.900 78,000 70,200 0.9000 0.406 0.406 0.428 0.406 0.406 173,110 0.4055 0.00%
2008-09-16 0 0.900 0.900 0.980 0.900 0.900 100,000 90,000 0.9000 0.406 0.406 0.442 0.406 0.406 221,936 0.4055 0.00%
2008-09-12 0 0.900 0.900 1.090 - - 0 0 - 0.406 0.406 0.491 - - 0 - 0.00%
2008-09-11 0 0.900 0.900 1.000 0.900 0.900 24,000 21,600 0.9000 0.406 0.406 0.451 0.406 0.406 53,265 0.4055 3.45%
2008-09-10 0 0.900 0.900 1.100 - - 0 0 - 0.392 0.392 0.479 - - 0 - 0.00%
2008-09-09 0 0.900 0.900 1.100 0.900 0.900 68,000 61,200 0.9000 0.392 0.392 0.479 0.392 0.392 156,120 0.3920 0.00%
2008-09-08 0 0.900 0.900 1.000 - - 0 0 - 0.392 0.392 0.436 - - 0 - 0.00%
2008-09-05 0 0.900 0.900 1.100 - - 0 0 - 0.392 0.392 0.479 - - 0 - 0.00%
2008-09-04 0 0.900 0.900 1.100 - - 0 0 - 0.392 0.392 0.479 - - 0 - 0.00%
2008-09-03 0 0.900 0.900 1.100 - - 0 0 - 0.392 0.392 0.479 - - 0 - 0.00%
2008-09-02 0 0.900 0.900 1.000 - - 0 0 - 0.392 0.392 0.436 - - 0 - 0.00%
2008-09-01 0 0.900 0.900 1.100 - - 0 0 - 0.392 0.392 0.479 - - 0 - 0.00%
2008-08-29 0 0.900 0.900 1.100 0.900 0.900 20,000 18,000 0.9000 0.392 0.392 0.479 0.392 0.392 45,918 0.3920 0.00%
2008-08-28 0 0.900 0.900 1.100 0.900 0.910 50,000 45,020 0.9004 0.392 0.392 0.479 0.392 0.396 114,794 0.3922 0.00%
2008-08-27 0 0.900 0.900 1.100 - - 0 0 - 0.392 0.392 0.479 - - 0 - 0.00%
2008-08-26 0 0.900 0.900 1.100 - - 0 0 - 0.392 0.392 0.479 - - 0 - 0.00%
2008-08-25 0 0.900 0.900 1.000 0.900 0.900 8,000 7,200 0.9000 0.392 0.392 0.436 0.392 0.392 18,367 0.3920 0.00%
2008-08-21 0 0.900 0.900 0.990 - - 0 0 - 0.392 0.392 0.431 - - 0 - 0.00%
2008-08-20 0 0.900 0.900 1.080 - - 0 0 - 0.392 0.392 0.470 - - 0 - 0.00%
2008-08-19 0 0.900 0.900 1.080 - - 0 0 - 0.392 0.392 0.470 - - 0 - 0.00%
2008-08-18 0 0.900 0.900 1.080 - - 0 0 - 0.392 0.392 0.470 - - 0 - 0.00%
2008-08-15 0 0.900 0.900 1.080 0.900 0.900 2,000 1,800 0.9000 0.392 0.392 0.470 0.392 0.392 4,592 0.3920 0.00%
2008-08-14 0 0.900 0.900 0.930 0.900 0.900 10,000 9,000 0.9000 0.392 0.392 0.405 0.392 0.392 22,959 0.3920 0.00%
2008-08-13 0 0.900 0.900 0.930 0.900 0.900 2,000 1,800 0.9000 0.392 0.392 0.405 0.392 0.392 4,592 0.3920 -1.10%
2008-08-12 0 0.910 0.910 0.930 - - 0 0 - 0.396 0.396 0.405 - - 0 - 1.11%
2008-08-11 0 0.900 0.900 0.930 0.900 0.900 50,000 45,000 0.9000 0.392 0.392 0.405 0.392 0.392 114,794 0.3920 0.00%
2008-08-08 0 0.900 0.900 0.930 0.900 0.900 58,000 52,200 0.9000 0.392 0.392 0.405 0.392 0.392 133,161 0.3920 -3.23%
2008-08-07 0 0.930 0.910 0.930 - - 0 0 - 0.405 0.396 0.405 - - 0 - 0.00%
2008-08-05 0 0.930 0.900 0.930 - - 0 0 - 0.405 0.392 0.405 - - 0 - 0.00%
2008-08-04 0 0.930 0.910 0.930 - - 0 0 - 0.405 0.396 0.405 - - 0 - -2.11%
2008-08-01 0 0.950 0.910 1.040 - - 0 0 - 0.414 0.396 0.453 - - 0 - 0.00%
2008-07-31 0 0.950 0.910 1.050 - - 4,000 3,640 0.9100 0.414 0.396 0.457 - - 9,184 0.3964 0.00%
2008-07-30 0 0.950 0.900 1.000 - - 10,000 9,500 0.9500 0.414 0.392 0.436 - - 22,959 0.4138 4.40%
2008-07-29 0 0.910 0.900 1.080 - - 0 0 - 0.396 0.392 0.470 - - 0 - 0.00%
2008-07-28 0 0.910 0.900 1.090 - - 0 0 - 0.396 0.392 0.475 - - 0 - 0.00%
2008-07-25 0 0.910 0.900 1.090 - - 0 0 - 0.396 0.392 0.475 - - 0 - 0.00%
2008-07-24 0 0.910 0.910 1.090 - - 0 0 - 0.396 0.396 0.475 - - 0 - 0.00%
2008-07-23 0 0.910 0.900 1.090 - - 0 0 - 0.396 0.392 0.475 - - 0 - 0.00%
2008-07-22 0 0.910 0.910 1.090 0.910 0.910 18,000 16,380 0.9100 0.396 0.396 0.475 0.396 0.396 41,326 0.3964 1.11%
2008-07-21 0 0.900 0.900 1.050 - - 0 0 - 0.392 0.392 0.457 - - 0 - 0.00%
2008-07-18 0 0.900 0.900 1.090 0.830 0.900 8,000 6,920 0.8650 0.392 0.392 0.475 0.362 0.392 18,367 0.3768 -2.17%
2008-07-17 0 0.920 0.820 0.920 - - 0 0 - 0.401 0.357 0.401 - - 0 - 0.00%
2008-07-16 0 0.920 0.830 0.920 - - 0 0 - 0.401 0.362 0.401 - - 0 - 0.00%
2008-07-15 0 0.920 0.850 0.920 - - 0 0 - 0.401 0.370 0.401 - - 0 - 0.00%
2008-07-14 0 0.920 0.830 - - - 0 0 - 0.401 0.362 - - - 0 - 0.00%
2008-07-11 0 0.920 0.870 - 0.850 0.920 42,000 36,540 0.8700 0.401 0.379 - 0.370 0.401 96,427 0.3789 0.00%
2008-07-10 0 0.920 0.850 0.960 - - 0 0 - 0.401 0.370 0.418 - - 0 - 0.00%
2008-07-09 0 0.920 0.820 0.960 0.920 0.920 10,000 9,200 0.9200 0.401 0.357 0.418 0.401 0.401 22,959 0.4007 3.37%
2008-07-08 0 0.890 0.830 0.910 - - 0 0 - 0.388 0.362 0.396 - - 0 - 0.00%
2008-07-07 0 0.890 0.850 0.890 0.850 0.890 14,000 12,060 0.8614 0.388 0.370 0.388 0.370 0.388 32,142 0.3752 9.88%
2008-07-04 0 0.810 0.810 0.900 0.810 0.910 12,000 10,720 0.8933 0.353 0.353 0.392 0.353 0.396 27,551 0.3891 -11.96%
2008-07-03 0 0.920 0.810 0.930 0.810 0.920 54,000 44,180 0.8181 0.401 0.353 0.405 0.353 0.401 123,978 0.3564 2.22%
2008-07-02 0 0.900 0.800 0.910 0.830 0.960 98,000 88,280 0.9008 0.392 0.348 0.396 0.362 0.418 224,997 0.3924 0.00%
2008-06-30 0 0.900 0.890 0.900 0.900 0.980 50,000 46,560 0.9312 0.392 0.388 0.392 0.392 0.427 114,794 0.4056 -4.26%
2008-06-27 0 0.940 0.940 0.970 0.900 1.050 54,000 51,680 0.9570 0.409 0.409 0.422 0.392 0.457 123,978 0.4168 -5.05%
2008-06-26 0 0.990 0.990 1.040 0.950 0.980 14,000 13,360 0.9543 0.431 0.431 0.453 0.414 0.427 32,142 0.4157 -2.94%
2008-06-25 0 1.020 0.920 1.080 - - 0 0 - 0.444 0.401 0.470 - - 0 - 0.00%
2008-06-24 0 1.020 0.920 1.050 - - 0 0 - 0.444 0.401 0.457 - - 0 - 0.00%
2008-06-23 0 1.020 1.000 1.020 0.990 1.040 164,000 164,380 1.0023 0.444 0.436 0.444 0.431 0.453 376,525 0.4366 -4.67%
2008-06-20 0 1.070 1.050 1.070 1.080 1.080 2,000 2,160 1.0800 0.466 0.457 0.466 0.470 0.470 4,592 0.4704 -0.93%
2008-06-19 0 1.080 1.060 1.080 1.050 1.100 110,000 117,800 1.0709 0.470 0.462 0.470 0.457 0.479 252,547 0.4664 -1.82%
2008-06-18 0 1.100 1.100 1.200 1.030 1.030 20,000 20,600 1.0300 0.479 0.479 0.523 0.449 0.449 45,918 0.4486 -1.79%
2008-06-17 0 1.120 1.050 1.200 - - 0 0 - 0.488 0.457 0.523 - - 0 - 0.00%
2008-06-16 0 1.120 1.120 1.200 1.120 1.120 162,000 181,440 1.1200 0.488 0.488 0.523 0.488 0.488 371,934 0.4878 0.00%
2008-06-13 0 1.120 1.120 1.190 1.120 1.120 14,000 15,680 1.1200 0.488 0.488 0.518 0.488 0.488 32,142 0.4878 0.00%
2008-06-12 0 1.120 1.120 1.160 1.120 1.120 282,000 315,840 1.1200 0.488 0.488 0.505 0.488 0.488 647,440 0.4878 0.00%
2008-06-11 0 1.120 1.120 1.160 1.120 1.120 12,000 13,440 1.1200 0.488 0.488 0.505 0.488 0.488 27,551 0.4878 0.00%
2008-06-10 0 1.120 1.120 1.170 1.120 1.120 244,000 273,280 1.1200 0.488 0.488 0.510 0.488 0.488 560,196 0.4878 0.00%
2008-06-06 0 1.120 1.120 1.190 1.120 1.120 28,000 31,360 1.1200 0.488 0.488 0.518 0.488 0.488 64,285 0.4878 0.00%
2008-06-05 0 1.120 1.120 1.190 1.120 1.120 60,000 67,200 1.1200 0.488 0.488 0.518 0.488 0.488 137,753 0.4878 -0.88%
2008-06-04 0 1.130 1.120 1.180 - - 0 0 - 0.492 0.488 0.514 - - 0 - 0.00%
2008-06-03 0 1.130 1.130 1.180 - - 0 0 - 0.492 0.492 0.514 - - 0 - 0.89%
2008-06-02 0 1.120 1.120 1.200 1.120 1.130 78,000 87,980 1.1279 0.488 0.488 0.523 0.488 0.492 179,079 0.4913 0.00%
2008-05-30 0 1.120 1.120 1.190 1.120 1.120 24,000 26,880 1.1200 0.488 0.488 0.518 0.488 0.488 55,101 0.4878 -5.88%
2008-05-29 0 1.190 1.130 1.190 1.130 1.190 20,000 22,720 1.1360 0.518 0.492 0.518 0.492 0.518 45,918 0.4948 6.25%
2008-05-28 0 1.120 1.120 1.200 - - 10,000 11,200 1.1200 0.488 0.488 0.523 - - 22,959 0.4878 0.00%
2008-05-27 0 1.120 1.120 1.200 1.120 1.130 500,000 560,300 1.1206 0.488 0.488 0.523 0.488 0.492 1,147,943 0.4881 0.00%
2008-05-26 0 1.120 1.120 1.220 - - 0 0 - 0.488 0.488 0.531 - - 0 - 0.00%
2008-05-23 0 1.120 1.120 1.220 - - 0 0 - 0.488 0.488 0.531 - - 0 - 0.00%
2008-05-22 0 1.120 1.120 1.210 1.120 1.120 20,000 22,400 1.1200 0.488 0.488 0.527 0.488 0.488 45,918 0.4878 -0.88%
2008-05-21 0 1.130 1.120 1.200 1.130 1.130 30,000 33,900 1.1300 0.492 0.488 0.523 0.492 0.492 68,877 0.4922 -0.88%
2008-05-20 0 1.140 1.140 1.220 1.140 1.240 40,000 48,520 1.2130 0.497 0.497 0.531 0.497 0.540 91,835 0.5283 0.88%
2008-05-19 0 1.130 1.120 1.200 1.130 1.130 10,000 11,300 1.1300 0.492 0.488 0.523 0.492 0.492 22,959 0.4922 0.00%
2008-05-16 0 1.130 1.130 1.230 - - 0 0 - 0.492 0.492 0.536 - - 0 - 0.89%
2008-05-15 0 1.120 1.120 1.240 1.120 1.130 116,000 130,420 1.1243 0.488 0.488 0.540 0.488 0.492 266,323 0.4897 0.00%
2008-05-14 0 1.120 1.120 1.130 1.100 1.120 88,000 98,240 1.1164 0.488 0.488 0.492 0.479 0.488 202,038 0.4862 -0.88%
2008-05-13 0 1.130 1.080 1.130 1.130 1.130 4,000 4,520 1.1300 0.492 0.470 0.492 0.492 0.492 9,184 0.4922 0.00%
2008-05-09 0 1.130 1.020 1.130 1.100 1.130 14,000 15,460 1.1043 0.492 0.444 0.492 0.479 0.492 32,142 0.4810 0.00%
2008-05-08 0 1.130 1.090 1.130 1.130 1.130 70,000 79,100 1.1300 0.492 0.475 0.492 0.492 0.492 160,712 0.4922 0.89%
2008-05-07 0 1.120 1.100 1.140 1.100 1.160 188,000 210,720 1.1209 0.488 0.479 0.497 0.479 0.505 431,627 0.4882 -6.67%
2008-05-06 0 1.200 1.000 1.200 1.100 1.200 336,000 372,280 1.1080 0.523 0.436 0.523 0.479 0.523 771,418 0.4826 4.35%
2008-05-05 0 1.150 1.130 1.230 1.150 1.150 10,000 11,500 1.1500 0.501 0.492 0.536 0.501 0.501 22,959 0.5009 0.00%
2008-05-02 0 1.150 1.150 1.230 - - 0 0 - 0.501 0.501 0.536 - - 0 - 0.88%
2008-04-30 0 1.140 1.140 1.200 1.140 1.140 10,000 11,400 1.1400 0.497 0.497 0.523 0.497 0.497 22,959 0.4965 -2.56%
2008-04-29 0 1.170 1.170 1.200 1.140 1.140 10,000 11,400 1.1400 0.510 0.510 0.523 0.497 0.497 22,959 0.4965 -1.68%
2008-04-28 0 1.190 1.140 1.250 - - 0 0 - 0.518 0.497 0.544 - - 0 - 0.00%
2008-04-25 0 1.190 1.170 1.200 - - 0 0 - 0.518 0.510 0.523 - - 0 - 0.00%
2008-04-24 0 1.190 1.180 1.200 1.160 1.200 200,000 238,920 1.1946 0.518 0.514 0.523 0.505 0.523 459,177 0.5203 0.00%
2008-04-23 0 1.190 1.190 1.200 1.100 1.100 10,000 11,000 1.1000 0.518 0.518 0.523 0.479 0.479 22,959 0.4791 -0.83%
2008-04-22 0 1.200 1.000 1.200 - - 0 0 - 0.523 0.436 0.523 - - 0 - 0.00%
2008-04-21 0 1.200 1.090 1.210 1.200 1.200 84,000 100,800 1.2000 0.523 0.475 0.527 0.523 0.523 192,854 0.5227 1.69%
2008-04-18 0 1.180 1.070 1.230 1.180 1.180 20,000 23,600 1.1800 0.514 0.466 0.536 0.514 0.514 45,918 0.5140 1.72%
2008-04-17 0 1.160 1.100 1.180 - - 0 0 - 0.505 0.479 0.514 - - 0 - 0.00%
2008-04-16 0 1.160 1.120 1.240 - - 0 0 - 0.505 0.488 0.540 - - 0 - 0.00%
2008-04-15 0 1.160 1.120 1.200 - - 0 0 - 0.505 0.488 0.523 - - 0 - 0.00%
2008-04-14 0 1.160 1.120 1.200 - - 0 0 - 0.505 0.488 0.523 - - 0 - 0.00%
2008-04-11 0 1.160 1.130 1.250 1.160 1.160 20,000 23,200 1.1600 0.505 0.492 0.544 0.505 0.505 45,918 0.5053 0.00%
2008-04-10 0 1.160 1.120 1.210 - - 0 0 - 0.505 0.488 0.527 - - 0 - 0.00%
2008-04-09 0 1.160 1.160 1.210 1.160 1.160 20,000 23,200 1.1600 0.505 0.505 0.527 0.505 0.505 45,918 0.5053 -7.20%
2008-04-08 0 1.250 1.150 1.250 1.250 1.250 20,000 25,000 1.2500 0.544 0.501 0.544 0.544 0.544 45,918 0.5445 9.65%
2008-04-07 0 1.140 1.140 1.300 1.140 1.200 26,000 30,840 1.1862 0.497 0.497 0.566 0.497 0.523 59,693 0.5166 -5.00%
2008-04-03 0 1.200 1.150 1.200 1.150 1.200 78,000 91,600 1.1744 0.523 0.501 0.523 0.501 0.523 179,079 0.5115 0.00%
2008-04-02 0 1.200 1.110 1.200 1.200 1.200 6,000 7,200 1.2000 0.523 0.483 0.523 0.523 0.523 13,775 0.5227 0.00%
2008-04-01 0 1.200 1.100 1.200 - - 0 0 - 0.523 0.479 0.523 - - 0 - 0.00%
2008-03-31 0 1.200 1.130 1.240 - - 0 0 - 0.523 0.492 0.540 - - 0 - 0.00%
2008-03-28 0 1.200 1.130 1.200 1.200 1.200 10,000 12,000 1.2000 0.523 0.492 0.523 0.523 0.523 22,959 0.5227 0.00%
2008-03-27 0 1.200 1.130 1.200 - - 0 0 - 0.523 0.492 0.523 - - 0 - 0.00%
2008-03-26 0 1.200 1.200 1.240 1.200 1.200 56,000 67,200 1.2000 0.523 0.523 0.540 0.523 0.523 128,570 0.5227 -2.44%
2008-03-25 0 1.230 1.230 1.250 - - 0 0 - 0.536 0.536 0.544 - - 0 - 8.85%
2008-03-20 0 1.130 1.130 1.240 1.090 1.130 20,000 22,200 1.1100 0.492 0.492 0.540 0.475 0.492 45,918 0.4835 -8.13%
2008-03-19 0 1.230 1.230 1.250 - - 0 0 - 0.536 0.536 0.544 - - 0 - 2.50%
2008-03-18 0 1.200 1.100 1.240 1.200 1.200 1,926,000 2,311,200 1.2000 0.523 0.479 0.540 0.523 0.523 4,421,877 0.5227 0.00%
2008-03-17 0 1.200 1.200 1.220 1.200 1.200 792,000 950,400 1.2000 0.523 0.523 0.531 0.523 0.523 1,818,342 0.5227 -4.00%
2008-03-14 0 1.250 1.250 1.260 1.200 1.200 62,000 74,400 1.2000 0.544 0.544 0.549 0.523 0.523 142,345 0.5227 0.81%
2008-03-13 0 1.240 1.240 1.250 1.200 1.200 200,000 240,000 1.2000 0.540 0.540 0.544 0.523 0.523 459,177 0.5227 -0.80%
2008-03-12 0 1.250 1.250 1.260 1.200 1.200 20,000 24,000 1.2000 0.544 0.544 0.549 0.523 0.523 45,918 0.5227 -0.79%
2008-03-11 0 1.260 1.200 1.260 - - 0 0 - 0.549 0.523 0.549 - - 0 - 0.00%
2008-03-10 0 1.260 1.210 1.260 1.260 1.260 22,000 27,720 1.2600 0.549 0.527 0.549 0.549 0.549 50,509 0.5488 0.80%
2008-03-07 0 1.250 1.220 1.250 1.220 1.250 20,000 24,700 1.2350 0.544 0.531 0.544 0.531 0.544 45,918 0.5379 -1.57%
2008-03-06 0 1.270 1.240 1.270 1.250 1.270 430,000 538,100 1.2514 0.553 0.540 0.553 0.544 0.553 987,231 0.5451 1.60%
2008-03-05 0 1.250 1.250 1.290 1.220 1.250 52,000 64,060 1.2319 0.544 0.544 0.562 0.531 0.544 119,386 0.5366 -1.57%
2008-03-04 0 1.270 1.230 1.290 1.230 1.280 170,000 217,180 1.2775 0.553 0.536 0.562 0.536 0.558 390,301 0.5564 1.60%
2008-03-03 0 1.250 1.250 1.290 1.200 1.300 954,000 1,214,620 1.2732 0.544 0.544 0.562 0.523 0.566 2,190,275 0.5546 4.17%
2008-02-29 0 1.200 1.150 1.200 1.130 1.200 78,000 89,720 1.1503 0.523 0.501 0.523 0.492 0.523 179,079 0.5010 3.45%
2008-02-28 0 1.160 1.160 1.330 1.150 1.150 2,000 2,300 1.1500 0.505 0.505 0.579 0.501 0.501 4,592 0.5009 -0.85%
2008-02-27 0 1.170 1.170 1.200 1.150 1.150 2,000 2,300 1.1500 0.510 0.510 0.523 0.501 0.501 4,592 0.5009 -0.85%
2008-02-26 0 1.180 1.180 1.200 - - 0 0 - 0.514 0.514 0.523 - - 0 - 0.00%
2008-02-25 0 1.180 1.170 1.180 - - 0 0 - 0.514 0.510 0.514 - - 0 - -1.67%
2008-02-22 0 1.200 1.170 1.300 1.200 1.200 81,480 97,776 1.2000 0.523 0.510 0.566 0.523 0.523 187,069 0.5227 0.00%
2008-02-21 0 1.200 1.180 1.280 1.200 1.200 20,000 24,000 1.2000 0.523 0.514 0.558 0.523 0.523 45,918 0.5227 0.00%
2008-02-20 0 1.200 1.150 1.300 - - 0 0 - 0.523 0.501 0.566 - - 0 - 0.00%
2008-02-19 0 1.200 1.170 1.350 1.200 1.200 10,000 12,000 1.2000 0.523 0.510 0.588 0.523 0.523 22,959 0.5227 0.00%
2008-02-18 0 1.200 1.170 1.280 1.200 1.200 50,000 60,000 1.2000 0.523 0.510 0.558 0.523 0.523 114,794 0.5227 0.00%
2008-02-15 0 1.200 1.130 1.350 - - 0 0 - 0.523 0.492 0.588 - - 0 - 0.00%
2008-02-14 0 1.200 1.150 1.320 - - 0 0 - 0.523 0.501 0.575 - - 0 - 0.00%
2008-02-13 0 1.200 1.160 1.200 - - 0 0 - 0.523 0.505 0.523 - - 0 - 0.00%
2008-02-12 0 1.200 1.160 1.300 1.200 1.200 40,000 48,000 1.2000 0.523 0.505 0.566 0.523 0.523 91,835 0.5227 0.00%
2008-02-11 0 1.200 1.200 1.280 1.200 1.200 76,000 91,200 1.2000 0.523 0.523 0.558 0.523 0.523 174,487 0.5227 0.00%
2008-02-06 0 1.200 1.200 1.250 1.200 1.250 104,000 126,500 1.2163 0.523 0.523 0.544 0.523 0.544 238,772 0.5298 -9.09%
2008-02-05 0 1.320 1.210 1.320 1.320 1.320 36,000 47,520 1.3200 0.575 0.527 0.575 0.575 0.575 82,652 0.5749 9.09%
2008-02-04 0 1.210 1.210 1.260 1.210 1.210 10,000 12,100 1.2100 0.527 0.527 0.549 0.527 0.527 22,959 0.5270 0.83%
2008-02-01 0 1.200 1.200 1.240 1.200 1.200 100,000 120,000 1.2000 0.523 0.523 0.540 0.523 0.523 229,589 0.5227 0.00%
2008-01-31 0 1.200 1.200 1.240 1.200 1.200 130,000 156,000 1.2000 0.523 0.523 0.540 0.523 0.523 298,465 0.5227 0.00%
2008-01-30 0 1.200 1.200 1.290 1.200 1.200 22,000 26,400 1.2000 0.523 0.523 0.562 0.523 0.523 50,509 0.5227 0.00%
2008-01-29 0 1.200 1.200 1.250 1.200 1.200 14,000 16,800 1.2000 0.523 0.523 0.544 0.523 0.523 32,142 0.5227 0.00%
2008-01-28 0 1.200 1.200 1.330 1.200 1.200 30,000 36,000 1.2000 0.523 0.523 0.579 0.523 0.523 68,877 0.5227 0.00%
2008-01-25 0 1.200 1.200 1.250 1.200 1.200 30,000 36,000 1.2000 0.523 0.523 0.544 0.523 0.523 68,877 0.5227 0.00%
2008-01-24 0 1.200 1.200 1.360 1.200 1.210 50,000 60,220 1.2044 0.523 0.523 0.592 0.523 0.527 114,794 0.5246 -0.83%
2008-01-23 0 1.210 1.210 1.350 1.200 1.210 76,000 91,480 1.2037 0.527 0.527 0.588 0.523 0.527 174,487 0.5243 0.83%
2008-01-22 0 1.200 1.200 1.230 1.200 1.200 766,000 919,200 1.2000 0.523 0.523 0.536 0.523 0.523 1,758,649 0.5227 0.00%
2008-01-21 0 1.200 1.200 1.220 1.200 1.200 250,000 300,000 1.2000 0.523 0.523 0.531 0.523 0.523 573,972 0.5227 0.00%
2008-01-18 0 1.200 1.200 1.240 1.200 1.200 40,000 48,000 1.2000 0.523 0.523 0.540 0.523 0.523 91,835 0.5227 -1.64%
2008-01-17 0 1.220 1.200 1.260 1.200 1.220 122,000 147,240 1.2069 0.531 0.523 0.549 0.523 0.531 280,098 0.5257 1.67%
2008-01-16 0 1.200 1.200 1.220 1.200 1.200 354,000 424,800 1.2000 0.523 0.523 0.531 0.523 0.523 812,744 0.5227 2.56%
2008-01-15 0 1.170 1.170 1.210 1.160 1.160 20,000 23,200 1.1600 0.510 0.510 0.527 0.505 0.505 45,918 0.5053 -0.85%
2008-01-14 0 1.180 1.180 1.230 1.180 1.220 32,000 38,960 1.2175 0.514 0.514 0.536 0.514 0.531 73,468 0.5303 -1.67%
2008-01-11 0 1.200 1.200 1.240 1.200 1.240 56,000 69,200 1.2357 0.523 0.523 0.540 0.523 0.540 128,570 0.5382 0.00%
2008-01-10 0 1.200 1.200 1.250 1.200 1.200 70,000 84,000 1.2000 0.523 0.523 0.544 0.523 0.523 160,712 0.5227 0.00%
2008-01-09 0 1.200 1.190 1.220 1.200 1.220 36,000 43,320 1.2033 0.523 0.518 0.531 0.523 0.531 82,652 0.5241 -1.64%
2008-01-08 0 1.220 1.210 1.230 1.200 1.220 238,000 286,800 1.2050 0.531 0.527 0.536 0.523 0.531 546,421 0.5249 0.00%
2008-01-07 0 1.220 1.220 1.260 1.220 1.220 20,000 24,400 1.2200 0.531 0.531 0.549 0.531 0.531 45,918 0.5314 -3.17%
2008-01-04 0 1.260 1.240 1.300 1.250 1.260 50,000 62,800 1.2560 0.549 0.540 0.566 0.544 0.549 114,794 0.5471 2.44%
2008-01-03 0 1.230 1.230 1.260 1.230 1.260 120,000 148,500 1.2375 0.536 0.536 0.549 0.536 0.549 275,506 0.5390 -1.60%
2008-01-02 0 1.250 1.230 1.270 1.220 1.250 50,000 61,600 1.2320 0.544 0.536 0.553 0.531 0.544 114,794 0.5366 1.63%
2007-12-31 0 1.230 1.220 1.360 - - 0 0 - 0.536 0.531 0.592 - - 0 - 0.00%
2007-12-28 0 1.230 1.230 1.360 1.230 1.230 40,000 49,200 1.2300 0.536 0.536 0.592 0.536 0.536 91,835 0.5357 0.00%
2007-12-27 0 1.230 1.230 1.330 1.220 1.270 200,000 250,500 1.2525 0.536 0.536 0.579 0.531 0.553 459,177 0.5455 0.82%
2007-12-24 0 1.220 1.200 1.260 1.220 1.220 100,000 122,000 1.2200 0.531 0.523 0.549 0.531 0.531 229,589 0.5314 -0.81%
2007-12-21 0 1.230 1.220 1.260 1.230 1.230 44,000 54,120 1.2300 0.536 0.531 0.549 0.536 0.536 101,019 0.5357 -1.60%
2007-12-20 0 1.250 1.210 1.280 1.250 1.250 100,000 125,000 1.2500 0.544 0.527 0.558 0.544 0.544 229,589 0.5445 1.63%
2007-12-19 0 1.230 1.230 1.260 1.200 1.200 10,000 12,000 1.2000 0.536 0.536 0.549 0.523 0.523 22,959 0.5227 -2.38%
2007-12-18 0 1.260 1.200 1.300 1.260 1.260 20,000 25,200 1.2600 0.549 0.523 0.566 0.549 0.549 45,918 0.5488 0.00%
2007-12-17 0 1.260 1.230 1.260 1.260 1.260 30,000 37,800 1.2600 0.549 0.536 0.549 0.549 0.549 68,877 0.5488 2.44%
2007-12-14 0 1.230 1.230 1.290 1.230 1.230 20,000 24,600 1.2300 0.536 0.536 0.562 0.536 0.536 45,918 0.5357 -1.60%
2007-12-13 0 1.250 1.240 1.300 1.250 1.250 40,000 50,000 1.2500 0.544 0.540 0.566 0.544 0.544 91,835 0.5445 -2.34%
2007-12-12 0 1.280 1.260 1.320 1.280 1.280 50,000 64,000 1.2800 0.558 0.549 0.575 0.558 0.558 114,794 0.5575 1.59%
2007-12-11 0 1.260 1.260 1.300 1.260 1.260 2,000 2,520 1.2600 0.549 0.549 0.566 0.549 0.549 4,592 0.5488 -6.67%
2007-12-10 0 1.350 1.350 1.360 1.250 1.250 20,000 25,000 1.2500 0.588 0.588 0.592 0.544 0.544 45,918 0.5445 3.85%
2007-12-07 0 1.300 1.260 1.320 1.300 1.300 10,000 13,000 1.3000 0.566 0.549 0.575 0.566 0.566 22,959 0.5662 0.00%
2007-12-06 0 1.300 1.250 1.320 1.240 1.300 64,000 81,400 1.2719 0.566 0.544 0.575 0.540 0.566 146,937 0.5540 0.00%
2007-12-05 0 1.300 1.300 1.350 1.250 1.300 250,000 324,400 1.2976 0.566 0.566 0.588 0.544 0.566 573,972 0.5652 0.78%
2007-12-04 0 1.290 1.250 1.300 1.290 1.300 130,000 168,200 1.2938 0.562 0.544 0.566 0.562 0.566 298,465 0.5635 0.00%
2007-12-03 0 1.290 1.200 1.300 1.260 1.290 242,000 307,080 1.2689 0.562 0.523 0.566 0.549 0.562 555,604 0.5527 12.17%
2007-11-30 0 1.150 1.130 1.240 1.150 1.150 30,000 34,500 1.1500 0.501 0.492 0.540 0.501 0.501 68,877 0.5009 -2.54%
2007-11-29 0 1.180 1.150 1.250 - - 0 0 - 0.514 0.501 0.544 - - 0 - 0.00%
2007-11-28 0 1.180 1.150 1.240 - - 0 0 - 0.514 0.501 0.540 - - 0 - 0.00%
2007-11-27 0 1.180 1.150 1.250 - - 0 0 - 0.514 0.501 0.544 - - 0 - 0.00%
2007-11-26 0 1.180 1.180 1.250 - - 0 0 - 0.514 0.514 0.544 - - 0 - 0.00%
2007-11-23 0 1.180 1.180 1.250 - - 0 0 - 0.514 0.514 0.544 - - 0 - 0.00%
2007-11-22 0 1.180 1.180 1.250 1.180 1.180 20,000 23,600 1.1800 0.514 0.514 0.544 0.514 0.514 45,918 0.5140 -1.67%
2007-11-21 0 1.200 1.200 1.240 - - 0 0 - 0.523 0.523 0.540 - - 0 - 0.00%
2007-11-20 0 1.200 1.200 1.260 1.200 1.200 10,000 12,000 1.2000 0.523 0.523 0.549 0.523 0.523 22,959 0.5227 0.00%
2007-11-19 0 1.200 1.200 1.260 1.200 1.200 52,000 62,400 1.2000 0.523 0.523 0.549 0.523 0.523 119,386 0.5227 -0.83%
2007-11-16 0 1.210 1.210 1.250 1.210 1.210 126,000 152,460 1.2100 0.527 0.527 0.544 0.527 0.527 289,282 0.5270 -4.72%
2007-11-15 0 1.270 1.230 1.270 1.260 1.270 112,000 141,860 1.2666 0.553 0.536 0.553 0.549 0.553 257,139 0.5517 4.10%
2007-11-14 0 1.220 1.260 1.270 1.220 1.220 50,000 61,000 1.2200 0.531 0.549 0.553 0.531 0.531 114,794 0.5314 -0.81%
2007-11-13 0 1.230 1.220 1.260 1.220 1.230 48,000 58,800 1.2250 0.536 0.531 0.549 0.531 0.536 110,203 0.5336 0.00%
2007-11-12 0 1.230 1.230 1.250 1.230 1.250 152,000 188,440 1.2397 0.536 0.536 0.544 0.536 0.544 348,975 0.5400 -2.38%
2007-11-09 0 1.260 1.260 1.280 1.250 1.300 28,000 35,440 1.2657 0.549 0.549 0.558 0.544 0.566 64,285 0.5513 0.80%
2007-11-08 0 1.250 1.250 1.290 1.250 1.250 22,000 27,500 1.2500 0.544 0.544 0.562 0.544 0.544 50,509 0.5445 -2.34%
2007-11-07 0 1.280 1.270 1.280 1.280 1.280 30,000 38,400 1.2800 0.558 0.553 0.558 0.558 0.558 68,877 0.5575 1.59%
2007-11-06 0 1.260 1.260 1.300 1.250 1.300 158,000 200,160 1.2668 0.549 0.549 0.566 0.544 0.566 362,750 0.5518 1.61%
2007-11-05 0 1.240 1.240 1.330 1.230 1.280 122,000 151,660 1.2431 0.540 0.540 0.579 0.536 0.558 280,098 0.5415 -4.62%
2007-11-02 0 1.300 1.280 1.300 - - 0 0 - 0.566 0.558 0.566 - - 0 - -1.52%
2007-11-01 0 1.320 1.270 1.330 1.260 1.320 164,000 212,000 1.2927 0.575 0.553 0.579 0.549 0.575 376,525 0.5630 2.33%
2007-10-31 0 1.290 1.260 1.300 1.250 1.290 50,000 63,300 1.2660 0.562 0.549 0.566 0.544 0.562 114,794 0.5514 0.00%
2007-10-30 0 1.290 1.290 1.300 1.270 1.320 130,000 169,300 1.3023 0.562 0.562 0.566 0.553 0.575 298,465 0.5672 1.57%
2007-10-29 0 1.270 1.270 1.320 1.270 1.270 12,000 15,240 1.2700 0.553 0.553 0.575 0.553 0.553 27,551 0.5532 -3.79%
2007-10-26 0 1.320 1.320 1.330 1.260 1.270 46,000 58,260 1.2665 0.575 0.575 0.579 0.549 0.553 105,611 0.5516 -1.49%
2007-10-25 0 1.340 1.270 1.340 1.250 1.340 16,000 21,080 1.3175 0.584 0.553 0.584 0.544 0.584 36,734 0.5739 3.08%
2007-10-24 0 1.300 1.260 1.360 1.300 1.300 110,000 143,000 1.3000 0.566 0.549 0.592 0.566 0.566 252,547 0.5662 0.00%
2007-10-23 0 1.300 1.250 1.300 1.240 1.300 64,000 81,320 1.2706 0.566 0.544 0.566 0.540 0.566 146,937 0.5534 1.56%
2007-10-22 0 1.280 1.250 1.300 1.280 1.280 140,000 178,000 1.2714 0.558 0.544 0.566 0.558 0.558 321,424 0.5538 0.00%
2007-10-18 0 1.280 1.280 1.320 1.270 1.280 22,000 28,060 1.2755 0.558 0.558 0.575 0.553 0.558 50,509 0.5555 -3.03%
2007-10-17 0 1.320 1.250 1.350 1.230 1.320 178,000 228,180 1.2819 0.575 0.544 0.588 0.536 0.575 408,668 0.5584 0.76%
2007-10-16 0 1.310 1.310 1.320 1.250 1.300 32,000 40,400 1.2625 0.571 0.571 0.575 0.544 0.566 73,468 0.5499 3.15%
2007-10-15 0 1.270 1.270 1.340 1.260 1.260 2,000 2,520 1.2600 0.553 0.553 0.584 0.549 0.549 4,592 0.5488 -6.62%
2007-10-12 0 1.360 1.270 1.380 - - 10,000 12,600 1.2600 0.592 0.553 0.601 - - 22,959 0.5488 0.00%
2007-10-11 0 1.360 1.290 1.360 1.350 1.400 46,000 63,520 1.3809 0.592 0.562 0.592 0.588 0.610 105,611 0.6015 5.43%
2007-10-10 0 1.290 1.290 1.450 - - 0 0 - 0.562 0.562 0.632 - - 0 - 0.00%
2007-10-09 0 1.290 1.290 1.360 1.290 1.300 36,000 46,700 1.2972 0.562 0.562 0.592 0.562 0.566 82,652 0.5650 -0.77%
2007-10-08 0 1.300 1.290 1.320 1.290 1.300 196,000 254,100 1.2964 0.566 0.562 0.575 0.562 0.566 449,994 0.5647 -0.76%
2007-10-05 0 1.310 1.270 1.330 1.300 1.310 124,000 161,400 1.3016 0.571 0.553 0.579 0.566 0.571 284,690 0.5669 3.15%
2007-10-04 0 1.270 1.270 1.300 1.240 1.310 104,000 133,360 1.2823 0.553 0.553 0.566 0.540 0.571 238,772 0.5585 -3.79%
2007-10-03 0 1.320 1.270 1.340 1.320 1.350 222,000 294,160 1.3250 0.575 0.553 0.584 0.575 0.588 509,687 0.5771 3.13%
2007-10-02 0 1.280 1.280 1.320 1.250 1.320 52,000 66,900 1.2865 0.558 0.558 0.575 0.544 0.575 119,386 0.5604 -3.03%
2007-09-28 0 1.320 1.320 1.330 1.250 1.330 98,000 124,280 1.2682 0.575 0.575 0.579 0.544 0.579 224,997 0.5524 3.94%
2007-09-27 0 1.270 1.270 1.300 1.270 1.300 104,000 133,580 1.2844 0.553 0.553 0.566 0.553 0.566 238,772 0.5594 -2.31%
2007-09-25 0 1.300 1.300 1.320 1.300 1.300 46,000 59,800 1.3000 0.566 0.566 0.575 0.566 0.566 105,611 0.5662 1.56%
2007-09-24 0 1.280 1.280 1.360 1.280 1.300 70,000 90,800 1.2971 0.558 0.558 0.592 0.558 0.566 160,712 0.5650 -1.54%
2007-09-21 0 1.300 1.300 1.410 1.230 1.410 182,000 236,780 1.3010 0.566 0.566 0.614 0.536 0.614 417,851 0.5667 3.17%
2007-09-20 0 1.260 1.250 1.290 - - 0 0 - 0.549 0.544 0.562 - - 0 - 0.00%
2007-09-19 0 1.260 1.260 1.290 1.220 1.260 124,000 153,180 1.2353 0.549 0.549 0.562 0.531 0.549 284,690 0.5381 -3.08%
2007-09-18 0 1.300 1.300 1.350 1.300 1.300 26,000 33,800 1.3000 0.566 0.566 0.588 0.566 0.566 59,693 0.5662 -2.99%
2007-09-17 0 1.340 1.340 1.350 1.230 1.300 44,000 55,640 1.2645 0.584 0.584 0.588 0.536 0.566 101,019 0.5508 3.08%
2007-09-14 0 1.300 1.240 1.320 1.300 1.320 68,000 89,000 1.3088 0.566 0.540 0.575 0.566 0.575 156,120 0.5701 -1.52%
2007-09-13 0 1.320 1.260 1.320 - - 0 0 - 0.575 0.549 0.575 - - 0 - -2.22%
2007-09-12 0 1.350 1.310 1.350 1.310 1.350 116,000 155,160 1.3376 0.588 0.571 0.588 0.571 0.588 266,323 0.5826 0.00%
2007-09-11 0 1.400 1.330 1.410 1.330 1.400 140,000 193,400 1.3814 0.588 0.559 0.592 0.559 0.588 333,329 0.5802 1.45%
2007-09-10 0 1.380 1.300 1.390 1.300 1.380 170,000 228,000 1.3412 0.580 0.546 0.584 0.546 0.580 404,756 0.5633 0.00%
2007-09-07 0 1.380 1.310 1.380 1.260 1.380 52,000 71,160 1.3685 0.580 0.550 0.580 0.529 0.580 123,808 0.5748 3.76%
2007-09-06 0 1.330 1.280 1.330 1.260 1.330 32,000 41,820 1.3069 0.559 0.538 0.559 0.529 0.559 76,189 0.5489 -2.21%
2007-09-05 0 1.360 1.360 1.370 1.280 1.410 74,000 97,980 1.3241 0.571 0.571 0.575 0.538 0.592 176,188 0.5561 3.82%
2007-09-04 0 1.310 1.270 1.390 1.300 1.440 70,000 92,580 1.3226 0.550 0.533 0.584 0.546 0.605 166,664 0.5555 3.15%
2007-09-03 0 1.270 1.240 1.300 1.270 1.270 10,000 12,700 1.2700 0.533 0.521 0.546 0.533 0.533 23,809 0.5334 0.00%
2007-08-31 0 1.270 1.270 1.300 - - 0 0 - 0.533 0.533 0.546 - - 0 - 0.79%
2007-08-30 0 1.260 1.260 1.300 1.260 1.270 116,000 146,440 1.2624 0.529 0.529 0.546 0.529 0.533 276,187 0.5302 -3.08%
2007-08-29 0 1.300 1.220 1.300 1.300 1.300 2,000 2,600 1.3000 0.546 0.512 0.546 0.546 0.546 4,762 0.5460 4.00%
2007-08-28 0 1.250 1.250 1.390 1.250 1.250 2,000 2,500 1.2500 0.525 0.525 0.584 0.525 0.525 4,762 0.5250 -3.85%
2007-08-27 0 1.300 1.280 1.350 1.280 1.350 134,000 174,220 1.3001 0.546 0.538 0.567 0.538 0.567 319,043 0.5461 2.36%
2007-08-24 0 1.270 1.270 1.280 1.220 1.250 152,000 188,580 1.2407 0.533 0.533 0.538 0.512 0.525 361,900 0.5211 1.60%
2007-08-23 0 1.250 1.240 1.320 1.230 1.250 76,000 94,740 1.2466 0.525 0.521 0.554 0.517 0.525 180,950 0.5236 1.63%
2007-08-22 0 1.230 1.230 1.290 1.230 1.230 22,000 27,060 1.2300 0.517 0.517 0.542 0.517 0.517 52,380 0.5166 -0.81%
2007-08-21 0 1.240 1.240 1.260 1.240 1.240 8,000 9,920 1.2400 0.521 0.521 0.529 0.521 0.521 19,047 0.5208 -0.80%
2007-08-20 0 1.250 1.230 1.290 1.220 1.270 132,000 163,100 1.2356 0.525 0.517 0.542 0.512 0.533 314,281 0.5190 0.00%
2007-08-17 0 1.250 1.210 1.250 1.200 1.280 560,000 680,140 1.2145 0.525 0.508 0.525 0.504 0.538 1,333,315 0.5101 -2.34%
2007-08-16 0 1.280 1.230 1.300 1.280 1.300 520,000 673,440 1.2951 0.538 0.517 0.546 0.538 0.546 1,238,078 0.5439 -3.03%
2007-08-15 0 1.320 1.320 1.370 1.290 1.290 52,000 67,240 1.2931 0.554 0.554 0.575 0.542 0.542 123,808 0.5431 0.76%
2007-08-14 0 1.310 1.310 1.410 - - 0 0 - 0.550 0.550 0.592 - - 0 - 0.00%
2007-08-13 0 1.310 1.300 1.390 1.290 1.310 30,000 38,900 1.2967 0.550 0.546 0.584 0.542 0.550 71,428 0.5446 -5.76%
2007-08-10 0 1.390 1.280 1.390 - - 0 0 - 0.584 0.538 0.584 - - 0 - 0.00%
2007-08-09 0 1.390 1.390 1.450 1.390 1.400 140,000 195,600 1.3971 0.584 0.584 0.609 0.584 0.588 333,329 0.5868 -1.42%
2007-08-08 0 1.410 1.410 1.440 1.380 1.400 110,000 152,940 1.3904 0.592 0.592 0.605 0.580 0.588 261,901 0.5840 1.44%
2007-08-07 0 1.390 1.380 1.390 1.380 1.470 242,000 343,220 1.4183 0.584 0.580 0.584 0.580 0.617 576,182 0.5957 -4.79%
2007-08-06 0 1.460 1.460 1.500 1.430 1.550 164,000 241,860 1.4748 0.613 0.613 0.630 0.601 0.651 390,471 0.6194 -6.41%
2007-08-03 0 1.560 1.560 1.580 1.500 1.600 362,000 565,520 1.5622 0.655 0.655 0.664 0.630 0.672 861,893 0.6561 4.00%
2007-08-02 0 1.500 1.440 1.500 1.420 1.600 166,000 249,400 1.5024 0.630 0.605 0.630 0.596 0.672 395,233 0.6310 1.35%
2007-08-01 0 1.480 1.460 1.530 1.460 1.610 272,000 414,500 1.5239 0.622 0.613 0.643 0.613 0.676 647,610 0.6400 -4.52%
2007-07-31 0 1.550 1.550 1.580 1.530 1.650 194,000 301,400 1.5536 0.651 0.651 0.664 0.643 0.693 461,898 0.6525 -6.06%
2007-07-30 0 1.650 1.650 1.670 1.440 1.670 232,000 370,900 1.5987 0.693 0.693 0.701 0.605 0.701 552,373 0.6715 7.84%
2007-07-27 0 1.530 1.520 1.530 1.500 1.560 422,000 645,660 1.5300 0.643 0.638 0.643 0.630 0.655 1,004,748 0.6426 -2.55%
2007-07-26 0 1.570 1.580 1.590 1.560 1.720 912,000 1,483,560 1.6267 0.659 0.664 0.668 0.655 0.722 2,171,398 0.6832 -7.10%
2007-07-25 0 1.690 1.680 1.690 1.650 1.850 2,882,000 4,974,420 1.7260 0.710 0.706 0.710 0.693 0.777 6,861,809 0.7249 -3.98%
2007-07-24 0 1.760 1.760 1.770 1.450 1.890 4,152,000 7,031,840 1.6936 0.739 0.739 0.743 0.609 0.794 9,885,576 0.7113 33.33%
2007-07-23 0 1.320 1.330 1.350 1.300 1.350 312,000 412,080 1.3208 0.554 0.559 0.567 0.546 0.567 742,847 0.5547 2.33%
2007-07-20 0 1.290 1.270 1.300 1.260 1.290 120,000 153,900 1.2825 0.542 0.533 0.546 0.529 0.542 285,710 0.5387 3.20%
2007-07-19 0 1.250 1.250 1.290 - - 0 0 - 0.525 0.525 0.542 - - 0 - 0.00%
2007-07-18 0 1.250 1.250 1.280 1.250 1.260 242,000 302,720 1.2509 0.525 0.525 0.538 0.525 0.529 576,182 0.5254 -3.10%
2007-07-17 0 1.290 1.270 1.290 1.270 1.290 96,000 123,240 1.2838 0.542 0.533 0.542 0.533 0.542 228,568 0.5392 3.20%
2007-07-16 0 1.250 1.250 1.300 1.230 1.300 108,000 137,960 1.2774 0.525 0.525 0.546 0.517 0.546 257,139 0.5365 0.81%
2007-07-13 0 1.240 1.240 1.270 1.230 1.230 32,000 39,360 1.2300 0.521 0.521 0.533 0.517 0.517 76,189 0.5166 1.64%
2007-07-12 0 1.220 1.220 1.280 1.220 1.280 160,000 199,900 1.2494 0.512 0.512 0.538 0.512 0.538 380,947 0.5247 -3.17%
2007-07-11 0 1.260 1.260 1.280 1.240 1.260 30,000 37,560 1.2520 0.529 0.529 0.538 0.521 0.529 71,428 0.5258 2.44%
2007-07-10 0 1.230 1.230 1.250 1.230 1.250 40,000 49,720 1.2430 0.517 0.517 0.525 0.517 0.525 95,237 0.5221 0.00%
2007-07-09 0 1.230 1.230 1.290 1.230 1.230 34,000 41,820 1.2300 0.517 0.517 0.542 0.517 0.517 80,951 0.5166 0.82%
2007-07-06 0 1.220 1.220 1.300 1.220 1.220 40,000 48,800 1.2200 0.512 0.512 0.546 0.512 0.512 95,237 0.5124 -1.61%
2007-07-05 0 1.240 1.240 1.300 1.220 1.250 104,000 129,480 1.2450 0.521 0.521 0.546 0.512 0.525 247,616 0.5229 0.00%
2007-07-04 0 1.240 1.240 1.300 - - 0 0 - 0.521 0.521 0.546 - - 0 - 0.00%
2007-07-03 0 1.240 1.240 1.300 1.240 1.240 16,000 19,840 1.2400 0.521 0.521 0.546 0.521 0.521 38,095 0.5208 0.00%
2007-06-29 0 1.240 1.240 1.300 1.230 1.230 20,000 24,600 1.2300 0.521 0.521 0.546 0.517 0.517 47,618 0.5166 0.81%
2007-06-28 0 1.230 1.230 1.260 1.230 1.260 16,000 20,100 1.2563 0.517 0.517 0.529 0.517 0.529 38,095 0.5276 -1.60%
2007-06-27 0 1.250 1.250 1.260 1.230 1.250 130,000 161,400 1.2415 0.525 0.525 0.529 0.517 0.525 309,519 0.5215 0.00%
2007-06-26 0 1.250 1.240 1.280 1.250 1.250 8,000 10,000 1.2500 0.525 0.521 0.538 0.525 0.525 19,047 0.5250 0.81%
2007-06-25 0 1.240 1.240 1.250 1.230 1.230 10,000 12,300 1.2300 0.521 0.521 0.525 0.517 0.517 23,809 0.5166 0.00%
2007-06-22 0 1.240 1.240 1.280 1.230 1.240 132,000 162,860 1.2338 0.521 0.521 0.538 0.517 0.521 314,281 0.5182 -0.80%
2007-06-21 0 1.250 1.250 1.270 1.210 1.270 138,000 171,360 1.2417 0.525 0.525 0.533 0.508 0.533 328,567 0.5215 -3.85%
2007-06-20 0 1.300 1.260 1.300 1.250 1.300 30,000 38,700 1.2900 0.546 0.529 0.546 0.525 0.546 71,428 0.5418 -1.52%
2007-06-18 0 1.320 1.250 1.320 1.280 1.320 28,000 36,600 1.3071 0.554 0.525 0.554 0.538 0.554 66,666 0.5490 2.33%
2007-06-15 0 1.290 1.290 1.330 1.290 1.290 88,000 113,520 1.2900 0.542 0.542 0.559 0.542 0.542 209,521 0.5418 -1.53%
2007-06-14 0 1.310 1.310 1.350 1.310 1.310 28,000 36,560 1.3057 0.550 0.550 0.567 0.550 0.550 66,666 0.5484 -2.96%
2007-06-13 0 1.350 1.340 1.350 1.340 1.410 364,000 497,940 1.3680 0.567 0.563 0.567 0.563 0.592 866,655 0.5746 -0.74%
2007-06-12 0 1.360 1.360 1.400 1.270 1.480 562,000 768,860 1.3681 0.571 0.571 0.588 0.533 0.622 1,338,076 0.5746 8.80%
2007-06-11 0 1.250 1.240 1.290 1.250 1.250 20,000 25,000 1.2500 0.525 0.521 0.542 0.525 0.525 47,618 0.5250 0.00%
2007-06-08 0 1.250 1.230 1.280 - - 0 0 - 0.525 0.517 0.538 - - 0 - 0.00%
2007-06-07 0 1.250 1.250 1.280 1.240 1.250 226,000 282,400 1.2496 0.525 0.525 0.538 0.521 0.525 538,088 0.5248 0.00%
2007-06-06 0 1.250 1.250 1.290 1.250 1.250 6,000 7,500 1.2500 0.525 0.525 0.542 0.525 0.525 14,286 0.5250 -3.10%
2007-06-05 0 1.290 1.240 1.290 1.250 1.300 60,000 77,220 1.2870 0.542 0.521 0.542 0.525 0.546 142,855 0.5405 4.03%
2007-06-04 0 1.240 1.240 1.280 - - 0 0 - 0.521 0.521 0.538 - - 0 - 0.00%
2007-06-01 0 1.240 1.240 1.250 1.240 1.250 76,000 94,800 1.2474 0.521 0.521 0.525 0.521 0.525 180,950 0.5239 0.81%
2007-05-31 0 1.230 1.230 1.270 1.230 1.230 42,000 52,060 1.2395 0.517 0.517 0.533 0.517 0.517 99,999 0.5206 -1.60%
2007-05-30 0 1.250 1.240 1.250 - - 0 0 - 0.525 0.521 0.525 - - 0 - 0.00%
2007-05-29 0 1.250 1.250 1.290 1.250 1.250 66,000 82,500 1.2500 0.525 0.525 0.542 0.525 0.525 157,141 0.5250 0.00%
2007-05-28 0 1.250 1.250 1.290 - - 0 0 - 0.525 0.525 0.542 - - 0 - 3.31%
2007-05-25 0 1.210 1.210 1.260 1.200 1.270 90,000 110,720 1.2302 0.508 0.508 0.529 0.504 0.533 214,283 0.5167 -4.72%
2007-05-23 0 1.270 1.210 1.270 - - 0 0 - 0.533 0.508 0.533 - - 0 - 0.00%
2007-05-22 0 1.270 1.210 1.270 1.210 1.270 18,000 21,980 1.2211 0.533 0.508 0.533 0.508 0.533 42,857 0.5129 4.10%
2007-05-21 0 1.220 1.220 1.270 1.200 1.240 50,000 60,640 1.2128 0.512 0.512 0.533 0.504 0.521 119,046 0.5094 -3.94%
2007-05-18 0 1.270 1.250 1.280 1.250 1.280 26,000 33,000 1.2692 0.533 0.525 0.538 0.525 0.538 61,904 0.5331 1.60%
2007-05-17 0 1.250 1.240 1.280 1.240 1.270 30,000 37,600 1.2533 0.525 0.521 0.538 0.521 0.533 71,428 0.5264 -2.34%
2007-05-16 0 1.280 1.220 1.280 1.220 1.280 128,000 158,260 1.2364 0.538 0.512 0.538 0.512 0.538 304,758 0.5193 4.92%
2007-05-15 0 1.220 1.220 1.300 1.220 1.230 218,000 267,960 1.2292 0.512 0.512 0.546 0.512 0.517 519,040 0.5163 0.00%
2007-05-14 0 1.220 1.220 1.260 1.220 1.260 84,000 102,560 1.2210 0.512 0.512 0.529 0.512 0.529 199,997 0.5128 0.00%
2007-05-11 0 1.220 1.220 1.300 1.220 1.230 50,000 61,300 1.2260 0.512 0.512 0.546 0.512 0.517 119,046 0.5149 -0.81%
2007-05-10 0 1.230 1.230 1.300 1.220 1.230 18,000 22,040 1.2244 0.517 0.517 0.546 0.512 0.517 42,857 0.5143 -1.60%
2007-05-09 0 1.250 1.220 1.340 1.240 1.250 6,000 7,480 1.2467 0.525 0.512 0.563 0.521 0.525 14,286 0.5236 0.00%
2007-05-08 0 1.250 1.250 1.310 1.240 1.290 74,000 94,000 1.2703 0.525 0.525 0.550 0.521 0.542 176,188 0.5335 -3.85%
2007-05-07 0 1.300 1.220 1.300 1.300 1.300 6,000 7,800 1.3000 0.546 0.512 0.546 0.546 0.546 14,286 0.5460 0.00%
2007-05-04 0 1.300 1.280 1.320 1.270 1.300 100,000 128,200 1.2820 0.546 0.538 0.554 0.533 0.546 238,092 0.5384 -1.52%
2007-05-03 0 1.320 1.300 1.320 1.220 1.480 760,000 990,060 1.3027 0.554 0.546 0.554 0.512 0.622 1,809,498 0.5471 6.45%
2007-05-02 0 1.240 1.210 1.240 1.240 1.240 4,000 4,960 1.2400 0.521 0.508 0.521 0.521 0.521 9,524 0.5208 2.48%
2007-04-30 0 1.210 1.210 1.240 - - 0 0 - 0.508 0.508 0.521 - - 0 - 0.00%
2007-04-27 0 1.210 1.210 1.240 1.210 1.210 60,000 72,600 1.2100 0.508 0.508 0.521 0.508 0.508 142,855 0.5082 0.00%
2007-04-26 0 1.210 1.210 1.240 1.210 1.230 66,000 80,300 1.2167 0.508 0.508 0.521 0.508 0.517 157,141 0.5110 -0.82%
2007-04-25 0 1.220 1.200 1.240 - - 0 0 - 0.512 0.504 0.521 - - 0 - 0.00%
2007-04-24 0 1.220 1.200 1.240 1.220 1.220 50,000 61,000 1.2200 0.512 0.504 0.521 0.512 0.512 119,046 0.5124 0.83%
2007-04-23 0 1.210 1.210 1.260 1.200 1.200 46,000 55,200 1.2000 0.508 0.508 0.529 0.504 0.504 109,522 0.5040 -0.82%
2007-04-20 0 1.220 1.220 1.260 - - 0 0 - 0.512 0.512 0.529 - - 0 - 1.67%
2007-04-19 0 1.200 1.200 1.220 1.200 1.220 20,000 24,220 1.2110 0.504 0.504 0.512 0.504 0.512 47,618 0.5086 -3.23%
2007-04-18 0 1.240 1.200 - 1.200 1.240 234,000 283,420 1.2112 0.521 0.504 - 0.504 0.521 557,135 0.5087 3.33%
2007-04-17 0 1.200 1.200 1.220 1.200 1.200 626,000 751,200 1.2000 0.504 0.504 0.512 0.504 0.504 1,490,455 0.5040 0.00%
2007-04-16 0 1.200 1.200 1.220 1.200 1.200 198,000 237,600 1.2000 0.504 0.504 0.512 0.504 0.504 471,422 0.5040 0.00%
2007-04-13 0 1.200 1.200 1.220 1.200 1.220 30,000 36,400 1.2133 0.504 0.504 0.512 0.504 0.512 71,428 0.5096 0.00%
2007-04-12 0 1.200 1.200 1.220 1.200 1.200 20,000 24,000 1.2000 0.504 0.504 0.512 0.504 0.504 47,618 0.5040 0.00%
2007-04-11 0 1.200 1.200 1.220 1.200 1.220 24,000 28,840 1.2017 0.504 0.504 0.512 0.504 0.512 57,142 0.5047 -2.44%
2007-04-10 0 1.230 1.200 1.230 1.240 1.240 20,000 24,800 1.2400 0.517 0.504 0.517 0.521 0.521 47,618 0.5208 -0.81%
2007-04-04 0 1.240 1.240 1.300 1.200 1.240 62,000 76,800 1.2387 0.521 0.521 0.546 0.504 0.521 147,617 0.5203 3.33%
2007-04-03 0 1.200 1.200 1.230 1.200 1.220 36,000 43,600 1.2111 0.504 0.504 0.517 0.504 0.512 85,713 0.5087 0.00%
2007-04-02 0 1.200 1.200 1.260 - - 0 0 - 0.504 0.504 0.529 - - 0 - 0.00%
2007-03-30 0 1.200 1.200 - 1.200 1.200 30,000 36,000 1.2000 0.504 0.504 - 0.504 0.504 71,428 0.5040 -1.64%
2007-03-29 0 1.220 1.210 1.220 - - 0 0 - 0.512 0.508 0.512 - - 0 - 0.00%
2007-03-28 0 1.220 1.210 1.220 - - 0 0 - 0.512 0.508 0.512 - - 0 - 0.00%
2007-03-27 0 1.220 1.220 - 1.200 1.220 104,000 125,480 1.2065 0.512 0.512 - 0.504 0.512 247,616 0.5068 1.67%
2007-03-26 0 1.200 1.200 1.230 1.200 1.200 40,000 48,000 1.2000 0.504 0.504 0.517 0.504 0.504 95,237 0.5040 -2.44%
2007-03-23 0 1.230 1.200 1.230 - - 0 0 - 0.517 0.504 0.517 - - 0 - 0.00%
2007-03-22 0 1.230 1.200 1.230 1.230 1.230 40,000 49,200 1.2300 0.517 0.504 0.517 0.517 0.517 95,237 0.5166 2.50%
2007-03-21 0 1.200 1.200 1.230 1.200 1.200 100,000 120,000 1.2000 0.504 0.504 0.517 0.504 0.504 238,092 0.5040 0.00%
2007-03-20 0 1.200 1.200 1.220 1.200 1.200 10,000 12,000 1.2000 0.504 0.504 0.512 0.504 0.504 23,809 0.5040 0.00%
2007-03-19 0 1.200 1.200 1.230 1.200 1.200 62,000 74,400 1.2000 0.504 0.504 0.517 0.504 0.504 147,617 0.5040 -0.83%
2007-03-16 0 1.210 1.200 1.210 - - 0 0 - 0.508 0.504 0.508 - - 0 - 0.00%
2007-03-15 0 1.210 1.200 1.210 1.200 1.210 54,000 64,840 1.2007 0.508 0.504 0.508 0.504 0.508 128,570 0.5043 0.83%
2007-03-14 0 1.200 1.200 1.220 1.200 1.200 116,000 139,200 1.2000 0.504 0.504 0.512 0.504 0.504 276,187 0.5040 0.00%
2007-03-13 0 1.200 1.200 1.210 1.200 1.200 20,000 24,000 1.2000 0.504 0.504 0.508 0.504 0.504 47,618 0.5040 0.00%
2007-03-12 0 1.200 1.200 1.220 1.200 1.210 20,000 24,020 1.2010 0.504 0.504 0.512 0.504 0.508 47,618 0.5044 0.00%
2007-03-09 0 1.200 1.200 1.220 1.200 1.200 10,000 12,000 1.2000 0.504 0.504 0.512 0.504 0.504 23,809 0.5040 0.00%
2007-03-08 0 1.200 1.200 1.220 1.200 1.200 60,000 72,000 1.2000 0.504 0.504 0.512 0.504 0.504 142,855 0.5040 0.00%
2007-03-07 0 1.200 1.200 1.220 1.200 1.200 95,480 114,576 1.2000 0.504 0.504 0.512 0.504 0.504 227,330 0.5040 0.00%
2007-03-06 0 1.200 1.200 1.230 - - 0 0 - 0.504 0.504 0.517 - - 0 - 0.00%
2007-03-05 0 1.200 1.200 1.220 1.200 1.200 938,000 1,125,600 1.2000 0.504 0.504 0.512 0.504 0.504 2,233,302 0.5040 0.00%
2007-03-02 0 1.200 1.200 1.230 1.200 1.200 196,000 235,200 1.2000 0.504 0.504 0.517 0.504 0.504 466,660 0.5040 0.00%
2007-03-01 0 1.200 1.200 1.230 1.200 1.200 34,000 40,800 1.2000 0.504 0.504 0.517 0.504 0.504 80,951 0.5040 0.00%
2007-02-28 0 1.200 1.200 1.230 1.200 1.200 292,000 350,400 1.2000 0.504 0.504 0.517 0.504 0.504 695,228 0.5040 0.00%
2007-02-27 0 1.200 1.200 1.220 1.200 1.200 300,000 360,000 1.2000 0.504 0.504 0.512 0.504 0.504 714,276 0.5040 0.00%
2007-02-26 0 1.200 1.200 1.220 1.200 1.200 78,000 93,600 1.2000 0.504 0.504 0.512 0.504 0.504 185,712 0.5040 0.00%
2007-02-23 0 1.200 1.200 1.230 1.200 1.200 10,000 12,000 1.2000 0.504 0.504 0.517 0.504 0.504 23,809 0.5040 0.00%
2007-02-22 0 1.200 1.200 1.220 1.200 1.200 4,000 4,800 1.2000 0.504 0.504 0.512 0.504 0.504 9,524 0.5040 0.00%
2007-02-21 0 1.200 1.200 1.220 1.200 1.200 228,000 273,600 1.2000 0.504 0.504 0.512 0.504 0.504 542,850 0.5040 0.00%
2007-02-16 0 1.200 1.200 1.220 1.200 1.200 42,000 50,400 1.2000 0.504 0.504 0.512 0.504 0.504 99,999 0.5040 -1.64%
2007-02-15 0 1.220 1.200 1.220 1.200 1.220 408,000 489,760 1.2004 0.512 0.504 0.512 0.504 0.512 971,415 0.5042 1.67%
2007-02-14 0 1.200 1.200 1.210 1.200 1.200 20,000 24,000 1.2000 0.504 0.504 0.508 0.504 0.504 47,618 0.5040 0.00%
2007-02-13 0 1.200 1.200 1.220 1.200 1.200 30,000 36,000 1.2000 0.504 0.504 0.512 0.504 0.504 71,428 0.5040 0.00%
2007-02-12 0 1.200 1.200 1.220 1.200 1.200 708,000 849,600 1.2000 0.504 0.504 0.512 0.504 0.504 1,685,691 0.5040 0.00%
2007-02-09 0 1.200 1.200 1.220 1.200 1.200 102,000 122,400 1.2000 0.504 0.504 0.512 0.504 0.504 242,854 0.5040 0.00%
2007-02-08 0 1.200 1.200 1.220 1.200 1.200 30,000 36,000 1.2000 0.504 0.504 0.512 0.504 0.504 71,428 0.5040 0.00%
2007-02-07 0 1.200 1.200 1.220 1.200 1.200 2,000 2,400 1.2000 0.504 0.504 0.512 0.504 0.504 4,762 0.5040 0.00%
2007-02-06 0 1.200 1.200 1.220 1.200 1.200 40,000 48,000 1.2000 0.504 0.504 0.512 0.504 0.504 95,237 0.5040 0.00%
2007-02-05 0 1.200 1.200 1.220 1.200 1.200 72,000 86,400 1.2000 0.504 0.504 0.512 0.504 0.504 171,426 0.5040 0.00%
2007-02-02 0 1.200 1.200 1.220 1.200 1.200 290,000 348,000 1.2000 0.504 0.504 0.512 0.504 0.504 690,467 0.5040 0.00%
2007-02-01 0 1.200 1.200 1.220 1.200 1.200 96,000 115,200 1.2000 0.504 0.504 0.512 0.504 0.504 228,568 0.5040 0.00%
2007-01-31 0 1.200 1.200 1.220 1.200 1.200 12,000 14,400 1.2000 0.504 0.504 0.512 0.504 0.504 28,571 0.5040 0.00%
2007-01-30 0 1.200 1.200 1.210 1.200 1.200 106,000 127,200 1.2000 0.504 0.504 0.508 0.504 0.504 252,377 0.5040 0.00%
2007-01-29 0 1.200 1.200 1.220 1.200 1.200 24,000 28,800 1.2000 0.504 0.504 0.512 0.504 0.504 57,142 0.5040 0.00%
2007-01-26 0 1.200 1.200 1.210 1.200 1.210 410,000 492,500 1.2012 0.504 0.504 0.508 0.504 0.508 976,177 0.5045 -0.83%
2007-01-25 0 1.210 1.210 1.220 1.210 1.210 100,000 121,000 1.2100 0.508 0.508 0.512 0.508 0.508 238,092 0.5082 -1.63%
2007-01-24 0 1.230 1.220 1.240 1.220 1.230 120,000 146,900 1.2242 0.517 0.512 0.521 0.512 0.517 285,710 0.5142 -0.81%
2007-01-23 0 1.240 1.230 1.240 1.230 1.240 210,000 258,500 1.2310 0.521 0.517 0.521 0.517 0.521 499,993 0.5170 0.81%
2007-01-22 0 1.230 1.230 1.250 1.230 1.240 52,000 64,460 1.2396 0.517 0.517 0.525 0.517 0.521 123,808 0.5206 0.00%
2007-01-19 0 1.230 1.220 1.250 1.200 1.230 194,000 236,840 1.2208 0.517 0.512 0.525 0.504 0.517 461,898 0.5128 2.50%
2007-01-18 0 1.200 1.200 1.230 1.200 1.200 40,000 48,000 1.2000 0.504 0.504 0.517 0.504 0.504 95,237 0.5040 0.00%
2007-01-17 0 1.200 1.200 1.210 1.200 1.200 64,000 76,800 1.2000 0.504 0.504 0.508 0.504 0.504 152,379 0.5040 0.00%
2007-01-16 0 1.200 1.200 1.240 1.200 1.240 102,000 124,000 1.2157 0.504 0.504 0.521 0.504 0.521 242,854 0.5106 -3.23%
2007-01-15 0 1.240 1.200 1.240 1.250 1.250 20,000 25,000 1.2500 0.521 0.504 0.521 0.525 0.525 47,618 0.5250 3.33%
2007-01-12 0 1.200 1.200 1.220 - - 0 0 - 0.504 0.504 0.512 - - 0 - 0.00%
2007-01-11 0 1.200 1.200 1.230 1.200 1.200 120,000 144,000 1.2000 0.504 0.504 0.517 0.504 0.504 285,710 0.5040 0.00%
2007-01-10 0 1.200 1.200 1.210 1.200 1.200 460,000 552,000 1.2000 0.504 0.504 0.508 0.504 0.504 1,095,223 0.5040 0.00%
2007-01-09 0 1.200 1.200 1.210 1.200 1.200 190,000 228,000 1.2000 0.504 0.504 0.508 0.504 0.504 452,375 0.5040 0.00%
2007-01-08 0 1.200 1.200 1.210 1.200 1.200 110,000 132,000 1.2000 0.504 0.504 0.508 0.504 0.504 261,901 0.5040 0.00%
2007-01-05 0 1.200 1.200 1.210 1.200 1.200 180,000 216,000 1.2000 0.504 0.504 0.508 0.504 0.504 428,565 0.5040 0.00%
2007-01-04 0 1.200 1.200 1.210 1.200 1.210 196,000 235,300 1.2005 0.504 0.504 0.508 0.504 0.508 466,660 0.5042 0.00%
2007-01-03 0 1.200 1.200 1.220 1.200 1.200 272,000 326,400 1.2000 0.504 0.504 0.512 0.504 0.504 647,610 0.5040 0.00%
2007-01-02 0 1.200 1.200 1.220 1.200 1.200 156,000 187,200 1.2000 0.504 0.504 0.512 0.504 0.504 371,423 0.5040 0.00%
2006-12-29 0 1.200 1.200 1.220 1.200 1.200 130,000 156,000 1.2000 0.504 0.504 0.512 0.504 0.504 309,519 0.5040 0.00%
2006-12-28 0 1.200 1.200 1.220 1.200 1.200 144,000 172,800 1.2000 0.504 0.504 0.512 0.504 0.504 342,852 0.5040 0.00%
2006-12-27 0 1.200 1.200 1.230 1.200 1.200 170,000 204,000 1.2000 0.504 0.504 0.517 0.504 0.504 404,756 0.5040 0.00%
2006-12-22 0 1.200 1.200 1.210 1.200 1.200 20,000 24,000 1.2000 0.504 0.504 0.508 0.504 0.504 47,618 0.5040 0.00%
2006-12-21 0 1.200 1.200 1.240 1.200 1.200 138,000 165,600 1.2000 0.504 0.504 0.521 0.504 0.504 328,567 0.5040 -0.83%
2006-12-20 0 1.210 1.200 1.230 1.200 1.210 60,000 72,300 1.2050 0.508 0.504 0.517 0.504 0.508 142,855 0.5061 -0.82%
2006-12-19 0 1.220 1.210 1.220 - - 0 0 - 0.512 0.508 0.512 - - 0 - 0.00%
2006-12-18 0 1.220 1.220 1.240 1.210 1.220 26,667 32,314 1.2118 0.512 0.512 0.521 0.508 0.512 63,492 0.5089 0.83%
2006-12-15 0 1.210 1.210 1.240 1.210 1.210 46,000 55,660 1.2100 0.508 0.508 0.521 0.508 0.508 109,522 0.5082 0.00%
2006-12-14 0 1.210 1.210 1.220 1.200 1.250 54,000 66,500 1.2315 0.508 0.508 0.512 0.504 0.525 128,570 0.5172 0.83%
2006-12-13 1 - - - - - 0 0 - 0.504 - - - - 0 - 0.00%
2006-12-12 0 1.200 1.200 1.230 1.200 1.200 16,000 19,200 1.2000 0.504 0.504 0.517 0.504 0.504 38,095 0.5040 0.00%
2006-12-11 0 1.200 1.200 1.230 1.200 1.200 20,000 24,000 1.2000 0.504 0.504 0.517 0.504 0.504 47,618 0.5040 0.00%
2006-12-08 0 1.200 1.200 1.230 1.200 1.200 10,000 12,000 1.2000 0.504 0.504 0.517 0.504 0.504 23,809 0.5040 0.00%
2006-12-07 0 1.200 1.200 1.230 1.200 1.200 662,000 794,400 1.2000 0.504 0.504 0.517 0.504 0.504 1,576,168 0.5040 -0.83%
2006-12-06 0 1.210 1.200 1.230 1.200 1.210 20,000 24,100 1.2050 0.508 0.504 0.517 0.504 0.508 47,618 0.5061 0.83%
2006-12-05 0 1.200 1.200 1.210 1.200 1.210 124,000 148,820 1.2002 0.504 0.504 0.508 0.504 0.508 295,234 0.5041 0.00%
2006-12-04 0 1.200 1.200 1.210 1.200 1.200 210,000 252,000 1.2000 0.504 0.504 0.508 0.504 0.504 499,993 0.5040 0.00%
2006-12-01 0 1.200 1.200 1.210 1.200 1.200 122,000 146,400 1.2000 0.504 0.504 0.508 0.504 0.504 290,472 0.5040 0.00%
2006-11-30 0 1.200 1.200 1.210 1.200 1.210 26,000 31,360 1.2062 0.504 0.504 0.508 0.504 0.508 61,904 0.5066 0.00%
2006-11-29 0 1.200 1.200 1.230 1.200 1.200 46,000 55,200 1.2000 0.504 0.504 0.517 0.504 0.504 109,522 0.5040 0.00%
2006-11-28 0 1.200 1.200 1.210 1.200 1.200 200,000 240,000 1.2000 0.504 0.504 0.508 0.504 0.504 476,184 0.5040 0.00%
2006-11-27 0 1.200 1.200 1.210 1.200 1.200 146,000 175,200 1.2000 0.504 0.504 0.508 0.504 0.504 347,614 0.5040 0.00%
2006-11-24 0 1.200 1.200 1.210 1.200 1.210 180,000 216,400 1.2022 0.504 0.504 0.508 0.504 0.508 428,565 0.5049 0.00%
2006-11-23 0 1.200 1.200 1.210 1.200 1.230 270,000 326,200 1.2081 0.504 0.504 0.508 0.504 0.517 642,848 0.5074 -0.83%
2006-11-22 0 1.210 1.200 1.270 1.200 1.210 90,000 108,200 1.2022 0.508 0.504 0.533 0.504 0.508 214,283 0.5049 0.83%
2006-11-21 0 1.200 1.200 1.220 1.200 1.200 174,000 208,800 1.2000 0.504 0.504 0.512 0.504 0.504 414,280 0.5040 0.00%
2006-11-20 0 1.200 1.200 1.250 - - 0 0 - 0.504 0.504 0.525 - - 0 - 0.00%
2006-11-17 0 1.200 1.200 1.210 1.200 1.200 186,000 223,400 1.2011 0.504 0.504 0.508 0.504 0.504 442,851 0.5045 0.00%
2006-11-16 0 1.200 1.200 1.240 1.200 1.230 96,000 115,500 1.2031 0.504 0.504 0.521 0.504 0.517 228,568 0.5053 0.00%
2006-11-15 0 1.200 1.200 1.220 1.190 1.210 276,000 331,300 1.2004 0.504 0.504 0.512 0.500 0.508 657,134 0.5042 -0.83%
2006-11-14 0 1.210 1.210 1.280 1.200 1.200 170,000 204,000 1.2000 0.508 0.508 0.538 0.504 0.504 404,756 0.5040 0.83%
2006-11-13 0 1.200 1.200 1.290 1.200 1.210 242,000 290,860 1.2019 0.504 0.504 0.542 0.504 0.508 576,182 0.5048 -0.83%
2006-11-10 0 1.210 1.210 1.240 1.200 1.250 64,000 77,140 1.2053 0.508 0.508 0.521 0.504 0.525 152,379 0.5062 0.83%
2006-11-09 0 1.200 1.200 1.290 1.200 1.200 4,000 4,800 1.2000 0.504 0.504 0.542 0.504 0.504 9,524 0.5040 0.00%
2006-11-08 0 1.200 1.200 1.270 1.200 1.200 120,000 144,000 1.2000 0.504 0.504 0.533 0.504 0.504 285,710 0.5040 0.00%
2006-11-07 0 1.200 1.200 1.280 1.200 1.200 201,800 242,088 1.1996 0.504 0.504 0.538 0.504 0.504 480,469 0.5039 0.00%
2006-11-06 0 1.200 1.200 1.280 1.200 1.200 92,000 110,400 1.2000 0.504 0.504 0.538 0.504 0.504 219,045 0.5040 0.00%
2006-11-03 0 1.200 1.200 1.280 1.200 1.200 108,000 129,600 1.2000 0.504 0.504 0.538 0.504 0.504 257,139 0.5040 0.00%
2006-11-02 0 1.200 1.200 1.250 1.200 1.200 94,000 112,800 1.2000 0.504 0.504 0.525 0.504 0.504 223,806 0.5040 0.00%
2006-11-01 0 1.200 1.200 1.210 1.200 1.200 30,000 36,000 1.2000 0.504 0.504 0.508 0.504 0.504 71,428 0.5040 0.00%
2006-10-31 0 1.200 1.200 1.250 1.200 1.200 30,000 36,000 1.2000 0.504 0.504 0.525 0.504 0.504 71,428 0.5040 0.00%
2006-10-27 0 1.200 1.200 1.270 1.200 1.200 16,000 19,200 1.2000 0.504 0.504 0.533 0.504 0.504 38,095 0.5040 0.00%
2006-10-26 0 1.200 1.200 1.290 1.200 1.200 104,000 124,800 1.2000 0.504 0.504 0.542 0.504 0.504 247,616 0.5040 0.00%
2006-10-25 0 1.200 1.200 1.210 1.200 1.200 130,000 156,000 1.2000 0.504 0.504 0.508 0.504 0.504 309,519 0.5040 0.00%
2006-10-24 0 1.200 1.200 1.210 1.190 1.200 180,000 215,900 1.1994 0.504 0.504 0.508 0.500 0.504 428,565 0.5038 0.00%
2006-10-23 0 1.200 1.200 1.220 1.200 1.200 90,000 108,000 1.2000 0.504 0.504 0.512 0.504 0.504 214,283 0.5040 -0.83%
2006-10-20 0 1.210 1.200 1.250 1.200 1.210 125,333 150,526 1.2010 0.508 0.504 0.525 0.504 0.508 298,408 0.5044 0.83%
2006-10-19 0 1.200 1.200 1.250 1.200 1.200 40,000 48,000 1.2000 0.504 0.504 0.525 0.504 0.504 95,237 0.5040 0.00%
2006-10-18 0 1.200 1.200 1.240 - - 0 0 - 0.504 0.504 0.521 - - 0 - 0.00%
2006-10-17 0 1.200 1.200 1.220 1.200 1.210 18,000 21,680 1.2044 0.504 0.504 0.512 0.504 0.508 42,857 0.5059 0.00%
2006-10-16 0 1.200 1.200 1.220 1.200 1.200 52,000 62,400 1.2000 0.504 0.504 0.512 0.504 0.504 123,808 0.5040 0.00%
2006-10-13 0 1.200 1.200 1.250 1.200 1.200 26,000 31,200 1.2000 0.504 0.504 0.525 0.504 0.504 61,904 0.5040 0.00%
2006-10-12 0 1.200 1.200 1.240 1.190 1.200 184,000 220,740 1.1997 0.504 0.504 0.521 0.500 0.504 438,089 0.5039 -1.64%
2006-10-11 0 1.220 1.220 1.240 1.200 1.210 240,000 289,400 1.2058 0.512 0.512 0.521 0.504 0.508 571,421 0.5065 -1.61%
2006-10-10 0 1.240 1.210 1.260 1.240 1.280 184,000 229,560 1.2476 0.521 0.508 0.529 0.521 0.538 438,089 0.5240 -1.59%
2006-10-09 0 1.260 1.260 1.320 1.230 1.400 150,000 189,900 1.2660 0.529 0.529 0.554 0.517 0.588 357,138 0.5317 4.13%
2006-10-06 0 1.210 1.210 1.230 1.170 1.230 530,000 637,860 1.2035 0.508 0.508 0.517 0.491 0.517 1,261,887 0.5055 3.42%
2006-10-05 0 1.170 1.150 1.370 1.150 1.170 168,000 194,700 1.1589 0.491 0.483 0.575 0.483 0.491 399,994 0.4868 1.74%
2006-10-04 0 1.150 1.140 1.170 1.140 1.150 128,000 146,120 1.1416 0.483 0.479 0.491 0.479 0.483 304,758 0.4795 0.88%
2006-10-03 0 1.140 1.140 1.170 1.140 1.140 50,000 57,000 1.1400 0.479 0.479 0.491 0.479 0.479 119,046 0.4788 0.00%
2006-09-29 0 1.140 1.140 1.170 1.140 1.140 106,000 120,840 1.1400 0.479 0.479 0.491 0.479 0.479 252,377 0.4788 0.00%
2006-09-28 0 1.140 1.140 1.150 1.140 1.150 314,000 360,960 1.1496 0.479 0.479 0.483 0.479 0.483 747,609 0.4828 0.00%
2006-09-27 0 1.140 1.140 1.150 1.140 1.140 118,000 134,520 1.1400 0.479 0.479 0.483 0.479 0.479 280,948 0.4788 0.00%
2006-09-26 0 1.140 1.140 1.150 1.130 1.140 120,000 136,240 1.1353 0.479 0.479 0.483 0.475 0.479 285,710 0.4768 0.88%
2006-09-25 0 1.130 1.130 1.140 1.130 1.130 256,000 289,280 1.1300 0.475 0.475 0.479 0.475 0.475 609,515 0.4746 0.00%
2006-09-22 0 1.130 1.130 1.160 1.130 1.130 36,000 40,680 1.1300 0.475 0.475 0.487 0.475 0.475 85,713 0.4746 -0.88%
2006-09-21 0 1.140 1.140 1.180 1.140 1.140 76,000 86,640 1.1400 0.479 0.479 0.496 0.479 0.479 180,950 0.4788 0.88%
2006-09-20 0 1.130 1.130 1.140 1.130 1.130 10,000 11,300 1.1300 0.475 0.475 0.479 0.475 0.475 23,809 0.4746 0.00%
2006-09-19 0 1.130 1.130 1.140 1.130 1.130 98,000 110,740 1.1300 0.475 0.475 0.479 0.475 0.475 233,330 0.4746 0.00%
2006-09-18 0 1.130 1.130 1.140 1.130 1.130 40,000 45,200 1.1300 0.475 0.475 0.479 0.475 0.475 95,237 0.4746 0.00%
2006-09-15 0 1.130 1.130 1.140 1.130 1.130 110,000 124,300 1.1300 0.475 0.475 0.479 0.475 0.475 261,901 0.4746 0.00%
2006-09-14 0 1.130 1.130 1.150 1.130 1.150 26,000 29,540 1.1362 0.475 0.475 0.483 0.475 0.483 61,904 0.4772 0.00%
2006-09-13 0 1.130 1.130 1.140 1.130 1.130 98,000 110,740 1.1300 0.475 0.475 0.479 0.475 0.475 233,330 0.4746 -0.88%
2006-09-12 0 1.140 1.130 1.150 1.130 1.140 208,000 236,540 1.1372 0.479 0.475 0.483 0.475 0.479 495,231 0.4776 0.88%
2006-09-11 0 1.130 1.130 1.140 1.130 1.130 70,000 79,100 1.1300 0.475 0.475 0.479 0.475 0.475 166,664 0.4746 0.00%
2006-09-08 0 1.130 1.130 1.140 1.130 1.130 20,000 22,600 1.1300 0.475 0.475 0.479 0.475 0.475 47,618 0.4746 0.00%
2006-09-07 0 1.130 1.130 1.140 1.130 1.130 68,000 76,840 1.1300 0.475 0.475 0.479 0.475 0.475 161,902 0.4746 0.00%
2006-09-06 0 1.130 1.130 1.140 1.130 1.130 74,000 83,620 1.1300 0.475 0.475 0.479 0.475 0.475 176,188 0.4746 0.00%
2006-09-05 0 1.130 1.130 1.140 1.130 1.130 50,000 56,500 1.1300 0.475 0.475 0.479 0.475 0.475 119,046 0.4746 0.00%
2006-09-04 0 1.130 1.130 1.150 1.130 1.130 78,000 88,140 1.1300 0.475 0.475 0.483 0.475 0.475 185,712 0.4746 0.00%
2006-09-01 0 1.130 1.130 1.150 1.130 1.130 220,000 248,600 1.1300 0.475 0.475 0.483 0.475 0.475 523,802 0.4746 -0.88%
2006-08-31 0 1.140 1.140 1.150 1.130 1.130 10,000 11,300 1.1300 0.479 0.479 0.483 0.475 0.475 23,809 0.4746 0.88%
2006-08-30 0 1.130 1.130 1.150 1.130 1.130 136,000 153,680 1.1300 0.475 0.475 0.483 0.475 0.475 323,805 0.4746 0.00%
2006-08-29 0 1.130 1.130 1.150 1.130 1.130 20,000 22,600 1.1300 0.475 0.475 0.483 0.475 0.475 47,618 0.4746 0.00%
2006-08-28 0 1.130 1.130 1.160 - - 0 0 - 0.475 0.475 0.487 - - 0 - 0.00%
2006-08-25 0 1.130 1.130 1.150 1.130 1.130 130,000 146,900 1.1300 0.475 0.475 0.483 0.475 0.475 309,519 0.4746 0.00%
2006-08-24 0 1.130 1.130 1.140 1.130 1.130 4,000 4,520 1.1300 0.475 0.475 0.479 0.475 0.475 9,524 0.4746 0.00%
2006-08-23 0 1.130 1.130 1.150 1.130 1.130 20,000 22,600 1.1300 0.475 0.475 0.483 0.475 0.475 47,618 0.4746 0.00%
2006-08-22 0 1.130 1.130 1.140 1.130 1.130 20,000 22,600 1.1300 0.475 0.475 0.479 0.475 0.475 47,618 0.4746 0.00%
2006-08-21 0 1.130 1.130 1.150 1.130 1.130 312,000 352,560 1.1300 0.475 0.475 0.483 0.475 0.475 742,847 0.4746 0.00%
2006-08-18 0 1.130 1.130 1.140 1.130 1.130 70,000 79,100 1.1300 0.475 0.475 0.479 0.475 0.475 166,664 0.4746 0.00%
2006-08-17 0 1.130 1.130 1.150 1.130 1.130 16,000 18,080 1.1300 0.475 0.475 0.483 0.475 0.475 38,095 0.4746 0.00%
2006-08-16 0 1.130 1.130 1.140 1.130 1.130 32,000 36,160 1.1300 0.475 0.475 0.479 0.475 0.475 76,189 0.4746 0.00%
2006-08-15 0 1.130 1.130 1.150 1.130 1.130 30,000 33,900 1.1300 0.475 0.475 0.483 0.475 0.475 71,428 0.4746 0.00%
2006-08-14 0 1.130 1.130 1.150 1.130 1.130 70,000 79,100 1.1300 0.475 0.475 0.483 0.475 0.475 166,664 0.4746 0.00%
2006-08-11 0 1.130 1.130 1.140 1.130 1.130 24,000 27,120 1.1300 0.475 0.475 0.479 0.475 0.475 57,142 0.4746 0.00%
2006-08-10 0 1.130 1.130 1.140 1.130 1.130 54,000 61,020 1.1300 0.475 0.475 0.479 0.475 0.475 128,570 0.4746 0.00%
2006-08-09 0 1.130 1.130 1.150 1.130 1.130 298,000 336,740 1.1300 0.475 0.475 0.483 0.475 0.475 709,514 0.4746 0.00%
2006-08-08 0 1.130 1.130 1.150 1.130 1.130 94,000 106,220 1.1300 0.475 0.475 0.483 0.475 0.475 223,806 0.4746 0.00%
2006-08-07 0 1.130 1.130 1.140 1.120 1.130 566,604 639,244 1.1282 0.475 0.475 0.479 0.470 0.475 1,349,038 0.4739 0.00%
2006-08-04 0 1.130 1.130 1.150 1.130 1.130 96,000 108,480 1.1300 0.475 0.475 0.483 0.475 0.475 228,568 0.4746 0.00%
2006-08-03 0 1.130 1.130 1.150 1.120 1.130 336,000 378,180 1.1255 0.475 0.475 0.483 0.470 0.475 799,989 0.4727 0.89%
2006-08-02 0 1.120 1.120 1.130 1.120 1.120 102,000 114,240 1.1200 0.470 0.470 0.475 0.470 0.470 242,854 0.4704 0.00%
2006-08-01 0 1.120 1.120 1.130 1.120 1.120 356,000 398,720 1.1200 0.470 0.470 0.475 0.470 0.470 847,607 0.4704 0.00%
2006-07-31 0 1.120 1.120 1.130 1.120 1.120 362,000 405,440 1.1200 0.470 0.470 0.475 0.470 0.470 861,893 0.4704 0.00%
2006-07-28 0 1.120 1.120 1.130 1.120 1.130 554,000 625,580 1.1292 0.470 0.470 0.475 0.470 0.475 1,319,029 0.4743 -0.88%
2006-07-27 0 1.130 1.130 1.140 1.130 1.170 630,000 712,380 1.1308 0.475 0.475 0.479 0.475 0.491 1,499,979 0.4749 -0.88%
2006-07-26 0 1.140 1.140 1.180 1.140 1.140 30,000 34,200 1.1400 0.479 0.479 0.496 0.479 0.479 71,428 0.4788 0.00%
2006-07-25 0 1.140 1.130 1.140 1.140 1.140 60,000 68,400 1.1400 0.479 0.475 0.479 0.479 0.479 142,855 0.4788 0.88%
2006-07-24 0 1.130 1.130 1.170 1.130 1.130 20,000 22,600 1.1300 0.475 0.475 0.491 0.475 0.475 47,618 0.4746 0.00%
2006-07-21 0 1.130 1.130 1.160 1.130 1.130 4,000 4,520 1.1300 0.475 0.475 0.487 0.475 0.475 9,524 0.4746 0.00%
2006-07-20 0 1.130 1.130 1.150 1.130 1.130 96,000 108,480 1.1300 0.475 0.475 0.483 0.475 0.475 228,568 0.4746 0.00%
2006-07-19 0 1.130 1.130 1.140 1.130 1.150 154,000 174,300 1.1318 0.475 0.475 0.479 0.475 0.483 366,662 0.4754 0.00%
2006-07-18 0 1.130 1.130 1.150 1.130 1.130 16,000 18,080 1.1300 0.475 0.475 0.483 0.475 0.475 38,095 0.4746 0.00%
2006-07-17 0 1.130 1.130 1.150 1.130 1.130 134,000 151,420 1.1300 0.475 0.475 0.483 0.475 0.475 319,043 0.4746 0.00%
2006-07-14 0 1.130 1.130 1.140 1.130 1.130 4,000 4,520 1.1300 0.475 0.475 0.479 0.475 0.475 9,524 0.4746 0.00%
2006-07-13 0 1.130 1.130 1.160 1.130 1.130 20,000 22,600 1.1300 0.475 0.475 0.487 0.475 0.475 47,618 0.4746 0.00%
2006-07-12 0 1.130 1.130 1.140 1.130 1.140 34,000 38,460 1.1312 0.475 0.475 0.479 0.475 0.479 80,951 0.4751 0.00%
2006-07-11 0 1.130 1.130 1.170 1.130 1.130 2,000 2,260 1.1300 0.475 0.475 0.491 0.475 0.475 4,762 0.4746 0.00%
2006-07-10 0 1.130 1.130 1.150 1.130 1.130 22,000 24,860 1.1300 0.475 0.475 0.483 0.475 0.475 52,380 0.4746 -0.88%
2006-07-07 0 1.140 1.130 1.170 - - 0 0 - 0.479 0.475 0.491 - - 0 - 0.00%
2006-07-06 0 1.140 1.140 1.170 1.140 1.150 4,000 4,580 1.1450 0.479 0.479 0.491 0.479 0.483 9,524 0.4809 0.88%
2006-07-05 0 1.130 1.130 1.170 1.130 1.170 113,000 130,650 1.1562 0.475 0.475 0.491 0.475 0.491 269,044 0.4856 0.00%
2006-07-04 0 1.130 1.130 1.140 1.130 1.130 46,000 51,980 1.1300 0.475 0.475 0.479 0.475 0.475 109,522 0.4746 0.00%
2006-07-03 0 1.130 1.130 1.140 1.130 1.130 64,000 72,320 1.1300 0.475 0.475 0.479 0.475 0.475 152,379 0.4746 0.00%
2006-06-30 0 1.130 1.130 1.140 - - 0 0 - 0.475 0.475 0.479 - - 0 - 0.00%
2006-06-29 0 1.130 1.130 1.150 - - 0 0 - 0.475 0.475 0.483 - - 0 - 0.00%
2006-06-28 0 1.130 1.130 1.140 - - 0 0 - 0.475 0.475 0.479 - - 0 - 0.00%
2006-06-27 0 1.130 1.130 1.150 1.130 1.130 20,000 22,600 1.1300 0.475 0.475 0.483 0.475 0.475 47,618 0.4746 0.00%
2006-06-26 0 1.130 1.130 1.140 - - 0 0 - 0.475 0.475 0.479 - - 0 - 0.00%
2006-06-23 0 1.130 1.130 1.150 1.130 1.140 50,000 56,600 1.1320 0.475 0.475 0.483 0.475 0.479 119,046 0.4754 -0.88%
2006-06-22 0 1.140 1.130 1.150 1.130 1.140 150,000 169,800 1.1320 0.479 0.475 0.483 0.475 0.479 357,138 0.4754 0.00%
2006-06-21 0 1.140 1.130 1.140 1.130 1.140 126,000 142,680 1.1324 0.479 0.475 0.479 0.475 0.479 299,996 0.4756 0.88%
2006-06-20 0 1.130 1.130 1.140 1.130 1.140 220,000 248,900 1.1314 0.475 0.475 0.479 0.475 0.479 523,802 0.4752 -0.88%
2006-06-19 0 1.140 1.130 1.140 1.130 1.140 50,000 56,600 1.1320 0.479 0.475 0.479 0.475 0.479 119,046 0.4754 0.88%
2006-06-16 0 1.130 1.130 1.140 1.130 1.130 96,000 108,480 1.1300 0.475 0.475 0.479 0.475 0.475 228,568 0.4746 0.00%
2006-06-15 0 1.130 1.130 1.140 1.130 1.140 110,000 124,400 1.1309 0.475 0.475 0.479 0.475 0.479 261,901 0.4750 0.00%
2006-06-14 0 1.130 1.130 1.140 1.120 1.130 610,000 688,320 1.1284 0.475 0.475 0.479 0.470 0.475 1,452,361 0.4739 0.00%
2006-06-13 0 1.130 1.130 1.140 1.130 1.140 226,000 255,680 1.1313 0.475 0.475 0.479 0.475 0.479 538,088 0.4752 0.00%
2006-06-12 0 1.130 1.130 1.140 1.130 1.130 110,000 124,300 1.1300 0.475 0.475 0.479 0.475 0.475 261,901 0.4746 0.00%
2006-06-09 0 1.130 1.130 1.140 1.130 1.130 22,000 24,860 1.1300 0.475 0.475 0.479 0.475 0.475 52,380 0.4746 0.00%
2006-06-08 0 1.130 1.130 1.140 1.130 1.130 104,000 117,520 1.1300 0.475 0.475 0.479 0.475 0.475 247,616 0.4746 0.00%
2006-06-07 0 1.130 1.130 1.150 1.130 1.140 54,000 61,220 1.1337 0.475 0.475 0.483 0.475 0.479 128,570 0.4762 0.00%
2006-06-06 0 1.130 1.130 1.170 1.130 1.130 200,000 226,000 1.1300 0.475 0.475 0.491 0.475 0.475 476,184 0.4746 -0.88%
2006-06-05 0 1.140 1.140 1.150 1.130 1.140 80,000 90,900 1.1363 0.479 0.479 0.483 0.475 0.479 190,474 0.4772 0.88%
2006-06-02 0 1.130 1.130 1.150 1.130 1.130 126,000 142,380 1.1300 0.475 0.475 0.483 0.475 0.475 299,996 0.4746 0.89%
2006-06-01 0 1.120 1.120 1.130 1.120 1.130 280,000 315,600 1.1271 0.470 0.470 0.475 0.470 0.475 666,657 0.4734 -0.88%
2006-05-30 0 1.130 1.130 1.150 1.130 1.130 80,000 90,400 1.1300 0.475 0.475 0.483 0.475 0.475 190,474 0.4746 0.00%
2006-05-29 0 1.130 1.130 1.150 1.130 1.130 6,000 6,780 1.1300 0.475 0.475 0.483 0.475 0.475 14,286 0.4746 -0.88%
2006-05-26 0 1.140 1.140 1.170 1.140 1.140 58,000 66,120 1.1400 0.479 0.479 0.491 0.479 0.479 138,093 0.4788 0.00%
2006-05-25 0 1.140 1.140 1.150 1.140 1.140 228,000 259,920 1.1400 0.479 0.479 0.483 0.479 0.479 542,850 0.4788 0.00%
2006-05-24 0 1.140 1.140 1.150 1.140 1.140 184,000 209,760 1.1400 0.479 0.479 0.483 0.479 0.479 438,089 0.4788 0.00%
2006-05-23 0 1.140 1.140 1.150 1.140 1.140 104,000 118,560 1.1400 0.479 0.479 0.483 0.479 0.479 247,616 0.4788 0.00%
2006-05-22 0 1.140 1.140 1.160 1.140 1.140 394,000 449,160 1.1400 0.479 0.479 0.487 0.479 0.479 938,082 0.4788 0.00%
2006-05-19 0 1.140 1.140 1.150 1.140 1.140 126,000 143,640 1.1400 0.479 0.479 0.483 0.479 0.479 299,996 0.4788 -0.87%
2006-05-18 0 1.150 1.140 1.150 1.140 1.160 352,000 403,660 1.1468 0.483 0.479 0.483 0.479 0.487 838,083 0.4816 0.88%
2006-05-17 0 1.140 1.140 1.150 1.140 1.140 10,000 11,400 1.1400 0.479 0.479 0.483 0.479 0.479 23,809 0.4788 0.00%
2006-05-16 0 1.140 1.140 1.150 1.140 1.140 180,000 205,240 1.1402 0.479 0.479 0.483 0.479 0.479 428,565 0.4789 0.00%
2006-05-15 0 1.140 1.140 1.150 1.140 1.140 552,000 629,280 1.1400 0.479 0.479 0.483 0.479 0.479 1,314,267 0.4788 0.00%
2006-05-12 0 1.140 1.140 1.150 1.140 1.140 280,000 319,200 1.1400 0.479 0.479 0.483 0.479 0.479 666,657 0.4788 -0.87%
2006-05-11 0 1.150 1.140 1.160 1.140 1.150 100,000 114,200 1.1420 0.483 0.479 0.487 0.479 0.483 238,092 0.4796 0.00%
2006-05-10 0 1.150 1.140 1.160 1.140 1.150 304,000 347,360 1.1426 0.483 0.479 0.487 0.479 0.483 723,799 0.4799 0.88%
2006-05-09 0 1.140 1.140 1.150 1.140 1.150 308,000 351,700 1.1419 0.479 0.479 0.483 0.479 0.483 733,323 0.4796 -0.87%
2006-05-08 0 1.150 1.140 1.160 1.150 1.150 20,000 23,000 1.1500 0.483 0.479 0.487 0.483 0.483 47,618 0.4830 0.00%
2006-05-04 0 1.150 1.140 1.160 1.150 1.150 180,000 207,000 1.1500 0.483 0.479 0.487 0.483 0.483 428,565 0.4830 0.88%
2006-05-03 0 1.140 1.140 1.150 1.140 1.160 48,000 54,760 1.1408 0.479 0.479 0.483 0.479 0.487 114,284 0.4792 0.00%
2006-05-02 0 1.140 1.140 1.150 1.140 1.140 70,000 79,800 1.1400 0.479 0.479 0.483 0.479 0.479 166,664 0.4788 -0.87%
2006-04-28 0 1.150 1.140 1.150 1.140 1.150 338,000 385,520 1.1406 0.483 0.479 0.483 0.479 0.483 804,751 0.4791 0.88%
2006-04-27 0 1.140 1.140 1.160 1.140 1.140 6,000 6,840 1.1400 0.479 0.479 0.487 0.479 0.479 14,286 0.4788 0.00%
2006-04-26 0 1.140 1.140 1.150 1.140 1.150 170,000 193,900 1.1406 0.479 0.479 0.483 0.479 0.483 404,756 0.4791 0.00%
2006-04-25 0 1.140 1.140 1.150 1.140 1.140 278,000 316,920 1.1400 0.479 0.479 0.483 0.479 0.479 661,895 0.4788 0.00%
2006-04-24 0 1.140 1.140 1.160 1.140 1.140 126,000 143,640 1.1400 0.479 0.479 0.487 0.479 0.479 299,996 0.4788 -1.72%
2006-04-21 0 1.160 1.150 1.170 1.150 1.160 84,000 97,100 1.1560 0.487 0.483 0.491 0.483 0.487 199,997 0.4855 1.75%
2006-04-20 0 1.140 1.140 1.160 1.140 1.140 100,000 114,100 1.1410 0.479 0.479 0.487 0.479 0.479 238,092 0.4792 -1.72%
2006-04-19 0 1.160 1.140 1.160 1.140 1.170 120,000 137,100 1.1425 0.487 0.479 0.487 0.479 0.491 285,710 0.4799 1.75%
2006-04-18 0 1.140 1.140 1.160 - - 0 0 - 0.479 0.479 0.487 - - 0 - 0.00%
2006-04-13 0 1.140 1.140 1.160 1.140 1.150 154,000 175,780 1.1414 0.479 0.479 0.487 0.479 0.483 366,662 0.4794 -0.87%
2006-04-12 0 1.150 1.150 1.160 1.140 1.150 134,000 153,600 1.1463 0.483 0.483 0.487 0.479 0.483 319,043 0.4814 0.00%
2006-04-11 0 1.150 1.140 1.150 1.140 1.150 338,000 386,120 1.1424 0.483 0.479 0.483 0.479 0.483 804,751 0.4798 0.00%
2006-04-10 0 1.150 1.140 1.150 1.140 1.150 240,000 275,200 1.1467 0.483 0.479 0.483 0.479 0.483 571,421 0.4816 0.88%
2006-04-07 0 1.140 1.140 1.160 1.140 1.150 304,000 346,860 1.1410 0.479 0.479 0.487 0.479 0.483 723,799 0.4792 -2.56%
2006-04-06 0 1.170 1.160 1.170 1.140 1.170 100,000 115,100 1.1510 0.491 0.487 0.491 0.479 0.491 238,092 0.4834 1.74%
2006-04-04 0 1.150 1.140 1.160 1.150 1.150 70,000 80,500 1.1500 0.483 0.479 0.487 0.483 0.483 166,664 0.4830 0.88%
2006-04-03 0 1.140 1.140 1.200 1.140 1.150 288,000 329,320 1.1435 0.479 0.479 0.504 0.479 0.483 685,705 0.4803 0.00%
2006-03-31 0 1.140 1.140 1.150 1.140 1.140 104,000 118,560 1.1400 0.479 0.479 0.483 0.479 0.479 247,616 0.4788 0.00%
2006-03-30 0 1.140 1.140 1.160 1.140 1.140 70,000 79,800 1.1400 0.479 0.479 0.487 0.479 0.479 166,664 0.4788 -1.72%
2006-03-29 0 1.160 1.150 1.160 1.150 1.160 10,000 11,560 1.1560 0.487 0.483 0.487 0.483 0.487 23,809 0.4855 0.87%
2006-03-28 0 1.150 1.150 1.190 1.140 1.150 30,000 34,460 1.1487 0.483 0.483 0.500 0.479 0.483 71,428 0.4824 0.00%
2006-03-27 0 1.150 1.150 1.160 1.150 1.160 134,000 154,560 1.1534 0.483 0.483 0.487 0.483 0.487 319,043 0.4844 0.00%
2006-03-24 0 1.150 1.150 1.170 1.150 1.170 70,000 80,900 1.1557 0.483 0.483 0.491 0.483 0.491 166,664 0.4854 -1.71%
2006-03-23 0 1.170 1.150 1.170 1.140 1.170 120,000 137,740 1.1478 0.491 0.483 0.491 0.479 0.491 285,710 0.4821 1.74%
2006-03-22 0 1.150 1.150 1.200 1.150 1.170 198,000 230,420 1.1637 0.483 0.483 0.504 0.483 0.491 471,422 0.4888 -4.17%
2006-03-21 0 1.200 1.190 1.250 1.140 1.200 420,000 497,760 1.1851 0.504 0.500 0.525 0.479 0.504 999,986 0.4978 3.45%
2006-03-20 0 1.160 1.160 1.180 1.150 1.180 156,000 181,820 1.1655 0.487 0.487 0.496 0.483 0.496 371,423 0.4895 0.87%
2006-03-17 0 1.150 1.150 1.160 1.150 1.150 10,000 11,500 1.1500 0.483 0.483 0.487 0.483 0.483 23,809 0.4830 0.88%
2006-03-16 0 1.140 1.140 1.160 1.140 1.150 60,000 68,540 1.1423 0.479 0.479 0.487 0.479 0.483 142,855 0.4798 0.00%
2006-03-15 0 1.140 1.140 1.150 1.140 1.140 40,000 45,600 1.1400 0.479 0.479 0.483 0.479 0.479 95,237 0.4788 0.00%
2006-03-14 0 1.140 1.140 1.160 1.140 1.150 48,000 55,120 1.1483 0.479 0.479 0.487 0.479 0.483 114,284 0.4823 -0.87%
2006-03-13 0 1.150 1.140 1.160 - - 0 0 - 0.483 0.479 0.487 - - 0 - 0.00%
2006-03-10 0 1.150 1.150 1.160 1.150 1.160 44,000 50,700 1.1523 0.483 0.483 0.487 0.483 0.487 104,760 0.4840 0.00%
2006-03-09 0 1.150 1.150 1.160 1.140 1.150 160,000 183,600 1.1475 0.483 0.483 0.487 0.479 0.483 380,947 0.4820 1.77%
2006-03-08 0 1.130 1.130 1.150 1.130 1.130 130,000 146,900 1.1300 0.475 0.475 0.483 0.475 0.475 309,519 0.4746 -0.88%
2006-03-07 0 1.140 1.140 1.150 1.140 1.140 20,000 22,800 1.1400 0.479 0.479 0.483 0.479 0.479 47,618 0.4788 0.00%
2006-03-06 0 1.140 1.140 1.150 1.140 1.140 50,000 57,000 1.1400 0.479 0.479 0.483 0.479 0.479 119,046 0.4788 -0.87%
2006-03-03 0 1.150 1.140 1.160 1.140 1.160 114,000 131,080 1.1498 0.483 0.479 0.487 0.479 0.487 271,425 0.4829 0.00%
2006-03-02 0 1.150 1.140 1.150 1.140 1.150 60,000 68,600 1.1433 0.483 0.479 0.483 0.479 0.483 142,855 0.4802 1.77%
2006-03-01 0 1.130 1.130 1.160 1.130 1.130 70,000 79,100 1.1300 0.475 0.475 0.487 0.475 0.475 166,664 0.4746 0.00%
2006-02-28 0 1.130 1.130 1.160 1.130 1.130 90,000 101,700 1.1300 0.475 0.475 0.487 0.475 0.475 214,283 0.4746 0.00%
2006-02-27 0 1.130 1.130 1.160 1.130 1.130 44,000 49,720 1.1300 0.475 0.475 0.487 0.475 0.475 104,760 0.4746 0.00%
2006-02-24 0 1.130 1.130 1.160 1.130 1.130 62,000 70,060 1.1300 0.475 0.475 0.487 0.475 0.475 147,617 0.4746 -0.88%
2006-02-23 0 1.140 1.140 1.160 1.130 1.140 70,000 79,300 1.1329 0.479 0.479 0.487 0.475 0.479 166,664 0.4758 -0.87%
2006-02-22 0 1.150 1.130 1.150 1.130 1.150 108,000 123,800 1.1463 0.483 0.475 0.483 0.475 0.483 257,139 0.4815 0.00%
2006-02-21 0 1.150 1.140 1.160 1.150 1.150 110,000 126,200 1.1473 0.483 0.479 0.487 0.483 0.483 261,901 0.4819 0.00%
2006-02-20 0 1.150 1.140 1.160 1.140 1.150 110,000 126,400 1.1491 0.483 0.479 0.487 0.479 0.483 261,901 0.4826 0.88%
2006-02-17 0 1.140 1.140 1.160 1.140 1.150 120,000 137,500 1.1458 0.479 0.479 0.487 0.479 0.483 285,710 0.4813 -0.87%
2006-02-16 0 1.150 1.150 1.170 1.150 1.150 10,000 11,500 1.1500 0.483 0.483 0.491 0.483 0.483 23,809 0.4830 -0.86%
2006-02-15 0 1.160 1.140 1.160 1.160 1.160 40,000 46,400 1.1600 0.487 0.479 0.487 0.487 0.487 95,237 0.4872 1.75%
2006-02-14 0 1.140 1.140 1.180 1.140 1.150 30,000 34,400 1.1467 0.479 0.479 0.496 0.479 0.483 71,428 0.4816 -0.87%
2006-02-13 0 1.150 1.150 1.180 1.150 1.150 60,000 69,000 1.1500 0.483 0.483 0.496 0.483 0.483 142,855 0.4830 -3.36%
2006-02-10 0 1.190 1.160 1.200 1.150 1.190 166,000 195,360 1.1769 0.500 0.487 0.504 0.483 0.500 395,233 0.4943 0.00%
2006-02-09 0 1.190 1.160 1.190 1.150 1.190 102,000 119,180 1.1684 0.500 0.487 0.500 0.483 0.500 242,854 0.4907 0.00%
2006-02-08 0 1.190 1.140 1.190 1.130 1.190 262,000 302,880 1.1560 0.500 0.479 0.500 0.475 0.500 623,801 0.4855 2.59%
2006-02-07 0 1.160 1.150 1.190 1.130 1.160 160,000 183,840 1.1490 0.487 0.483 0.500 0.475 0.487 380,947 0.4826 1.75%
2006-02-06 0 1.140 1.140 1.150 1.130 1.140 90,000 101,800 1.1311 0.479 0.479 0.483 0.475 0.479 214,283 0.4751 0.88%
2006-02-03 0 1.130 1.130 1.150 1.130 1.130 92,000 103,960 1.1300 0.475 0.475 0.483 0.475 0.475 219,045 0.4746 0.00%
2006-02-02 0 1.130 1.130 1.140 1.130 1.140 426,000 482,040 1.1315 0.475 0.475 0.479 0.475 0.479 1,014,272 0.4753 -0.88%
2006-02-01 0 1.140 1.140 1.150 1.140 1.150 170,000 194,100 1.1418 0.479 0.479 0.483 0.479 0.483 404,756 0.4795 0.00%
2006-01-27 0 1.140 1.130 1.150 1.140 1.140 30,000 34,200 1.1400 0.479 0.475 0.483 0.479 0.479 71,428 0.4788 -0.87%
2006-01-26 0 1.150 1.140 1.150 1.150 1.150 90,000 103,200 1.1467 0.483 0.479 0.483 0.483 0.483 214,283 0.4816 0.88%
2006-01-25 0 1.140 1.140 1.150 1.140 1.140 110,000 125,400 1.1400 0.479 0.479 0.483 0.479 0.479 261,901 0.4788 0.88%
2006-01-24 0 1.130 1.130 1.150 1.130 1.150 178,000 201,940 1.1345 0.475 0.475 0.483 0.475 0.483 423,804 0.4765 -1.74%
2006-01-23 0 1.150 1.140 1.170 1.150 1.150 20,000 23,000 1.1500 0.483 0.479 0.491 0.483 0.483 47,618 0.4830 0.00%
2006-01-20 0 1.150 1.150 1.160 1.150 1.160 250,000 287,600 1.1504 0.483 0.483 0.487 0.483 0.487 595,230 0.4832 -0.86%
2006-01-19 0 1.160 1.150 1.170 1.150 1.160 200,000 230,500 1.1525 0.487 0.483 0.491 0.483 0.487 476,184 0.4841 1.75%
2006-01-18 0 1.140 1.140 1.150 1.140 1.140 138,000 157,320 1.1400 0.479 0.479 0.483 0.479 0.479 328,567 0.4788 -0.87%
2006-01-17 0 1.150 1.140 1.150 1.140 1.160 230,000 264,900 1.1517 0.483 0.479 0.483 0.479 0.487 547,611 0.4837 0.88%
2006-01-16 0 1.140 1.130 1.150 1.130 1.140 138,000 156,720 1.1357 0.479 0.475 0.483 0.475 0.479 328,567 0.4770 0.88%
2006-01-13 0 1.130 1.130 1.140 1.120 1.130 506,000 567,280 1.1211 0.475 0.475 0.479 0.470 0.475 1,204,745 0.4709 0.00%
2006-01-12 0 1.130 1.120 1.140 1.120 1.130 76,000 85,780 1.1287 0.475 0.470 0.479 0.470 0.475 180,950 0.4741 0.00%
2006-01-11 0 1.130 1.120 1.140 1.120 1.130 210,000 235,400 1.1210 0.475 0.470 0.479 0.470 0.475 499,993 0.4708 0.00%
2006-01-10 0 1.130 1.130 1.160 1.130 1.140 164,000 185,920 1.1337 0.475 0.475 0.487 0.475 0.479 390,471 0.4761 -0.88%
2006-01-09 0 1.140 1.130 1.140 1.130 1.140 240,000 272,500 1.1354 0.479 0.475 0.479 0.475 0.479 571,421 0.4769 0.88%
2006-01-06 0 1.130 1.130 1.140 1.130 1.130 720,000 813,600 1.1300 0.475 0.475 0.479 0.475 0.475 1,714,262 0.4746 0.00%
2006-01-05 0 1.130 1.130 1.140 1.130 1.140 224,000 253,820 1.1331 0.475 0.475 0.479 0.475 0.479 533,326 0.4759 -0.88%
2006-01-04 0 1.140 1.140 1.160 1.140 1.150 100,000 114,200 1.1420 0.479 0.479 0.487 0.479 0.483 238,092 0.4796 -1.72%
2006-01-03 0 1.160 1.160 1.180 1.130 1.140 110,000 124,500 1.1318 0.487 0.487 0.496 0.475 0.479 261,901 0.4754 0.87%
2005-12-30 0 1.150 1.140 1.150 1.140 1.150 90,000 102,700 1.1411 0.483 0.479 0.483 0.479 0.483 214,283 0.4793 0.88%
2005-12-29 0 1.140 1.140 1.160 1.140 1.140 10,000 11,400 1.1400 0.479 0.479 0.487 0.479 0.479 23,809 0.4788 0.88%
2005-12-28 0 1.130 1.130 1.150 1.130 1.150 134,000 152,300 1.1366 0.475 0.475 0.483 0.475 0.483 319,043 0.4774 -1.74%
2005-12-23 0 1.150 1.140 1.160 1.130 1.150 90,000 102,700 1.1411 0.483 0.479 0.487 0.475 0.483 214,283 0.4793 1.77%
2005-12-22 0 1.130 1.130 1.150 1.130 1.150 154,000 174,220 1.1313 0.475 0.475 0.483 0.475 0.483 366,662 0.4752 0.00%
2005-12-21 0 1.130 1.130 1.140 1.130 1.140 420,000 474,900 1.1307 0.475 0.475 0.479 0.475 0.479 999,986 0.4749 -0.88%
2005-12-20 0 1.140 1.140 1.170 1.130 1.180 98,000 112,600 1.1490 0.479 0.479 0.491 0.475 0.496 233,330 0.4826 0.88%
2005-12-19 0 1.130 1.130 1.180 1.130 1.130 42,000 47,460 1.1300 0.475 0.475 0.496 0.475 0.475 99,999 0.4746 -1.74%
2005-12-16 0 1.150 1.150 1.160 1.130 1.150 24,000 27,520 1.1467 0.483 0.483 0.487 0.475 0.483 57,142 0.4816 0.00%
2005-12-15 0 1.150 1.130 1.160 1.150 1.150 40,000 46,000 1.1500 0.483 0.475 0.487 0.483 0.483 95,237 0.4830 1.77%
2005-12-14 0 1.130 1.130 - 1.130 1.130 8,000 9,040 1.1300 0.475 0.475 - 0.475 0.475 19,047 0.4746 0.00%
2005-12-13 0 1.130 1.130 - 1.130 1.140 242,000 273,660 1.1308 0.475 0.475 - 0.475 0.479 576,182 0.4750 0.00%
2005-12-12 0 1.130 1.130 1.150 1.130 1.140 140,000 158,700 1.1336 0.475 0.475 0.483 0.475 0.479 333,329 0.4761 -1.74%
2005-12-09 0 1.150 1.140 1.170 1.140 1.150 154,000 176,500 1.1461 0.483 0.479 0.491 0.479 0.483 366,662 0.4814 0.88%
2005-12-08 0 1.140 1.140 1.150 1.130 1.140 78,000 88,620 1.1362 0.479 0.479 0.483 0.475 0.479 185,712 0.4772 0.88%
2005-12-07 0 1.130 1.130 1.150 - - 0 0 - 0.475 0.475 0.483 - - 0 - 0.00%
2005-12-06 0 1.130 1.130 1.150 1.130 1.130 250,000 282,500 1.1300 0.475 0.475 0.483 0.475 0.475 595,230 0.4746 -0.88%
2005-12-05 0 1.140 1.130 1.160 1.140 1.140 10,000 11,400 1.1400 0.479 0.475 0.487 0.479 0.479 23,809 0.4788 0.00%
2005-12-02 0 1.140 1.140 1.180 1.140 1.140 14,000 15,960 1.1400 0.479 0.479 0.496 0.479 0.479 33,333 0.4788 -1.72%
2005-12-01 0 1.160 1.160 1.180 1.160 1.160 52,000 60,320 1.1600 0.487 0.487 0.496 0.487 0.487 123,808 0.4872 0.00%
2005-11-30 0 1.160 1.140 - 1.140 1.160 90,000 103,400 1.1489 0.487 0.479 - 0.479 0.487 214,283 0.4825 2.65%
2005-11-29 0 1.130 1.130 - 1.130 1.130 4,000 4,520 1.1300 0.475 0.475 - 0.475 0.475 9,524 0.4746 -2.59%
2005-11-28 0 1.160 1.130 1.160 1.140 1.160 20,000 23,000 1.1500 0.487 0.475 0.487 0.479 0.487 47,618 0.4830 1.75%
2005-11-25 0 1.140 1.130 1.140 1.140 1.150 100,000 114,400 1.1440 0.479 0.475 0.479 0.479 0.483 238,092 0.4805 0.00%
2005-11-24 0 1.140 1.140 1.150 1.130 1.130 10,000 11,300 1.1300 0.479 0.479 0.483 0.475 0.475 23,809 0.4746 0.00%
2005-11-23 0 1.140 1.130 1.150 1.130 1.140 184,000 208,820 1.1349 0.479 0.475 0.483 0.475 0.479 438,089 0.4767 0.88%
2005-11-22 0 1.130 1.130 1.150 1.130 1.140 110,000 124,600 1.1327 0.475 0.475 0.483 0.475 0.479 261,901 0.4758 -3.42%
2005-11-21 0 1.170 1.140 1.170 - - 0 0 - 0.491 0.479 0.491 - - 0 - -0.85%
2005-11-18 0 1.180 1.130 1.180 1.130 1.180 118,000 135,000 1.1441 0.496 0.475 0.496 0.475 0.496 280,948 0.4805 4.42%
2005-11-17 0 1.130 1.130 1.140 1.130 1.140 48,000 54,400 1.1333 0.475 0.475 0.479 0.475 0.479 114,284 0.4760 -0.88%
2005-11-16 0 1.140 1.140 1.180 1.130 1.130 16,000 18,080 1.1300 0.479 0.479 0.496 0.475 0.475 38,095 0.4746 -0.87%
2005-11-15 0 1.150 1.140 1.150 - - 0 0 - 0.483 0.479 0.483 - - 0 - 0.00%
2005-11-14 0 1.150 1.140 1.170 - - 0 0 - 0.483 0.479 0.491 - - 0 - 0.00%
2005-11-11 0 1.150 1.150 1.180 1.130 1.170 174,000 201,680 1.1591 0.483 0.483 0.496 0.475 0.491 414,280 0.4868 0.88%
2005-11-10 0 1.140 1.130 1.150 1.130 1.140 44,000 50,120 1.1391 0.479 0.475 0.483 0.475 0.479 104,760 0.4784 -1.72%
2005-11-09 0 1.160 1.150 1.160 1.150 1.160 44,000 50,700 1.1523 0.487 0.483 0.487 0.483 0.487 104,760 0.4840 1.75%
2005-11-08 0 1.140 1.140 1.180 1.130 1.140 186,000 211,160 1.1353 0.479 0.479 0.496 0.475 0.479 442,851 0.4768 0.00%
2005-11-07 0 1.140 1.130 1.160 1.140 1.140 10,000 11,400 1.1400 0.479 0.475 0.487 0.479 0.479 23,809 0.4788 0.88%
2005-11-04 0 1.130 1.130 - 1.130 1.140 134,000 152,220 1.1360 0.475 0.475 - 0.475 0.479 319,043 0.4771 0.00%
2005-11-03 0 1.130 1.130 1.150 - - 0 0 - 0.475 0.475 0.483 - - 0 - 0.00%
2005-11-02 0 1.130 1.130 1.180 1.130 1.130 46,000 51,980 1.1300 0.475 0.475 0.496 0.475 0.475 109,522 0.4746 0.00%
2005-11-01 0 1.130 1.130 1.170 1.130 1.130 6,000 6,780 1.1300 0.475 0.475 0.491 0.475 0.475 14,286 0.4746 0.00%
2005-10-31 0 1.130 1.130 1.160 1.130 1.130 198,000 223,740 1.1300 0.475 0.475 0.487 0.475 0.475 471,422 0.4746 0.00%
2005-10-28 0 1.130 1.130 1.160 - - 0 0 - 0.475 0.475 0.487 - - 0 - 0.00%
2005-10-27 0 1.130 1.130 1.200 1.130 1.130 142,000 160,460 1.1300 0.475 0.475 0.504 0.475 0.475 338,091 0.4746 0.00%
2005-10-26 0 1.130 1.130 1.160 1.130 1.140 134,000 151,660 1.1318 0.475 0.475 0.487 0.475 0.479 319,043 0.4754 0.00%
2005-10-25 0 1.130 1.130 1.140 1.130 1.130 44,000 49,720 1.1300 0.475 0.475 0.479 0.475 0.475 104,760 0.4746 0.00%
2005-10-24 0 1.130 1.130 1.150 1.130 1.130 308,000 348,040 1.1300 0.475 0.475 0.483 0.475 0.475 733,323 0.4746 0.00%
2005-10-21 0 1.130 1.130 1.150 1.130 1.130 250,000 282,500 1.1300 0.475 0.475 0.483 0.475 0.475 595,230 0.4746 0.00%
2005-10-20 0 1.130 1.130 1.140 1.130 1.130 22,000 24,860 1.1300 0.475 0.475 0.479 0.475 0.475 52,380 0.4746 0.00%
2005-10-19 0 1.130 1.120 1.150 1.130 1.130 210,000 237,300 1.1300 0.475 0.470 0.483 0.475 0.475 499,993 0.4746 0.00%
2005-10-18 0 1.130 1.130 1.140 1.130 1.130 94,000 106,260 1.1304 0.475 0.475 0.479 0.475 0.475 223,806 0.4748 0.00%
2005-10-17 0 1.130 1.130 1.140 - - 0 0 - 0.475 0.475 0.479 - - 0 - 0.00%
2005-10-14 0 1.130 1.130 1.170 1.130 1.130 80,000 90,400 1.1300 0.475 0.475 0.491 0.475 0.475 190,474 0.4746 0.00%
2005-10-13 0 1.130 1.130 1.170 1.120 1.130 146,000 164,880 1.1293 0.475 0.475 0.491 0.470 0.475 347,614 0.4743 0.89%
2005-10-12 0 1.120 1.120 1.130 1.120 1.140 328,000 368,220 1.1226 0.470 0.470 0.475 0.470 0.479 780,941 0.4715 -1.75%
2005-10-10 0 1.140 1.140 1.200 1.140 1.180 96,000 110,600 1.1521 0.479 0.479 0.504 0.479 0.496 228,568 0.4839 -3.39%
2005-10-07 0 1.180 1.150 1.180 1.160 1.200 210,000 246,380 1.1732 0.496 0.483 0.496 0.487 0.504 499,993 0.4928 0.85%
2005-10-06 0 1.170 1.170 1.200 1.170 1.170 10,000 11,700 1.1700 0.491 0.491 0.504 0.491 0.491 23,809 0.4914 -3.31%
2005-10-05 0 1.210 1.200 1.260 1.210 1.220 234,000 284,820 1.2172 0.508 0.504 0.529 0.508 0.512 557,135 0.5112 -0.82%
2005-10-04 0 1.220 1.200 1.240 1.190 1.240 110,000 132,260 1.2024 0.512 0.504 0.521 0.500 0.521 261,901 0.5050 1.67%
2005-10-03 0 1.200 1.200 1.260 1.200 1.260 160,000 195,800 1.2238 0.504 0.504 0.529 0.504 0.529 380,947 0.5140 -4.76%
2005-09-30 0 1.260 1.240 1.260 1.260 1.260 30,000 37,800 1.2600 0.529 0.521 0.529 0.529 0.529 71,428 0.5292 1.61%
2005-09-29 0 1.240 1.240 1.250 1.240 1.250 60,000 74,700 1.2450 0.521 0.521 0.525 0.521 0.525 142,855 0.5229 0.00%
2005-09-28 0 1.240 1.240 1.280 1.240 1.240 14,000 16,860 1.2043 0.521 0.521 0.538 0.521 0.521 33,333 0.5058 0.00%
2005-09-27 0 1.240 1.190 1.280 - - 0 0 - 0.521 0.500 0.538 - - 0 - 0.00%
2005-09-26 0 1.240 1.170 1.290 - - 0 0 - 0.521 0.491 0.542 - - 0 - 0.00%
2005-09-23 0 1.240 1.230 1.240 1.230 1.240 212,000 261,440 1.2332 0.521 0.517 0.521 0.517 0.521 504,755 0.5180 0.00%
2005-09-22 0 1.240 1.240 1.260 1.200 1.240 152,000 186,740 1.2286 0.521 0.521 0.529 0.504 0.521 361,900 0.5160 -5.70%
2005-09-21 0 1.330 1.290 1.360 1.330 1.360 470,000 632,100 1.3449 0.552 0.536 0.565 0.552 0.565 1,131,797 0.5585 -2.92%
2005-09-20 0 1.370 1.370 1.390 1.370 1.380 64,000 88,180 1.3778 0.569 0.569 0.577 0.569 0.573 154,117 0.5722 -0.72%
2005-09-16 0 1.380 1.360 1.380 1.360 1.380 128,000 174,680 1.3647 0.573 0.565 0.573 0.565 0.573 308,234 0.5667 1.47%
2005-09-15 0 1.360 1.360 1.380 1.360 1.380 50,000 68,800 1.3760 0.565 0.565 0.573 0.565 0.573 120,404 0.5714 -0.73%
2005-09-14 0 1.370 1.360 1.380 1.370 1.380 108,000 148,640 1.3763 0.569 0.565 0.573 0.569 0.573 260,072 0.5715 -0.72%
2005-09-13 0 1.380 1.380 1.390 1.380 1.380 350,000 483,000 1.3800 0.573 0.573 0.577 0.573 0.573 842,827 0.5731 0.00%
2005-09-12 0 1.380 1.380 1.390 1.370 1.380 100,000 137,700 1.3770 0.573 0.573 0.577 0.569 0.573 240,808 0.5718 -0.72%
2005-09-09 0 1.390 1.390 1.410 1.380 1.390 60,000 83,000 1.3833 0.577 0.577 0.586 0.573 0.577 144,485 0.5745 -0.71%
2005-09-08 0 1.400 1.400 1.420 1.380 1.400 100,000 138,400 1.3840 0.581 0.581 0.590 0.573 0.581 240,808 0.5747 1.45%
2005-09-07 0 1.380 1.380 1.410 1.380 1.390 216,000 299,100 1.3847 0.573 0.573 0.586 0.573 0.577 520,145 0.5750 -1.43%
2005-09-06 0 1.400 1.400 1.420 1.390 1.390 30,000 41,900 1.3967 0.581 0.581 0.590 0.577 0.577 72,242 0.5800 0.72%
2005-09-05 0 1.390 1.390 1.450 1.380 1.450 136,000 194,480 1.4300 0.577 0.577 0.602 0.573 0.602 327,499 0.5938 -4.14%
2005-09-02 0 1.450 1.450 1.460 1.450 1.460 308,000 448,900 1.4575 0.602 0.602 0.606 0.602 0.606 741,688 0.6052 0.00%
2005-09-01 0 1.450 1.390 1.460 1.400 1.450 108,000 151,300 1.4009 0.602 0.577 0.606 0.581 0.602 260,072 0.5818 3.57%
2005-08-31 0 1.400 1.390 1.400 1.380 1.400 216,000 301,140 1.3942 0.581 0.577 0.581 0.573 0.581 520,145 0.5790 0.00%
2005-08-30 0 1.400 1.390 1.400 1.400 1.400 50,000 70,000 1.4000 0.581 0.577 0.581 0.581 0.581 120,404 0.5814 2.94%
2005-08-29 0 1.360 1.360 1.380 1.350 1.360 118,000 159,980 1.3558 0.565 0.565 0.573 0.561 0.565 284,153 0.5630 -2.16%
2005-08-26 0 1.390 1.370 1.390 1.370 1.390 18,000 24,740 1.3744 0.577 0.569 0.577 0.569 0.577 43,345 0.5708 1.46%
2005-08-25 0 1.370 1.360 1.370 1.350 1.370 94,000 126,980 1.3509 0.569 0.565 0.569 0.561 0.569 226,359 0.5610 1.48%
2005-08-24 0 1.350 1.340 1.370 1.350 1.360 40,000 54,200 1.3550 0.561 0.556 0.569 0.561 0.565 96,323 0.5627 0.00%
2005-08-23 0 1.350 1.340 1.400 1.350 1.360 140,000 189,700 1.3550 0.561 0.556 0.581 0.561 0.565 337,131 0.5627 -0.74%
2005-08-22 0 1.360 1.360 1.380 1.360 1.380 80,000 109,500 1.3688 0.565 0.565 0.573 0.565 0.573 192,646 0.5684 -2.16%
2005-08-19 0 1.390 1.420 1.450 1.280 1.320 180,000 235,100 1.3061 0.577 0.590 0.602 0.532 0.548 433,454 0.5424 2.96%
2005-08-18 0 1.350 1.310 1.350 1.350 1.420 338,000 467,060 1.3818 0.561 0.544 0.561 0.561 0.590 813,930 0.5738 -4.93%
2005-08-17 0 1.420 1.410 1.440 1.420 1.450 172,000 244,840 1.4235 0.590 0.586 0.598 0.590 0.602 414,189 0.5911 -2.74%
2005-08-16 0 1.460 1.460 1.470 1.430 1.470 264,000 381,460 1.4449 0.606 0.606 0.610 0.594 0.610 635,733 0.6000 -1.35%
2005-08-15 0 1.480 1.460 1.480 1.460 1.500 66,000 97,320 1.4745 0.615 0.606 0.615 0.606 0.623 158,933 0.6123 0.00%
2005-08-12 0 1.480 1.480 1.490 1.480 1.500 104,000 154,740 1.4879 0.615 0.615 0.619 0.615 0.623 250,440 0.6179 -3.27%
2005-08-11 0 1.530 1.530 1.540 1.510 1.530 70,000 105,740 1.5106 0.635 0.635 0.640 0.627 0.635 168,565 0.6273 -1.29%
2005-08-10 0 1.550 1.520 1.550 1.520 1.550 50,000 76,260 1.5252 0.644 0.631 0.644 0.631 0.644 120,404 0.6334 1.97%
2005-08-09 0 1.520 1.510 1.540 1.510 1.540 100,000 152,220 1.5222 0.631 0.627 0.640 0.627 0.640 240,808 0.6321 -1.30%
2005-08-08 0 1.540 1.520 1.540 1.540 1.560 60,000 93,400 1.5567 0.640 0.631 0.640 0.640 0.648 144,485 0.6464 -1.28%
2005-08-05 0 1.560 1.560 1.570 1.510 1.520 56,000 84,660 1.5118 0.648 0.648 0.652 0.627 0.631 134,852 0.6278 3.31%
2005-08-04 0 1.510 1.510 1.520 1.510 1.520 202,000 306,040 1.5150 0.627 0.627 0.631 0.627 0.631 486,432 0.6292 -0.66%
2005-08-03 0 1.520 1.520 1.530 1.510 1.520 184,000 279,400 1.5185 0.631 0.631 0.635 0.627 0.631 443,086 0.6306 -1.30%
2005-08-02 0 1.540 1.500 1.540 1.510 1.550 122,000 185,680 1.5220 0.640 0.623 0.640 0.627 0.644 293,785 0.6320 -0.65%
2005-08-01 0 1.550 1.520 1.550 1.500 1.570 52,000 79,440 1.5277 0.644 0.631 0.644 0.623 0.652 125,220 0.6344 0.65%
2005-07-29 0 1.540 1.520 1.550 1.540 1.570 162,000 252,880 1.5610 0.640 0.631 0.644 0.640 0.652 390,109 0.6482 -1.91%
2005-07-28 0 1.570 1.550 1.570 1.570 1.580 80,000 126,200 1.5775 0.652 0.644 0.652 0.652 0.656 192,646 0.6551 -1.26%
2005-07-27 0 1.590 1.590 1.600 1.580 1.580 20,000 31,600 1.5800 0.660 0.660 0.664 0.656 0.656 48,162 0.6561 0.63%
2005-07-26 0 1.580 1.580 1.600 1.580 1.600 102,000 163,160 1.5996 0.656 0.656 0.664 0.656 0.664 245,624 0.6643 -1.25%
2005-07-25 0 1.600 1.580 1.610 1.520 1.610 404,000 641,440 1.5877 0.664 0.656 0.669 0.631 0.669 972,863 0.6593 1.27%
2005-07-22 0 1.580 1.530 1.580 1.510 1.580 364,000 556,680 1.5293 0.656 0.635 0.656 0.627 0.656 876,540 0.6351 3.27%
2005-07-21 0 1.530 1.560 1.570 1.520 1.520 64,000 97,280 1.5200 0.635 0.648 0.652 0.631 0.631 154,117 0.6312 -1.29%
2005-07-20 0 1.550 1.550 1.570 1.550 1.580 56,000 88,300 1.5768 0.644 0.644 0.652 0.644 0.656 134,852 0.6548 0.00%
2005-07-19 0 1.550 1.550 1.580 1.550 1.550 20,000 31,000 1.5500 0.644 0.644 0.656 0.644 0.644 48,162 0.6437 -1.27%
2005-07-18 0 1.570 1.540 1.580 1.520 1.580 158,000 247,400 1.5658 0.652 0.640 0.656 0.631 0.656 380,476 0.6502 3.97%
2005-07-15 0 1.510 1.500 1.530 1.510 1.550 186,000 283,460 1.5240 0.627 0.623 0.635 0.627 0.644 447,902 0.6329 -2.58%
2005-07-14 0 1.550 1.520 1.560 1.550 1.550 90,000 139,500 1.5500 0.644 0.631 0.648 0.644 0.644 216,727 0.6437 0.00%
2005-07-13 0 1.550 1.520 1.560 1.550 1.550 10,000 15,500 1.5500 0.644 0.631 0.648 0.644 0.644 24,081 0.6437 -0.64%
2005-07-12 0 1.560 1.540 1.560 1.500 1.560 264,000 401,160 1.5195 0.648 0.640 0.648 0.623 0.648 635,733 0.6310 -1.89%
2005-07-11 0 1.590 1.580 1.590 1.550 1.590 260,000 404,580 1.5561 0.660 0.656 0.660 0.644 0.660 626,100 0.6462 0.00%
2005-07-08 0 1.590 1.590 1.600 1.560 1.600 16,000 25,040 1.5650 0.660 0.660 0.664 0.648 0.664 38,529 0.6499 2.58%
2005-07-07 0 1.550 1.550 1.580 1.550 1.600 100,000 158,260 1.5826 0.644 0.644 0.656 0.644 0.664 240,808 0.6572 -5.49%
2005-07-06 0 1.640 1.560 1.640 1.580 1.640 248,000 397,200 1.6016 0.681 0.648 0.681 0.656 0.681 597,203 0.6651 0.61%
2005-07-05 0 1.630 1.610 1.630 1.610 1.630 152,000 245,060 1.6122 0.677 0.669 0.677 0.669 0.677 366,028 0.6695 -1.81%
2005-07-04 0 1.660 1.630 1.660 1.620 1.660 114,000 184,960 1.6225 0.689 0.677 0.689 0.673 0.689 274,521 0.6738 0.00%
2005-06-30 0 1.660 1.660 1.680 1.660 1.690 20,000 33,500 1.6750 0.689 0.689 0.698 0.689 0.702 48,162 0.6956 -1.19%
2005-06-29 0 1.680 1.680 1.700 1.660 1.700 70,000 118,000 1.6857 0.698 0.698 0.706 0.689 0.706 168,565 0.7000 2.44%
2005-06-28 0 1.640 1.640 1.690 1.630 1.670 68,000 112,160 1.6494 0.681 0.681 0.702 0.677 0.693 163,749 0.6849 -4.09%
2005-06-27 0 1.710 1.690 1.710 1.700 1.710 106,000 181,080 1.7083 0.710 0.702 0.710 0.706 0.710 255,256 0.7094 1.18%
2005-06-24 0 1.690 1.660 1.700 - - 0 0 - 0.702 0.689 0.706 - - 0 - 0.00%
2005-06-23 0 1.690 1.680 1.690 1.670 1.690 218,000 367,000 1.6835 0.702 0.698 0.702 0.693 0.702 524,961 0.6991 1.20%
2005-06-22 0 1.670 1.660 1.690 1.640 1.680 424,000 700,740 1.6527 0.693 0.689 0.702 0.681 0.698 1,021,025 0.6863 1.83%
2005-06-21 0 1.640 1.630 1.650 1.640 1.700 256,000 421,180 1.6452 0.681 0.677 0.685 0.681 0.706 616,468 0.6832 -1.80%
2005-06-20 0 1.670 1.640 1.700 1.650 1.670 130,000 215,500 1.6577 0.693 0.681 0.706 0.685 0.693 313,050 0.6884 -1.18%
2005-06-17 0 1.690 1.640 1.690 1.640 1.690 40,000 66,700 1.6675 0.702 0.681 0.702 0.681 0.702 96,323 0.6925 -2.31%
2005-06-16 0 1.730 1.650 1.730 1.650 1.730 40,000 66,320 1.6580 0.718 0.685 0.718 0.685 0.718 96,323 0.6885 2.98%
2005-06-15 0 1.680 1.650 1.680 1.650 1.680 52,000 85,860 1.6512 0.698 0.685 0.698 0.685 0.698 125,220 0.6857 1.20%
2005-06-14 0 1.660 1.660 1.680 1.650 1.670 60,000 99,400 1.6567 0.689 0.689 0.698 0.685 0.693 144,485 0.6880 -0.60%
2005-06-13 0 1.670 1.670 1.700 1.660 1.660 48,000 79,680 1.6600 0.693 0.693 0.706 0.689 0.689 115,588 0.6893 -0.60%
2005-06-10 0 1.680 1.640 1.680 - - 0 0 - 0.698 0.681 0.698 - - 0 - 0.00%
2005-06-09 0 1.680 1.680 1.700 1.650 1.660 110,000 182,280 1.6571 0.698 0.698 0.706 0.685 0.689 264,889 0.6881 -0.59%
2005-06-08 0 1.690 1.690 1.700 1.660 1.700 596,000 996,200 1.6715 0.702 0.702 0.706 0.689 0.706 1,435,214 0.6941 1.81%
2005-06-07 0 1.660 1.640 1.670 1.630 1.660 88,000 145,020 1.6480 0.689 0.681 0.693 0.677 0.689 211,911 0.6843 2.47%
2005-06-06 0 1.620 1.610 1.620 1.590 1.620 222,000 357,340 1.6096 0.673 0.669 0.673 0.660 0.673 534,593 0.6684 -1.22%
2005-06-03 0 1.640 1.620 1.650 1.620 1.660 404,000 664,120 1.6439 0.681 0.673 0.685 0.673 0.689 972,863 0.6826 -2.38%
2005-06-02 0 1.680 1.680 1.700 1.660 1.700 42,000 70,760 1.6848 0.698 0.698 0.706 0.689 0.706 101,139 0.6996 0.60%
2005-06-01 0 1.670 1.660 1.690 1.670 1.690 114,000 190,420 1.6704 0.693 0.689 0.702 0.693 0.702 274,521 0.6936 -1.18%
2005-05-31 0 1.690 1.680 1.700 1.670 1.700 394,000 663,060 1.6829 0.702 0.698 0.706 0.693 0.706 948,783 0.6989 -1.17%
2005-05-30 0 1.710 1.720 1.730 1.680 1.710 260,000 441,640 1.6986 0.710 0.714 0.718 0.698 0.710 626,100 0.7054 -0.58%
2005-05-27 0 1.720 1.710 1.720 1.710 1.720 122,000 209,040 1.7134 0.714 0.710 0.714 0.710 0.714 293,785 0.7115 0.00%
2005-05-26 0 1.720 1.690 1.730 1.690 1.720 154,000 261,160 1.6958 0.714 0.702 0.718 0.702 0.714 370,844 0.7042 1.18%
2005-05-25 0 1.700 1.700 1.770 1.700 1.770 90,000 154,000 1.7111 0.706 0.706 0.735 0.706 0.735 216,727 0.7106 -1.16%
2005-05-24 0 1.720 1.710 1.750 1.720 1.750 152,000 262,500 1.7270 0.714 0.710 0.727 0.714 0.727 366,028 0.7172 -1.15%
2005-05-23 0 1.740 1.740 1.770 1.740 1.750 100,000 174,500 1.7450 0.723 0.723 0.735 0.723 0.727 240,808 0.7246 -2.25%
2005-05-20 0 1.780 1.730 1.780 1.710 1.780 28,000 48,140 1.7193 0.739 0.718 0.739 0.710 0.739 67,426 0.7140 1.71%
2005-05-19 0 1.750 1.730 1.770 1.730 1.770 216,000 375,740 1.7395 0.727 0.718 0.735 0.718 0.735 520,145 0.7224 0.00%
2005-05-18 0 1.750 1.740 1.750 1.740 1.770 362,000 632,220 1.7465 0.727 0.723 0.727 0.723 0.735 871,724 0.7253 0.00%
2005-05-17 0 1.750 1.730 1.770 1.750 1.770 86,000 150,620 1.7514 0.727 0.718 0.735 0.727 0.735 207,095 0.7273 -1.13%
2005-05-13 0 1.770 1.770 1.780 1.770 1.790 116,000 207,320 1.7872 0.735 0.735 0.739 0.735 0.743 279,337 0.7422 -2.75%
2005-05-12 0 1.820 1.790 1.820 1.770 1.820 102,000 181,540 1.7798 0.756 0.743 0.756 0.735 0.756 245,624 0.7391 1.11%
2005-05-11 0 1.800 1.790 1.800 1.770 1.800 166,000 297,160 1.7901 0.747 0.743 0.747 0.735 0.747 399,741 0.7434 1.12%
2005-05-10 0 1.780 1.770 1.800 1.780 1.780 90,000 160,200 1.7800 0.739 0.735 0.747 0.739 0.739 216,727 0.7392 -0.56%
2005-05-09 0 1.790 1.770 1.800 1.770 1.790 186,000 330,820 1.7786 0.743 0.735 0.747 0.735 0.743 447,902 0.7386 0.56%
2005-05-06 0 1.780 1.780 1.800 1.780 1.800 138,000 246,800 1.7884 0.739 0.739 0.747 0.739 0.747 332,315 0.7427 -1.11%
2005-05-05 0 1.800 1.800 1.820 1.800 1.830 102,000 184,260 1.8065 0.747 0.747 0.756 0.747 0.760 245,624 0.7502 1.12%
2005-05-04 0 1.780 1.780 1.810 1.780 1.800 120,000 214,200 1.7850 0.739 0.739 0.752 0.739 0.747 288,969 0.7413 0.56%
2005-05-03 0 1.770 1.770 1.800 1.770 1.800 194,000 347,180 1.7896 0.735 0.735 0.747 0.735 0.747 467,167 0.7432 -2.21%
2005-04-29 0 1.810 1.800 1.850 1.810 1.850 172,000 313,700 1.8238 0.752 0.747 0.768 0.752 0.768 414,189 0.7574 -2.16%
2005-04-28 0 1.850 1.820 1.850 1.860 1.860 10,000 18,600 1.8600 0.768 0.756 0.768 0.772 0.772 24,081 0.7724 0.00%
2005-04-27 0 1.850 1.830 1.850 1.810 1.850 220,000 401,220 1.8237 0.768 0.760 0.768 0.752 0.768 529,777 0.7573 -0.54%
2005-04-26 0 1.860 1.820 1.860 1.820 1.860 446,000 818,040 1.8342 0.772 0.756 0.772 0.756 0.772 1,074,003 0.7617 -1.06%
2005-04-25 0 1.880 1.860 1.880 1.880 1.880 60,000 112,800 1.8800 0.781 0.772 0.781 0.781 0.781 144,485 0.7807 0.53%
2005-04-22 0 1.870 1.870 1.880 1.840 1.880 580,000 1,078,560 1.8596 0.777 0.777 0.781 0.764 0.781 1,396,685 0.7722 -0.53%
2005-04-21 0 1.880 1.870 1.880 1.860 1.890 376,000 706,520 1.8790 0.781 0.777 0.781 0.772 0.785 905,437 0.7803 0.53%
2005-04-20 0 1.870 1.870 1.890 1.870 1.910 566,000 1,070,120 1.8907 0.777 0.777 0.785 0.777 0.793 1,362,972 0.7851 0.00%
2005-04-19 0 1.870 1.860 1.870 1.840 1.870 132,000 245,500 1.8598 0.777 0.772 0.777 0.764 0.777 317,866 0.7723 2.19%
2005-04-18 0 1.830 1.830 1.850 1.800 1.860 326,000 597,280 1.8321 0.760 0.760 0.768 0.747 0.772 785,033 0.7608 -1.08%
2005-04-15 0 1.850 1.840 1.850 1.830 1.860 200,000 369,480 1.8474 0.768 0.764 0.768 0.760 0.772 481,616 0.7672 -1.07%
2005-04-14 0 1.870 1.840 1.870 1.850 1.890 468,000 869,600 1.8581 0.777 0.764 0.777 0.768 0.785 1,126,980 0.7716 -1.06%
2005-04-13 0 1.890 1.870 1.890 1.830 1.920 812,000 1,529,100 1.8831 0.785 0.777 0.785 0.760 0.797 1,955,359 0.7820 2.72%
2005-04-12 0 1.840 1.840 1.860 1.820 1.850 206,000 379,520 1.8423 0.764 0.764 0.772 0.756 0.768 496,064 0.7651 0.00%
2005-04-11 0 1.840 1.820 1.840 1.820 1.840 10,000 18,240 1.8240 0.764 0.756 0.764 0.756 0.764 24,081 0.7575 0.00%
2005-04-08 0 1.840 1.830 1.850 1.820 1.850 264,000 485,740 1.8399 0.764 0.760 0.768 0.756 0.768 635,733 0.7641 0.00%
2005-04-07 0 1.840 1.850 1.860 1.810 1.900 592,000 1,101,940 1.8614 0.764 0.768 0.772 0.752 0.789 1,425,582 0.7730 -1.60%
2005-04-06 0 1.870 1.860 1.880 1.860 1.900 488,000 914,900 1.8748 0.777 0.772 0.781 0.772 0.789 1,175,142 0.7785 -0.53%
2005-04-04 0 1.880 1.860 1.900 1.790 1.900 1,194,000 2,203,500 1.8455 0.781 0.772 0.789 0.743 0.789 2,875,245 0.7664 6.21%
2005-04-01 0 1.770 1.750 1.780 1.750 1.820 732,000 1,304,420 1.7820 0.735 0.727 0.739 0.727 0.756 1,762,713 0.7400 -0.56%
2005-03-31 0 1.780 1.770 1.780 1.670 1.790 498,000 862,640 1.7322 0.739 0.735 0.739 0.693 0.743 1,199,223 0.7193 6.59%
2005-03-30 0 1.670 1.650 1.680 1.650 1.680 240,000 398,680 1.6612 0.693 0.685 0.698 0.685 0.698 577,939 0.6898 -0.60%
2005-03-29 0 1.680 1.630 1.700 1.630 1.680 76,000 125,460 1.6508 0.698 0.677 0.706 0.677 0.698 183,014 0.6855 0.00%
2005-03-24 0 1.680 1.660 1.670 1.660 1.680 86,000 143,080 1.6637 0.698 0.689 0.693 0.689 0.698 207,095 0.6909 -1.18%
2005-03-23 0 1.700 1.670 1.700 1.700 1.710 26,000 44,360 1.7062 0.706 0.693 0.706 0.706 0.710 62,610 0.7085 -0.58%
2005-03-22 0 1.710 1.680 1.710 1.690 1.730 194,000 330,160 1.7019 0.710 0.698 0.710 0.702 0.718 467,167 0.7067 -2.84%
2005-03-21 0 1.760 1.760 1.770 1.730 1.750 64,000 110,840 1.7319 0.731 0.731 0.735 0.718 0.727 154,117 0.7192 0.57%
2005-03-18 0 1.750 1.740 1.750 1.730 1.750 528,000 917,480 1.7377 0.727 0.723 0.727 0.718 0.727 1,271,465 0.7216 0.57%
2005-03-17 0 1.740 1.730 1.740 1.740 1.750 164,000 285,560 1.7412 0.723 0.718 0.723 0.723 0.727 394,925 0.7231 -1.69%
2005-03-16 0 1.770 1.760 1.770 1.730 1.780 146,000 255,400 1.7493 0.735 0.731 0.735 0.718 0.739 351,579 0.7264 1.14%
2005-03-15 0 1.750 1.730 1.750 1.720 1.780 304,000 528,740 1.7393 0.727 0.718 0.727 0.714 0.739 732,056 0.7223 -1.69%
2005-03-14 0 1.780 1.780 1.790 1.750 1.800 540,000 954,700 1.7680 0.739 0.739 0.743 0.727 0.747 1,300,362 0.7342 0.00%
2005-03-11 0 1.780 1.760 1.780 1.780 1.820 366,000 657,160 1.7955 0.739 0.731 0.739 0.739 0.756 881,356 0.7456 -0.56%
2005-03-10 0 1.790 1.760 1.780 1.780 1.810 406,000 730,740 1.7999 0.743 0.731 0.739 0.739 0.752 977,680 0.7474 -2.72%
2005-03-09 0 1.840 1.820 1.840 1.790 1.870 956,000 1,754,600 1.8354 0.764 0.756 0.764 0.743 0.777 2,302,122 0.7622 2.79%
2005-03-08 0 1.790 1.770 1.800 1.780 1.800 352,000 631,000 1.7926 0.743 0.735 0.747 0.739 0.747 847,643 0.7444 -0.56%
2005-03-07 0 1.800 1.790 1.800 1.750 1.820 586,000 1,039,760 1.7743 0.747 0.743 0.747 0.727 0.756 1,411,134 0.7368 2.27%
2005-03-04 0 1.760 1.750 1.760 1.740 1.800 678,000 1,195,680 1.7635 0.731 0.727 0.731 0.723 0.747 1,632,677 0.7323 -2.76%
2005-03-03 0 1.810 1.800 1.810 1.790 1.830 632,000 1,143,420 1.8092 0.752 0.747 0.752 0.743 0.760 1,521,905 0.7513 -1.09%
2005-03-02 0 1.830 1.820 1.830 1.820 1.880 822,000 1,519,180 1.8482 0.760 0.756 0.760 0.756 0.781 1,979,440 0.7675 -1.08%
2005-03-01 0 1.850 1.850 1.870 1.810 1.930 1,220,000 2,291,080 1.8779 0.768 0.768 0.777 0.752 0.801 2,937,855 0.7798 0.54%
2005-02-28 0 1.840 1.840 1.850 1.830 1.940 1,130,000 2,114,700 1.8714 0.764 0.764 0.768 0.760 0.806 2,721,128 0.7771 -5.15%
2005-02-25 0 1.940 1.940 1.950 1.920 2.025 4,696,000 9,304,410 1.9813 0.806 0.806 0.810 0.797 0.841 11,308,333 0.8228 0.00%
2005-02-24 0 1.940 1.940 1.950 1.750 1.970 3,731,207 7,065,313 1.8936 0.806 0.806 0.810 0.727 0.818 8,985,037 0.7863 10.23%
2005-02-23 0 1.760 1.740 1.770 1.650 1.770 2,236,000 3,838,660 1.7168 0.731 0.723 0.735 0.685 0.735 5,384,462 0.7129 4.14%
2005-02-22 0 1.690 1.690 1.700 1.650 1.740 3,428,000 5,830,280 1.7008 0.702 0.702 0.706 0.685 0.723 8,254,891 0.7063 2.42%
2005-02-21 0 1.650 1.630 1.660 1.560 1.650 2,420,000 3,908,860 1.6152 0.685 0.677 0.689 0.648 0.685 5,827,548 0.6708 4.43%
2005-02-18 0 1.580 1.570 1.580 1.540 1.590 662,000 1,042,020 1.5740 0.656 0.652 0.656 0.640 0.660 1,594,148 0.6537 -0.63%
2005-02-17 0 1.590 1.580 1.590 1.570 1.590 800,000 1,261,800 1.5773 0.660 0.656 0.660 0.652 0.660 1,926,462 0.6550 1.27%
2005-02-16 0 1.570 1.560 1.570 1.490 1.620 3,038,000 4,765,640 1.5687 0.652 0.648 0.652 0.619 0.673 7,315,740 0.6514 4.67%
2005-02-15 0 1.500 1.500 1.520 1.500 1.500 124,000 186,000 1.5000 0.623 0.623 0.631 0.623 0.623 298,602 0.6229 -1.32%
2005-02-14 0 1.520 1.520 1.530 1.510 1.540 434,000 660,980 1.5230 0.631 0.631 0.635 0.627 0.640 1,045,106 0.6325 1.33%
2005-02-08 0 1.500 1.490 1.500 1.480 1.510 120,000 179,240 1.4937 0.623 0.619 0.623 0.615 0.627 288,969 0.6203 -0.66%
2005-02-07 0 1.510 1.500 1.510 1.500 1.510 386,000 581,800 1.5073 0.627 0.623 0.627 0.623 0.627 929,518 0.6259 0.67%
2005-02-04 0 1.500 1.500 1.510 1.490 1.510 164,000 246,360 1.5022 0.623 0.623 0.627 0.619 0.627 394,925 0.6238 -0.66%
2005-02-03 0 1.510 1.510 1.520 1.500 1.520 460,000 694,240 1.5092 0.627 0.627 0.631 0.623 0.631 1,107,716 0.6267 -0.66%
2005-02-02 0 1.520 1.520 1.530 1.500 1.550 830,000 1,266,900 1.5264 0.631 0.631 0.635 0.623 0.644 1,998,705 0.6339 1.33%
2005-02-01 0 1.500 1.490 1.520 1.460 1.500 224,000 334,320 1.4925 0.623 0.619 0.631 0.606 0.623 539,409 0.6198 1.35%
2005-01-31 0 1.480 1.480 1.500 1.450 1.480 150,000 220,500 1.4700 0.615 0.615 0.623 0.602 0.615 361,212 0.6104 -0.67%
2005-01-28 0 1.490 1.480 1.500 1.480 1.530 120,000 179,500 1.4958 0.619 0.615 0.623 0.615 0.635 288,969 0.6212 0.68%
2005-01-27 0 1.480 1.480 1.500 1.460 1.490 370,000 545,360 1.4739 0.615 0.615 0.623 0.606 0.619 890,989 0.6121 0.00%
2005-01-26 0 1.480 1.470 1.490 1.470 1.500 306,000 455,220 1.4876 0.615 0.610 0.619 0.610 0.623 736,872 0.6178 -3.27%
2005-01-25 0 1.530 1.530 1.550 1.470 1.550 712,000 1,078,720 1.5151 0.635 0.635 0.644 0.610 0.644 1,714,551 0.6292 -0.65%
2005-01-24 0 1.540 1.520 1.540 1.400 1.550 1,282,000 1,897,340 1.4800 0.640 0.631 0.640 0.581 0.644 3,087,156 0.6146 10.00%
2005-01-21 0 1.400 1.400 1.410 1.390 1.420 290,000 408,420 1.4083 0.581 0.581 0.586 0.577 0.590 698,343 0.5848 1.45%
2005-01-20 0 1.380 1.380 1.400 1.380 1.400 184,000 256,260 1.3927 0.573 0.573 0.581 0.573 0.581 443,086 0.5784 -2.82%
2005-01-19 0 1.420 1.400 1.420 1.390 1.420 270,000 378,280 1.4010 0.590 0.581 0.590 0.577 0.590 650,181 0.5818 3.65%
2005-01-18 0 1.370 1.350 1.380 1.350 1.370 100,000 135,980 1.3598 0.569 0.561 0.573 0.561 0.569 240,808 0.5647 0.74%
2005-01-17 0 1.360 1.350 1.380 1.360 1.360 64,000 87,040 1.3600 0.565 0.561 0.573 0.565 0.565 154,117 0.5648 0.00%
2005-01-14 0 1.360 1.350 1.380 1.350 1.370 274,000 371,280 1.3550 0.565 0.561 0.573 0.561 0.569 659,813 0.5627 -1.45%
2005-01-13 0 1.380 1.370 1.390 1.380 1.380 50,000 69,000 1.3800 0.573 0.569 0.577 0.573 0.573 120,404 0.5731 0.00%
2005-01-12 0 1.380 1.370 1.380 1.330 1.380 96,000 130,560 1.3600 0.573 0.569 0.573 0.552 0.573 231,175 0.5648 2.22%
2005-01-11 0 1.350 1.350 1.380 1.340 1.370 120,000 161,600 1.3467 0.561 0.561 0.573 0.556 0.569 288,969 0.5592 -1.46%
2005-01-10 0 1.370 1.350 1.370 1.340 1.370 74,000 100,020 1.3516 0.569 0.561 0.569 0.556 0.569 178,198 0.5613 0.74%
2005-01-07 0 1.360 1.370 1.390 1.350 1.390 106,000 144,300 1.3613 0.565 0.569 0.577 0.561 0.577 255,256 0.5653 0.00%
2005-01-06 0 1.360 1.360 1.370 1.350 1.390 124,000 168,820 1.3615 0.565 0.565 0.569 0.561 0.577 298,602 0.5654 -0.73%
2005-01-05 0 1.370 1.370 1.380 1.340 1.400 258,000 353,480 1.3701 0.569 0.569 0.573 0.556 0.581 621,284 0.5690 -3.18%
2005-01-04 0 1.430 1.420 1.430 1.380 1.430 622,000 873,160 1.4038 0.588 0.583 0.588 0.567 0.588 1,513,702 0.5768 2.14%
2005-01-03 0 1.400 1.400 1.420 1.380 1.430 394,000 554,940 1.4085 0.575 0.575 0.583 0.567 0.588 958,840 0.5788 2.19%
2004-12-31 0 1.370 1.360 1.380 1.370 1.370 18,000 24,660 1.3700 0.563 0.559 0.567 0.563 0.563 43,805 0.5630 0.74%
2004-12-30 0 1.360 1.360 1.380 1.350 1.380 110,000 149,740 1.3613 0.559 0.559 0.567 0.555 0.567 267,697 0.5594 -2.16%
2004-12-29 0 1.390 1.380 1.400 1.380 1.390 360,000 498,400 1.3844 0.571 0.567 0.575 0.567 0.571 876,098 0.5689 0.72%
2004-12-28 0 1.380 1.360 1.380 1.340 1.380 314,000 427,660 1.3620 0.567 0.559 0.567 0.551 0.567 764,152 0.5597 2.99%
2004-12-24 0 1.340 1.320 1.350 - - 0 0 - 0.551 0.542 0.555 - - 0 - 0.00%
2004-12-23 0 1.340 1.320 1.350 1.300 1.350 42,000 55,940 1.3319 0.551 0.542 0.555 0.534 0.555 102,211 0.5473 1.52%
2004-12-22 0 1.320 1.320 1.340 1.290 1.300 224,000 290,900 1.2987 0.542 0.542 0.551 0.530 0.534 545,128 0.5336 -0.75%
2004-12-21 0 1.330 1.330 1.340 1.320 1.340 92,000 122,540 1.3320 0.547 0.547 0.551 0.542 0.551 223,892 0.5473 -0.75%
2004-12-20 0 1.340 1.320 1.340 1.310 1.340 192,000 253,840 1.3221 0.551 0.542 0.551 0.538 0.551 467,252 0.5433 3.88%
2004-12-17 0 1.290 1.290 1.310 1.280 1.300 46,000 59,480 1.2930 0.530 0.530 0.538 0.526 0.534 111,946 0.5313 -1.53%
2004-12-16 0 1.310 1.300 1.320 - - 0 0 - 0.538 0.534 0.542 - - 0 - 0.00%
2004-12-15 0 1.310 1.300 1.310 1.300 1.310 46,000 60,200 1.3087 0.538 0.534 0.538 0.534 0.538 111,946 0.5378 -0.76%
2004-12-14 0 1.320 1.300 1.360 1.300 1.320 50,000 65,400 1.3080 0.542 0.534 0.559 0.534 0.542 121,680 0.5375 1.54%
2004-12-13 0 1.300 1.300 1.360 1.300 1.300 20,000 26,000 1.3000 0.534 0.534 0.559 0.534 0.534 48,672 0.5342 -2.26%
2004-12-10 0 1.330 1.270 1.330 1.290 1.330 74,000 96,620 1.3057 0.547 0.522 0.547 0.530 0.547 180,087 0.5365 1.53%
2004-12-09 0 1.310 1.310 1.330 1.310 1.310 20,000 26,200 1.3100 0.538 0.538 0.547 0.538 0.538 48,672 0.5383 0.00%
2004-12-08 0 1.310 1.310 1.340 1.310 1.340 40,000 53,300 1.3325 0.538 0.538 0.551 0.538 0.551 97,344 0.5475 0.00%
2004-12-07 0 1.310 1.310 1.350 1.310 1.310 34,000 44,540 1.3100 0.538 0.538 0.555 0.538 0.538 82,743 0.5383 0.00%
2004-12-06 0 1.310 1.310 1.350 1.310 1.340 64,000 84,840 1.3256 0.538 0.538 0.555 0.538 0.551 155,751 0.5447 0.77%
2004-12-03 0 1.300 1.300 1.320 1.300 1.320 270,000 354,000 1.3111 0.534 0.534 0.542 0.534 0.542 657,073 0.5388 -2.26%
2004-12-02 0 1.330 1.320 1.330 1.330 1.350 212,000 283,280 1.3362 0.547 0.542 0.547 0.547 0.555 515,924 0.5491 -0.75%
2004-12-01 0 1.340 1.330 1.370 1.340 1.370 226,000 304,060 1.3454 0.551 0.547 0.563 0.551 0.563 549,995 0.5528 -0.74%
2004-11-30 0 1.350 1.350 1.380 1.350 1.350 90,000 121,500 1.3500 0.555 0.555 0.567 0.555 0.555 219,024 0.5547 -0.74%
2004-11-29 0 1.360 1.360 1.380 1.360 1.400 254,000 350,940 1.3817 0.559 0.559 0.567 0.559 0.575 618,136 0.5677 0.00%
2004-11-26 0 1.360 1.360 1.370 1.340 1.380 314,000 424,620 1.3523 0.559 0.559 0.563 0.551 0.567 764,152 0.5557 0.00%
2004-11-25 0 1.360 1.360 1.370 1.360 1.400 622,000 860,000 1.3826 0.559 0.559 0.563 0.559 0.575 1,513,702 0.5681 -2.16%
2004-11-24 0 1.390 1.380 1.400 1.380 1.420 2,222,000 3,120,200 1.4042 0.571 0.567 0.575 0.567 0.583 5,407,471 0.5770 2.21%
2004-11-23 0 1.360 1.360 1.370 1.310 1.430 1,386,000 1,909,900 1.3780 0.559 0.559 0.563 0.538 0.588 3,372,977 0.5662 4.62%
2004-11-22 0 1.300 1.260 1.310 - - 0 0 - 0.534 0.518 0.538 - - 0 - 0.00%
2004-11-19 0 1.300 1.280 1.320 1.250 1.300 130,000 167,120 1.2855 0.534 0.526 0.542 0.514 0.534 316,369 0.5282 4.84%
2004-11-18 0 1.240 1.230 1.250 1.230 1.250 840,000 1,043,460 1.2422 0.510 0.505 0.514 0.505 0.514 2,044,228 0.5104 -2.36%
2004-11-17 0 1.270 1.260 1.300 1.240 1.300 390,000 492,400 1.2626 0.522 0.518 0.534 0.510 0.534 949,106 0.5188 0.00%
2004-11-16 0 1.270 1.260 1.300 1.270 1.300 100,000 128,700 1.2870 0.522 0.518 0.534 0.522 0.534 243,361 0.5288 -5.22%
2004-11-15 0 1.340 1.310 1.340 1.310 1.340 198,000 263,120 1.3289 0.551 0.538 0.551 0.538 0.551 481,854 0.5461 2.29%
2004-11-12 0 1.310 1.300 1.380 1.310 1.380 196,000 265,880 1.3565 0.538 0.534 0.567 0.538 0.567 476,987 0.5574 -5.07%
2004-11-11 0 1.380 1.350 1.380 1.330 1.380 248,000 339,300 1.3681 0.567 0.555 0.567 0.547 0.567 603,534 0.5622 0.00%
2004-11-10 0 1.380 1.380 1.390 1.350 1.440 1,334,000 1,867,000 1.3996 0.567 0.567 0.571 0.555 0.592 3,246,429 0.5751 -1.43%
2004-11-09 0 1.400 1.370 1.430 1.300 1.400 1,012,000 1,382,100 1.3657 0.575 0.563 0.588 0.534 0.575 2,462,808 0.5612 2.94%
2004-11-08 0 1.360 1.320 1.410 1.250 1.380 818,000 1,054,980 1.2897 0.559 0.542 0.579 0.514 0.567 1,990,689 0.5300 11.48%
2004-11-05 0 1.220 1.220 1.250 1.210 1.240 318,000 390,640 1.2284 0.501 0.501 0.514 0.497 0.510 773,886 0.5048 2.52%
2004-11-04 0 1.190 1.190 1.230 1.190 1.230 226,000 273,520 1.2103 0.489 0.489 0.505 0.489 0.505 549,995 0.4973 0.85%
2004-11-03 0 1.180 1.200 1.230 1.160 1.200 30,000 35,600 1.1867 0.485 0.493 0.505 0.477 0.493 73,008 0.4876 -1.67%
2004-11-02 0 1.200 1.200 1.220 1.190 1.220 188,000 225,960 1.2019 0.493 0.493 0.501 0.489 0.501 457,518 0.4939 -2.44%
2004-11-01 0 1.230 1.170 1.230 1.200 1.230 32,000 38,460 1.2019 0.505 0.481 0.505 0.493 0.505 77,875 0.4939 2.50%
2004-10-29 0 1.200 1.180 1.200 1.190 1.210 142,000 170,000 1.1972 0.493 0.485 0.493 0.489 0.497 345,572 0.4919 -2.44%
2004-10-28 0 1.230 1.210 1.230 1.200 1.250 342,000 421,160 1.2315 0.505 0.497 0.505 0.493 0.514 832,293 0.5060 5.13%
2004-10-27 0 1.170 1.160 1.180 1.170 1.170 20,000 23,400 1.1700 0.481 0.477 0.485 0.481 0.481 48,672 0.4808 0.00%
2004-10-26 0 1.170 1.170 1.200 1.170 1.200 128,000 150,560 1.1763 0.481 0.481 0.493 0.481 0.493 311,501 0.4833 -0.85%
2004-10-25 0 1.180 1.150 1.180 1.150 1.150 30,000 34,500 1.1500 0.485 0.473 0.485 0.473 0.473 73,008 0.4725 0.00%
2004-10-21 0 1.180 1.160 1.190 1.180 1.180 30,000 35,400 1.1800 0.485 0.477 0.489 0.485 0.485 73,008 0.4849 -0.84%
2004-10-20 0 1.190 1.170 1.190 1.180 1.190 42,000 49,680 1.1829 0.489 0.481 0.489 0.485 0.489 102,211 0.4861 0.00%
2004-10-19 0 1.190 1.180 1.190 1.180 1.200 194,000 230,960 1.1905 0.489 0.485 0.489 0.485 0.493 472,119 0.4892 0.85%
2004-10-18 0 1.180 1.180 1.190 1.170 1.190 70,000 82,360 1.1766 0.485 0.485 0.489 0.481 0.489 170,352 0.4835 -0.84%
2004-10-15 0 1.190 1.180 1.190 1.190 1.200 108,000 129,320 1.1974 0.489 0.485 0.489 0.489 0.493 262,829 0.4920 1.71%
2004-10-14 0 1.170 1.160 1.200 1.170 1.170 50,000 58,500 1.1700 0.481 0.477 0.493 0.481 0.481 121,680 0.4808 0.86%
2004-10-13 0 1.160 1.160 1.170 1.160 1.160 76,000 88,160 1.1600 0.477 0.477 0.481 0.477 0.477 184,954 0.4767 0.87%
2004-10-12 0 1.150 1.150 1.170 - - 0 0 - 0.473 0.473 0.481 - - 0 - 0.00%
2004-10-11 0 1.150 1.150 1.160 1.140 1.150 90,000 103,400 1.1489 0.473 0.473 0.477 0.468 0.473 219,024 0.4721 0.00%
2004-10-08 0 1.150 1.150 1.170 1.150 1.150 100,000 115,000 1.1500 0.473 0.473 0.481 0.473 0.473 243,361 0.4725 0.00%
2004-10-07 0 1.150 1.150 1.160 1.150 1.160 160,000 185,000 1.1563 0.473 0.473 0.477 0.473 0.477 389,377 0.4751 0.00%
2004-10-06 0 1.150 1.130 1.170 1.150 1.160 140,000 161,800 1.1557 0.473 0.464 0.481 0.473 0.477 340,705 0.4749 -0.86%
2004-10-05 0 1.160 1.150 1.170 1.150 1.160 284,000 328,300 1.1560 0.477 0.473 0.481 0.473 0.477 691,144 0.4750 -1.69%
2004-10-04 0 1.180 1.160 1.180 1.150 1.200 322,000 380,760 1.1825 0.485 0.477 0.485 0.473 0.493 783,621 0.4859 1.72%
2004-09-30 0 1.160 1.160 1.180 1.130 1.160 294,000 339,640 1.1552 0.477 0.477 0.485 0.464 0.477 715,480 0.4747 3.57%
2004-09-28 0 1.120 1.120 1.140 1.120 1.120 74,000 82,880 1.1200 0.460 0.460 0.468 0.460 0.460 180,087 0.4602 0.00%
2004-09-27 0 1.120 1.120 1.130 - - 0 0 - 0.460 0.460 0.464 - - 0 - 0.00%
2004-09-24 0 1.120 1.120 1.140 1.120 1.120 36,000 40,320 1.1200 0.460 0.460 0.468 0.460 0.460 87,610 0.4602 -0.88%
2004-09-23 0 1.130 1.120 1.140 - - 0 0 - 0.464 0.460 0.468 - - 0 - 0.00%
2004-09-22 0 1.130 1.130 1.150 1.120 1.130 86,000 96,820 1.1258 0.464 0.464 0.473 0.460 0.464 209,290 0.4626 0.89%
2004-09-21 0 1.120 1.120 1.130 1.120 1.120 10,000 11,200 1.1200 0.460 0.460 0.464 0.460 0.460 24,336 0.4602 -0.88%
2004-09-20 0 1.130 1.130 1.140 1.130 1.130 14,000 15,820 1.1300 0.464 0.464 0.468 0.464 0.464 34,070 0.4643 0.00%
2004-09-17 0 1.130 1.120 1.130 1.120 1.130 100,000 112,800 1.1280 0.464 0.460 0.464 0.460 0.464 243,361 0.4635 0.00%
2004-09-16 0 1.130 1.120 1.140 1.130 1.130 74,000 83,620 1.1300 0.464 0.460 0.468 0.464 0.464 180,087 0.4643 0.89%
2004-09-15 0 1.120 1.120 1.130 1.120 1.120 190,000 212,800 1.1200 0.460 0.460 0.464 0.460 0.460 462,385 0.4602 0.00%
2004-09-14 0 1.120 1.120 1.130 1.120 1.120 30,000 33,600 1.1200 0.460 0.460 0.464 0.460 0.460 73,008 0.4602 0.00%
2004-09-13 0 1.120 1.120 1.140 1.120 1.120 4,000 4,480 1.1200 0.460 0.460 0.468 0.460 0.460 9,734 0.4602 -0.88%
2004-09-10 0 1.130 1.120 1.130 1.130 1.130 110,000 124,300 1.1300 0.464 0.460 0.464 0.464 0.464 267,697 0.4643 0.89%
2004-09-09 0 1.120 1.120 1.140 1.120 1.120 28,000 31,360 1.1200 0.460 0.460 0.468 0.460 0.460 68,141 0.4602 -1.75%
2004-09-08 0 1.140 1.120 1.140 1.140 1.140 63,225 72,003 1.1388 0.468 0.460 0.468 0.468 0.468 153,865 0.4680 1.79%
2004-09-07 0 1.120 1.120 1.140 1.120 1.120 20,000 22,400 1.1200 0.460 0.460 0.468 0.460 0.460 48,672 0.4602 0.00%
2004-09-06 0 1.120 1.120 1.140 - - 0 0 - 0.460 0.460 0.468 - - 0 - 0.00%
2004-09-03 0 1.120 1.120 1.130 1.120 1.120 136,000 152,320 1.1200 0.460 0.460 0.464 0.460 0.460 330,970 0.4602 0.00%
2004-09-02 0 1.130 1.120 1.140 1.130 1.130 30,000 33,900 1.1300 0.460 0.456 0.464 0.460 0.460 73,660 0.4602 0.00%
2004-09-01 0 1.130 1.120 1.140 1.120 1.130 40,000 45,000 1.1250 0.460 0.456 0.464 0.456 0.460 98,213 0.4582 0.00%
2004-08-31 0 1.130 1.130 1.140 1.130 1.130 6,000 6,780 1.1300 0.460 0.460 0.464 0.460 0.460 14,732 0.4602 0.89%
2004-08-30 0 1.120 1.120 1.130 1.120 1.120 4,000 4,480 1.1200 0.456 0.456 0.460 0.456 0.456 9,821 0.4561 -0.88%
2004-08-27 0 1.130 1.120 1.130 1.120 1.130 32,000 36,140 1.1294 0.460 0.456 0.460 0.456 0.460 78,571 0.4600 0.89%
2004-08-26 0 1.120 1.120 1.140 1.120 1.120 190,000 212,800 1.1200 0.456 0.456 0.464 0.456 0.456 466,513 0.4561 0.90%
2004-08-25 0 1.110 1.110 1.140 1.110 1.110 312,000 346,320 1.1100 0.452 0.452 0.464 0.452 0.452 766,064 0.4521 0.91%
2004-08-24 0 1.100 1.100 1.110 1.100 1.100 138,000 151,800 1.1000 0.448 0.448 0.452 0.448 0.448 338,836 0.4480 0.00%
2004-08-23 0 1.100 1.100 1.150 1.100 1.100 94,000 103,400 1.1000 0.448 0.448 0.468 0.448 0.448 230,801 0.4480 0.00%
2004-08-20 0 1.100 1.060 1.160 - - 0 0 - 0.448 0.432 0.472 - - 0 - 0.00%
2004-08-19 0 1.100 1.090 1.120 1.100 1.100 10,000 11,000 1.1000 0.448 0.444 0.456 0.448 0.448 24,553 0.4480 0.00%
2004-08-18 0 1.100 1.050 1.100 - - 0 0 - 0.448 0.428 0.448 - - 0 - 0.00%
2004-08-17 0 1.100 1.040 1.100 1.100 1.100 60,000 66,000 1.1000 0.448 0.424 0.448 0.448 0.448 147,320 0.4480 -0.90%
2004-08-16 0 1.110 1.060 1.110 - - 0 0 - 0.452 0.432 0.452 - - 0 - -0.89%
2004-08-13 0 1.120 - 1.150 1.120 1.120 58,000 64,960 1.1200 0.456 - 0.468 0.456 0.456 142,409 0.4561 0.00%
2004-08-12 0 1.120 1.120 1.160 - - 0 0 - 0.456 0.456 0.472 - - 0 - 0.00%
2004-08-11 0 1.120 1.120 1.140 1.120 1.120 20,000 22,400 1.1200 0.456 0.456 0.464 0.456 0.456 49,107 0.4561 -1.75%
2004-08-10 0 1.140 1.120 1.140 1.140 1.140 76,000 86,640 1.1400 0.464 0.456 0.464 0.464 0.464 186,605 0.4643 0.00%
2004-08-09 0 1.140 1.140 1.160 1.140 1.140 120,000 136,800 1.1400 0.464 0.464 0.472 0.464 0.464 294,640 0.4643 -0.87%
2004-08-06 0 1.150 1.140 1.150 1.140 1.150 90,000 103,000 1.1444 0.468 0.464 0.468 0.464 0.468 220,980 0.4661 0.00%
2004-08-05 0 1.150 1.150 1.160 1.150 1.150 40,000 46,000 1.1500 0.468 0.468 0.472 0.468 0.468 98,213 0.4684 -0.86%
2004-08-04 0 1.160 1.140 1.160 1.160 1.160 30,000 34,900 1.1633 0.472 0.464 0.472 0.472 0.472 73,660 0.4738 1.75%
2004-08-03 0 1.140 1.140 1.180 1.140 1.140 154,072 175,639 1.1400 0.464 0.464 0.481 0.464 0.464 378,298 0.4643 1.79%
2004-08-02 0 1.120 1.120 1.130 1.120 1.120 62,000 69,360 1.1187 0.456 0.456 0.460 0.456 0.456 152,231 0.4556 0.00%
2004-07-30 0 1.120 1.120 1.150 - - 0 0 - 0.456 0.456 0.468 - - 0 - 0.00%
2004-07-29 0 1.120 1.120 1.150 1.120 1.130 130,000 145,900 1.1223 0.456 0.456 0.468 0.456 0.460 319,193 0.4571 0.00%
2004-07-28 0 1.120 1.120 1.160 1.120 1.120 10,000 11,200 1.1200 0.456 0.456 0.472 0.456 0.456 24,553 0.4561 0.00%
2004-07-27 0 1.120 1.120 1.140 1.120 1.120 42,000 47,040 1.1200 0.456 0.456 0.464 0.456 0.456 103,124 0.4561 0.00%
2004-07-26 0 1.120 1.120 1.160 1.120 1.130 60,000 67,540 1.1257 0.456 0.456 0.472 0.456 0.460 147,320 0.4585 -3.45%
2004-07-23 0 1.160 1.130 1.170 1.160 1.190 66,000 76,900 1.1652 0.472 0.460 0.477 0.472 0.485 162,052 0.4745 -3.33%
2004-07-22 0 1.200 1.200 1.230 1.180 1.200 118,000 140,820 1.1934 0.489 0.489 0.501 0.481 0.489 289,729 0.4860 3.45%
2004-07-21 0 1.160 1.160 1.190 - - 0 0 - 0.472 0.472 0.485 - - 0 - 0.00%
2004-07-20 0 1.160 1.140 1.160 1.150 1.160 50,000 57,700 1.1540 0.472 0.464 0.472 0.468 0.472 122,767 0.4700 -1.69%
2004-07-19 0 1.180 1.130 1.180 1.180 1.180 10,000 11,800 1.1800 0.481 0.460 0.481 0.481 0.481 24,553 0.4806 4.42%
2004-07-16 0 1.130 1.120 1.190 - - 0 0 - 0.460 0.456 0.485 - - 0 - 0.00%
2004-07-15 0 1.130 1.130 1.190 - - 0 0 - 0.460 0.460 0.485 - - 0 - 0.00%
2004-07-14 0 1.130 1.130 1.180 - - 0 0 - 0.460 0.460 0.481 - - 0 - 0.00%
2004-07-13 0 1.130 1.130 1.180 - - 0 0 - 0.460 0.460 0.481 - - 0 - 0.00%
2004-07-12 0 1.130 1.130 1.160 1.130 1.130 40,000 45,200 1.1300 0.460 0.460 0.472 0.460 0.460 98,213 0.4602 0.00%
2004-07-09 0 1.130 1.130 1.170 1.130 1.130 20,000 22,600 1.1300 0.460 0.460 0.477 0.460 0.460 49,107 0.4602 0.00%
2004-07-08 0 1.130 1.130 1.150 1.130 1.130 26,000 29,380 1.1300 0.460 0.460 0.468 0.460 0.460 63,839 0.4602 -1.74%
2004-07-07 0 1.150 1.130 1.180 1.120 1.150 140,000 157,940 1.1281 0.468 0.460 0.481 0.456 0.468 343,747 0.4595 2.68%
2004-07-06 0 1.120 1.120 1.180 - - 0 0 - 0.456 0.456 0.481 - - 0 - 0.00%
2004-07-05 0 1.120 1.120 1.180 - - 0 0 - 0.456 0.456 0.481 - - 0 - 0.00%
2004-07-02 0 1.120 1.120 1.190 1.120 1.120 12,000 13,440 1.1200 0.456 0.456 0.485 0.456 0.456 29,464 0.4561 0.00%
2004-06-30 0 1.120 1.120 1.150 1.120 1.130 72,000 81,240 1.1283 0.456 0.456 0.468 0.456 0.460 176,784 0.4595 -0.88%
2004-06-29 0 1.130 1.120 1.150 1.120 1.130 12,000 13,540 1.1283 0.460 0.456 0.468 0.456 0.460 29,464 0.4595 0.89%
2004-06-28 0 1.120 1.120 1.190 - - 0 0 - 0.456 0.456 0.485 - - 0 - 0.00%
2004-06-25 0 1.120 1.120 1.190 1.120 1.120 10,000 11,200 1.1200 0.456 0.456 0.485 0.456 0.456 24,553 0.4561 0.00%
2004-06-24 0 1.120 1.120 1.150 1.120 1.120 46,000 51,520 1.1200 0.456 0.456 0.468 0.456 0.456 112,945 0.4561 0.00%
2004-06-23 0 1.120 1.120 1.190 1.120 1.120 10,000 11,200 1.1200 0.456 0.456 0.485 0.456 0.456 24,553 0.4561 0.00%
2004-06-21 0 1.120 1.120 1.160 1.120 1.120 100,000 112,000 1.1200 0.456 0.456 0.472 0.456 0.456 245,533 0.4561 0.00%
2004-06-18 0 1.120 1.120 1.180 1.120 1.120 238,000 266,560 1.1200 0.456 0.456 0.481 0.456 0.456 584,369 0.4561 0.00%
2004-06-17 0 1.120 1.120 1.150 1.120 1.120 112,000 125,440 1.1200 0.456 0.456 0.468 0.456 0.456 274,997 0.4561 0.00%
2004-06-16 0 1.120 1.120 1.170 1.120 1.120 40,000 44,800 1.1200 0.456 0.456 0.477 0.456 0.456 98,213 0.4561 0.00%
2004-06-15 0 1.120 1.120 1.190 1.120 1.120 8,000 8,960 1.1200 0.456 0.456 0.485 0.456 0.456 19,643 0.4561 0.00%
2004-06-14 0 1.120 1.120 1.190 1.120 1.120 252,000 282,240 1.1200 0.456 0.456 0.485 0.456 0.456 618,744 0.4561 0.00%
2004-06-11 0 1.120 1.120 1.170 1.120 1.120 50,000 56,000 1.1200 0.456 0.456 0.477 0.456 0.456 122,767 0.4561 0.00%
2004-06-10 0 1.120 1.120 1.130 1.120 1.120 40,000 44,800 1.1200 0.456 0.456 0.460 0.456 0.456 98,213 0.4561 0.00%
2004-06-09 0 1.120 1.120 1.180 1.120 1.120 10,000 11,200 1.1200 0.456 0.456 0.481 0.456 0.456 24,553 0.4561 0.00%
2004-06-08 0 1.120 1.120 1.160 1.120 1.120 130,000 145,600 1.1200 0.456 0.456 0.472 0.456 0.456 319,193 0.4561 0.00%
2004-06-07 0 1.120 1.120 1.170 1.120 1.130 110,000 123,560 1.1233 0.456 0.456 0.477 0.456 0.460 270,087 0.4575 0.00%
2004-06-04 0 1.120 1.120 1.130 1.120 1.130 126,000 141,420 1.1224 0.456 0.456 0.460 0.456 0.460 309,372 0.4571 0.00%
2004-06-03 0 1.120 1.070 1.190 1.120 1.120 140,000 156,800 1.1200 0.456 0.436 0.485 0.456 0.456 343,747 0.4561 -0.88%
2004-06-02 0 1.130 1.130 1.140 1.130 1.130 34,000 38,420 1.1300 0.460 0.460 0.464 0.460 0.460 83,481 0.4602 0.00%
2004-06-01 0 1.130 1.120 1.170 1.130 1.130 30,000 33,900 1.1300 0.460 0.456 0.477 0.460 0.460 73,660 0.4602 0.89%
2004-05-31 0 1.120 1.120 1.180 - - 0 0 - 0.456 0.456 0.481 - - 0 - 0.00%
2004-05-28 0 1.120 1.120 1.180 - - 0 0 - 0.456 0.456 0.481 - - 0 - 0.00%
2004-05-27 0 1.120 1.120 1.160 - - 0 0 - 0.456 0.456 0.472 - - 0 - 0.00%
2004-05-25 0 1.120 1.120 1.140 1.120 1.140 118,000 132,760 1.1251 0.456 0.456 0.464 0.456 0.464 289,729 0.4582 0.00%
2004-05-24 0 1.120 1.090 1.150 1.120 1.120 110,000 123,200 1.1200 0.456 0.444 0.468 0.456 0.456 270,087 0.4561 2.75%
2004-05-21 0 1.090 1.090 1.110 1.080 1.120 180,000 200,700 1.1150 0.444 0.444 0.452 0.440 0.456 441,960 0.4541 0.93%
2004-05-20 0 1.080 1.080 1.120 1.080 1.140 184,000 202,700 1.1016 0.440 0.440 0.456 0.440 0.464 451,781 0.4487 0.00%
2004-05-19 0 1.080 1.080 1.100 1.080 1.080 20,000 21,600 1.0800 0.440 0.440 0.448 0.440 0.440 49,107 0.4399 0.00%
2004-05-18 0 1.080 1.080 1.100 1.080 1.080 116,000 125,280 1.0800 0.440 0.440 0.448 0.440 0.440 284,819 0.4399 -2.70%
2004-05-17 0 1.110 1.110 1.120 1.040 1.080 798,000 857,920 1.0751 0.452 0.452 0.456 0.424 0.440 1,959,356 0.4379 2.78%
2004-05-14 0 1.080 1.080 1.100 1.080 1.080 390,000 421,200 1.0800 0.440 0.440 0.448 0.440 0.440 957,580 0.4399 0.00%
2004-05-13 0 1.080 1.080 1.160 1.080 1.080 220,000 237,600 1.0800 0.440 0.440 0.472 0.440 0.440 540,173 0.4399 0.00%
2004-05-12 0 1.080 1.080 1.110 1.080 1.080 100,000 108,000 1.0800 0.440 0.440 0.452 0.440 0.440 245,533 0.4399 1.89%
2004-05-11 0 1.060 1.060 1.110 1.040 1.050 20,000 20,900 1.0450 0.432 0.432 0.452 0.424 0.428 49,107 0.4256 -5.36%
2004-05-10 0 1.120 1.070 1.120 1.120 1.120 172,000 192,640 1.1200 0.456 0.436 0.456 0.456 0.456 422,317 0.4561 0.00%
2004-05-07 0 1.120 1.120 1.130 1.120 1.120 42,000 47,040 1.1200 0.456 0.456 0.460 0.456 0.456 103,124 0.4561 0.00%
2004-05-06 0 1.120 1.120 1.130 1.120 1.120 100,000 112,000 1.1200 0.456 0.456 0.460 0.456 0.456 245,533 0.4561 -0.88%
2004-05-05 0 1.130 1.130 1.150 1.120 1.130 166,000 186,120 1.1212 0.460 0.460 0.468 0.456 0.460 407,585 0.4566 0.89%
2004-05-04 0 1.120 1.120 1.200 1.120 1.120 140,000 156,800 1.1200 0.456 0.456 0.489 0.456 0.456 343,747 0.4561 0.00%
2004-05-03 0 1.120 1.120 1.200 1.120 1.120 110,000 123,200 1.1200 0.456 0.456 0.489 0.456 0.456 270,087 0.4561 0.00%
2004-04-30 0 1.120 1.120 1.130 1.120 1.120 386,000 432,320 1.1200 0.456 0.456 0.460 0.456 0.456 947,759 0.4561 0.00%
2004-04-29 0 1.120 1.110 1.150 1.120 1.120 200,000 224,000 1.1200 0.456 0.452 0.468 0.456 0.456 491,067 0.4561 0.00%
2004-04-28 0 1.120 1.120 1.160 1.120 1.120 120,000 134,400 1.1200 0.456 0.456 0.472 0.456 0.456 294,640 0.4561 0.00%
2004-04-27 0 1.120 1.120 1.160 1.120 1.120 104,000 116,480 1.1200 0.456 0.456 0.472 0.456 0.456 255,355 0.4561 0.00%
2004-04-26 0 1.120 1.120 1.160 1.120 1.120 210,000 235,200 1.1200 0.456 0.456 0.472 0.456 0.456 515,620 0.4561 0.00%
2004-04-23 0 1.120 1.120 1.150 1.120 1.120 208,000 232,960 1.1200 0.456 0.456 0.468 0.456 0.456 510,709 0.4561 0.00%
2004-04-22 0 1.120 1.120 1.150 1.120 1.120 446,000 499,520 1.1200 0.456 0.456 0.468 0.456 0.456 1,095,079 0.4561 0.00%
2004-04-21 0 1.120 1.120 1.200 1.120 1.120 196,000 219,520 1.1200 0.456 0.456 0.489 0.456 0.456 481,245 0.4561 0.00%
2004-04-20 0 1.120 1.120 1.180 1.120 1.120 150,000 168,000 1.1200 0.456 0.456 0.481 0.456 0.456 368,300 0.4561 0.00%
2004-04-19 0 1.120 1.120 1.200 1.120 1.120 10,000 11,200 1.1200 0.456 0.456 0.489 0.456 0.456 24,553 0.4561 -0.88%
2004-04-16 0 1.130 1.120 1.200 1.120 1.130 98,000 110,060 1.1231 0.460 0.456 0.489 0.456 0.460 240,623 0.4574 0.89%
2004-04-15 0 1.120 1.120 1.130 1.120 1.120 200,000 224,000 1.1200 0.456 0.456 0.460 0.456 0.456 491,067 0.4561 0.00%
2004-04-14 0 1.120 1.120 1.140 1.120 1.130 40,000 44,920 1.1230 0.456 0.456 0.464 0.456 0.460 98,213 0.4574 -0.88%
2004-04-13 0 1.130 1.130 1.160 1.130 1.150 174,000 198,200 1.1391 0.460 0.460 0.472 0.460 0.468 427,228 0.4639 0.00%
2004-04-08 0 1.130 1.130 1.180 1.120 1.130 20,000 22,500 1.1250 0.460 0.460 0.481 0.456 0.460 49,107 0.4582 0.00%
2004-04-07 0 1.130 1.130 1.140 1.130 1.130 4,000 4,520 1.1300 0.460 0.460 0.464 0.460 0.460 9,821 0.4602 0.89%
2004-04-06 0 1.120 1.120 1.140 1.120 1.120 60,000 67,200 1.1200 0.456 0.456 0.464 0.456 0.456 147,320 0.4561 -0.88%
2004-04-02 0 1.130 1.130 1.180 1.130 1.130 40,000 45,200 1.1300 0.460 0.460 0.481 0.460 0.460 98,213 0.4602 0.00%
2004-04-01 0 1.130 1.130 1.160 - - 10,000 11,800 1.1800 0.460 0.460 0.472 - - 24,553 0.4806 0.89%
2004-03-31 0 1.120 1.120 1.180 1.120 1.120 380,000 425,600 1.1200 0.456 0.456 0.481 0.456 0.456 933,027 0.4561 0.00%
2004-03-30 0 1.120 1.120 1.170 1.120 1.120 150,000 168,000 1.1200 0.456 0.456 0.477 0.456 0.456 368,300 0.4561 0.00%
2004-03-29 0 1.120 1.120 1.130 1.120 1.120 384,000 430,080 1.1200 0.456 0.456 0.460 0.456 0.456 942,848 0.4561 0.00%
2004-03-26 0 1.120 1.090 1.130 1.100 1.120 200,000 222,400 1.1120 0.456 0.444 0.460 0.448 0.456 491,067 0.4529 0.00%
2004-03-25 0 1.120 1.100 1.120 1.100 1.210 716,000 822,040 1.1481 0.456 0.448 0.456 0.448 0.493 1,758,019 0.4676 1.82%
2004-03-24 0 1.100 1.100 1.120 1.090 1.120 166,000 182,740 1.1008 0.448 0.448 0.456 0.444 0.456 407,585 0.4483 0.92%
2004-03-23 0 1.090 1.090 1.100 1.060 1.100 132,000 142,800 1.0818 0.444 0.444 0.448 0.432 0.448 324,104 0.4406 0.93%
2004-03-22 0 1.080 1.070 1.100 1.070 1.080 150,000 161,500 1.0767 0.440 0.436 0.448 0.436 0.440 368,300 0.4385 -0.92%
2004-03-19 0 1.090 1.090 1.130 - - 0 0 - 0.444 0.444 0.460 - - 0 - 0.93%
2004-03-18 0 1.080 1.080 1.130 1.080 1.080 40,000 43,200 1.0800 0.440 0.440 0.460 0.440 0.440 98,213 0.4399 -3.57%
2004-03-17 0 1.120 1.120 1.130 1.110 1.130 130,000 144,500 1.1115 0.456 0.456 0.460 0.452 0.460 319,193 0.4527 2.75%
2004-03-16 0 1.090 1.080 1.110 1.090 1.090 10,000 10,900 1.0900 0.444 0.440 0.452 0.444 0.444 24,553 0.4439 0.00%
2004-03-15 0 1.090 1.090 1.120 1.090 1.120 194,000 215,060 1.1086 0.444 0.444 0.456 0.444 0.456 476,335 0.4515 -0.91%
2004-03-12 0 1.100 1.080 1.120 1.030 1.100 274,000 289,500 1.0566 0.448 0.440 0.456 0.419 0.448 672,761 0.4303 0.00%
2004-03-11 0 1.100 1.080 1.120 1.070 1.130 422,000 463,220 1.0977 0.448 0.440 0.456 0.436 0.460 1,036,151 0.4471 -0.90%
2004-03-10 0 1.110 1.100 1.110 1.110 1.130 218,000 243,360 1.1163 0.452 0.448 0.452 0.452 0.460 535,263 0.4547 -3.48%
2004-03-09 0 1.150 1.140 1.170 1.140 1.150 40,000 45,900 1.1475 0.468 0.464 0.477 0.464 0.468 98,213 0.4673 0.00%
2004-03-08 0 1.150 1.140 1.180 - - 0 0 - 0.468 0.464 0.481 - - 0 - 0.00%
2004-03-05 0 1.150 1.150 1.170 1.130 1.150 1,149,090 1,299,817 1.1312 0.468 0.468 0.477 0.460 0.468 2,821,399 0.4607 -2.54%
2004-03-04 0 1.180 1.130 1.190 1.180 1.180 20,000 23,600 1.1800 0.481 0.460 0.485 0.481 0.481 49,107 0.4806 0.00%
2004-03-03 0 1.180 1.140 1.180 1.130 1.190 150,000 174,820 1.1655 0.481 0.464 0.481 0.460 0.485 368,300 0.4747 1.72%
2004-03-02 0 1.160 1.160 1.190 1.160 1.160 60,000 69,600 1.1600 0.472 0.472 0.485 0.472 0.472 147,320 0.4724 0.00%
2004-03-01 0 1.160 1.160 1.180 1.160 1.180 112,000 130,000 1.1607 0.472 0.472 0.481 0.472 0.481 274,997 0.4727 0.00%
2004-02-27 0 1.160 1.160 1.170 1.160 1.160 68,000 79,460 1.1685 0.472 0.472 0.477 0.472 0.472 166,963 0.4759 0.00%
2004-02-26 0 1.160 1.160 1.180 1.160 1.160 50,000 58,000 1.1600 0.472 0.472 0.481 0.472 0.472 122,767 0.4724 0.00%
2004-02-25 0 1.160 1.160 1.170 1.150 1.160 120,000 138,900 1.1575 0.472 0.472 0.477 0.468 0.472 294,640 0.4714 -0.85%
2004-02-24 0 1.170 1.170 1.190 1.160 1.170 190,000 221,700 1.1668 0.477 0.477 0.485 0.472 0.477 466,513 0.4752 -1.68%
2004-02-23 0 1.190 1.190 1.200 1.190 1.200 82,000 98,200 1.1976 0.485 0.485 0.489 0.485 0.489 201,337 0.4877 0.00%
2004-02-20 0 1.190 1.190 1.200 1.190 1.200 184,000 219,500 1.1929 0.485 0.485 0.489 0.485 0.489 451,781 0.4859 0.00%
2004-02-19 0 1.190 1.190 1.210 1.190 1.270 536,000 647,400 1.2078 0.485 0.485 0.493 0.485 0.517 1,316,059 0.4919 -4.03%
2004-02-18 0 1.240 1.210 1.240 1.210 1.270 770,000 959,320 1.2459 0.505 0.493 0.505 0.493 0.517 1,890,607 0.5074 -3.12%
2004-02-17 0 1.280 1.280 1.290 1.280 1.300 798,000 1,024,820 1.2842 0.521 0.521 0.525 0.521 0.529 1,959,356 0.5230 -2.29%
2004-02-16 0 1.310 1.300 1.310 1.280 1.330 4,624,000 6,018,440 1.3016 0.534 0.529 0.534 0.521 0.542 11,353,463 0.5301 5.65%
2004-02-13 0 1.240 1.230 1.240 1.180 1.260 1,396,000 1,692,540 1.2124 0.505 0.501 0.505 0.481 0.513 3,427,646 0.4938 3.33%
2004-02-12 0 1.200 1.180 1.200 1.160 1.200 252,000 295,300 1.1718 0.489 0.481 0.489 0.472 0.489 618,744 0.4773 -1.64%
2004-02-11 0 1.220 1.170 1.220 1.150 1.250 466,000 554,660 1.1903 0.497 0.477 0.497 0.468 0.509 1,144,186 0.4848 3.39%
2004-02-10 0 1.180 1.170 1.190 1.160 1.210 510,000 610,060 1.1962 0.481 0.477 0.485 0.472 0.493 1,252,220 0.4872 -3.28%
2004-02-09 0 1.220 1.220 1.230 1.180 1.230 1,496,000 1,796,960 1.2012 0.497 0.497 0.501 0.481 0.501 3,673,179 0.4892 0.83%
2004-02-06 0 1.210 1.200 1.220 1.130 1.220 1,298,000 1,529,160 1.1781 0.493 0.489 0.497 0.460 0.497 3,187,023 0.4798 5.22%
2004-02-05 0 1.150 1.130 1.150 1.080 1.180 284,000 317,320 1.1173 0.468 0.460 0.468 0.440 0.481 697,315 0.4551 8.49%
2004-02-04 0 1.060 1.060 1.100 1.060 1.120 200,000 216,920 1.0846 0.432 0.432 0.448 0.432 0.456 491,067 0.4417 -4.50%
2004-02-03 0 1.110 1.090 1.110 1.100 1.140 280,000 309,520 1.1054 0.452 0.444 0.452 0.448 0.464 687,493 0.4502 2.78%
2004-02-02 0 1.080 1.070 1.080 1.040 1.100 92,000 98,600 1.0717 0.440 0.436 0.440 0.424 0.448 225,891 0.4365 -1.82%
2004-01-30 0 1.100 1.100 1.110 1.100 1.150 354,000 391,160 1.1050 0.448 0.448 0.452 0.448 0.468 869,188 0.4500 0.00%
2004-01-29 0 1.100 1.100 1.120 1.070 1.120 700,000 771,140 1.1016 0.448 0.448 0.456 0.436 0.456 1,718,734 0.4487 0.00%
2004-01-28 0 1.100 1.100 1.120 1.090 1.130 292,000 321,420 1.1008 0.448 0.448 0.456 0.444 0.460 716,957 0.4483 0.00%
2004-01-27 0 1.100 1.100 1.140 1.060 1.140 86,000 92,400 1.0744 0.448 0.448 0.464 0.432 0.464 211,159 0.4376 3.77%
2004-01-26 0 1.060 1.060 1.120 1.030 1.070 60,000 63,300 1.0550 0.432 0.432 0.456 0.419 0.436 147,320 0.4297 -0.93%
2004-01-21 0 1.070 1.070 1.130 1.070 1.220 234,000 257,020 1.0984 0.436 0.436 0.460 0.436 0.497 574,548 0.4473 -5.31%
2004-01-20 0 1.130 1.100 1.130 1.090 1.150 224,000 247,040 1.1029 0.460 0.448 0.460 0.444 0.468 549,995 0.4492 4.63%
2004-01-19 0 1.080 1.070 1.090 1.070 1.080 40,000 43,000 1.0750 0.440 0.436 0.444 0.436 0.440 98,213 0.4378 -0.92%
2004-01-16 0 1.090 1.070 1.090 1.060 1.090 60,000 64,260 1.0710 0.444 0.436 0.444 0.432 0.444 147,320 0.4362 0.00%
2004-01-15 0 1.090 1.060 1.090 1.070 1.090 46,000 49,260 1.0709 0.444 0.432 0.444 0.436 0.444 112,945 0.4361 0.00%
2004-01-14 0 1.090 1.070 1.090 - - 0 0 - 0.444 0.436 0.444 - - 0 - 0.00%
2004-01-13 0 1.090 1.050 1.090 1.070 1.090 152,000 162,840 1.0713 0.444 0.428 0.444 0.436 0.444 373,211 0.4363 1.87%
2004-01-12 0 1.070 1.060 1.090 1.070 1.080 110,000 118,500 1.0773 0.436 0.432 0.444 0.436 0.440 270,087 0.4387 -3.60%
2004-01-09 0 1.110 1.090 1.110 1.100 1.110 394,000 437,200 1.1096 0.452 0.444 0.452 0.448 0.452 967,401 0.4519 -1.77%
2004-01-08 0 1.130 1.110 1.130 1.060 1.130 720,000 795,360 1.1047 0.460 0.452 0.460 0.432 0.460 1,767,840 0.4499 6.60%
2004-01-07 0 1.060 1.050 1.080 1.010 1.060 150,000 155,940 1.0396 0.432 0.428 0.440 0.411 0.432 368,300 0.4234 3.92%
2004-01-06 0 1.020 1.020 1.040 1.020 1.030 258,000 264,080 1.0236 0.415 0.415 0.424 0.415 0.419 633,476 0.4169 -0.97%
2004-01-05 0 1.030 1.030 1.050 1.020 1.030 100,000 102,200 1.0220 0.419 0.419 0.428 0.415 0.419 245,533 0.4162 0.98%
2004-01-02 0 1.020 1.020 1.070 1.010 1.020 152,000 153,720 1.0113 0.415 0.415 0.436 0.411 0.415 373,211 0.4119 0.99%
2003-12-31 0 1.020 1.020 1.050 1.020 1.020 20,000 20,400 1.0200 0.411 0.411 0.423 0.411 0.411 49,593 0.4113 -0.97%
2003-12-30 0 1.030 1.010 1.060 1.030 1.060 266,000 276,320 1.0388 0.415 0.407 0.427 0.415 0.427 659,585 0.4189 -0.96%
2003-12-29 0 1.040 1.030 1.040 1.020 1.040 310,000 317,980 1.0257 0.419 0.415 0.419 0.411 0.419 768,690 0.4137 0.00%
2003-12-24 0 1.040 1.030 1.110 1.030 1.040 172,000 178,560 1.0381 0.419 0.415 0.448 0.415 0.419 426,499 0.4187 0.00%
2003-12-23 0 1.040 1.040 1.080 1.040 1.080 486,000 511,300 1.0521 0.419 0.419 0.436 0.419 0.436 1,205,107 0.4243 -3.70%
2003-12-22 0 1.080 1.080 1.160 1.080 1.080 132,000 142,560 1.0800 0.436 0.436 0.468 0.436 0.436 327,313 0.4355 -2.70%
2003-12-19 0 1.110 1.110 1.120 1.100 1.110 186,000 205,460 1.1046 0.448 0.448 0.452 0.444 0.448 461,214 0.4455 -1.77%
2003-12-18 0 1.130 1.120 1.180 1.120 1.130 64,000 72,280 1.1294 0.456 0.452 0.476 0.452 0.456 158,697 0.4555 0.89%
2003-12-17 0 1.120 1.120 1.150 1.120 1.140 100,000 113,100 1.1310 0.452 0.452 0.464 0.452 0.460 247,964 0.4561 -1.75%
2003-12-16 0 1.140 1.140 1.160 1.140 1.140 10,000 11,400 1.1400 0.460 0.460 0.468 0.460 0.460 24,796 0.4597 -1.72%
2003-12-15 0 1.160 1.160 1.200 1.160 1.220 104,000 123,640 1.1888 0.468 0.468 0.484 0.468 0.492 257,883 0.4794 0.00%
2003-12-12 0 1.160 1.150 1.170 1.150 1.180 190,000 221,000 1.1632 0.468 0.464 0.472 0.464 0.476 471,132 0.4691 -0.85%
2003-12-11 0 1.170 1.170 1.190 1.170 1.180 322,000 379,160 1.1775 0.472 0.472 0.480 0.472 0.476 798,445 0.4749 0.86%
2003-12-10 0 1.160 1.160 1.180 1.160 1.180 302,000 353,680 1.1711 0.468 0.468 0.476 0.468 0.476 748,852 0.4723 -0.85%
2003-12-09 0 1.170 1.160 1.180 1.160 1.190 537,576 629,667 1.1713 0.472 0.468 0.476 0.468 0.480 1,332,997 0.4724 0.00%
2003-12-08 0 1.170 1.150 1.170 1.140 1.200 204,000 235,320 1.1535 0.472 0.464 0.472 0.460 0.484 505,847 0.4652 2.63%
2003-12-05 0 1.140 1.130 1.140 1.140 1.150 120,000 137,100 1.1425 0.460 0.456 0.460 0.460 0.464 297,557 0.4608 0.00%
2003-12-04 0 1.140 1.140 1.170 1.140 1.170 166,000 190,340 1.1466 0.460 0.460 0.472 0.460 0.472 411,621 0.4624 -1.72%
2003-12-03 0 1.160 - 1.160 1.160 1.170 116,000 135,220 1.1657 0.468 - 0.468 0.468 0.472 287,639 0.4701 -1.69%
2003-12-02 0 1.180 1.150 1.180 1.160 1.180 70,000 82,560 1.1794 0.476 0.464 0.476 0.468 0.476 173,575 0.4756 0.00%
2003-12-01 0 1.180 1.180 1.200 - - 0 0 - 0.476 0.476 0.484 - - 0 - 0.00%
2003-11-28 0 1.180 1.170 1.190 - - 0 0 - 0.476 0.472 0.480 - - 0 - 0.00%
2003-11-27 0 1.180 1.170 1.200 1.180 1.190 70,000 82,900 1.1843 0.476 0.472 0.484 0.476 0.480 173,575 0.4776 0.00%
2003-11-26 0 1.180 1.170 1.190 1.180 1.180 50,000 59,000 1.1800 0.476 0.472 0.480 0.476 0.476 123,982 0.4759 -0.84%
2003-11-25 0 1.190 1.170 1.200 1.190 1.190 30,000 35,700 1.1900 0.480 0.472 0.484 0.480 0.480 74,389 0.4799 1.71%
2003-11-24 0 1.170 1.170 1.190 1.170 1.170 20,000 23,400 1.1700 0.472 0.472 0.480 0.472 0.472 49,593 0.4718 0.00%
2003-11-21 0 1.170 1.170 1.200 1.150 1.170 74,000 85,980 1.1619 0.472 0.472 0.484 0.464 0.472 183,494 0.4686 0.86%
2003-11-20 0 1.160 1.160 1.170 1.160 1.200 40,000 47,160 1.1790 0.468 0.468 0.472 0.468 0.484 99,186 0.4755 -2.52%
2003-11-19 0 1.190 1.160 1.190 1.190 1.200 50,000 59,600 1.1920 0.480 0.468 0.480 0.480 0.484 123,982 0.4807 2.59%
2003-11-18 0 1.160 1.160 1.190 1.160 1.190 80,000 93,940 1.1743 0.468 0.468 0.480 0.468 0.480 198,372 0.4736 -0.85%
2003-11-17 0 1.170 1.160 1.170 1.150 1.170 384,000 441,840 1.1506 0.472 0.468 0.472 0.464 0.472 952,183 0.4640 0.00%
2003-11-14 0 1.170 1.170 1.200 1.170 1.170 30,000 35,100 1.1700 0.472 0.472 0.484 0.472 0.472 74,389 0.4718 0.00%
2003-11-13 0 1.170 1.170 1.200 1.170 1.200 72,000 85,640 1.1894 0.472 0.472 0.484 0.472 0.484 178,534 0.4797 -0.85%
2003-11-12 0 1.180 1.160 1.200 - - 0 0 - 0.476 0.468 0.484 - - 0 - 0.00%
2003-11-11 0 1.180 1.160 1.220 1.150 1.180 124,000 144,740 1.1673 0.476 0.468 0.492 0.464 0.476 307,476 0.4707 0.85%
2003-11-10 0 1.170 1.170 1.230 1.160 1.160 10,000 11,600 1.1600 0.472 0.472 0.496 0.468 0.468 24,796 0.4678 0.00%
2003-11-07 0 1.170 1.170 1.190 1.160 1.180 56,000 65,960 1.1779 0.472 0.472 0.480 0.468 0.476 138,860 0.4750 -0.85%
2003-11-06 0 1.180 1.160 1.180 1.180 1.210 110,000 131,900 1.1991 0.476 0.468 0.476 0.476 0.488 272,761 0.4836 -2.48%
2003-11-05 0 1.210 1.200 1.220 1.210 1.230 60,000 73,200 1.2200 0.488 0.484 0.492 0.488 0.496 148,779 0.4920 -1.63%
2003-11-04 0 1.230 1.210 1.230 1.210 1.230 546,000 668,500 1.2244 0.496 0.488 0.496 0.488 0.496 1,353,886 0.4938 0.82%
2003-11-03 0 1.220 1.210 1.220 1.210 1.250 320,000 391,460 1.2233 0.492 0.488 0.492 0.488 0.504 793,486 0.4933 1.67%
2003-10-31 0 1.200 1.180 1.200 1.160 1.200 170,000 202,200 1.1894 0.484 0.476 0.484 0.468 0.484 421,539 0.4797 0.84%
2003-10-30 0 1.190 1.190 1.210 1.190 1.200 238,000 284,300 1.1945 0.480 0.480 0.488 0.480 0.484 590,155 0.4817 0.00%
2003-10-29 0 1.190 1.190 1.200 1.170 1.170 10,000 11,700 1.1700 0.480 0.480 0.484 0.472 0.472 24,796 0.4718 -1.65%
2003-10-28 0 1.210 1.180 1.210 1.200 1.220 170,000 205,400 1.2082 0.488 0.476 0.488 0.484 0.492 421,539 0.4873 4.31%
2003-10-27 0 1.160 1.140 1.190 1.160 1.160 30,000 34,800 1.1600 0.468 0.460 0.480 0.468 0.468 74,389 0.4678 0.00%
2003-10-24 0 1.160 1.140 1.200 1.130 1.160 104,000 120,260 1.1563 0.468 0.460 0.484 0.456 0.468 257,883 0.4663 -0.85%
2003-10-23 0 1.170 1.140 1.170 1.150 1.170 150,000 174,000 1.1600 0.472 0.460 0.472 0.464 0.472 371,947 0.4678 -2.50%
2003-10-22 0 1.200 1.180 1.210 1.200 1.200 124,000 148,800 1.2000 0.484 0.476 0.488 0.484 0.484 307,476 0.4839 0.00%
2003-10-21 0 1.200 1.200 1.210 1.190 1.210 301,262 360,691 1.1973 0.484 0.484 0.488 0.480 0.488 747,023 0.4828 -0.83%
2003-10-20 0 1.210 1.210 1.220 1.200 1.220 606,090 732,003 1.2077 0.488 0.488 0.492 0.484 0.492 1,502,887 0.4871 1.68%
2003-10-17 0 1.190 1.190 1.200 1.140 1.190 284,000 335,220 1.1804 0.480 0.480 0.484 0.460 0.480 704,219 0.4760 4.39%
2003-10-16 0 1.140 1.140 1.170 1.140 1.150 70,000 80,100 1.1443 0.460 0.460 0.472 0.460 0.464 173,575 0.4615 -5.00%
2003-10-15 0 1.200 1.140 1.210 1.140 1.220 118,000 135,980 1.1524 0.484 0.460 0.488 0.460 0.492 292,598 0.4647 5.26%
2003-10-14 0 1.140 1.140 1.160 1.140 1.150 198,000 226,320 1.1430 0.460 0.460 0.468 0.460 0.464 490,970 0.4610 -0.87%
2003-10-13 0 1.150 1.140 1.180 1.130 1.150 100,000 114,400 1.1440 0.464 0.460 0.476 0.456 0.464 247,964 0.4614 -2.54%
2003-10-10 0 1.180 1.160 1.180 1.140 1.180 254,000 292,020 1.1497 0.476 0.468 0.476 0.460 0.476 629,830 0.4636 1.72%
2003-10-09 0 1.160 1.160 1.170 1.140 1.160 122,000 139,920 1.1469 0.468 0.468 0.472 0.460 0.468 302,517 0.4625 0.00%
2003-10-08 0 1.160 1.150 1.200 1.150 1.160 160,000 184,520 1.1533 0.468 0.464 0.484 0.464 0.468 396,743 0.4651 0.00%
2003-10-07 0 1.160 1.160 1.170 1.160 1.170 140,000 163,200 1.1657 0.468 0.468 0.472 0.468 0.472 347,150 0.4701 0.00%
2003-10-06 0 1.160 1.160 1.170 1.150 1.170 156,000 181,220 1.1617 0.468 0.468 0.472 0.464 0.472 386,824 0.4685 0.87%
2003-10-03 0 1.150 1.150 1.180 1.150 1.160 186,000 215,600 1.1591 0.464 0.464 0.476 0.464 0.468 461,214 0.4675 -0.86%
2003-10-02 0 1.160 1.160 1.190 1.160 1.200 162,000 191,260 1.1806 0.468 0.468 0.480 0.468 0.484 401,702 0.4761 -0.85%
2003-09-30 0 1.170 1.160 1.170 1.150 1.200 82,000 96,140 1.1724 0.472 0.468 0.472 0.464 0.484 203,331 0.4728 0.86%
2003-09-29 0 1.160 1.160 1.190 1.140 1.160 150,000 173,700 1.1580 0.468 0.468 0.480 0.460 0.468 371,947 0.4670 -1.69%
2003-09-26 0 1.180 1.180 1.200 1.160 1.190 324,000 380,480 1.1743 0.476 0.476 0.484 0.468 0.480 803,405 0.4736 0.85%
2003-09-25 0 1.170 1.160 1.170 1.150 1.180 160,000 187,120 1.1695 0.472 0.468 0.472 0.464 0.476 396,743 0.4716 -3.31%
2003-09-24 0 1.210 1.180 1.210 1.170 1.210 102,000 122,120 1.1973 0.488 0.476 0.488 0.472 0.488 252,924 0.4828 3.42%
2003-09-23 0 1.170 1.170 1.190 1.160 1.190 194,000 227,980 1.1752 0.472 0.472 0.480 0.468 0.480 481,051 0.4739 -2.50%
2003-09-22 0 1.200 1.170 1.200 1.170 1.240 422,000 504,140 1.1946 0.484 0.472 0.484 0.472 0.500 1,046,410 0.4818 -3.23%
2003-09-19 0 1.240 1.220 1.240 1.200 1.290 1,244,000 1,526,760 1.2273 0.500 0.492 0.500 0.484 0.520 3,084,677 0.4949 -3.88%
2003-09-18 0 1.290 1.250 1.280 1.230 1.380 3,150,000 4,098,260 1.3010 0.520 0.504 0.516 0.496 0.557 7,810,879 0.5247 -3.73%
2003-09-17 0 1.340 1.340 1.350 1.290 1.370 2,980,000 3,935,980 1.3208 0.540 0.540 0.544 0.520 0.552 7,389,339 0.5327 -0.74%
2003-09-16 0 1.350 1.220 1.300 1.120 1.350 1,446,000 1,753,300 1.2125 0.544 0.492 0.524 0.452 0.544 3,585,565 0.4890 11.57%
2003-09-15 0 1.210 1.180 1.210 1.150 1.220 754,000 891,960 1.1830 0.488 0.476 0.488 0.464 0.492 1,869,652 0.4771 6.14%
2003-09-11 0 1.140 1.130 1.150 1.060 1.180 438,000 488,340 1.1149 0.460 0.456 0.464 0.427 0.476 1,086,084 0.4496 6.54%
2003-09-10 0 1.070 1.070 1.080 1.040 1.130 706,000 772,180 1.0937 0.432 0.432 0.436 0.419 0.456 1,750,629 0.4411 -6.96%
2003-09-09 0 1.150 1.150 1.170 1.150 1.210 638,000 755,820 1.1847 0.464 0.464 0.472 0.464 0.488 1,582,013 0.4778 -5.74%
2003-09-08 0 1.220 1.210 1.220 1.180 1.230 836,000 1,007,500 1.2051 0.492 0.488 0.492 0.476 0.496 2,072,982 0.4860 1.67%
2003-09-05 0 1.200 1.190 1.200 1.160 1.230 566,000 681,220 1.2036 0.484 0.480 0.484 0.468 0.496 1,403,478 0.4854 -1.64%
2003-09-04 0 1.220 1.220 1.230 1.210 1.270 1,130,000 1,389,500 1.2296 0.492 0.492 0.496 0.488 0.512 2,801,998 0.4959 1.67%
2003-09-03 0 1.200 1.200 1.210 1.190 1.220 930,000 1,120,400 1.2047 0.484 0.484 0.488 0.480 0.492 2,306,069 0.4858 1.69%
2003-09-02 0 1.180 1.180 1.210 1.160 1.220 314,000 375,860 1.1970 0.476 0.476 0.488 0.468 0.492 778,608 0.4827 -0.84%
2003-09-01 0 1.190 1.190 1.200 1.130 1.260 1,364,000 1,631,020 1.1958 0.480 0.480 0.484 0.456 0.508 3,382,234 0.4822 2.59%
2003-08-29 0 1.160 1.150 1.170 1.130 1.170 596,000 688,420 1.1551 0.468 0.464 0.472 0.456 0.472 1,477,868 0.4658 3.57%
2003-08-28 0 1.120 1.120 1.140 1.090 1.180 316,000 362,840 1.1482 0.452 0.452 0.460 0.440 0.476 783,567 0.4631 0.45%
2003-08-27 0 1.140 1.140 1.150 1.070 1.200 370,000 416,620 1.1260 0.450 0.450 0.454 0.422 0.473 938,039 0.4441 0.88%
2003-08-26 0 1.130 1.130 1.140 1.120 1.130 158,000 178,300 1.1285 0.446 0.446 0.450 0.442 0.446 400,568 0.4451 -0.88%
2003-08-25 0 1.140 1.140 1.150 1.100 1.170 312,000 359,300 1.1516 0.450 0.450 0.454 0.434 0.461 790,995 0.4542 -2.56%
2003-08-22 0 1.170 1.160 1.170 1.130 1.170 494,000 568,760 1.1513 0.461 0.458 0.461 0.446 0.461 1,252,409 0.4541 2.63%
2003-08-21 0 1.140 1.140 1.160 1.130 1.170 610,000 704,420 1.1548 0.450 0.450 0.458 0.446 0.461 1,546,497 0.4555 -0.87%
2003-08-20 0 1.150 1.140 1.150 1.090 1.150 512,000 578,840 1.1305 0.454 0.450 0.454 0.430 0.454 1,298,044 0.4459 4.55%
2003-08-19 0 1.100 1.090 1.100 1.100 1.130 573,910 643,318 1.1209 0.434 0.430 0.434 0.434 0.446 1,455,000 0.4421 -2.65%
2003-08-18 0 1.130 1.130 1.150 1.130 1.150 566,000 645,560 1.1406 0.446 0.446 0.454 0.446 0.454 1,434,947 0.4499 -1.74%
2003-08-15 0 1.150 1.140 1.150 1.130 1.150 426,000 486,000 1.1408 0.454 0.450 0.454 0.446 0.454 1,080,013 0.4500 0.00%
2003-08-14 0 1.150 1.140 1.160 1.120 1.150 678,000 767,320 1.1317 0.454 0.450 0.458 0.442 0.454 1,718,894 0.4464 1.77%
2003-08-13 0 1.130 1.120 1.130 1.090 1.160 1,198,000 1,340,500 1.1189 0.446 0.442 0.446 0.430 0.458 3,037,219 0.4414 0.89%
2003-08-12 0 1.120 1.110 1.120 1.110 1.210 1,564,000 1,824,920 1.1668 0.442 0.438 0.442 0.438 0.477 3,965,118 0.4602 -3.45%
2003-08-11 0 1.160 1.160 1.180 1.060 1.210 3,068,000 3,465,940 1.1297 0.458 0.458 0.465 0.418 0.477 7,778,121 0.4456 16.00%
2003-08-08 0 1.000 1.000 1.020 0.990 1.120 418,000 423,320 1.0127 0.394 0.394 0.402 0.390 0.442 1,059,731 0.3995 3.09%
2003-08-07 0 0.970 0.970 0.990 0.960 1.000 120,000 116,760 0.9730 0.383 0.383 0.390 0.379 0.394 304,229 0.3838 1.04%
2003-08-06 0 0.960 0.960 1.000 0.940 0.980 174,000 167,700 0.9638 0.379 0.379 0.394 0.371 0.387 441,132 0.3802 -1.03%
2003-08-05 0 0.970 0.970 0.980 0.950 1.000 304,000 296,000 0.9737 0.383 0.383 0.387 0.375 0.394 770,713 0.3841 0.00%
2003-08-04 0 0.970 0.970 0.990 0.950 0.990 142,000 138,520 0.9755 0.383 0.383 0.390 0.375 0.390 360,004 0.3848 -3.00%
2003-08-01 0 1.000 0.990 1.000 0.990 1.030 490,000 495,900 1.0120 0.394 0.390 0.394 0.390 0.406 1,242,268 0.3992 -2.91%
2003-07-31 0 1.030 1.020 1.030 1.000 1.090 1,152,000 1,208,420 1.0490 0.406 0.402 0.406 0.394 0.430 2,920,598 0.4138 7.29%
2003-07-30 0 0.960 0.960 1.000 0.930 0.990 602,000 570,840 0.9482 0.379 0.379 0.394 0.367 0.390 1,526,215 0.3740 6.67%
2003-07-29 0 0.900 0.900 0.950 0.900 0.950 258,000 238,420 0.9241 0.355 0.355 0.375 0.355 0.375 654,092 0.3645 -2.17%
2003-07-28 0 0.920 0.920 0.950 0.920 0.990 302,000 284,740 0.9428 0.363 0.363 0.375 0.363 0.390 765,643 0.3719 2.22%
2003-07-25 0 0.900 0.900 0.930 0.850 0.940 506,000 452,300 0.8939 0.355 0.355 0.367 0.335 0.371 1,282,832 0.3526 5.88%
2003-07-24 0 0.850 0.850 0.890 0.850 0.900 236,000 206,900 0.8767 0.335 0.335 0.351 0.335 0.355 598,317 0.3458 1.19%
2003-07-23 0 0.840 0.830 0.860 0.840 0.840 50,000 42,000 0.8400 0.331 0.327 0.339 0.331 0.331 126,762 0.3313 -1.18%
2003-07-22 0 0.850 0.840 0.850 0.850 0.850 30,000 25,500 0.8500 0.335 0.331 0.335 0.335 0.335 76,057 0.3353 1.19%
2003-07-21 0 0.840 0.840 0.870 0.840 0.840 12,000 10,080 0.8400 0.331 0.331 0.343 0.331 0.331 30,423 0.3313 0.00%
2003-07-18 0 0.840 0.840 0.850 - - 0 0 - 0.331 0.331 0.335 - - 0 - 0.00%
2003-07-17 0 0.840 0.840 0.900 0.840 0.840 100,000 84,000 0.8400 0.331 0.331 0.355 0.331 0.331 253,524 0.3313 -1.18%
2003-07-16 0 0.850 0.830 0.870 - - 0 0 - 0.335 0.327 0.343 - - 0 - 0.00%
2003-07-15 0 0.850 0.850 0.870 0.840 0.870 202,000 172,120 0.8521 0.335 0.335 0.343 0.331 0.343 512,119 0.3361 1.19%
2003-07-14 0 0.840 0.840 0.850 0.840 0.840 10,000 8,400 0.8400 0.331 0.331 0.335 0.331 0.331 25,352 0.3313 1.20%
2003-07-11 0 0.830 0.830 0.850 - - 0 0 - 0.327 0.327 0.335 - - 0 - 0.00%
2003-07-10 0 0.830 0.830 0.850 0.830 0.830 194,000 161,020 0.8300 0.327 0.327 0.335 0.327 0.327 491,837 0.3274 0.00%
2003-07-09 0 0.830 0.830 0.840 0.830 0.840 86,000 71,580 0.8323 0.327 0.327 0.331 0.327 0.331 218,031 0.3283 -2.35%
2003-07-08 0 0.850 0.840 0.850 0.840 0.850 160,000 135,100 0.8444 0.335 0.331 0.335 0.331 0.335 405,639 0.3331 2.41%
2003-07-07 0 0.830 0.830 0.850 0.830 0.830 82,000 68,060 0.8300 0.327 0.327 0.335 0.327 0.327 207,890 0.3274 0.00%
2003-07-04 0 0.830 0.830 0.850 0.830 0.830 60,000 49,800 0.8300 0.327 0.327 0.335 0.327 0.327 152,114 0.3274 0.00%
2003-07-03 0 0.830 0.830 0.840 0.830 0.850 98,000 81,420 0.8308 0.327 0.327 0.331 0.327 0.335 248,454 0.3277 -1.19%
2003-07-02 0 0.840 0.840 0.850 0.830 0.840 66,000 54,840 0.8309 0.331 0.331 0.335 0.327 0.331 167,326 0.3277 1.20%
2003-06-30 0 0.830 0.810 0.830 0.810 0.830 60,000 49,600 0.8267 0.327 0.319 0.327 0.319 0.327 152,114 0.3261 0.00%
2003-06-27 0 0.830 0.810 0.850 - - 0 0 - 0.327 0.319 0.335 - - 0 - 0.00%
2003-06-26 0 0.830 0.830 0.850 0.820 0.820 66,000 54,120 0.8200 0.327 0.327 0.335 0.323 0.323 167,326 0.3234 2.47%
2003-06-25 0 0.810 0.810 0.840 - - 0 0 - 0.319 0.319 0.331 - - 0 - 0.00%
2003-06-24 0 0.810 0.810 0.850 0.810 0.810 292,000 236,520 0.8100 0.319 0.319 0.335 0.319 0.319 740,290 0.3195 -1.22%
2003-06-23 0 0.820 0.820 0.850 0.820 0.820 16,000 13,120 0.8200 0.323 0.323 0.335 0.323 0.323 40,564 0.3234 0.00%
2003-06-20 0 0.820 0.820 0.860 0.810 0.810 40,000 32,400 0.8100 0.323 0.323 0.339 0.319 0.319 101,410 0.3195 -2.38%
2003-06-19 0 0.840 0.840 0.860 0.840 0.840 22,000 18,480 0.8400 0.331 0.331 0.339 0.331 0.331 55,775 0.3313 0.00%
2003-06-18 0 0.840 0.840 0.860 0.820 0.860 44,000 37,120 0.8436 0.331 0.331 0.339 0.323 0.339 111,551 0.3328 0.00%
2003-06-17 0 0.840 0.840 0.880 0.840 0.850 110,000 92,900 0.8445 0.331 0.331 0.347 0.331 0.335 278,877 0.3331 0.00%
2003-06-16 0 0.840 0.830 0.880 - - 0 0 - 0.331 0.327 0.347 - - 0 - 0.00%
2003-06-13 0 0.840 0.840 0.880 0.820 0.850 106,000 88,900 0.8387 0.331 0.331 0.347 0.323 0.335 268,736 0.3308 -1.18%
2003-06-12 0 0.850 0.850 0.880 0.850 0.880 20,000 17,300 0.8650 0.335 0.335 0.347 0.335 0.347 50,705 0.3412 -3.41%
2003-06-11 0 0.880 0.870 0.910 0.880 0.900 146,000 130,680 0.8951 0.347 0.343 0.359 0.347 0.355 370,145 0.3531 2.33%
2003-06-10 0 0.860 0.860 0.880 0.840 0.860 144,000 121,740 0.8454 0.339 0.339 0.347 0.331 0.339 365,075 0.3335 6.17%
2003-06-09 0 0.810 0.810 0.830 0.810 0.810 250,000 202,500 0.8100 0.319 0.319 0.327 0.319 0.319 633,810 0.3195 0.00%
2003-06-06 0 0.810 0.810 0.830 0.810 0.810 10,000 8,100 0.8100 0.319 0.319 0.327 0.319 0.319 25,352 0.3195 0.00%
2003-06-05 0 0.810 0.810 0.830 0.810 0.820 124,000 100,640 0.8116 0.319 0.319 0.327 0.319 0.323 314,370 0.3201 -1.22%
2003-06-03 0 0.820 0.820 0.840 - - 0 0 - 0.323 0.323 0.331 - - 0 - 0.00%
2003-06-02 0 0.820 0.820 0.850 - - 0 0 - 0.323 0.323 0.335 - - 0 - 1.23%
2003-05-30 0 0.810 0.810 0.850 0.810 0.810 40,000 32,400 0.8100 0.319 0.319 0.335 0.319 0.319 101,410 0.3195 -1.22%
2003-05-29 0 0.820 0.820 0.850 0.820 0.820 14,000 11,480 0.8200 0.323 0.323 0.335 0.323 0.323 35,493 0.3234 -1.20%
2003-05-28 0 0.830 0.810 0.860 0.830 0.830 30,000 24,900 0.8300 0.327 0.319 0.339 0.327 0.327 76,057 0.3274 1.22%
2003-05-27 0 0.820 0.820 0.850 - - 0 0 - 0.323 0.323 0.335 - - 0 - 0.00%
2003-05-26 0 0.820 0.820 0.850 0.820 0.850 52,000 43,700 0.8404 0.323 0.323 0.335 0.323 0.335 131,833 0.3315 1.23%
2003-05-23 0 0.810 0.810 0.830 - - 0 0 - 0.319 0.319 0.327 - - 0 - 0.00%
2003-05-22 0 0.810 0.810 0.830 0.810 0.810 530,010 429,308 0.8100 0.319 0.319 0.327 0.319 0.319 1,343,703 0.3195 1.25%
2003-05-21 0 0.800 0.800 0.830 0.800 0.800 30,000 24,000 0.8000 0.316 0.316 0.327 0.316 0.316 76,057 0.3156 -1.23%
2003-05-20 0 0.810 0.810 0.820 0.800 0.810 120,000 97,000 0.8083 0.319 0.319 0.323 0.316 0.319 304,229 0.3188 1.25%
2003-05-19 0 0.800 0.800 0.820 0.800 0.800 110,000 88,000 0.8000 0.316 0.316 0.323 0.316 0.316 278,877 0.3156 0.00%
2003-05-16 0 0.800 0.800 0.840 0.800 0.800 20,000 16,000 0.8000 0.316 0.316 0.331 0.316 0.316 50,705 0.3156 -1.23%
2003-05-15 0 0.810 0.800 0.840 - - 0 0 - 0.319 0.316 0.331 - - 0 - 0.00%
2003-05-14 0 0.810 0.800 0.840 - - 0 0 - 0.319 0.316 0.331 - - 0 - 0.00%
2003-05-13 0 0.810 0.810 0.840 0.810 0.810 20,000 16,200 0.8100 0.319 0.319 0.331 0.319 0.319 50,705 0.3195 1.25%
2003-05-12 0 0.800 0.800 0.840 0.800 0.800 26,000 20,800 0.8000 0.316 0.316 0.331 0.316 0.316 65,916 0.3156 -1.23%
2003-05-09 0 0.810 0.810 0.840 0.810 0.810 134,000 108,540 0.8100 0.319 0.319 0.331 0.319 0.319 339,722 0.3195 0.00%
2003-05-07 0 0.810 0.800 0.840 - - 0 0 - 0.319 0.316 0.331 - - 0 - 0.00%
2003-05-06 0 0.810 0.810 0.840 0.810 0.810 140,000 113,400 0.8100 0.319 0.319 0.331 0.319 0.319 354,934 0.3195 0.00%
2003-05-05 0 0.810 0.810 0.820 0.800 0.800 20,000 16,000 0.8000 0.319 0.319 0.323 0.316 0.316 50,705 0.3156 1.25%
2003-05-02 0 0.800 0.800 0.830 0.800 0.800 100,000 80,000 0.8000 0.316 0.316 0.327 0.316 0.316 253,524 0.3156 0.00%
2003-04-30 0 0.800 0.770 0.820 - - 0 0 - 0.316 0.304 0.323 - - 0 - 0.00%
2003-04-29 0 0.800 0.780 0.810 0.800 0.800 100,000 80,000 0.8000 0.316 0.308 0.319 0.316 0.316 253,524 0.3156 8.11%
2003-04-28 0 0.740 0.740 - 0.740 0.770 76,000 57,920 0.7621 0.292 0.292 - 0.292 0.304 192,678 0.3006 -3.90%
2003-04-25 0 0.770 0.770 0.820 0.770 0.820 146,000 115,220 0.7892 0.304 0.304 0.323 0.304 0.323 370,145 0.3113 -6.10%
2003-04-24 0 0.820 0.820 0.830 0.820 0.820 108,000 88,560 0.8200 0.323 0.323 0.327 0.323 0.323 273,806 0.3234 0.00%
2003-04-23 0 0.820 0.820 - - - 0 0 - 0.323 0.323 - - - 0 - 0.00%
2003-04-22 0 0.820 0.820 0.840 0.820 0.820 410,000 336,200 0.8200 0.323 0.323 0.331 0.323 0.323 1,039,449 0.3234 0.00%
2003-04-17 0 0.820 0.820 - 0.820 0.820 48,000 39,360 0.8200 0.323 0.323 - 0.323 0.323 121,692 0.3234 0.00%
2003-04-16 0 0.820 0.820 - 0.820 0.820 60,000 49,200 0.8200 0.323 0.323 - 0.323 0.323 152,114 0.3234 0.00%
2003-04-15 0 0.820 0.820 - 0.820 0.820 128,000 104,960 0.8200 0.323 0.323 - 0.323 0.323 324,511 0.3234 0.00%
2003-04-14 0 0.820 0.820 - 0.820 0.820 140,000 114,800 0.8200 0.323 0.323 - 0.323 0.323 354,934 0.3234 0.00%
2003-04-11 0 0.820 0.820 - 0.820 0.820 60,000 49,200 0.8200 0.323 0.323 - 0.323 0.323 152,114 0.3234 0.00%
2003-04-10 0 0.820 - 0.830 0.820 0.820 100,000 82,000 0.8200 0.323 - 0.327 0.323 0.323 253,524 0.3234 0.00%
2003-04-09 0 0.820 0.820 - 0.820 0.820 102,000 83,640 0.8200 0.323 0.323 - 0.323 0.323 258,595 0.3234 0.00%
2003-04-08 0 0.820 0.820 0.850 0.820 0.820 6,000 4,920 0.8200 0.323 0.323 0.335 0.323 0.323 15,211 0.3234 0.00%
2003-04-07 0 0.820 0.820 0.850 - - 0 0 - 0.323 0.323 0.335 - - 0 - 0.00%
2003-04-04 0 0.820 0.820 - 0.820 0.820 94,000 77,080 0.8200 0.323 0.323 - 0.323 0.323 238,313 0.3234 0.00%
2003-04-03 0 0.820 0.820 0.850 - - 20,000 16,400 0.8200 0.323 0.323 0.335 - - 50,705 0.3234 0.00%
2003-04-02 0 0.820 0.820 - 0.820 0.830 40,000 33,000 0.8250 0.323 0.323 - 0.323 0.327 101,410 0.3254 0.00%
2003-04-01 0 0.820 0.820 - 0.820 0.820 62,000 50,840 0.8200 0.323 0.323 - 0.323 0.323 157,185 0.3234 0.00%
2003-03-31 0 0.820 0.820 0.850 0.820 0.820 414,000 339,480 0.8200 0.323 0.323 0.335 0.323 0.323 1,049,590 0.3234 0.00%
2003-03-28 0 0.820 0.820 0.850 - - 0 0 - 0.323 0.323 0.335 - - 0 - 0.00%
2003-03-27 0 0.820 0.820 0.880 0.820 0.830 126,000 103,660 0.8227 0.323 0.323 0.347 0.323 0.327 319,440 0.3245 0.00%
2003-03-26 0 0.820 0.820 0.890 0.820 0.830 66,000 54,420 0.8245 0.323 0.323 0.351 0.323 0.327 167,326 0.3252 -1.20%
2003-03-25 0 0.830 0.830 0.850 0.820 0.820 10,000 8,200 0.8200 0.327 0.327 0.335 0.323 0.323 25,352 0.3234 1.22%
2003-03-24 0 0.820 0.820 - 0.820 0.820 26,000 21,320 0.8200 0.323 0.323 - 0.323 0.323 65,916 0.3234 0.00%
2003-03-21 0 0.820 0.820 - 0.820 0.820 30,000 24,600 0.8200 0.323 0.323 - 0.323 0.323 76,057 0.3234 -2.38%
2003-03-20 0 0.840 0.840 - 0.820 0.840 16,000 13,360 0.8350 0.331 0.331 - 0.323 0.331 40,564 0.3294 -1.18%
2003-03-19 0 0.850 0.830 0.900 0.850 0.850 70,000 59,500 0.8500 0.335 0.327 0.355 0.335 0.335 177,467 0.3353 0.00%
2003-03-18 0 0.850 0.820 0.920 - - 0 0 - 0.335 0.323 0.363 - - 0 - 0.00%
2003-03-17 0 0.850 0.830 0.880 0.820 0.850 120,000 98,800 0.8233 0.335 0.327 0.347 0.323 0.335 304,229 0.3248 3.66%
2003-03-14 0 0.820 0.820 0.880 0.820 0.820 6,000 4,920 0.8200 0.323 0.323 0.347 0.323 0.323 15,211 0.3234 0.00%
2003-03-13 0 0.820 0.820 0.890 0.820 0.820 54,000 44,280 0.8200 0.323 0.323 0.351 0.323 0.323 136,903 0.3234 0.00%
2003-03-12 0 0.820 0.820 0.850 - - 0 0 - 0.323 0.323 0.335 - - 0 - 0.00%
2003-03-11 0 0.820 0.820 0.850 0.820 0.820 70,000 57,400 0.8200 0.323 0.323 0.335 0.323 0.323 177,467 0.3234 0.00%
2003-03-10 0 0.820 0.820 0.890 0.820 0.820 170,000 139,400 0.8200 0.323 0.323 0.351 0.323 0.323 430,991 0.3234 0.00%
2003-03-07 0 0.820 0.820 - 0.820 0.820 380,000 311,600 0.8200 0.323 0.323 - 0.323 0.323 963,392 0.3234 0.00%
2003-03-06 0 0.820 0.820 0.830 0.820 0.820 174,000 142,680 0.8200 0.323 0.323 0.327 0.323 0.323 441,132 0.3234 0.00%
2003-03-05 0 0.820 0.820 0.830 0.820 0.830 210,000 173,500 0.8262 0.323 0.323 0.327 0.323 0.327 532,401 0.3259 0.00%
2003-03-04 0 0.820 0.820 0.830 0.820 0.820 100,000 82,000 0.8200 0.323 0.323 0.327 0.323 0.323 253,524 0.3234 2.50%
2003-03-03 0 0.800 0.800 0.830 0.800 0.800 10,000 8,000 0.8000 0.316 0.316 0.327 0.316 0.316 25,352 0.3156 0.00%
2003-02-28 0 0.800 0.800 0.850 0.800 0.800 80,000 64,000 0.8000 0.316 0.316 0.335 0.316 0.316 202,819 0.3156 0.00%
2003-02-27 0 0.800 0.800 - 0.800 0.800 10,000 8,000 0.8000 0.316 0.316 - 0.316 0.316 25,352 0.3156 0.00%
2003-02-26 0 0.800 0.800 - 0.800 0.800 2,000 1,600 0.8000 0.316 0.316 - 0.316 0.316 5,070 0.3156 0.00%
2003-02-25 0 0.800 0.800 - 0.800 0.800 80,000 64,000 0.8000 0.316 0.316 - 0.316 0.316 202,819 0.3156 0.00%
2003-02-24 0 0.800 0.800 0.830 0.800 0.800 2,000 1,600 0.8000 0.316 0.316 0.327 0.316 0.316 5,070 0.3156 -1.23%
2003-02-21 0 0.810 0.800 0.850 - - 0 0 - 0.319 0.316 0.335 - - 0 - 0.00%
2003-02-20 0 0.810 0.810 0.830 0.800 0.810 64,000 51,800 0.8094 0.319 0.319 0.327 0.316 0.319 162,255 0.3192 0.00%
2003-02-19 0 0.810 0.800 0.830 0.810 0.810 20,000 16,200 0.8100 0.319 0.316 0.327 0.319 0.319 50,705 0.3195 1.25%
2003-02-18 0 0.800 0.800 0.820 0.800 0.800 20,000 16,000 0.8000 0.316 0.316 0.323 0.316 0.316 50,705 0.3156 -1.23%
2003-02-17 0 0.810 0.800 0.810 0.810 0.810 20,000 16,200 0.8100 0.319 0.316 0.319 0.319 0.319 50,705 0.3195 0.00%
2003-02-14 0 0.810 0.800 0.830 0.810 0.820 70,000 57,200 0.8171 0.319 0.316 0.327 0.319 0.323 177,467 0.3223 1.25%
2003-02-13 0 0.800 0.800 0.820 0.800 0.810 170,000 136,500 0.8029 0.316 0.316 0.323 0.316 0.319 430,991 0.3167 -1.23%
2003-02-12 0 0.810 0.810 0.830 0.790 0.800 240,000 189,900 0.7913 0.319 0.319 0.327 0.312 0.316 608,458 0.3121 1.25%
2003-02-11 0 0.800 0.780 - - - 0 0 - 0.316 0.308 - - - 0 - 0.00%
2003-02-10 0 0.800 0.790 0.800 - - 0 0 - 0.316 0.312 0.316 - - 0 - 0.00%
2003-02-07 0 0.800 0.780 0.820 0.800 0.800 30,000 24,000 0.8000 0.316 0.308 0.323 0.316 0.316 76,057 0.3156 0.00%
2003-02-06 0 0.800 0.780 0.820 - - 0 0 - 0.316 0.308 0.323 - - 0 - 0.00%
2003-02-05 0 0.800 0.780 0.800 0.800 0.800 28,000 22,400 0.8000 0.316 0.308 0.316 0.316 0.316 70,987 0.3156 1.27%
2003-02-04 0 0.790 0.780 0.860 - - 0 0 - 0.312 0.308 0.339 - - 0 - 0.00%
2003-01-30 0 0.790 0.780 0.820 - - 0 0 - 0.312 0.308 0.323 - - 0 - 0.00%
2003-01-29 0 0.790 0.790 0.810 - - 0 0 - 0.312 0.312 0.319 - - 0 - 1.28%
2003-01-28 0 0.780 0.780 0.820 0.780 0.820 100,200 78,548 0.7839 0.308 0.308 0.323 0.308 0.323 254,031 0.3092 -4.88%
2003-01-27 0 0.820 0.780 0.820 - - 0 0 - 0.323 0.308 0.323 - - 0 - 0.00%
2003-01-24 0 0.820 0.780 0.860 - - 0 0 - 0.323 0.308 0.339 - - 0 - 0.00%
2003-01-23 0 0.820 0.790 0.870 - - 0 0 - 0.323 0.312 0.343 - - 0 - 0.00%
2003-01-22 0 0.820 0.790 0.850 0.820 0.820 20,000 16,400 0.8200 0.323 0.312 0.335 0.323 0.323 50,705 0.3234 3.80%
2003-01-21 0 0.790 0.790 0.830 - - 0 0 - 0.312 0.312 0.327 - - 0 - 0.00%
2003-01-20 0 0.790 0.790 0.830 0.790 0.790 20,000 15,800 0.7900 0.312 0.312 0.327 0.312 0.312 50,705 0.3116 1.28%
2003-01-17 0 0.780 0.780 0.820 0.780 0.810 10,000 8,040 0.8040 0.308 0.308 0.323 0.308 0.319 25,352 0.3171 -3.70%
2003-01-16 0 0.810 0.810 0.880 - - 0 0 - 0.319 0.319 0.347 - - 0 - 0.00%
2003-01-15 0 0.810 0.810 0.870 0.800 0.820 52,000 41,880 0.8054 0.319 0.319 0.343 0.316 0.323 131,833 0.3177 1.25%
2003-01-14 0 0.800 0.800 0.870 - - 0 0 - 0.316 0.316 0.343 - - 0 - 0.00%
2003-01-13 0 0.800 0.800 0.850 - - 0 0 - 0.316 0.316 0.335 - - 0 - 1.27%
2003-01-10 0 0.800 0.790 0.840 - - 0 0 - 0.312 0.308 0.327 - - 0 - 0.00%
2003-01-09 0 0.800 0.790 0.830 - - 0 0 - 0.312 0.308 0.323 - - 0 - 0.00%
2003-01-08 0 0.800 0.800 0.840 - - 0 0 - 0.312 0.312 0.327 - - 0 - 2.56%
2003-01-07 0 0.780 0.780 0.820 0.780 0.780 22,000 17,160 0.7800 0.304 0.304 0.319 0.304 0.304 56,481 0.3038 -2.50%
2003-01-06 0 0.800 0.780 0.800 0.800 0.800 10,000 8,000 0.8000 0.312 0.304 0.312 0.312 0.312 25,673 0.3116 0.00%
2003-01-03 0 0.800 0.800 - 0.790 0.800 48,000 38,120 0.7942 0.312 0.312 - 0.308 0.312 123,232 0.3093 2.56%
2003-01-02 0 0.780 0.780 0.800 0.780 0.780 30,000 23,400 0.7800 0.304 0.304 0.312 0.304 0.304 77,020 0.3038 0.00%
2002-12-31 0 0.780 0.780 0.840 - - 0 0 - 0.304 0.304 0.327 - - 0 - 0.00%
2002-12-30 0 0.780 0.780 0.820 0.780 0.780 10,000 7,800 0.7800 0.304 0.304 0.319 0.304 0.304 25,673 0.3038 -1.27%
2002-12-27 0 0.790 0.790 0.800 0.790 0.800 50,000 39,900 0.7980 0.308 0.308 0.312 0.308 0.312 128,367 0.3108 -1.25%
2002-12-24 0 0.800 0.800 0.820 0.800 0.800 24,000 19,200 0.8000 0.312 0.312 0.319 0.312 0.312 61,616 0.3116 -1.23%
2002-12-23 0 0.810 0.800 0.820 0.810 0.910 130,000 108,700 0.8362 0.316 0.312 0.319 0.316 0.354 333,753 0.3257 -2.41%
2002-12-20 0 0.830 0.800 0.830 0.800 0.830 80,000 64,320 0.8040 0.323 0.312 0.323 0.312 0.323 205,387 0.3132 2.47%
2002-12-19 0 0.810 0.810 0.830 0.810 0.810 48,000 38,880 0.8100 0.316 0.316 0.323 0.316 0.316 123,232 0.3155 3.85%
2002-12-18 0 0.780 0.780 0.830 0.780 0.780 100,000 78,000 0.7800 0.304 0.304 0.323 0.304 0.304 256,733 0.3038 -2.50%
2002-12-17 0 0.800 0.780 0.820 - - 0 0 - 0.312 0.304 0.319 - - 0 - 0.00%
2002-12-16 0 0.800 0.780 0.820 - - 0 0 - 0.312 0.304 0.319 - - 0 - 0.00%
2002-12-13 0 0.800 0.800 0.840 0.800 0.800 76,000 60,800 0.8000 0.312 0.312 0.327 0.312 0.312 195,117 0.3116 1.27%
2002-12-12 0 0.790 0.790 0.830 - - 0 0 - 0.308 0.308 0.323 - - 0 - 0.00%
2002-12-11 0 0.790 0.780 0.830 - - 0 0 - 0.308 0.304 0.323 - - 0 - 0.00%
2002-12-10 0 0.790 0.790 0.800 0.790 0.790 10,000 7,900 0.7900 0.308 0.308 0.312 0.308 0.308 25,673 0.3077 0.00%
2002-12-09 0 0.790 0.790 0.820 0.790 0.790 30,000 23,700 0.7900 0.308 0.308 0.319 0.308 0.308 77,020 0.3077 0.00%
2002-12-06 0 0.790 0.790 0.800 0.790 0.790 26,000 20,540 0.7900 0.308 0.308 0.312 0.308 0.308 66,751 0.3077 -1.25%
2002-12-05 0 0.800 0.790 0.800 0.790 0.800 20,000 15,940 0.7970 0.312 0.308 0.312 0.308 0.312 51,347 0.3104 0.00%
2002-12-04 0 0.800 0.800 0.820 - - 0 0 - 0.312 0.312 0.319 - - 0 - 0.00%
2002-12-03 0 0.800 0.800 0.820 0.790 0.800 50,000 39,800 0.7960 0.312 0.312 0.319 0.308 0.312 128,367 0.3100 1.27%
2002-12-02 0 0.790 0.790 0.820 0.780 0.790 56,000 43,880 0.7836 0.308 0.308 0.319 0.304 0.308 143,771 0.3052 -1.25%
2002-11-29 0 0.800 0.800 0.820 0.800 0.800 10,000 8,000 0.8000 0.312 0.312 0.319 0.312 0.312 25,673 0.3116 0.00%
2002-11-28 0 0.800 0.800 0.820 0.790 0.800 30,000 23,980 0.7993 0.312 0.312 0.319 0.308 0.312 77,020 0.3113 1.27%
2002-11-27 0 0.790 0.790 0.820 0.790 0.790 24,000 18,960 0.7900 0.308 0.308 0.319 0.308 0.308 61,616 0.3077 0.00%
2002-11-26 0 0.790 0.790 0.810 0.790 0.800 132,000 105,080 0.7961 0.308 0.308 0.316 0.308 0.312 338,888 0.3101 0.00%
2002-11-25 0 0.790 0.790 0.800 0.790 0.790 138,000 109,020 0.7900 0.308 0.308 0.312 0.308 0.308 354,292 0.3077 0.00%
2002-11-22 0 0.790 0.790 0.820 0.790 0.800 108,000 85,820 0.7946 0.308 0.308 0.319 0.308 0.312 277,272 0.3095 -1.25%
2002-11-21 0 0.800 0.790 0.820 0.800 0.800 36,000 28,800 0.8000 0.312 0.308 0.319 0.312 0.312 92,424 0.3116 -2.44%
2002-11-20 0 0.820 0.790 0.820 0.780 0.820 124,000 98,920 0.7977 0.319 0.308 0.319 0.304 0.319 318,349 0.3107 7.89%
2002-11-19 0 0.760 0.760 0.780 0.750 0.750 14,000 10,500 0.7500 0.296 0.296 0.304 0.292 0.292 35,943 0.2921 0.00%
2002-11-18 0 0.760 0.750 0.780 0.760 0.760 50,000 38,000 0.7600 0.296 0.292 0.304 0.296 0.296 128,367 0.2960 1.33%
2002-11-15 0 0.750 0.750 0.800 - - 0 0 - 0.292 0.292 0.312 - - 0 - 4.17%
2002-11-14 0 0.720 0.720 - 0.720 0.720 22,000 15,840 0.7200 0.280 0.280 - 0.280 0.280 56,481 0.2804 -2.70%
2002-11-13 0 0.740 0.680 0.750 - - 0 0 - 0.288 0.265 0.292 - - 0 - 0.00%
2002-11-12 0 0.740 0.740 - 0.660 0.680 32,000 21,720 0.6788 0.288 0.288 - 0.257 0.265 82,155 0.2644 0.00%
2002-11-11 0 0.740 0.700 - - - 0 0 - 0.288 0.273 - - - 0 - 0.00%
2002-11-08 0 0.740 0.730 0.820 0.740 0.740 140,000 103,600 0.7400 0.288 0.284 0.319 0.288 0.288 359,427 0.2882 -2.63%
2002-11-07 0 0.760 0.760 0.830 0.760 0.760 26,000 19,760 0.7600 0.296 0.296 0.323 0.296 0.296 66,751 0.2960 -2.56%
2002-11-06 0 0.780 0.730 0.800 0.730 0.780 60,000 44,300 0.7383 0.304 0.284 0.312 0.284 0.304 154,040 0.2876 -1.27%
2002-11-05 0 0.790 0.830 0.840 0.730 0.790 34,000 26,740 0.7865 0.308 0.323 0.327 0.284 0.308 87,289 0.3063 -5.95%
2002-11-04 0 0.840 0.840 - 0.820 0.820 6,000 4,920 0.8200 0.327 0.327 - 0.319 0.319 15,404 0.3194 5.00%
2002-11-01 0 0.800 0.800 0.870 0.800 0.800 20,000 16,000 0.8000 0.312 0.312 0.339 0.312 0.312 51,347 0.3116 -6.98%
2002-10-31 0 0.860 0.800 0.860 - - 0 0 - 0.335 0.312 0.335 - - 0 - 0.00%
2002-10-30 0 0.860 0.800 0.860 - - 0 0 - 0.335 0.312 0.335 - - 0 - -1.15%
2002-10-29 0 0.870 0.790 0.870 - - 0 0 - 0.339 0.308 0.339 - - 0 - 0.00%
2002-10-28 0 0.870 - 0.890 0.870 0.870 10,000 8,700 0.8700 0.339 - 0.347 0.339 0.339 25,673 0.3389 0.00%
2002-10-25 0 0.870 0.820 0.900 - - 0 0 - 0.339 0.319 0.351 - - 0 - 0.00%
2002-10-24 0 0.870 0.810 0.870 - - 0 0 - 0.339 0.316 0.339 - - 0 - 0.00%
2002-10-23 0 0.870 0.840 0.890 0.870 0.870 60,000 52,200 0.8700 0.339 0.327 0.347 0.339 0.339 154,040 0.3389 0.00%
2002-10-22 0 0.870 0.870 0.880 0.870 0.870 60,000 52,200 0.8700 0.339 0.339 0.343 0.339 0.339 154,040 0.3389 -1.14%
2002-10-21 0 0.880 0.870 0.890 0.870 0.880 70,000 61,100 0.8729 0.343 0.339 0.347 0.339 0.343 179,713 0.3400 1.15%
2002-10-18 0 0.870 0.870 0.890 0.870 0.870 160,000 139,200 0.8700 0.339 0.339 0.347 0.339 0.339 410,773 0.3389 0.00%
2002-10-17 0 0.870 0.870 0.900 0.870 0.870 30,000 26,100 0.8700 0.339 0.339 0.351 0.339 0.339 77,020 0.3389 0.00%
2002-10-16 0 0.870 0.870 0.880 0.870 0.870 14,000 12,180 0.8700 0.339 0.339 0.343 0.339 0.339 35,943 0.3389 0.00%
2002-10-15 0 0.870 0.870 0.890 0.870 0.870 60,000 52,200 0.8700 0.339 0.339 0.347 0.339 0.339 154,040 0.3389 0.00%
2002-10-11 0 0.870 0.870 0.890 0.870 0.870 350,000 304,500 0.8700 0.339 0.339 0.347 0.339 0.339 898,567 0.3389 0.00%
2002-10-10 0 0.870 0.870 0.880 0.860 0.870 298,000 259,100 0.8695 0.339 0.339 0.343 0.335 0.339 765,065 0.3387 0.00%
2002-10-09 0 0.870 0.870 0.880 0.870 0.870 110,000 95,700 0.8700 0.339 0.339 0.343 0.339 0.339 282,407 0.3389 0.00%
2002-10-08 0 0.870 0.870 0.880 0.870 0.870 200,000 174,000 0.8700 0.339 0.339 0.343 0.339 0.339 513,467 0.3389 0.00%
2002-10-07 0 0.870 0.870 0.880 0.870 0.870 454,000 394,980 0.8700 0.339 0.339 0.343 0.339 0.339 1,165,569 0.3389 0.00%
2002-10-04 0 0.870 0.870 0.880 0.870 0.880 230,000 200,300 0.8709 0.339 0.339 0.343 0.339 0.343 590,487 0.3392 0.00%
2002-10-03 0 0.870 0.870 0.890 0.870 0.870 114,000 99,180 0.8700 0.339 0.339 0.347 0.339 0.339 292,676 0.3389 0.00%
2002-10-02 0 0.870 0.870 0.890 0.870 0.870 70,000 60,900 0.8700 0.339 0.339 0.347 0.339 0.339 179,713 0.3389 -1.14%
2002-09-30 0 0.880 0.880 0.890 0.870 0.870 60,000 52,200 0.8700 0.343 0.343 0.347 0.339 0.339 154,040 0.3389 1.15%
2002-09-27 0 0.870 0.870 0.900 0.870 0.870 200,000 174,000 0.8700 0.339 0.339 0.351 0.339 0.339 513,467 0.3389 -2.25%
2002-09-26 0 0.890 0.870 0.890 0.880 0.890 172,000 151,760 0.8823 0.347 0.339 0.347 0.343 0.347 441,581 0.3437 2.30%
2002-09-25 0 0.870 0.870 0.890 0.870 0.880 264,000 230,940 0.8748 0.339 0.339 0.347 0.339 0.343 677,776 0.3407 0.00%
2002-09-24 0 0.870 0.870 0.880 0.870 0.870 16,000 13,920 0.8700 0.339 0.339 0.343 0.339 0.339 41,077 0.3389 0.00%
2002-09-23 0 0.870 0.870 0.880 0.870 0.870 22,000 19,140 0.8700 0.339 0.339 0.343 0.339 0.339 56,481 0.3389 0.00%
2002-09-20 0 0.870 0.870 0.900 0.870 0.870 92,000 80,040 0.8700 0.339 0.339 0.351 0.339 0.339 236,195 0.3389 0.00%
2002-09-19 0 0.870 0.870 0.900 - - 0 0 - 0.339 0.339 0.351 - - 0 - 0.00%
2002-09-18 0 0.870 0.870 0.900 0.870 0.870 82,000 71,340 0.8700 0.339 0.339 0.351 0.339 0.339 210,521 0.3389 -1.14%
2002-09-17 0 0.880 0.880 0.920 0.870 0.870 70,000 60,900 0.8700 0.343 0.343 0.358 0.339 0.339 179,713 0.3389 1.15%
2002-09-16 0 0.870 0.870 0.920 0.870 0.870 332,000 288,840 0.8700 0.339 0.339 0.358 0.339 0.339 852,355 0.3389 0.00%
2002-09-13 0 0.870 0.870 0.880 0.870 0.870 160,000 139,200 0.8700 0.339 0.339 0.343 0.339 0.339 410,773 0.3389 -2.25%
2002-09-12 0 0.890 0.890 0.980 0.870 0.870 10,000 8,700 0.8700 0.347 0.347 0.382 0.339 0.339 25,673 0.3389 2.30%
2002-09-11 0 0.870 0.870 0.900 - - 0 0 - 0.339 0.339 0.351 - - 0 - 0.00%
2002-09-10 0 0.870 0.870 0.900 0.870 0.880 70,000 61,500 0.8786 0.339 0.339 0.351 0.339 0.343 179,713 0.3422 0.00%
2002-09-09 0 0.870 0.870 0.900 0.870 0.870 30,000 26,100 0.8700 0.339 0.339 0.351 0.339 0.339 77,020 0.3389 0.00%
2002-09-06 0 0.870 0.870 0.950 0.870 0.870 154,000 133,980 0.8700 0.339 0.339 0.370 0.339 0.339 395,369 0.3389 -1.14%
2002-09-05 0 0.880 0.870 0.880 0.880 0.880 50,000 44,000 0.8800 0.343 0.339 0.343 0.343 0.343 128,367 0.3428 1.15%
2002-09-04 0 0.870 0.870 0.890 0.870 0.870 184,000 160,080 0.8700 0.339 0.339 0.347 0.339 0.339 472,389 0.3389 0.00%
2002-09-03 0 0.870 0.870 0.880 0.870 0.880 128,000 111,760 0.8731 0.339 0.339 0.343 0.339 0.343 328,619 0.3401 -1.14%
2002-09-02 0 0.880 0.880 0.900 0.870 0.880 292,000 254,720 0.8723 0.343 0.343 0.351 0.339 0.343 749,661 0.3398 -2.22%
2002-08-30 0 0.900 - 0.920 - - 0 0 - 0.351 - 0.358 - - 0 - 0.00%
2002-08-29 0 0.900 - 0.920 - - 0 0 - 0.351 - 0.358 - - 0 - 0.00%
2002-08-28 0 0.900 - 0.910 - - 0 0 - 0.351 - 0.354 - - 0 - 0.00%
2002-08-27 0 0.900 - 0.900 - - 0 0 - 0.351 - 0.351 - - 0 - 0.00%
2002-08-26 0 0.900 - 0.900 - - 0 0 - 0.351 - 0.351 - - 0 - 0.00%
2002-08-23 0 0.900 0.830 0.930 - - 0 0 - 0.351 0.323 0.362 - - 0 - 0.00%
2002-08-22 0 0.900 0.900 - - - 0 0 - 0.351 0.351 - - - 0 - 2.27%
2002-08-21 0 0.880 0.800 0.920 - - 0 0 - 0.343 0.312 0.358 - - 0 - 0.00%
2002-08-20 0 0.880 - 0.900 - - 0 0 - 0.343 - 0.351 - - 0 - 0.00%
2002-08-19 0 0.880 0.840 0.880 0.750 0.880 94,000 73,520 0.7821 0.343 0.327 0.343 0.292 0.343 241,329 0.3046 8.64%
2002-08-16 0 0.810 0.810 0.850 - - 0 0 - 0.316 0.316 0.331 - - 0 - 2.53%
2002-08-15 0 0.810 0.810 0.860 0.800 0.800 12,000 9,600 0.8000 0.308 0.308 0.327 0.304 0.304 31,588 0.3039 1.25%
2002-08-14 0 0.800 0.780 0.800 0.740 0.800 98,000 75,720 0.7727 0.304 0.296 0.304 0.281 0.304 257,968 0.2935 2.56%
2002-08-13 0 0.780 0.760 - 0.760 0.780 46,000 35,360 0.7687 0.296 0.289 - 0.289 0.296 121,087 0.2920 0.00%
2002-08-12 0 0.780 0.780 0.810 0.780 0.780 10,000 7,800 0.7800 0.296 0.296 0.308 0.296 0.296 26,323 0.2963 -4.88%
2002-08-09 0 0.820 0.820 0.860 0.780 0.840 62,000 49,440 0.7974 0.312 0.312 0.327 0.296 0.319 163,204 0.3029 -2.38%
2002-08-08 0 0.840 0.840 0.850 0.800 0.840 12,000 10,000 0.8333 0.319 0.319 0.323 0.304 0.319 31,588 0.3166 -4.55%
2002-08-07 0 0.880 - 0.880 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
2002-08-06 0 0.880 - 0.880 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
2002-08-05 0 0.880 - 0.900 - - 0 0 - 0.334 - 0.342 - - 0 - 0.00%
2002-08-02 0 0.880 0.820 0.880 - - 0 0 - 0.334 0.312 0.334 - - 0 - 0.00%
2002-08-01 0 0.880 0.880 - 0.880 0.880 108,000 95,040 0.8800 0.334 0.334 - 0.334 0.334 284,292 0.3343 0.00%
2002-07-31 0 0.880 0.880 0.890 0.880 0.880 126,000 110,880 0.8800 0.334 0.334 0.338 0.334 0.334 331,673 0.3343 0.00%
2002-07-30 0 0.880 0.880 0.950 0.880 0.880 136,000 119,680 0.8800 0.334 0.334 0.361 0.334 0.334 357,997 0.3343 -2.22%
2002-07-29 0 0.900 0.900 0.940 0.880 0.880 178,000 156,640 0.8800 0.342 0.342 0.357 0.334 0.334 468,555 0.3343 9.76%
2002-07-26 0 0.820 0.820 0.860 0.820 0.880 568,000 499,240 0.8789 0.312 0.312 0.327 0.312 0.334 1,495,163 0.3339 -6.82%
2002-07-25 0 0.880 0.880 0.940 0.880 0.890 82,000 72,660 0.8861 0.334 0.334 0.357 0.334 0.338 215,851 0.3366 0.00%
2002-07-24 0 0.880 0.880 0.900 0.880 0.880 112,000 98,560 0.8800 0.334 0.334 0.342 0.334 0.334 294,821 0.3343 -2.22%
2002-07-23 0 0.900 0.880 0.950 0.880 0.900 60,000 53,800 0.8967 0.342 0.334 0.361 0.334 0.342 157,940 0.3406 2.27%
2002-07-22 0 0.880 0.850 0.880 0.880 0.880 160,000 140,800 0.8800 0.334 0.323 0.334 0.334 0.334 421,173 0.3343 -3.30%
2002-07-19 0 0.910 0.910 0.930 0.880 0.900 150,000 132,580 0.8839 0.346 0.346 0.353 0.334 0.342 394,849 0.3358 0.00%
2002-07-18 0 0.910 0.910 1.000 0.900 0.900 6,000 5,400 0.9000 0.346 0.346 0.380 0.342 0.342 15,794 0.3419 -1.09%
2002-07-17 0 0.920 0.920 1.000 0.900 0.900 28,000 25,200 0.9000 0.350 0.350 0.380 0.342 0.342 73,705 0.3419 -1.08%
2002-07-16 0 0.930 0.900 1.000 0.900 0.930 40,000 36,720 0.9180 0.353 0.342 0.380 0.342 0.353 105,293 0.3487 0.00%
2002-07-15 0 0.930 0.920 0.980 - - 0 0 - 0.353 0.350 0.372 - - 0 - 0.00%
2002-07-12 0 0.930 0.980 1.000 0.930 0.970 14,000 13,100 0.9357 0.353 0.372 0.380 0.353 0.368 36,853 0.3555 2.20%
2002-07-11 0 0.910 0.910 0.950 0.910 0.950 14,000 12,900 0.9214 0.346 0.346 0.361 0.346 0.361 36,853 0.3500 -1.09%
2002-07-10 0 0.920 0.920 0.970 0.910 0.910 4,000 3,640 0.9100 0.350 0.350 0.368 0.346 0.346 10,529 0.3457 -6.12%
2002-07-09 0 0.980 0.920 0.990 - - 0 0 - 0.372 0.350 0.376 - - 0 - 0.00%
2002-07-08 0 0.980 0.920 0.990 - - 0 0 - 0.372 0.350 0.376 - - 0 - 0.00%
2002-07-05 0 0.980 0.970 0.980 0.940 0.980 26,000 25,080 0.9646 0.372 0.368 0.372 0.357 0.372 68,441 0.3664 1.03%
2002-07-04 0 0.970 0.920 0.970 - - 0 0 - 0.368 0.350 0.368 - - 0 - -1.02%
2002-07-03 0 0.980 0.930 0.980 - - 0 0 - 0.372 0.353 0.372 - - 0 - 0.00%
2002-07-02 0 0.980 0.910 1.000 - - 0 0 - 0.372 0.346 0.380 - - 0 - 0.00%
2002-06-28 0 0.980 0.960 1.000 0.900 0.980 86,000 80,160 0.9321 0.372 0.365 0.380 0.342 0.372 226,380 0.3541 1.03%
2002-06-27 0 0.970 0.990 1.000 - - 0 0 - 0.368 0.376 0.380 - - 0 - 0.00%
2002-06-26 0 0.970 0.910 0.970 0.910 0.970 32,000 29,240 0.9138 0.368 0.346 0.368 0.346 0.368 84,235 0.3471 0.00%
2002-06-25 0 0.970 0.920 1.000 - - 0 0 - 0.368 0.350 0.380 - - 0 - 0.00%
2002-06-24 0 0.970 0.970 0.980 0.920 0.950 20,000 18,700 0.9350 0.368 0.368 0.372 0.350 0.361 52,647 0.3552 -1.02%
2002-06-21 0 0.980 0.920 1.000 0.980 0.980 10,000 9,800 0.9800 0.372 0.350 0.380 0.372 0.372 26,323 0.3723 0.00%
2002-06-20 0 0.980 0.950 1.000 - - 0 0 - 0.372 0.361 0.380 - - 0 - 0.00%
2002-06-19 0 0.980 0.950 1.000 - - 0 0 - 0.372 0.361 0.380 - - 0 - 0.00%
2002-06-18 0 0.980 0.960 1.000 0.900 0.980 62,000 59,200 0.9548 0.372 0.365 0.380 0.342 0.372 163,204 0.3627 -2.00%
2002-06-17 0 1.000 0.980 1.000 1.000 1.000 140,000 140,000 1.0000 0.380 0.372 0.380 0.380 0.380 368,526 0.3799 -2.91%
2002-06-14 0 1.030 1.000 1.040 - - 0 0 - 0.391 0.380 0.395 - - 0 - 0.00%
2002-06-13 0 1.030 1.030 1.040 1.030 1.030 74,000 76,220 1.0300 0.391 0.391 0.395 0.391 0.391 194,792 0.3913 -0.96%
2002-06-12 0 1.040 1.020 1.040 - - 0 0 - 0.395 0.387 0.395 - - 0 - -0.95%
2002-06-11 0 1.050 1.030 1.050 1.040 1.050 90,000 94,300 1.0478 0.399 0.391 0.399 0.395 0.399 236,910 0.3980 -0.94%
2002-06-10 0 1.060 1.050 1.080 1.060 1.060 30,000 31,800 1.0600 0.403 0.399 0.410 0.403 0.403 78,970 0.4027 0.95%
2002-06-07 0 1.050 1.040 1.100 1.050 1.100 40,000 42,280 1.0570 0.399 0.395 0.418 0.399 0.418 105,293 0.4015 -0.94%
2002-06-06 0 1.060 1.060 1.120 1.060 1.070 36,000 38,340 1.0650 0.403 0.403 0.425 0.403 0.406 94,764 0.4046 -1.85%
2002-06-05 0 1.080 1.070 1.120 1.080 1.080 50,000 54,000 1.0800 0.410 0.406 0.425 0.410 0.410 131,616 0.4103 0.00%
2002-06-04 0 1.080 1.060 1.110 - - 0 0 - 0.410 0.403 0.422 - - 0 - 0.00%
2002-06-03 0 1.080 1.080 1.120 1.050 1.050 50,000 52,500 1.0500 0.410 0.410 0.425 0.399 0.399 131,616 0.3989 0.00%
2002-05-31 0 1.080 1.080 1.130 1.080 1.080 6,000 6,480 1.0800 0.410 0.410 0.429 0.410 0.410 15,794 0.4103 -0.92%
2002-05-30 0 1.090 1.090 1.100 1.090 1.100 164,000 179,660 1.0955 0.414 0.414 0.418 0.414 0.418 431,702 0.4162 -1.80%
2002-05-29 0 1.110 1.110 1.160 1.080 1.160 96,000 104,300 1.0865 0.422 0.422 0.441 0.410 0.441 252,704 0.4127 0.91%
2002-05-28 0 1.100 1.100 1.120 1.100 1.120 116,000 129,400 1.1155 0.418 0.418 0.425 0.418 0.425 305,350 0.4238 -1.79%
2002-05-27 0 1.120 1.100 1.140 1.120 1.120 40,000 44,800 1.1200 0.425 0.418 0.433 0.425 0.425 105,293 0.4255 0.00%
2002-05-24 0 1.120 1.110 1.120 1.080 1.120 196,000 216,860 1.1064 0.425 0.422 0.425 0.410 0.425 515,936 0.4203 0.00%
2002-05-23 0 1.120 1.100 1.120 1.100 1.130 280,000 312,080 1.1146 0.425 0.418 0.425 0.418 0.429 737,052 0.4234 -0.88%
2002-05-22 0 1.130 1.110 1.150 1.100 1.150 176,000 199,420 1.1331 0.429 0.422 0.437 0.418 0.437 463,290 0.4304 0.89%
2002-05-21 0 1.120 1.100 1.140 1.110 1.120 200,000 223,400 1.1170 0.425 0.418 0.433 0.422 0.425 526,466 0.4243 -5.08%
2002-05-17 0 1.180 1.110 - 1.100 1.180 214,000 237,000 1.1075 0.448 0.422 - 0.418 0.448 563,318 0.4207 5.36%
2002-05-16 0 1.120 1.120 1.140 1.120 1.120 6,000 6,720 1.1200 0.425 0.425 0.433 0.425 0.425 15,794 0.4255 -1.75%
2002-05-15 0 1.140 1.120 1.140 1.100 1.150 554,000 621,160 1.1212 0.433 0.425 0.433 0.418 0.437 1,458,310 0.4259 -2.56%
2002-05-14 0 1.170 1.160 1.180 1.170 1.170 46,000 53,820 1.1700 0.444 0.441 0.448 0.444 0.444 121,087 0.4445 0.86%
2002-05-13 0 1.160 1.160 1.170 1.160 1.170 116,000 134,960 1.1634 0.441 0.441 0.444 0.441 0.444 305,350 0.4420 -1.69%
2002-05-10 0 1.180 1.160 1.200 1.180 1.200 290,000 343,100 1.1831 0.448 0.441 0.456 0.448 0.456 763,375 0.4495 -4.07%
2002-05-09 0 1.230 1.220 1.240 1.200 1.250 582,000 719,560 1.2364 0.467 0.463 0.471 0.456 0.475 1,532,015 0.4697 -2.38%
2002-05-08 0 1.260 1.260 1.280 1.250 1.320 1,430,000 1,833,580 1.2822 0.479 0.479 0.486 0.475 0.501 3,764,230 0.4871 0.00%
2002-05-07 0 1.260 1.220 1.260 1.180 1.260 1,392,000 1,706,100 1.2256 0.479 0.463 0.479 0.448 0.479 3,664,202 0.4656 6.78%
2002-05-06 0 1.180 1.160 1.180 1.140 1.180 684,000 790,100 1.1551 0.448 0.441 0.448 0.433 0.448 1,800,513 0.4388 3.51%
2002-05-03 0 1.140 1.110 1.140 1.070 1.140 516,000 567,380 1.0996 0.433 0.422 0.433 0.406 0.433 1,358,282 0.4177 6.54%
2002-05-02 0 1.070 1.070 1.100 1.070 1.100 84,000 91,180 1.0855 0.406 0.406 0.418 0.406 0.418 221,116 0.4124 0.00%
2002-04-30 0 1.070 1.070 1.090 1.070 1.090 316,000 340,420 1.0773 0.406 0.406 0.414 0.406 0.414 831,816 0.4092 -1.83%
2002-04-29 0 1.090 1.050 1.090 - - 100,000 109,000 1.0900 0.414 0.399 0.414 - - 263,233 0.4141 0.00%
2002-04-26 0 1.090 1.060 1.090 1.040 1.090 140,000 151,700 1.0836 0.414 0.403 0.414 0.395 0.414 368,526 0.4116 -0.91%
2002-04-25 0 1.100 1.080 1.130 1.090 1.100 260,000 285,400 1.0977 0.418 0.410 0.429 0.414 0.418 684,405 0.4170 0.00%
2002-04-24 0 1.100 1.100 1.130 1.080 1.160 70,000 76,540 1.0934 0.418 0.418 0.429 0.410 0.441 184,263 0.4154 0.00%
2002-04-23 0 1.100 1.100 1.110 1.100 1.130 400,000 446,600 1.1165 0.418 0.418 0.422 0.418 0.429 1,052,932 0.4241 -4.35%
2002-04-22 0 1.150 1.130 1.150 1.150 1.150 94,000 108,100 1.1500 0.437 0.429 0.437 0.437 0.437 247,439 0.4369 0.00%
2002-04-19 0 1.150 1.150 1.160 1.150 1.160 252,000 291,200 1.1556 0.437 0.437 0.441 0.437 0.441 663,347 0.4390 -0.86%
2002-04-18 0 1.160 1.140 1.170 1.140 1.180 262,000 305,360 1.1655 0.441 0.433 0.444 0.433 0.448 689,670 0.4428 0.87%
2002-04-17 0 1.150 1.140 1.160 1.140 1.160 238,000 274,960 1.1553 0.437 0.433 0.441 0.433 0.441 626,494 0.4389 0.00%
2002-04-16 0 1.150 1.130 1.170 1.130 1.150 176,000 201,680 1.1459 0.437 0.429 0.444 0.429 0.437 463,290 0.4353 -0.86%
2002-04-15 0 1.160 1.150 1.170 1.150 1.180 550,000 641,360 1.1661 0.441 0.437 0.444 0.437 0.448 1,447,781 0.4430 0.87%
2002-04-12 0 1.150 1.150 1.160 1.090 1.150 1,688,000 1,912,480 1.1330 0.437 0.437 0.441 0.414 0.437 4,443,371 0.4304 2.68%
2002-04-11 0 1.120 1.090 1.120 1.080 1.120 790,000 872,980 1.1050 0.425 0.414 0.425 0.410 0.425 2,079,540 0.4198 6.67%
2002-04-10 0 1.050 1.050 1.070 1.050 1.080 358,000 380,860 1.0639 0.399 0.399 0.406 0.399 0.410 942,374 0.4041 -2.78%
2002-04-09 0 1.080 1.080 1.100 1.050 1.120 1,496,000 1,621,320 1.0838 0.410 0.410 0.418 0.399 0.425 3,937,964 0.4117 -4.42%
2002-04-08 0 1.130 1.120 1.140 1.130 1.180 506,000 583,180 1.1525 0.429 0.425 0.433 0.429 0.448 1,331,958 0.4378 -1.74%
2002-04-04 0 1.150 1.150 1.170 1.110 1.210 2,198,000 2,540,740 1.1559 0.437 0.437 0.444 0.422 0.460 5,785,859 0.4391 -4.96%
2002-04-03 0 1.210 1.170 1.210 1.170 1.300 2,382,000 2,913,820 1.2233 0.460 0.444 0.460 0.444 0.494 6,270,207 0.4647 -5.47%
2002-04-02 0 1.280 1.270 1.280 1.100 1.300 5,142,000 6,181,400 1.2021 0.486 0.482 0.486 0.418 0.494 13,535,435 0.4567 17.43%
2002-03-28 0 1.090 1.080 1.090 1.010 1.100 1,460,000 1,570,400 1.0756 0.414 0.410 0.414 0.384 0.418 3,843,200 0.4086 5.83%
2002-03-27 0 1.030 1.020 1.050 0.920 1.030 1,344,000 1,331,400 0.9906 0.391 0.387 0.399 0.350 0.391 3,537,850 0.3763 9.57%
2002-03-26 0 0.940 0.910 0.940 0.900 0.940 66,000 60,480 0.9164 0.357 0.346 0.357 0.342 0.357 173,734 0.3481 4.44%
2002-03-25 0 0.900 0.890 0.960 0.890 0.900 170,000 152,700 0.8982 0.342 0.338 0.365 0.338 0.342 447,496 0.3412 2.27%
2002-03-22 0 0.880 0.880 0.900 0.880 0.880 152,000 133,760 0.8800 0.334 0.334 0.342 0.334 0.334 400,114 0.3343 0.00%
2002-03-21 0 0.880 0.880 0.900 0.880 0.890 186,000 163,940 0.8814 0.334 0.334 0.342 0.334 0.338 489,613 0.3348 -2.22%
2002-03-20 0 0.900 0.880 0.900 0.880 0.900 100,000 88,080 0.8808 0.342 0.334 0.342 0.334 0.342 263,233 0.3346 2.27%
2002-03-19 0 0.880 0.880 0.900 0.880 0.890 70,000 62,240 0.8891 0.334 0.334 0.342 0.334 0.338 184,263 0.3378 -1.12%
2002-03-18 0 0.890 0.890 0.900 0.890 0.900 74,000 66,340 0.8965 0.338 0.338 0.342 0.338 0.342 194,792 0.3406 0.00%
2002-03-15 0 0.890 0.890 0.910 0.890 0.890 20,000 17,800 0.8900 0.338 0.338 0.346 0.338 0.338 52,647 0.3381 0.00%
2002-03-14 0 0.890 0.880 0.900 0.890 0.890 2,000 1,780 0.8900 0.338 0.334 0.342 0.338 0.338 5,265 0.3381 1.14%
2002-03-13 0 0.880 0.880 0.890 0.880 0.890 430,000 379,020 0.8814 0.334 0.334 0.338 0.334 0.338 1,131,901 0.3349 -5.38%
2002-03-12 0 0.930 0.890 0.930 0.880 0.930 64,000 56,920 0.8894 0.353 0.338 0.353 0.334 0.353 168,469 0.3379 5.68%
2002-03-11 0 0.880 0.880 0.900 0.880 0.890 114,000 100,480 0.8814 0.334 0.334 0.342 0.334 0.338 300,085 0.3348 0.00%
2002-03-08 0 0.880 0.880 0.900 0.880 0.880 130,000 114,400 0.8800 0.334 0.334 0.342 0.334 0.334 342,203 0.3343 0.00%
2002-03-07 0 0.880 0.880 0.920 0.880 0.880 26,000 22,880 0.8800 0.334 0.334 0.350 0.334 0.334 68,441 0.3343 0.00%
2002-03-06 0 0.880 0.880 0.920 - - 0 0 - 0.334 0.334 0.350 - - 0 - 0.00%
2002-03-05 0 0.880 0.880 0.950 0.880 0.880 16,000 14,080 0.8800 0.334 0.334 0.361 0.334 0.334 42,117 0.3343 0.00%
2002-03-04 0 0.880 0.880 0.900 0.880 0.880 10,000 8,800 0.8800 0.334 0.334 0.342 0.334 0.334 26,323 0.3343 0.00%
2002-03-01 0 0.880 0.880 0.900 0.880 0.880 96,000 84,480 0.8800 0.334 0.334 0.342 0.334 0.334 252,704 0.3343 0.00%
2002-02-28 0 0.880 0.880 0.890 0.880 0.880 178,000 156,640 0.8800 0.334 0.334 0.338 0.334 0.334 468,555 0.3343 0.00%
2002-02-27 0 0.880 0.880 0.910 0.880 0.880 30,000 26,400 0.8800 0.334 0.334 0.346 0.334 0.334 78,970 0.3343 0.00%
2002-02-26 0 0.880 0.880 0.920 0.880 0.880 80,000 70,400 0.8800 0.334 0.334 0.350 0.334 0.334 210,586 0.3343 0.00%
2002-02-25 0 0.880 0.880 0.900 0.880 0.890 140,000 124,000 0.8857 0.334 0.334 0.342 0.334 0.338 368,526 0.3365 0.00%
2002-02-22 0 0.880 0.880 0.900 0.880 0.880 30,000 26,400 0.8800 0.334 0.334 0.342 0.334 0.334 78,970 0.3343 0.00%
2002-02-21 0 0.880 0.880 0.910 0.880 0.880 20,000 17,600 0.8800 0.334 0.334 0.346 0.334 0.334 52,647 0.3343 -3.30%
2002-02-20 0 0.910 0.880 0.910 - - 0 0 - 0.346 0.334 0.346 - - 0 - 0.00%
2002-02-19 0 0.910 0.880 0.910 0.930 0.930 40,000 37,200 0.9300 0.346 0.334 0.346 0.353 0.353 105,293 0.3533 -3.19%
2002-02-18 0 0.940 0.880 0.940 0.880 0.940 68,000 61,320 0.9018 0.357 0.334 0.357 0.334 0.357 178,998 0.3426 -1.05%
2002-02-15 0 0.950 0.880 0.950 0.930 0.950 56,000 52,480 0.9371 0.361 0.334 0.361 0.353 0.361 147,410 0.3560 1.06%
2002-02-11 0 0.940 0.880 0.940 - - 0 0 - 0.357 0.334 0.357 - - 0 - -1.05%
2002-02-08 0 0.950 0.880 0.950 0.880 0.960 144,000 132,520 0.9203 0.361 0.334 0.361 0.334 0.365 379,055 0.3496 5.56%
2002-02-07 0 0.900 0.880 0.920 0.880 0.900 120,000 106,000 0.8833 0.342 0.334 0.350 0.334 0.342 315,879 0.3356 2.27%
2002-02-06 0 0.880 0.880 0.950 0.880 0.880 38,000 33,440 0.8800 0.334 0.334 0.361 0.334 0.334 100,028 0.3343 0.00%
2002-02-05 0 0.880 0.880 0.950 0.880 0.880 300,000 264,000 0.8800 0.334 0.334 0.361 0.334 0.334 789,699 0.3343 0.00%
2002-02-04 0 0.880 0.880 0.930 0.880 0.880 382,000 336,160 0.8800 0.334 0.334 0.353 0.334 0.334 1,005,550 0.3343 0.00%
2002-02-01 0 0.880 0.880 0.950 0.880 0.880 124,000 109,120 0.8800 0.334 0.334 0.361 0.334 0.334 326,409 0.3343 0.00%
2002-01-31 0 0.880 0.880 0.900 0.880 0.880 334,400 294,248 0.8799 0.334 0.334 0.342 0.334 0.334 880,251 0.3343 0.00%
2002-01-30 0 0.880 0.880 0.920 0.880 0.880 200,400 176,328 0.8799 0.334 0.334 0.350 0.334 0.334 527,519 0.3343 -2.22%
2002-01-29 0 0.900 0.880 0.910 0.880 0.900 150,000 133,600 0.8907 0.342 0.334 0.346 0.334 0.342 394,849 0.3384 2.27%
2002-01-28 0 0.880 0.880 0.900 0.880 0.880 94,000 82,720 0.8800 0.334 0.334 0.342 0.334 0.334 247,439 0.3343 0.00%
2002-01-25 0 0.880 0.880 0.900 0.880 0.880 92,000 80,960 0.8800 0.334 0.334 0.342 0.334 0.334 242,174 0.3343 0.00%
2002-01-24 0 0.880 0.880 0.900 0.880 0.880 706,000 621,280 0.8800 0.334 0.334 0.342 0.334 0.334 1,858,424 0.3343 0.00%
2002-01-23 0 0.880 0.880 0.890 0.880 0.880 1,510,000 1,328,800 0.8800 0.334 0.334 0.338 0.334 0.334 3,974,817 0.3343 0.00%
2002-01-22 0 0.880 0.880 0.890 0.880 0.880 476,000 418,880 0.8800 0.334 0.334 0.338 0.334 0.334 1,252,989 0.3343 0.00%
2002-01-21 0 0.880 0.880 0.890 0.880 0.880 100,000 88,000 0.8800 0.334 0.334 0.338 0.334 0.334 263,233 0.3343 0.00%
2002-01-18 0 0.880 - 0.890 - - 0 0 - 0.334 - 0.338 - - 0 - 0.00%
2002-01-17 0 0.880 0.880 0.890 0.880 0.890 136,000 119,980 0.8822 0.334 0.334 0.338 0.334 0.338 357,997 0.3351 0.00%
2002-01-16 0 0.880 0.880 0.900 0.880 0.880 80,000 70,400 0.8800 0.334 0.334 0.342 0.334 0.334 210,586 0.3343 0.00%
2002-01-15 0 0.880 0.880 0.890 - - 0 0 - 0.334 0.334 0.338 - - 0 - 0.00%
2002-01-14 0 0.880 0.880 0.900 0.880 0.890 110,000 96,900 0.8809 0.334 0.334 0.342 0.334 0.338 289,556 0.3347 -0.56%
2002-01-11 0 0.890 0.880 0.900 0.890 0.890 46,000 40,940 0.8900 0.336 0.332 0.340 0.336 0.336 121,771 0.3362 1.14%
2002-01-10 0 0.880 0.880 0.900 0.880 0.880 50,000 44,000 0.8800 0.332 0.332 0.340 0.332 0.332 132,360 0.3324 0.00%
2002-01-09 0 0.880 0.880 0.900 0.880 0.880 178,000 156,640 0.8800 0.332 0.332 0.340 0.332 0.332 471,202 0.3324 0.00%
2002-01-08 0 0.880 0.880 0.900 0.880 0.880 30,000 26,400 0.8800 0.332 0.332 0.340 0.332 0.332 79,416 0.3324 -2.22%
2002-01-07 0 0.900 0.900 0.910 0.900 0.900 62,000 55,800 0.9000 0.340 0.340 0.344 0.340 0.340 164,126 0.3400 0.00%
2002-01-04 0 0.900 0.880 0.900 0.890 0.900 50,000 44,960 0.8992 0.340 0.332 0.340 0.336 0.340 132,360 0.3397 1.12%
2002-01-03 0 0.890 0.880 0.900 0.890 0.890 10,000 8,900 0.8900 0.336 0.332 0.340 0.336 0.336 26,472 0.3362 1.14%
2002-01-02 0 0.880 0.880 0.930 0.880 0.880 20,000 17,600 0.8800 0.332 0.332 0.351 0.332 0.332 52,944 0.3324 0.00%
2001-12-31 0 0.880 0.880 0.930 0.880 0.890 50,000 44,100 0.8820 0.332 0.332 0.351 0.332 0.336 132,360 0.3332 -1.12%
2001-12-28 0 0.890 0.890 0.900 0.880 0.890 108,000 95,480 0.8841 0.336 0.336 0.340 0.332 0.336 285,898 0.3340 1.14%
2001-12-27 0 0.880 0.880 0.910 0.880 0.890 96,000 84,580 0.8810 0.332 0.332 0.344 0.332 0.336 254,131 0.3328 -1.12%
2001-12-24 0 0.890 0.890 0.950 - - 0 0 - 0.336 0.336 0.359 - - 0 - 1.14%
2001-12-21 0 0.880 0.880 0.890 0.880 0.890 296,000 260,680 0.8807 0.332 0.332 0.336 0.332 0.336 783,571 0.3327 -1.12%
2001-12-20 0 0.890 0.890 0.920 0.880 0.880 102,000 89,880 0.8812 0.336 0.336 0.348 0.332 0.332 270,014 0.3329 2.30%
2001-12-19 0 0.870 0.870 0.900 0.870 0.880 736,000 647,480 0.8797 0.329 0.329 0.340 0.329 0.332 1,948,340 0.3323 -1.14%
2001-12-18 0 0.880 0.860 0.880 0.880 0.890 380,000 334,600 0.8805 0.332 0.325 0.332 0.332 0.336 1,005,936 0.3326 0.00%
2001-12-17 0 0.880 0.880 0.940 0.880 0.880 4,000 3,520 0.8800 0.332 0.332 0.355 0.332 0.332 10,589 0.3324 0.00%
2001-12-14 0 0.880 0.880 0.930 0.880 0.880 12,000 10,560 0.8800 0.332 0.332 0.351 0.332 0.332 31,766 0.3324 0.00%
2001-12-13 0 0.880 0.880 0.890 0.880 0.890 418,000 368,540 0.8817 0.332 0.332 0.336 0.332 0.336 1,106,530 0.3331 -1.12%
2001-12-12 0 0.890 0.890 0.920 - - 0 0 - 0.336 0.336 0.348 - - 0 - 1.14%
2001-12-11 0 0.880 0.880 0.900 - - 0 0 - 0.332 0.332 0.340 - - 0 - 0.00%
2001-12-10 0 0.880 0.880 0.900 0.880 0.900 110,000 97,000 0.8818 0.332 0.332 0.340 0.332 0.340 291,192 0.3331 -2.22%
2001-12-07 0 0.900 0.880 0.920 0.900 0.900 60,000 54,000 0.9000 0.340 0.332 0.348 0.340 0.340 158,832 0.3400 -2.17%
2001-12-06 0 0.920 0.890 0.920 0.900 0.920 70,000 63,040 0.9006 0.348 0.336 0.348 0.340 0.348 185,304 0.3402 -2.13%
2001-12-05 0 0.940 0.900 0.940 0.940 0.940 50,000 47,000 0.9400 0.355 0.340 0.355 0.355 0.355 132,360 0.3551 -1.05%
2001-12-04 0 0.950 0.880 0.950 0.930 0.950 46,000 43,100 0.9370 0.359 0.332 0.359 0.351 0.359 121,771 0.3539 7.95%
2001-12-03 0 0.880 0.880 0.940 0.880 0.900 18,000 16,040 0.8911 0.332 0.332 0.355 0.332 0.340 47,650 0.3366 -2.22%
2001-11-30 0 0.900 0.900 0.920 0.900 0.900 10,000 9,000 0.9000 0.340 0.340 0.348 0.340 0.340 26,472 0.3400 -2.17%
2001-11-29 0 0.920 0.890 0.920 0.880 0.920 68,000 60,640 0.8918 0.348 0.336 0.348 0.332 0.348 180,010 0.3369 4.55%
2001-11-28 0 0.880 0.880 0.930 0.880 0.880 128,000 112,640 0.8800 0.332 0.332 0.351 0.332 0.332 338,842 0.3324 -1.12%
2001-11-27 0 0.890 0.890 0.940 0.890 1.000 94,000 88,580 0.9423 0.336 0.336 0.355 0.336 0.378 248,837 0.3560 -4.30%
2001-11-26 0 0.930 0.890 0.930 0.880 0.930 140,000 124,220 0.8873 0.351 0.336 0.351 0.332 0.351 370,608 0.3352 1.09%
2001-11-23 0 0.920 0.890 0.920 0.880 0.980 344,000 311,440 0.9053 0.348 0.336 0.348 0.332 0.370 910,637 0.3420 2.22%
2001-11-22 0 0.900 0.900 0.920 0.880 0.900 50,000 44,960 0.8992 0.340 0.340 0.348 0.332 0.340 132,360 0.3397 -1.10%
2001-11-21 0 0.910 0.900 0.930 - - 0 0 - 0.344 0.340 0.351 - - 0 - 0.00%
2001-11-20 0 0.910 0.890 0.940 0.890 1.000 184,000 174,020 0.9458 0.344 0.336 0.355 0.336 0.378 487,085 0.3573 -4.21%
2001-11-19 0 0.950 0.910 0.960 0.890 1.000 352,000 339,140 0.9635 0.359 0.344 0.363 0.336 0.378 931,815 0.3640 2.15%
2001-11-16 0 0.930 0.890 0.930 0.880 0.940 302,000 272,760 0.9032 0.351 0.336 0.351 0.332 0.355 799,455 0.3412 0.00%
2001-11-15 0 0.930 0.890 0.930 0.930 0.950 30,000 28,300 0.9433 0.351 0.336 0.351 0.351 0.359 79,416 0.3564 0.00%
2001-11-14 0 0.930 0.900 0.940 0.930 0.940 50,000 46,600 0.9320 0.351 0.340 0.355 0.351 0.355 132,360 0.3521 3.33%
2001-11-13 0 0.900 0.890 0.920 0.880 0.920 176,000 157,640 0.8957 0.340 0.336 0.348 0.332 0.348 465,907 0.3384 2.27%
2001-11-12 0 0.880 0.880 0.900 0.880 0.880 92,000 80,960 0.8800 0.332 0.332 0.340 0.332 0.332 243,542 0.3324 0.00%
2001-11-09 0 0.880 0.880 0.920 0.880 0.900 130,000 115,800 0.8908 0.332 0.332 0.348 0.332 0.340 344,136 0.3365 2.33%
2001-11-08 0 0.860 0.860 0.900 - - 0 0 - 0.325 0.325 0.340 - - 0 - 1.18%
2001-11-07 0 0.850 0.850 0.890 0.850 0.890 136,000 119,800 0.8809 0.321 0.321 0.336 0.321 0.336 360,019 0.3328 -3.41%
2001-11-06 0 0.880 0.880 0.930 0.880 0.880 60,000 52,800 0.8800 0.332 0.332 0.351 0.332 0.332 158,832 0.3324 -4.35%
2001-11-05 0 0.920 0.900 0.920 0.900 0.940 610,000 560,700 0.9192 0.348 0.340 0.348 0.340 0.355 1,614,792 0.3472 4.55%
2001-11-02 0 0.880 0.860 0.900 0.880 0.880 14,000 12,320 0.8800 0.332 0.325 0.340 0.332 0.332 37,061 0.3324 0.00%
2001-11-01 0 0.880 0.880 0.900 0.880 0.900 116,000 104,200 0.8983 0.332 0.332 0.340 0.332 0.340 307,075 0.3393 -2.22%
2001-10-31 0 0.900 0.880 0.900 0.900 0.900 20,000 18,000 0.9000 0.340 0.332 0.340 0.340 0.340 52,944 0.3400 0.00%
2001-10-30 0 0.900 0.860 0.900 - - 0 0 - 0.340 0.325 0.340 - - 0 - -2.17%
2001-10-29 0 0.920 0.920 0.950 0.870 0.950 472,000 428,060 0.9069 0.348 0.348 0.359 0.329 0.359 1,249,479 0.3426 3.37%
2001-10-26 0 0.890 0.880 0.890 - - 0 0 - 0.336 0.332 0.336 - - 0 - -1.11%
2001-10-24 0 0.900 0.860 0.900 0.880 0.900 274,000 242,240 0.8841 0.340 0.325 0.340 0.332 0.340 725,333 0.3340 4.65%
2001-10-23 0 0.860 0.830 0.870 0.840 0.860 96,000 81,660 0.8506 0.325 0.314 0.329 0.317 0.325 254,131 0.3213 6.17%
2001-10-22 0 0.810 0.810 0.880 0.810 0.810 2,000 1,620 0.8100 0.306 0.306 0.332 0.306 0.306 5,294 0.3060 -5.81%
2001-10-19 0 0.860 0.830 0.860 0.840 0.860 118,000 99,280 0.8414 0.325 0.314 0.325 0.317 0.325 312,370 0.3178 1.18%
2001-10-18 0 0.850 0.840 0.860 0.850 0.850 40,000 34,000 0.8500 0.321 0.317 0.325 0.321 0.321 105,888 0.3211 0.00%
2001-10-17 0 0.850 0.810 0.880 0.800 0.850 30,000 24,500 0.8167 0.321 0.306 0.332 0.302 0.321 79,416 0.3085 6.25%
2001-10-16 0 0.800 0.800 - 0.800 0.800 52,000 41,600 0.8000 0.302 0.302 - 0.302 0.302 137,654 0.3022 1.27%
2001-10-15 0 0.790 0.790 0.850 - - 0 0 - 0.298 0.298 0.321 - - 0 - 0.00%
2001-10-12 0 0.790 0.790 0.850 0.750 0.800 152,000 120,700 0.7941 0.298 0.298 0.321 0.283 0.302 402,375 0.3000 -1.25%
2001-10-11 0 0.800 0.790 - 0.800 0.800 16,000 12,800 0.8000 0.302 0.298 - 0.302 0.302 42,355 0.3022 1.27%
2001-10-10 0 0.790 0.780 0.800 0.790 0.790 10,000 7,900 0.7900 0.298 0.295 0.302 0.298 0.298 26,472 0.2984 0.00%
2001-10-09 0 0.790 0.790 0.850 0.790 0.790 22,000 17,380 0.7900 0.298 0.298 0.321 0.298 0.298 58,238 0.2984 -1.25%
2001-10-08 0 0.800 0.800 0.840 0.800 0.800 8,000 6,400 0.8000 0.302 0.302 0.317 0.302 0.302 21,178 0.3022 -4.76%
2001-10-05 0 0.840 0.820 0.870 0.770 0.840 104,000 82,780 0.7960 0.317 0.310 0.329 0.291 0.317 275,309 0.3007 10.53%
2001-10-04 0 0.760 0.750 - 0.730 0.770 224,000 165,780 0.7401 0.287 0.283 - 0.276 0.291 592,973 0.2796 1.33%
2001-10-03 0 0.750 0.730 0.750 0.690 0.760 120,000 88,600 0.7383 0.283 0.276 0.283 0.261 0.287 317,664 0.2789 -2.60%
2001-09-28 0 0.770 0.750 0.780 0.770 0.780 50,000 38,700 0.7740 0.291 0.283 0.295 0.291 0.295 132,360 0.2924 1.32%
2001-09-27 0 0.760 0.730 0.770 0.730 0.760 70,000 51,700 0.7386 0.287 0.276 0.291 0.276 0.287 185,304 0.2790 -1.30%
2001-09-26 0 0.770 0.770 0.800 0.730 0.770 120,000 90,280 0.7523 0.291 0.291 0.302 0.276 0.291 317,664 0.2842 2.67%
2001-09-25 0 0.750 0.710 0.800 0.650 0.750 78,000 55,500 0.7115 0.283 0.268 0.302 0.246 0.283 206,482 0.2688 15.38%
2001-09-24 0 0.650 0.650 0.700 0.650 0.650 96,000 62,400 0.6500 0.246 0.246 0.264 0.246 0.246 254,131 0.2455 0.00%
2001-09-21 0 0.650 0.580 0.650 - - 0 0 - 0.246 0.219 0.246 - - 0 - 0.00%
2001-09-20 0 0.650 0.600 0.700 - - 0 0 - 0.246 0.227 0.264 - - 0 - 0.00%
2001-09-19 0 0.650 0.590 0.650 0.620 0.650 30,000 18,900 0.6300 0.246 0.223 0.246 0.234 0.246 79,416 0.2380 4.84%
2001-09-18 0 0.620 0.620 0.630 0.570 0.620 42,000 24,600 0.5857 0.234 0.234 0.238 0.215 0.234 111,182 0.2213 1.64%
2001-09-17 0 0.610 0.610 0.680 0.600 0.610 28,000 16,960 0.6057 0.230 0.230 0.257 0.227 0.230 74,122 0.2288 -10.29%
2001-09-14 0 0.680 0.680 0.740 0.680 0.680 20,000 13,600 0.6800 0.257 0.257 0.280 0.257 0.257 52,944 0.2569 0.00%
2001-09-13 0 0.680 0.680 0.760 0.670 0.690 102,000 69,360 0.6800 0.257 0.257 0.287 0.253 0.261 270,014 0.2569 1.49%
2001-09-12 0 0.670 0.670 0.750 0.670 0.720 14,000 9,880 0.7057 0.253 0.253 0.283 0.253 0.272 37,061 0.2666 -14.10%
2001-09-11 0 0.780 0.780 - 0.780 0.780 10,000 7,800 0.7800 0.295 0.295 - 0.295 0.295 26,472 0.2947 -2.50%
2001-09-10 0 0.800 0.790 0.800 - - 0 0 - 0.302 0.298 0.302 - - 0 - -1.23%
2001-09-07 0 0.810 0.790 0.810 - - 0 0 - 0.306 0.298 0.306 - - 0 - -2.41%
2001-09-06 0 0.830 0.800 0.830 0.840 0.840 10,000 8,400 0.8400 0.314 0.302 0.314 0.317 0.317 26,472 0.3173 -1.19%
2001-09-05 0 0.840 0.840 0.850 0.840 0.840 122,000 102,480 0.8400 0.317 0.317 0.321 0.317 0.317 322,958 0.3173 0.00%
2001-09-04 0 0.840 0.840 0.870 0.840 0.840 30,000 25,200 0.8400 0.317 0.317 0.329 0.317 0.317 79,416 0.3173 0.00%
2001-09-03 0 0.840 0.840 - 0.840 0.840 298,000 250,320 0.8400 0.317 0.317 - 0.317 0.317 788,866 0.3173 0.00%
2001-08-31 0 0.840 0.840 0.920 0.840 0.840 124,000 104,160 0.8400 0.317 0.317 0.348 0.317 0.317 328,253 0.3173 -1.18%
2001-08-30 0 0.850 0.840 0.860 0.850 0.850 50,000 42,500 0.8500 0.321 0.317 0.325 0.321 0.321 132,360 0.3211 0.00%
2001-08-29 0 0.850 0.850 0.870 0.850 0.850 2,000 1,700 0.8500 0.321 0.321 0.329 0.321 0.321 5,294 0.3211 -1.16%
2001-08-28 0 0.860 0.840 0.880 0.860 0.860 20,000 17,200 0.8600 0.325 0.317 0.332 0.325 0.325 52,944 0.3249 2.38%
2001-08-27 0 0.840 0.840 0.870 - - 0 0 - 0.317 0.317 0.329 - - 0 - 0.00%
2001-08-24 0 0.840 0.840 0.860 - - 0 0 - 0.317 0.317 0.325 - - 0 - 0.00%
2001-08-23 0 0.840 0.840 0.860 0.840 0.880 62,000 52,160 0.8413 0.317 0.317 0.325 0.317 0.332 164,126 0.3178 -4.55%
2001-08-22 0 0.880 0.850 0.880 0.840 0.880 138,000 117,120 0.8487 0.332 0.321 0.332 0.317 0.332 365,314 0.3206 3.53%
2001-08-21 0 0.850 0.850 0.880 0.850 0.850 4,000 3,400 0.8500 0.321 0.321 0.332 0.321 0.321 10,589 0.3211 0.00%
2001-08-20 0 0.850 0.850 0.890 0.850 0.850 46,000 39,100 0.8500 0.321 0.321 0.336 0.321 0.321 121,771 0.3211 0.00%
2001-08-17 0 0.850 0.850 0.870 - - 0 0 - 0.321 0.321 0.329 - - 0 - 1.19%
2001-08-16 0 0.840 0.840 0.880 - - 0 0 - 0.317 0.317 0.332 - - 0 - 0.00%
2001-08-15 0 0.840 0.840 0.860 - - 0 0 - 0.317 0.317 0.325 - - 0 - 0.00%
2001-08-14 0 0.840 0.840 0.870 0.840 0.840 76,000 63,840 0.8400 0.317 0.317 0.329 0.317 0.317 201,187 0.3173 1.20%
2001-08-13 0 0.840 0.840 0.860 0.840 0.850 148,000 124,820 0.8434 0.314 0.314 0.321 0.314 0.317 396,506 0.3148 0.00%
2001-08-10 0 0.840 0.840 0.890 0.840 0.840 70,000 58,800 0.8400 0.314 0.314 0.332 0.314 0.314 187,537 0.3135 -1.18%
2001-08-09 0 0.850 0.850 0.900 0.850 0.850 60,000 51,000 0.8500 0.317 0.317 0.336 0.317 0.317 160,746 0.3173 0.00%
2001-08-08 0 0.850 0.850 0.900 0.850 0.870 80,000 68,960 0.8620 0.317 0.317 0.336 0.317 0.325 214,328 0.3218 -1.16%
2001-08-07 0 0.860 0.850 0.860 0.860 0.880 82,000 71,160 0.8678 0.321 0.317 0.321 0.321 0.328 219,686 0.3239 -2.27%
2001-08-06 0 0.880 0.880 0.900 0.880 0.910 236,000 213,440 0.9044 0.328 0.328 0.336 0.328 0.340 632,266 0.3376 1.15%
2001-08-03 0 0.870 0.860 0.870 0.860 0.880 40,000 34,600 0.8650 0.325 0.321 0.325 0.321 0.328 107,164 0.3229 1.16%
2001-08-02 0 0.860 0.850 0.870 0.860 0.860 10,000 8,600 0.8600 0.321 0.317 0.325 0.321 0.321 26,791 0.3210 0.00%
2001-08-01 0 0.860 0.860 0.870 0.850 0.860 30,000 25,700 0.8567 0.321 0.321 0.325 0.317 0.321 80,373 0.3198 1.18%
2001-07-31 0 0.850 0.850 0.870 0.850 0.850 50,000 42,500 0.8500 0.317 0.317 0.325 0.317 0.317 133,955 0.3173 1.19%
2001-07-30 0 0.840 0.840 0.860 0.840 0.840 44,000 36,960 0.8400 0.314 0.314 0.321 0.314 0.314 117,880 0.3135 -8.70%
2001-07-27 0 0.920 0.840 0.920 0.840 0.930 152,000 130,060 0.8557 0.343 0.314 0.343 0.314 0.347 407,222 0.3194 9.52%
2001-07-26 0 0.840 0.840 0.910 0.820 0.840 26,000 21,720 0.8354 0.314 0.314 0.340 0.306 0.314 69,656 0.3118 0.00%
2001-07-24 0 0.840 0.840 0.860 0.780 0.830 16,000 12,780 0.7988 0.314 0.314 0.321 0.291 0.310 42,866 0.2981 2.44%
2001-07-23 0 0.820 0.820 0.830 0.820 0.830 210,000 176,400 0.8400 0.306 0.306 0.310 0.306 0.310 562,610 0.3135 -4.65%
2001-07-20 0 0.860 0.780 - 0.860 0.860 4,000 3,440 0.8600 0.321 0.291 - 0.321 0.321 10,716 0.3210 4.88%
2001-07-19 0 0.820 0.820 0.870 0.810 0.810 10,000 8,100 0.8100 0.306 0.306 0.325 0.302 0.302 26,791 0.3023 -3.53%
2001-07-18 0 0.850 0.840 0.890 0.840 0.850 110,000 93,200 0.8473 0.317 0.314 0.332 0.314 0.317 294,700 0.3163 -3.41%
2001-07-17 0 0.880 0.870 0.890 0.870 0.880 90,000 78,700 0.8744 0.328 0.325 0.332 0.325 0.328 241,119 0.3264 0.00%
2001-07-16 0 0.880 0.880 0.900 - - 0 0 - 0.328 0.328 0.336 - - 0 - 0.00%
2001-07-13 0 0.880 0.870 0.890 0.880 0.890 138,000 122,040 0.8843 0.328 0.325 0.332 0.328 0.332 369,715 0.3301 -2.22%
2001-07-12 0 0.900 0.900 0.910 0.880 0.880 34,000 29,920 0.8800 0.336 0.336 0.340 0.328 0.328 91,089 0.3285 1.12%
2001-07-11 0 0.890 0.890 0.910 0.890 0.900 66,000 59,040 0.8945 0.332 0.332 0.340 0.332 0.336 176,820 0.3339 -2.20%
2001-07-10 0 0.910 0.910 0.930 0.910 0.920 66,000 60,200 0.9121 0.340 0.340 0.347 0.340 0.343 176,820 0.3405 1.11%
2001-07-09 0 0.900 0.880 0.920 0.890 0.910 56,000 50,360 0.8993 0.336 0.328 0.343 0.332 0.340 150,029 0.3357 -1.10%
2001-07-05 0 0.910 0.910 0.950 0.910 0.930 166,000 154,060 0.9281 0.340 0.340 0.355 0.340 0.347 444,730 0.3464 -3.19%
2001-07-04 0 0.940 0.940 0.960 0.900 0.940 138,000 127,440 0.9235 0.351 0.351 0.358 0.336 0.351 369,715 0.3447 3.30%
2001-07-03 0 0.910 0.910 0.940 0.890 0.940 828,000 747,980 0.9034 0.340 0.340 0.351 0.332 0.351 2,218,290 0.3372 -10.78%
2001-06-29 0 1.020 1.010 1.030 1.010 1.040 178,000 183,200 1.0292 0.381 0.377 0.384 0.377 0.388 476,879 0.3842 -1.92%
2001-06-28 0 1.040 1.000 1.040 1.030 1.040 24,000 24,760 1.0317 0.388 0.373 0.388 0.384 0.388 64,298 0.3851 0.97%
2001-06-27 0 1.030 1.010 1.050 1.000 1.030 60,000 61,500 1.0250 0.384 0.377 0.392 0.373 0.384 160,746 0.3826 0.98%
2001-06-26 0 1.020 1.020 1.050 1.020 1.020 26,000 26,520 1.0200 0.381 0.381 0.392 0.381 0.381 69,656 0.3807 -1.92%
2001-06-22 0 1.040 1.040 1.070 1.030 1.060 112,000 117,240 1.0468 0.388 0.388 0.399 0.384 0.396 300,059 0.3907 0.97%
2001-06-21 0 1.030 1.030 1.070 1.030 1.030 24,000 24,720 1.0300 0.384 0.384 0.399 0.384 0.384 64,298 0.3845 -0.96%
2001-06-20 0 1.040 1.040 1.080 1.040 1.050 170,000 177,300 1.0429 0.388 0.388 0.403 0.388 0.392 455,446 0.3893 -1.89%
2001-06-19 0 1.060 1.060 1.070 1.060 1.080 486,000 515,240 1.0602 0.396 0.396 0.399 0.396 0.403 1,302,040 0.3957 -0.93%
2001-06-18 0 1.070 1.050 1.070 1.050 1.070 360,000 381,000 1.0583 0.399 0.392 0.399 0.392 0.399 964,474 0.3950 0.94%
2001-06-15 0 1.060 1.050 1.060 1.050 1.070 506,000 532,060 1.0515 0.396 0.392 0.396 0.392 0.399 1,355,622 0.3925 0.00%
2001-06-14 0 1.060 1.050 1.060 1.060 1.060 776,000 822,560 1.0600 0.396 0.392 0.396 0.396 0.396 2,078,977 0.3957 0.00%
2001-06-13 0 1.060 1.060 1.090 1.060 1.130 298,000 324,480 1.0889 0.396 0.396 0.407 0.396 0.422 798,370 0.4064 -3.64%
2001-06-12 0 1.100 1.100 1.130 1.090 1.130 222,000 243,580 1.0972 0.411 0.411 0.422 0.407 0.422 594,759 0.4095 0.92%
2001-06-11 0 1.090 1.090 1.150 1.090 1.110 52,000 57,480 1.1054 0.407 0.407 0.429 0.407 0.414 139,313 0.4126 -4.39%
2001-06-08 0 1.140 1.130 1.140 1.130 1.150 874,000 998,900 1.1429 0.426 0.422 0.426 0.422 0.429 2,341,529 0.4266 2.70%
2001-06-07 0 1.110 1.110 1.120 1.070 1.130 934,000 1,029,860 1.1026 0.414 0.414 0.418 0.399 0.422 2,502,274 0.4116 4.72%
2001-06-06 0 1.060 1.050 1.060 1.040 1.060 518,000 544,400 1.0510 0.396 0.392 0.396 0.388 0.396 1,387,771 0.3923 2.91%
2001-06-05 0 1.030 1.020 1.030 1.010 1.040 156,000 161,300 1.0340 0.384 0.381 0.384 0.377 0.388 417,939 0.3859 0.98%
2001-06-04 0 1.020 1.020 1.040 1.010 1.060 376,000 391,400 1.0410 0.381 0.381 0.388 0.377 0.396 1,007,340 0.3885 2.00%
2001-06-01 0 1.000 1.000 1.020 1.000 1.000 130,000 130,000 1.0000 0.373 0.373 0.381 0.373 0.373 348,282 0.3733 -0.99%
2001-05-31 0 1.010 1.000 1.010 1.010 1.040 104,000 105,440 1.0138 0.377 0.373 0.377 0.377 0.388 278,626 0.3784 -2.88%
2001-05-30 0 1.040 1.000 1.040 0.990 1.040 236,000 236,780 1.0033 0.388 0.373 0.388 0.370 0.388 632,266 0.3745 0.97%
2001-05-29 0 1.030 1.030 1.040 1.030 1.070 168,000 175,180 1.0427 0.384 0.384 0.388 0.384 0.399 450,088 0.3892 -2.83%
2001-05-28 0 1.060 1.060 1.070 1.030 1.070 378,000 399,660 1.0573 0.396 0.396 0.399 0.384 0.399 1,012,698 0.3946 2.91%
2001-05-25 0 1.030 1.020 1.040 1.010 1.060 516,000 530,540 1.0282 0.384 0.381 0.388 0.377 0.396 1,382,413 0.3838 1.98%
2001-05-24 0 1.010 1.010 1.020 1.010 1.050 492,000 502,160 1.0207 0.377 0.377 0.381 0.377 0.392 1,318,115 0.3810 -2.88%
2001-05-23 0 1.040 1.040 1.060 1.020 1.120 970,000 1,044,000 1.0763 0.388 0.388 0.396 0.381 0.418 2,598,722 0.4017 -5.45%
2001-05-22 0 1.100 1.090 1.120 1.040 1.120 1,160,000 1,248,980 1.0767 0.411 0.407 0.418 0.388 0.418 3,107,750 0.4019 11.11%
2001-05-21 0 0.990 0.980 1.030 0.920 1.000 590,000 559,120 0.9477 0.370 0.366 0.384 0.343 0.373 1,580,666 0.3537 6.45%
2001-05-18 0 0.930 0.910 0.930 0.910 0.930 94,000 86,200 0.9170 0.347 0.340 0.347 0.340 0.347 251,835 0.3423 2.20%
2001-05-17 0 0.910 0.910 0.920 0.900 0.920 82,000 74,300 0.9061 0.340 0.340 0.343 0.336 0.343 219,686 0.3382 -1.09%
2001-05-16 0 0.920 0.910 0.920 0.900 0.930 220,000 203,860 0.9266 0.343 0.340 0.343 0.336 0.347 589,401 0.3459 -1.08%
2001-05-15 0 0.930 0.910 0.930 0.910 0.930 160,000 147,740 0.9234 0.347 0.340 0.347 0.340 0.347 428,655 0.3447 3.33%
2001-05-14 0 0.900 0.900 0.930 0.900 0.900 40,000 36,000 0.9000 0.336 0.336 0.347 0.336 0.336 107,164 0.3359 0.00%
2001-05-11 0 0.900 0.900 0.920 0.900 0.910 14,000 12,700 0.9071 0.336 0.336 0.343 0.336 0.340 37,507 0.3386 0.00%
2001-05-10 0 0.900 0.900 0.920 0.900 0.920 320,000 289,260 0.9039 0.336 0.336 0.343 0.336 0.343 857,310 0.3374 0.00%
2001-05-09 0 0.900 0.900 0.910 0.900 0.910 334,000 301,980 0.9041 0.336 0.336 0.340 0.336 0.340 894,818 0.3375 0.00%
2001-05-08 0 0.900 0.900 0.910 0.900 0.910 490,000 441,260 0.9005 0.336 0.336 0.340 0.336 0.340 1,312,756 0.3361 0.00%
2001-05-07 0 0.900 0.900 0.910 0.900 0.900 90,000 81,000 0.9000 0.336 0.336 0.340 0.336 0.336 241,119 0.3359 0.00%
2001-05-04 0 0.900 0.900 0.910 0.900 0.900 62,000 55,800 0.9000 0.336 0.336 0.340 0.336 0.336 166,104 0.3359 0.00%
2001-05-03 0 0.900 0.900 0.920 0.900 0.900 140,000 126,000 0.9000 0.336 0.336 0.343 0.336 0.336 375,073 0.3359 1.12%
2001-05-02 0 0.890 0.890 0.920 0.890 0.890 10,000 8,900 0.8900 0.332 0.332 0.343 0.332 0.332 26,791 0.3322 -1.11%
2001-04-27 0 0.900 0.900 0.920 - - 0 0 - 0.336 0.336 0.343 - - 0 - 0.00%
2001-04-26 0 0.900 0.900 0.920 0.890 0.900 138,000 124,120 0.8994 0.336 0.336 0.343 0.332 0.336 369,715 0.3357 -2.17%
2001-04-25 0 0.920 0.890 0.920 0.900 0.920 42,000 38,040 0.9057 0.343 0.332 0.343 0.336 0.343 112,522 0.3381 3.37%
2001-04-24 0 0.890 0.890 0.940 - - 0 0 - 0.332 0.332 0.351 - - 0 - 0.00%
2001-04-23 0 0.890 0.880 0.930 - - 0 0 - 0.332 0.328 0.347 - - 0 - 0.00%
2001-04-20 0 0.890 0.890 0.930 0.890 0.900 138,000 123,600 0.8957 0.332 0.332 0.347 0.332 0.336 369,715 0.3343 -1.11%
2001-04-19 0 0.900 0.900 0.930 0.900 0.900 240,000 216,000 0.9000 0.336 0.336 0.347 0.336 0.336 642,983 0.3359 0.00%
2001-04-18 0 0.900 0.900 0.950 0.900 0.900 92,000 82,800 0.9000 0.336 0.336 0.355 0.336 0.336 246,477 0.3359 -1.10%
2001-04-17 0 0.910 0.910 0.950 0.910 0.910 18,000 16,380 0.9100 0.340 0.340 0.355 0.340 0.340 48,224 0.3397 0.00%
2001-04-12 0 0.910 0.900 0.920 0.900 0.910 292,000 265,220 0.9083 0.340 0.336 0.343 0.336 0.340 782,296 0.3390 0.00%
2001-04-11 0 0.910 0.900 0.910 0.900 0.910 110,000 99,400 0.9036 0.340 0.336 0.340 0.336 0.340 294,700 0.3373 1.11%
2001-04-10 0 0.900 0.900 0.940 0.900 0.950 44,000 40,600 0.9227 0.336 0.336 0.351 0.336 0.355 117,880 0.3444 -1.10%
2001-04-09 0 0.910 0.890 0.930 0.890 0.910 652,000 587,060 0.9004 0.340 0.332 0.347 0.332 0.340 1,746,770 0.3361 0.00%
2001-04-06 0 0.910 0.900 0.910 0.890 0.910 66,000 59,400 0.9000 0.340 0.336 0.340 0.332 0.340 176,820 0.3359 0.00%
2001-04-04 0 0.910 0.900 0.910 0.890 0.910 370,000 332,300 0.8981 0.340 0.336 0.340 0.332 0.340 991,265 0.3352 0.00%
2001-04-03 0 0.910 0.890 0.920 0.890 0.910 100,000 90,000 0.9000 0.340 0.332 0.343 0.332 0.340 267,909 0.3359 0.00%
2001-04-02 0 0.910 0.900 0.920 0.890 0.910 290,000 261,100 0.9003 0.340 0.336 0.343 0.332 0.340 776,937 0.3361 1.11%
2001-03-30 0 0.900 0.900 0.920 0.890 0.900 100,000 89,900 0.8990 0.336 0.336 0.343 0.332 0.336 267,909 0.3356 0.00%
2001-03-29 0 0.900 0.890 0.900 0.890 0.910 200,000 180,000 0.9000 0.336 0.332 0.336 0.332 0.340 535,819 0.3359 0.00%
2001-03-28 0 0.900 0.900 0.910 0.900 0.900 118,000 106,200 0.9000 0.336 0.336 0.340 0.336 0.336 316,133 0.3359 0.00%
2001-03-27 0 0.900 0.900 0.910 0.900 0.900 140,000 126,000 0.9000 0.336 0.336 0.340 0.336 0.336 375,073 0.3359 0.00%
2001-03-26 0 0.900 0.900 0.910 0.900 0.940 52,000 46,880 0.9015 0.336 0.336 0.340 0.336 0.351 139,313 0.3365 -1.10%
2001-03-23 0 0.910 0.900 0.910 0.890 0.910 282,000 253,600 0.8993 0.340 0.336 0.340 0.332 0.340 755,505 0.3357 1.11%
2001-03-22 0 0.900 0.900 0.920 0.890 0.910 656,000 590,340 0.8999 0.336 0.336 0.343 0.332 0.340 1,757,486 0.3359 -1.10%
2001-03-21 0 0.910 0.900 0.920 0.890 0.910 134,000 120,080 0.8961 0.340 0.336 0.343 0.332 0.340 358,999 0.3345 1.11%
2001-03-20 0 0.900 0.900 0.910 0.900 0.900 1,000,000 900,000 0.9000 0.336 0.336 0.340 0.336 0.336 2,679,095 0.3359 0.00%
2001-03-19 0 0.900 0.900 0.910 0.900 0.900 60,000 54,000 0.9000 0.336 0.336 0.340 0.336 0.336 160,746 0.3359 1.12%
2001-03-16 0 0.890 0.890 0.900 0.890 0.890 60,000 53,400 0.8900 0.332 0.332 0.336 0.332 0.332 160,746 0.3322 0.00%
2001-03-15 0 0.890 0.890 0.900 0.880 0.900 464,000 412,960 0.8900 0.332 0.332 0.336 0.328 0.336 1,243,100 0.3322 -1.11%
2001-03-14 0 0.900 0.880 0.910 0.890 0.900 360,000 321,800 0.8939 0.336 0.328 0.340 0.332 0.336 964,474 0.3337 0.00%
2001-03-13 0 0.900 0.880 0.910 0.880 0.910 1,006,000 900,300 0.8949 0.336 0.328 0.340 0.328 0.340 2,695,169 0.3340 1.12%
2001-03-12 0 0.890 0.890 0.920 0.890 0.900 332,000 298,300 0.8985 0.332 0.332 0.343 0.332 0.336 889,459 0.3354 -4.30%
2001-03-09 0 0.930 0.890 0.930 0.910 0.930 110,000 100,800 0.9164 0.347 0.332 0.347 0.340 0.347 294,700 0.3420 2.20%
2001-03-08 0 0.910 0.890 0.910 0.890 0.910 200,000 179,000 0.8950 0.340 0.332 0.340 0.332 0.340 535,819 0.3341 1.11%
2001-03-07 0 0.900 0.900 0.910 0.900 0.900 62,000 55,800 0.9000 0.336 0.336 0.340 0.336 0.336 166,104 0.3359 0.00%
2001-03-06 0 0.900 0.890 0.930 0.900 0.900 40,000 36,000 0.9000 0.336 0.332 0.347 0.336 0.336 107,164 0.3359 0.00%
2001-03-05 0 0.900 0.890 0.920 0.880 0.900 200,000 178,000 0.8900 0.336 0.332 0.343 0.328 0.336 535,819 0.3322 2.27%
2001-03-02 0 0.880 0.870 0.880 0.870 0.910 188,000 167,640 0.8917 0.328 0.325 0.328 0.325 0.340 503,670 0.3328 1.15%
2001-03-01 0 0.870 0.870 0.890 0.870 0.880 366,000 318,620 0.8705 0.325 0.325 0.332 0.325 0.328 980,549 0.3249 0.00%
2001-02-28 0 0.870 0.870 0.930 0.870 0.900 300,000 269,700 0.8990 0.325 0.325 0.347 0.325 0.336 803,728 0.3356 -4.40%
2001-02-27 0 0.910 0.910 0.930 0.910 0.910 98,000 89,180 0.9100 0.340 0.340 0.347 0.340 0.340 262,551 0.3397 0.00%
2001-02-26 0 0.910 0.920 0.940 0.900 0.900 118,000 107,160 0.9081 0.340 0.343 0.351 0.336 0.336 316,133 0.3390 -4.21%
2001-02-23 0 0.950 0.930 0.950 0.900 0.950 340,000 311,800 0.9171 0.355 0.347 0.355 0.336 0.355 910,892 0.3423 6.74%
2001-02-22 0 0.890 0.890 0.920 0.880 0.880 20,000 17,600 0.8800 0.332 0.332 0.343 0.328 0.328 53,582 0.3285 -2.20%
2001-02-21 0 0.910 0.910 0.930 0.900 0.950 292,000 269,840 0.9241 0.340 0.340 0.347 0.336 0.355 782,296 0.3449 1.11%
2001-02-20 0 0.900 0.890 0.920 0.850 0.900 252,000 225,380 0.8944 0.336 0.332 0.343 0.317 0.336 675,132 0.3338 3.45%
2001-02-19 0 0.870 0.870 0.880 0.870 0.870 100,000 87,000 0.8700 0.325 0.325 0.328 0.325 0.325 267,909 0.3247 -1.14%
2001-02-16 0 0.880 0.880 0.900 - - 0 0 - 0.328 0.328 0.336 - - 0 - 3.53%
2001-02-15 0 0.850 0.850 0.880 0.850 0.850 70,000 59,500 0.8500 0.317 0.317 0.328 0.317 0.317 187,537 0.3173 -2.30%
2001-02-14 0 0.870 0.850 0.880 0.870 0.870 60,000 52,200 0.8700 0.325 0.317 0.328 0.325 0.325 160,746 0.3247 -3.33%
2001-02-13 0 0.900 0.880 0.900 0.860 0.900 50,000 43,080 0.8616 0.336 0.328 0.336 0.321 0.336 133,955 0.3216 3.45%
2001-02-12 0 0.870 0.870 0.890 0.860 0.870 154,000 133,660 0.8679 0.325 0.325 0.332 0.321 0.325 412,581 0.3240 -2.25%
2001-02-09 0 0.890 0.860 0.900 0.890 0.890 114,000 101,040 0.8863 0.332 0.321 0.336 0.332 0.332 305,417 0.3308 1.14%
2001-02-08 0 0.880 0.880 0.900 0.850 0.860 92,000 78,700 0.8554 0.328 0.328 0.336 0.317 0.321 246,477 0.3193 -2.22%
2001-02-07 0 0.900 0.920 - 0.850 0.900 264,000 232,440 0.8805 0.336 0.343 - 0.317 0.336 707,281 0.3286 5.88%
2001-02-06 0 0.850 0.800 0.850 0.850 0.850 282,000 227,100 0.8053 0.317 0.299 0.317 0.317 0.317 755,505 0.3006 1.19%
2001-02-05 0 0.840 0.840 0.850 0.800 0.820 90,000 72,800 0.8089 0.314 0.314 0.317 0.299 0.306 241,119 0.3019 2.44%
2001-02-02 0 0.820 0.820 0.840 0.820 0.820 236,000 193,520 0.8200 0.306 0.306 0.314 0.306 0.306 632,266 0.3061 0.00%
2001-02-01 0 0.820 0.800 0.850 0.800 0.830 64,000 52,500 0.8203 0.306 0.299 0.317 0.299 0.310 171,462 0.3062 0.00%
2001-01-31 0 0.820 0.770 0.820 0.760 0.820 156,000 120,700 0.7737 0.306 0.287 0.306 0.284 0.306 417,939 0.2888 3.80%
2001-01-30 0 0.790 0.790 0.810 0.790 0.790 116,000 91,640 0.7900 0.295 0.295 0.302 0.295 0.295 310,775 0.2949 0.00%
2001-01-29 0 0.790 0.790 0.820 0.790 0.790 38,000 30,020 0.7900 0.295 0.295 0.306 0.295 0.295 101,806 0.2949 -2.47%
2001-01-23 0 0.810 0.780 0.810 0.810 0.830 20,000 16,280 0.8140 0.302 0.291 0.302 0.302 0.310 53,582 0.3038 -2.41%
2001-01-22 0 0.830 0.830 0.850 0.800 0.810 120,000 97,000 0.8083 0.310 0.310 0.317 0.299 0.302 321,491 0.3017 2.47%
2001-01-19 0 0.810 0.810 0.820 0.810 0.810 100,000 81,000 0.8100 0.302 0.302 0.306 0.302 0.302 267,909 0.3023 1.25%
2001-01-18 0 0.800 0.760 0.820 - - 0 0 - 0.299 0.284 0.306 - - 0 - 0.00%
2001-01-17 0 0.800 0.780 0.810 - - 0 0 - 0.299 0.291 0.302 - - 0 - 0.00%
2001-01-16 0 0.800 0.800 0.820 0.800 0.820 120,000 97,520 0.8127 0.299 0.299 0.306 0.299 0.306 321,491 0.3033 -5.88%
2001-01-15 0 0.850 0.850 0.860 0.810 0.850 202,000 171,620 0.8496 0.317 0.317 0.321 0.302 0.317 541,177 0.3171 0.00%
2001-01-12 0 0.850 0.820 0.860 0.850 0.860 110,000 93,900 0.8536 0.317 0.306 0.321 0.317 0.321 294,700 0.3186 3.66%
2001-01-11 0 0.820 0.720 0.820 0.820 0.820 70,000 57,400 0.8200 0.306 0.269 0.306 0.306 0.306 187,537 0.3061 -2.38%
2001-01-10 0 0.840 0.840 0.870 0.830 0.850 102,000 85,300 0.8363 0.314 0.314 0.325 0.310 0.317 273,268 0.3121 1.20%
2001-01-09 0 0.840 - 0.850 0.840 0.850 86,000 72,900 0.8477 0.310 - 0.313 0.310 0.313 233,178 0.3126 0.00%
2001-01-08 0 0.840 0.820 0.850 - - 0 0 - 0.310 0.302 0.313 - - 0 - 0.00%
2001-01-05 0 0.840 0.820 0.840 0.830 0.840 80,000 66,600 0.8325 0.310 0.302 0.310 0.306 0.310 216,910 0.3070 1.20%
2001-01-04 0 0.830 0.830 0.850 0.830 0.830 156,000 129,480 0.8300 0.306 0.306 0.313 0.306 0.306 422,974 0.3061 1.22%
2001-01-03 0 0.820 0.820 0.830 0.800 0.800 46,000 36,800 0.8000 0.302 0.302 0.306 0.295 0.295 124,723 0.2951 0.00%
2001-01-02 0 0.820 0.800 0.820 0.810 0.850 104,000 85,940 0.8263 0.302 0.295 0.302 0.299 0.313 281,983 0.3048 2.50%
2000-12-29 0 0.800 0.790 0.810 0.790 0.800 70,000 55,700 0.7957 0.295 0.291 0.299 0.291 0.295 189,796 0.2935 1.27%
2000-12-28 0 0.790 0.770 - 0.750 0.790 122,000 94,740 0.7766 0.291 0.284 - 0.277 0.291 330,788 0.2864 5.33%
2000-12-27 0 0.750 0.750 - 0.750 0.760 26,000 19,700 0.7577 0.277 0.277 - 0.277 0.280 70,496 0.2794 0.00%
2000-12-22 0 0.750 0.750 0.770 0.720 0.750 144,000 105,620 0.7335 0.277 0.277 0.284 0.266 0.277 390,438 0.2705 0.00%
2000-12-21 0 0.750 0.750 0.770 0.740 0.810 296,000 226,200 0.7642 0.277 0.277 0.284 0.273 0.299 802,566 0.2818 -7.41%
2000-12-20 0 0.810 0.810 0.870 0.800 0.830 50,000 40,700 0.8140 0.299 0.299 0.321 0.295 0.306 135,569 0.3002 -5.81%
2000-12-19 0 0.860 0.860 - 0.850 0.860 32,000 27,500 0.8594 0.317 0.317 - 0.313 0.317 86,764 0.3170 1.18%
2000-12-18 0 0.850 0.830 0.880 0.850 0.870 40,500 34,610 0.8546 0.313 0.306 0.325 0.313 0.321 109,811 0.3152 -2.30%
2000-12-15 0 0.870 0.870 0.890 0.870 0.870 30,000 26,100 0.8700 0.321 0.321 0.328 0.321 0.321 81,341 0.3209 -1.14%
2000-12-14 0 0.880 0.880 0.890 0.880 0.910 110,000 97,100 0.8827 0.325 0.325 0.328 0.325 0.336 298,251 0.3256 -1.12%
2000-12-13 0 0.890 0.890 0.910 0.890 0.890 90,000 80,100 0.8900 0.328 0.328 0.336 0.328 0.328 244,024 0.3282 0.00%
2000-12-12 0 0.890 0.890 0.900 0.860 0.870 150,000 129,900 0.8660 0.328 0.328 0.332 0.317 0.321 406,706 0.3194 2.30%
2000-12-11 0 0.870 0.860 0.870 0.870 0.890 190,000 165,800 0.8726 0.321 0.317 0.321 0.321 0.328 515,161 0.3218 -2.25%
2000-12-08 0 0.890 0.890 0.910 - - 0 0 - 0.328 0.328 0.336 - - 0 - 2.30%
2000-12-07 0 0.870 0.890 0.910 0.870 0.870 10,000 8,700 0.8700 0.321 0.328 0.336 0.321 0.321 27,114 0.3209 -1.14%
2000-12-06 0 0.880 0.860 0.880 0.890 0.900 108,000 97,120 0.8993 0.325 0.317 0.325 0.328 0.332 292,828 0.3317 -1.12%
2000-12-05 0 0.890 0.890 0.900 0.860 0.900 62,000 55,720 0.8987 0.328 0.328 0.332 0.317 0.332 168,105 0.3315 3.49%
2000-12-04 0 0.860 0.860 0.880 0.850 0.850 10,000 8,500 0.8500 0.317 0.317 0.325 0.313 0.313 27,114 0.3135 -2.27%
2000-12-01 0 0.880 0.880 0.900 0.870 0.870 112,000 97,440 0.8700 0.325 0.325 0.332 0.321 0.321 303,674 0.3209 0.00%
2000-11-30 0 0.880 0.850 0.880 0.900 0.900 10,000 9,000 0.9000 0.325 0.313 0.325 0.332 0.332 27,114 0.3319 3.53%
2000-11-29 0 0.850 0.850 0.880 0.850 0.860 74,000 63,100 0.8527 0.313 0.313 0.325 0.313 0.317 200,642 0.3145 -2.30%
2000-11-28 0 0.870 0.850 0.900 - - 0 0 - 0.321 0.313 0.332 - - 0 - 0.00%
2000-11-27 0 0.870 0.870 0.900 0.860 0.870 110,000 95,400 0.8673 0.321 0.321 0.332 0.317 0.321 298,251 0.3199 -2.25%
2000-11-24 0 0.890 0.850 0.900 0.880 0.900 140,000 124,340 0.8881 0.328 0.313 0.332 0.325 0.332 379,592 0.3276 -1.11%
2000-11-23 0 0.900 0.860 0.900 0.830 0.900 90,000 76,480 0.8498 0.332 0.317 0.332 0.306 0.332 244,024 0.3134 4.65%
2000-11-22 0 0.860 0.860 0.870 0.860 0.870 94,000 81,140 0.8632 0.317 0.317 0.321 0.317 0.321 254,869 0.3184 0.00%
2000-11-21 0 0.860 0.860 0.880 0.860 0.880 98,000 85,340 0.8708 0.317 0.317 0.325 0.317 0.325 265,715 0.3212 -3.37%
2000-11-20 0 0.890 0.850 0.890 0.890 0.890 10,000 8,900 0.8900 0.328 0.313 0.328 0.328 0.328 27,114 0.3282 0.00%
2000-11-17 0 0.890 0.870 0.910 0.890 0.890 10,000 8,900 0.8900 0.328 0.321 0.336 0.328 0.328 27,114 0.3282 -2.20%
2000-11-16 0 0.910 0.860 0.910 0.860 0.920 40,000 36,000 0.9000 0.336 0.317 0.336 0.317 0.339 108,455 0.3319 3.41%
2000-11-15 0 0.880 0.850 0.880 - - 0 0 - 0.325 0.313 0.325 - - 0 - 0.00%
2000-11-14 0 0.880 0.860 0.880 0.880 0.880 26,000 22,880 0.8800 0.325 0.317 0.325 0.325 0.325 70,496 0.3246 3.53%
2000-11-13 0 0.850 0.850 0.880 0.850 0.850 26,000 22,100 0.8500 0.313 0.313 0.325 0.313 0.313 70,496 0.3135 -4.49%
2000-11-10 0 0.890 0.890 0.900 0.880 0.880 68,000 59,840 0.8800 0.328 0.328 0.332 0.325 0.325 184,373 0.3246 -1.11%
2000-11-09 0 0.900 0.890 0.900 0.900 0.900 176,000 158,400 0.9000 0.332 0.328 0.332 0.332 0.332 477,202 0.3319 0.00%
2000-11-08 0 0.900 0.880 0.940 - - 0 0 - 0.332 0.325 0.347 - - 0 - 0.00%
2000-11-07 0 0.900 0.870 0.940 0.900 0.900 38,000 34,200 0.9000 0.332 0.321 0.347 0.332 0.332 103,032 0.3319 0.00%
2000-11-06 0 0.900 0.890 0.920 0.900 0.900 30,000 27,000 0.9000 0.332 0.328 0.339 0.332 0.332 81,341 0.3319 -1.10%
2000-11-03 0 0.910 0.910 0.920 0.910 0.920 70,000 63,900 0.9129 0.336 0.336 0.339 0.336 0.339 189,796 0.3367 -1.09%
2000-11-02 0 0.920 0.880 0.920 0.920 0.920 62,000 57,040 0.9200 0.339 0.325 0.339 0.339 0.339 168,105 0.3393 -2.13%
2000-11-01 0 0.940 0.930 0.940 0.900 0.940 186,000 171,780 0.9235 0.347 0.343 0.347 0.332 0.347 504,315 0.3406 4.44%
2000-10-31 0 0.900 0.890 0.910 0.900 0.900 50,000 45,000 0.9000 0.332 0.328 0.336 0.332 0.332 135,569 0.3319 0.00%
2000-10-30 0 0.900 0.860 0.920 0.860 0.900 176,000 154,880 0.8800 0.332 0.317 0.339 0.317 0.332 477,202 0.3246 1.12%
2000-10-27 0 0.890 0.890 0.930 0.890 0.890 10,000 8,900 0.8900 0.328 0.328 0.343 0.328 0.328 27,114 0.3282 -1.11%
2000-10-26 0 0.900 0.880 0.930 - - 0 0 - 0.332 0.325 0.343 - - 0 - 0.00%
2000-10-25 0 0.900 0.900 0.910 0.900 0.900 150,000 135,000 0.9000 0.332 0.332 0.336 0.332 0.332 406,706 0.3319 0.00%
2000-10-24 0 0.900 0.880 0.920 0.880 0.900 110,000 97,600 0.8873 0.332 0.325 0.339 0.325 0.332 298,251 0.3272 2.27%
2000-10-23 0 0.880 0.880 0.920 0.880 0.920 20,000 17,840 0.8920 0.325 0.325 0.339 0.325 0.339 54,227 0.3290 -2.22%
2000-10-20 0 0.900 0.900 - 0.860 0.900 240,000 210,400 0.8767 0.332 0.332 - 0.317 0.332 650,730 0.3233 3.45%
2000-10-19 0 0.870 - 0.870 0.850 0.870 230,000 199,700 0.8683 0.321 - 0.321 0.313 0.321 623,616 0.3202 -3.33%
2000-10-18 0 0.900 0.860 0.900 0.850 0.900 34,000 31,000 0.9118 0.332 0.317 0.332 0.313 0.332 92,187 0.3363 -3.23%
2000-10-17 0 0.930 0.920 0.960 - - 0 0 - 0.343 0.339 0.354 - - 0 - 0.00%
2000-10-16 0 0.930 0.930 0.970 0.930 0.940 70,000 65,300 0.9329 0.343 0.343 0.358 0.343 0.347 189,796 0.3441 1.09%
2000-10-13 0 0.920 0.900 0.920 0.900 0.930 340,000 313,200 0.9212 0.339 0.332 0.339 0.332 0.343 921,867 0.3397 -1.08%
2000-10-12 0 0.930 0.900 0.960 0.930 0.940 22,000 20,660 0.9391 0.343 0.332 0.354 0.343 0.347 59,650 0.3464 -5.10%
2000-10-11 0 0.980 0.920 0.980 - - 0 0 - 0.361 0.339 0.361 - - 0 - -1.01%
2000-10-10 0 0.990 0.940 0.990 - - 0 0 - 0.365 0.347 0.365 - - 0 - 0.00%
2000-10-09 0 0.990 0.940 0.990 1.000 1.000 60,000 60,000 1.0000 0.365 0.347 0.365 0.369 0.369 162,682 0.3688 5.32%
2000-10-05 0 0.940 0.940 0.950 0.920 0.950 180,000 168,560 0.9364 0.347 0.347 0.350 0.339 0.350 488,047 0.3454 1.08%
2000-10-04 0 0.930 0.930 0.960 0.930 0.950 96,000 90,920 0.9471 0.343 0.343 0.354 0.343 0.350 260,292 0.3493 -3.12%
2000-10-03 0 0.960 0.960 0.970 0.960 0.970 30,000 28,840 0.9613 0.354 0.354 0.358 0.354 0.358 81,341 0.3546 0.00%
2000-09-29 0 0.960 0.940 0.970 0.930 0.970 90,000 86,200 0.9578 0.354 0.347 0.358 0.343 0.358 244,024 0.3532 -1.03%
2000-09-28 0 0.970 0.930 0.970 0.900 0.980 120,000 110,700 0.9225 0.358 0.343 0.358 0.332 0.361 325,365 0.3402 3.19%
2000-09-27 0 0.940 0.920 0.960 0.900 0.940 56,000 51,600 0.9214 0.347 0.339 0.354 0.332 0.347 151,837 0.3398 2.17%
2000-09-26 0 0.920 0.920 0.960 0.920 0.920 20,000 18,400 0.9200 0.339 0.339 0.354 0.339 0.339 54,227 0.3393 -3.16%
2000-09-25 0 0.950 0.930 0.960 0.900 0.950 134,000 125,900 0.9396 0.350 0.343 0.354 0.332 0.350 363,324 0.3465 4.40%
2000-09-22 0 0.910 0.910 0.950 0.900 0.950 108,000 101,340 0.9383 0.336 0.336 0.350 0.332 0.350 292,828 0.3461 -6.19%
2000-09-21 0 0.970 - 0.990 0.970 0.980 96,000 93,680 0.9758 0.358 - 0.365 0.358 0.361 260,292 0.3599 -3.00%
2000-09-20 0 1.000 1.000 1.050 0.990 1.000 166,000 165,740 0.9984 0.369 0.369 0.387 0.365 0.369 450,088 0.3682 0.00%
2000-09-19 0 1.000 0.980 1.040 0.990 1.000 190,000 189,900 0.9995 0.369 0.361 0.384 0.365 0.369 515,161 0.3686 0.00%
2000-09-18 0 1.000 1.000 1.010 1.000 1.010 236,000 236,560 1.0024 0.369 0.369 0.373 0.369 0.373 639,884 0.3697 -4.76%
2000-09-15 0 1.050 1.040 1.100 1.040 1.050 44,000 45,920 1.0436 0.387 0.384 0.406 0.384 0.387 119,300 0.3849 -2.78%
2000-09-14 0 1.080 1.080 1.110 1.080 1.100 76,000 83,060 1.0929 0.398 0.398 0.409 0.398 0.406 206,064 0.4031 -2.70%
2000-09-12 0 1.110 1.110 1.150 1.110 1.110 50,000 55,500 1.1100 0.409 0.409 0.424 0.409 0.409 135,569 0.4094 -0.89%
2000-09-11 0 1.120 1.110 1.150 1.120 1.120 60,000 67,200 1.1200 0.413 0.409 0.424 0.413 0.413 162,682 0.4131 -0.88%
2000-09-08 0 1.130 1.130 1.150 1.100 1.130 30,000 33,480 1.1160 0.417 0.417 0.424 0.406 0.417 81,341 0.4116 -3.42%
2000-09-07 0 1.170 1.150 1.170 1.170 1.170 162,000 189,540 1.1700 0.432 0.424 0.432 0.432 0.432 439,242 0.4315 3.54%
2000-09-06 0 1.130 1.130 1.150 1.130 1.170 118,000 134,500 1.1398 0.417 0.417 0.424 0.417 0.432 319,942 0.4204 -1.74%
2000-09-05 0 1.190 1.190 1.210 1.190 1.200 294,000 352,300 1.1983 0.424 0.424 0.431 0.424 0.428 824,870 0.4271 -0.83%
2000-09-04 0 1.200 1.200 1.210 1.180 1.200 134,000 159,800 1.1925 0.428 0.428 0.431 0.421 0.428 375,961 0.4250 1.69%
2000-09-01 0 1.180 1.180 1.190 1.180 1.210 114,000 136,220 1.1949 0.421 0.421 0.424 0.421 0.431 319,848 0.4259 0.00%
2000-08-31 0 1.180 1.180 1.200 1.170 1.190 92,000 109,120 1.1861 0.421 0.421 0.428 0.417 0.424 258,123 0.4227 0.00%
2000-08-30 0 1.180 1.180 1.190 1.150 1.180 230,000 268,800 1.1687 0.421 0.421 0.424 0.410 0.421 645,307 0.4165 -0.84%
2000-08-29 0 1.190 1.180 1.190 1.170 1.190 130,000 154,060 1.1851 0.424 0.421 0.424 0.417 0.424 364,739 0.4224 0.85%
2000-08-28 0 1.180 1.150 1.190 1.180 1.180 170,000 200,600 1.1800 0.421 0.410 0.424 0.421 0.421 476,966 0.4206 0.85%
2000-08-25 0 1.170 1.140 1.170 1.160 1.170 86,000 99,840 1.1609 0.417 0.406 0.417 0.413 0.417 241,289 0.4138 1.74%
2000-08-24 0 1.150 1.150 1.180 1.140 1.140 10,000 11,400 1.1400 0.410 0.410 0.421 0.406 0.406 28,057 0.4063 -0.86%
2000-08-23 0 1.160 1.160 1.180 1.160 1.160 178,000 206,480 1.1600 0.413 0.413 0.421 0.413 0.413 499,411 0.4134 -1.69%
2000-08-22 0 1.180 1.180 1.200 1.160 1.180 162,000 189,560 1.1701 0.421 0.421 0.428 0.413 0.421 454,520 0.4171 1.72%
2000-08-21 0 1.160 1.160 1.180 1.160 1.160 22,000 25,520 1.1600 0.413 0.413 0.421 0.413 0.413 61,725 0.4134 -0.85%
2000-08-18 0 1.170 1.150 1.180 1.170 1.170 10,000 11,700 1.1700 0.417 0.410 0.421 0.417 0.417 28,057 0.4170 0.00%
2000-08-17 0 1.170 1.160 1.170 1.140 1.170 128,000 147,740 1.1542 0.417 0.413 0.417 0.406 0.417 359,127 0.4114 -0.85%
2000-08-16 0 1.180 1.170 1.180 1.180 1.180 222,000 261,960 1.1800 0.421 0.417 0.421 0.421 0.421 622,861 0.4206 0.00%
2000-08-15 0 1.180 1.170 1.190 1.170 1.180 98,000 115,140 1.1749 0.421 0.417 0.424 0.417 0.421 274,957 0.4188 0.00%
2000-08-14 0 1.180 1.160 1.190 1.180 1.180 30,000 35,400 1.1800 0.421 0.413 0.424 0.421 0.421 84,170 0.4206 0.00%
2000-08-11 0 1.180 1.160 1.180 1.160 1.200 162,000 190,900 1.1784 0.421 0.413 0.421 0.413 0.428 454,520 0.4200 -1.67%
2000-08-10 0 1.200 1.180 1.200 1.180 1.200 240,000 286,920 1.1955 0.428 0.421 0.428 0.421 0.428 673,364 0.4261 3.45%
2000-08-09 0 1.160 1.160 1.190 1.160 1.180 172,000 202,620 1.1780 0.413 0.413 0.424 0.413 0.421 482,577 0.4199 -2.52%
2000-08-08 0 1.190 1.150 1.190 1.150 1.190 162,000 188,080 1.1610 0.424 0.410 0.424 0.410 0.424 454,520 0.4138 1.71%
2000-08-07 0 1.170 1.160 1.190 1.140 1.170 136,000 158,340 1.1643 0.417 0.413 0.424 0.406 0.417 381,573 0.4150 0.86%
2000-08-04 0 1.160 1.140 1.170 1.140 1.160 252,000 289,140 1.1474 0.413 0.406 0.417 0.406 0.413 707,032 0.4089 0.87%
2000-08-03 0 1.150 1.130 1.150 1.130 1.140 22,000 25,060 1.1391 0.410 0.403 0.410 0.403 0.406 61,725 0.4060 -0.86%
2000-08-02 0 1.160 1.160 1.170 1.150 1.150 42,000 48,300 1.1500 0.413 0.413 0.417 0.410 0.410 117,839 0.4099 0.87%
2000-08-01 0 1.150 1.140 1.180 1.140 1.150 334,000 381,360 1.1418 0.410 0.406 0.421 0.406 0.410 937,098 0.4070 1.77%
2000-07-31 0 1.130 1.120 1.130 1.120 1.130 280,000 315,000 1.1250 0.403 0.399 0.403 0.399 0.403 785,591 0.4010 -0.88%
2000-07-28 0 1.140 1.130 1.150 1.130 1.140 190,000 215,400 1.1337 0.406 0.403 0.410 0.403 0.406 533,080 0.4041 -0.87%
2000-07-27 0 1.150 1.140 1.170 1.140 1.150 324,000 371,860 1.1477 0.410 0.406 0.417 0.406 0.410 909,041 0.4091 -0.86%
2000-07-26 0 1.160 1.160 1.170 1.160 1.160 184,000 213,440 1.1600 0.413 0.413 0.417 0.413 0.413 516,245 0.4134 -0.85%
2000-07-25 0 1.170 1.160 1.170 1.150 1.170 256,000 295,900 1.1559 0.417 0.413 0.417 0.410 0.417 718,254 0.4120 0.00%
2000-07-24 0 1.170 1.170 1.180 1.140 1.180 418,000 488,500 1.1687 0.417 0.417 0.421 0.406 0.421 1,172,775 0.4165 2.63%
2000-07-21 0 1.140 1.130 1.140 1.090 1.240 1,652,000 1,858,340 1.1249 0.406 0.403 0.406 0.388 0.442 4,634,986 0.4009 -7.32%
2000-07-20 0 1.230 1.210 1.230 1.210 1.250 172,000 211,060 1.2271 0.438 0.431 0.438 0.431 0.446 482,577 0.4374 -1.60%
2000-07-19 0 1.250 1.240 1.270 1.160 1.250 582,000 706,840 1.2145 0.446 0.442 0.453 0.413 0.446 1,632,907 0.4329 5.93%
2000-07-18 0 1.180 1.180 1.190 1.150 1.160 180,000 208,100 1.1561 0.421 0.421 0.424 0.410 0.413 505,023 0.4121 1.72%
2000-07-17 0 1.160 1.150 1.190 1.160 1.170 38,000 44,260 1.1647 0.413 0.410 0.424 0.413 0.417 106,616 0.4151 -0.85%
2000-07-14 0 1.170 1.170 1.200 1.170 1.220 262,000 314,080 1.1988 0.417 0.417 0.428 0.417 0.435 735,089 0.4273 -1.68%
2000-07-13 0 1.190 1.190 1.200 1.170 1.190 224,000 264,240 1.1796 0.424 0.424 0.428 0.417 0.424 628,473 0.4204 0.85%
2000-07-12 0 1.180 1.180 1.190 1.160 1.180 92,000 107,940 1.1733 0.421 0.421 0.424 0.413 0.421 258,123 0.4182 1.72%
2000-07-11 0 1.160 1.160 1.180 1.160 1.160 120,000 139,200 1.1600 0.413 0.413 0.421 0.413 0.413 336,682 0.4134 0.00%
2000-07-10 0 1.160 1.150 1.170 1.150 1.160 236,000 273,040 1.1569 0.413 0.410 0.417 0.410 0.413 662,141 0.4124 1.75%
2000-07-07 0 1.140 1.130 1.150 1.130 1.140 82,000 93,060 1.1349 0.406 0.403 0.410 0.403 0.406 230,066 0.4045 0.88%
2000-07-06 0 1.130 1.130 1.160 1.130 1.140 106,000 120,360 1.1355 0.403 0.403 0.413 0.403 0.406 297,402 0.4047 -0.88%
2000-07-05 0 1.140 1.140 1.160 1.130 1.150 290,000 331,700 1.1438 0.406 0.406 0.413 0.403 0.410 813,648 0.4077 0.00%
2000-07-04 0 1.140 1.140 1.160 1.130 1.160 100,000 113,600 1.1360 0.406 0.406 0.413 0.403 0.413 280,568 0.4049 0.00%
2000-07-03 0 1.140 1.140 1.160 - - 0 0 - 0.406 0.406 0.413 - - 0 - 0.00%
2000-06-30 0 1.140 1.140 1.160 1.130 1.130 36,000 40,680 1.1300 0.406 0.406 0.413 0.403 0.403 101,005 0.4028 -0.87%
2000-06-29 0 1.150 1.140 1.160 1.150 1.160 130,000 150,600 1.1585 0.410 0.406 0.413 0.410 0.413 364,739 0.4129 -0.86%
2000-06-28 0 1.160 1.160 1.190 1.150 1.160 76,000 87,980 1.1576 0.413 0.413 0.424 0.410 0.413 213,232 0.4126 0.00%
2000-06-27 0 1.160 1.160 1.190 1.140 1.160 40,000 46,040 1.1510 0.413 0.413 0.424 0.406 0.413 112,227 0.4102 -3.33%
2000-06-26 0 1.200 1.160 1.190 1.150 1.200 224,000 264,820 1.1822 0.428 0.413 0.424 0.410 0.428 628,473 0.4214 4.35%
2000-06-23 0 1.150 1.150 1.200 - - 20,000 22,800 1.1400 0.410 0.410 0.428 - - 56,114 0.4063 0.00%
2000-06-22 0 1.150 1.150 1.180 1.150 1.160 220,000 254,100 1.1550 0.410 0.410 0.421 0.410 0.413 617,250 0.4117 0.88%
2000-06-21 0 1.140 - 1.210 1.140 1.220 250,000 293,540 1.1742 0.406 - 0.431 0.406 0.435 701,420 0.4185 -3.39%
2000-06-20 0 1.180 1.180 1.220 1.180 1.250 110,000 135,900 1.2355 0.421 0.421 0.435 0.421 0.446 308,625 0.4403 -4.07%
2000-06-19 0 1.230 1.220 1.270 1.150 1.270 638,000 778,600 1.2204 0.438 0.435 0.453 0.410 0.453 1,790,025 0.4350 5.13%
2000-06-16 0 1.170 1.170 1.180 1.120 1.170 378,000 436,580 1.1550 0.417 0.417 0.421 0.399 0.417 1,060,548 0.4117 3.54%
2000-06-15 0 1.130 1.130 1.160 1.120 1.150 90,000 102,200 1.1356 0.403 0.403 0.413 0.399 0.410 252,511 0.4047 0.89%
2000-06-14 0 1.120 1.120 1.140 - - 6,000 6,720 1.1200 0.399 0.399 0.406 - - 16,834 0.3992 0.00%
2000-06-13 0 1.120 1.120 1.140 1.110 1.140 244,000 274,780 1.1261 0.399 0.399 0.406 0.396 0.406 684,586 0.4014 -1.75%
2000-06-12 0 1.140 1.140 1.150 1.140 1.170 142,000 163,280 1.1499 0.406 0.406 0.410 0.406 0.417 398,407 0.4098 0.00%
2000-06-09 0 1.140 1.140 1.170 1.140 1.150 112,000 127,720 1.1404 0.406 0.406 0.417 0.406 0.410 314,236 0.4064 -0.87%
2000-06-08 0 1.150 1.150 1.180 1.150 1.150 196,000 225,400 1.1500 0.410 0.410 0.421 0.410 0.410 549,914 0.4099 -0.86%
2000-06-07 0 1.160 1.160 1.180 1.160 1.180 296,000 345,400 1.1669 0.413 0.413 0.421 0.413 0.421 830,482 0.4159 2.65%
2000-06-05 0 1.130 1.130 1.140 1.130 1.150 410,000 467,300 1.1398 0.403 0.403 0.406 0.403 0.410 1,150,329 0.4062 0.00%
2000-06-02 0 1.130 1.130 1.140 1.110 1.130 372,000 417,120 1.1213 0.403 0.403 0.406 0.396 0.403 1,043,714 0.3996 -1.74%
2000-06-01 0 1.150 1.130 1.150 1.120 1.150 488,000 552,380 1.1319 0.410 0.403 0.410 0.399 0.410 1,369,173 0.4034 -1.71%
2000-05-31 0 1.170 1.170 1.190 1.150 1.170 72,000 84,040 1.1672 0.417 0.417 0.424 0.410 0.417 202,009 0.4160 1.74%
2000-05-30 0 1.150 1.150 1.170 1.140 1.170 260,000 303,400 1.1669 0.410 0.410 0.417 0.406 0.417 729,477 0.4159 -2.54%
2000-05-29 0 1.180 1.180 1.200 1.170 1.200 136,000 159,240 1.1709 0.421 0.421 0.428 0.417 0.428 381,573 0.4173 0.85%
2000-05-26 0 1.170 1.150 1.170 1.140 1.170 536,000 621,540 1.1596 0.417 0.410 0.417 0.406 0.417 1,503,845 0.4133 0.00%
2000-05-25 0 1.170 1.170 1.220 1.170 1.220 612,000 728,600 1.1905 0.417 0.417 0.435 0.417 0.435 1,717,077 0.4243 -4.10%
2000-05-24 0 1.220 1.220 1.250 1.220 1.230 214,000 262,360 1.2260 0.435 0.435 0.446 0.435 0.438 600,416 0.4370 -1.61%
2000-05-23 0 1.240 1.240 1.270 1.240 1.240 66,000 81,840 1.2400 0.442 0.442 0.453 0.442 0.442 185,175 0.4420 0.00%
2000-05-22 0 1.240 1.240 1.260 1.220 1.250 138,000 171,620 1.2436 0.442 0.442 0.449 0.435 0.446 387,184 0.4433 -2.36%
2000-05-19 0 1.270 1.270 1.280 1.270 1.270 98,000 124,460 1.2700 0.453 0.453 0.456 0.453 0.453 274,957 0.4527 0.00%
2000-05-18 0 1.270 1.250 1.280 1.240 1.280 332,000 419,400 1.2633 0.453 0.446 0.456 0.442 0.456 931,486 0.4502 -0.78%
2000-05-17 0 1.280 1.280 1.290 1.280 1.290 360,000 461,580 1.2822 0.456 0.456 0.460 0.456 0.460 1,010,045 0.4570 0.00%
2000-05-16 0 1.280 1.280 1.290 1.270 1.280 56,000 71,180 1.2711 0.456 0.456 0.460 0.453 0.456 157,118 0.4530 0.79%
2000-05-15 0 1.270 1.270 1.280 1.270 1.300 282,000 359,800 1.2759 0.453 0.453 0.456 0.453 0.463 791,202 0.4548 -2.31%
2000-05-12 0 1.300 1.290 1.300 1.270 1.300 1,036,000 1,343,200 1.2965 0.463 0.460 0.463 0.453 0.463 2,906,686 0.4621 1.56%
2000-05-10 0 1.280 1.260 1.300 1.260 1.310 406,000 524,160 1.2910 0.456 0.449 0.463 0.449 0.467 1,139,107 0.4602 0.00%
2000-05-09 0 1.280 1.280 1.290 1.270 1.280 1,114,000 1,425,420 1.2796 0.456 0.456 0.460 0.453 0.456 3,125,529 0.4561 0.00%
2000-05-08 0 1.280 1.280 1.300 1.260 1.280 770,000 985,200 1.2795 0.456 0.456 0.463 0.449 0.456 2,160,375 0.4560 0.00%
2000-05-05 0 1.280 1.280 1.290 1.260 1.280 396,000 506,840 1.2799 0.456 0.456 0.460 0.449 0.456 1,111,050 0.4562 0.00%
2000-05-04 0 1.280 1.280 1.300 1.280 1.290 40,000 51,400 1.2850 0.456 0.456 0.463 0.456 0.460 112,227 0.4580 -1.54%
2000-05-03 0 1.300 1.280 - 1.280 1.300 156,000 200,960 1.2882 0.463 0.456 - 0.456 0.463 437,686 0.4591 0.78%
2000-05-02 0 1.290 1.290 1.300 1.260 1.300 276,000 356,040 1.2900 0.460 0.460 0.463 0.449 0.463 774,368 0.4598 1.57%
2000-04-28 0 1.270 1.270 1.280 1.270 1.290 196,000 251,320 1.2822 0.453 0.453 0.456 0.453 0.460 549,914 0.4570 0.00%
2000-04-27 0 1.270 1.270 1.290 1.260 1.270 408,000 518,080 1.2698 0.453 0.453 0.460 0.449 0.453 1,144,718 0.4526 -0.78%
2000-04-26 0 1.280 1.240 1.280 1.280 1.280 164,000 209,920 1.2800 0.456 0.442 0.456 0.456 0.456 460,132 0.4562 0.79%
2000-04-25 0 1.270 1.270 1.310 - - 10,000 12,700 1.2700 0.453 0.453 0.467 - - 28,057 0.4527 0.00%
2000-04-20 0 1.270 1.240 1.300 1.240 1.270 146,000 183,440 1.2564 0.453 0.442 0.463 0.442 0.453 409,630 0.4478 -0.78%
2000-04-19 0 1.280 1.280 1.300 1.230 1.300 496,000 632,480 1.2752 0.456 0.456 0.463 0.438 0.463 1,391,618 0.4545 1.59%
2000-04-18 0 1.260 1.260 1.270 1.240 1.290 1,272,000 1,599,940 1.2578 0.449 0.449 0.453 0.442 0.460 3,568,827 0.4483 2.44%
2000-04-17 0 1.230 1.230 1.240 1.200 1.270 830,000 1,035,520 1.2476 0.438 0.438 0.442 0.428 0.453 2,328,716 0.4447 -3.15%
2000-04-14 0 1.270 1.270 1.290 1.260 1.270 80,000 101,400 1.2675 0.453 0.453 0.460 0.449 0.453 224,455 0.4518 0.00%
2000-04-13 0 1.270 1.270 1.300 1.260 1.270 180,000 228,400 1.2689 0.453 0.453 0.463 0.449 0.453 505,023 0.4523 -2.31%
2000-04-12 0 1.300 1.280 1.320 1.270 1.300 296,000 379,500 1.2821 0.463 0.456 0.470 0.453 0.463 830,482 0.4570 3.17%
2000-04-11 0 1.260 1.260 1.270 1.260 1.280 124,000 156,440 1.2616 0.449 0.449 0.453 0.449 0.456 347,905 0.4497 -1.56%
2000-04-10 0 1.280 1.280 1.300 1.280 1.280 224,000 286,720 1.2800 0.456 0.456 0.463 0.456 0.456 628,473 0.4562 -0.78%
2000-04-07 0 1.290 1.290 1.300 1.290 1.320 196,000 253,740 1.2946 0.460 0.460 0.463 0.460 0.470 549,914 0.4614 -0.77%
2000-04-06 0 1.300 1.280 1.300 1.260 1.300 128,000 165,760 1.2950 0.463 0.456 0.463 0.449 0.463 359,127 0.4616 3.17%
2000-04-05 0 1.260 1.260 1.290 1.260 1.300 304,000 386,740 1.2722 0.449 0.449 0.460 0.449 0.463 852,927 0.4534 -2.33%
2000-04-03 0 1.290 1.270 1.290 1.290 1.300 56,000 72,440 1.2936 0.460 0.453 0.460 0.460 0.463 157,118 0.4611 -1.53%
2000-03-31 0 1.310 1.310 1.330 1.310 1.310 48,000 62,880 1.3100 0.467 0.467 0.474 0.467 0.467 134,673 0.4669 0.00%
2000-03-30 0 1.310 1.310 1.330 1.310 1.330 172,000 226,680 1.3179 0.467 0.467 0.474 0.467 0.474 482,577 0.4697 -2.24%
2000-03-29 0 1.340 1.330 1.340 1.340 1.380 198,000 266,560 1.3463 0.478 0.474 0.478 0.478 0.492 555,525 0.4798 -0.74%
2000-03-28 0 1.350 1.320 1.360 1.320 1.350 484,000 648,480 1.3398 0.481 0.470 0.485 0.470 0.481 1,357,950 0.4775 2.27%
2000-03-27 0 1.320 1.300 1.350 1.280 1.350 298,000 399,340 1.3401 0.470 0.463 0.481 0.456 0.481 836,093 0.4776 3.13%
2000-03-24 0 1.280 1.280 1.310 1.280 1.300 358,000 461,720 1.2897 0.456 0.456 0.467 0.456 0.463 1,004,434 0.4597 0.00%
2000-03-23 0 1.280 1.280 1.300 1.280 1.300 122,000 157,520 1.2911 0.456 0.456 0.463 0.456 0.463 342,293 0.4602 -1.54%
2000-03-22 0 1.300 1.290 1.310 1.280 1.300 174,000 225,640 1.2968 0.463 0.460 0.467 0.456 0.463 488,189 0.4622 0.00%
2000-03-21 0 1.300 1.280 1.300 1.280 1.300 150,000 192,800 1.2853 0.463 0.456 0.463 0.456 0.463 420,852 0.4581 1.56%
2000-03-20 0 1.280 1.280 1.300 1.280 1.300 198,000 253,960 1.2826 0.456 0.456 0.463 0.456 0.463 555,525 0.4572 -3.03%
2000-03-17 0 1.320 1.320 1.330 1.300 1.320 298,000 390,460 1.3103 0.470 0.470 0.474 0.463 0.470 836,093 0.4670 1.54%
2000-03-16 0 1.300 1.280 1.300 1.290 1.320 604,000 790,320 1.3085 0.463 0.456 0.463 0.460 0.470 1,694,632 0.4664 -1.52%
2000-03-15 0 1.320 1.320 1.340 1.300 1.340 350,000 461,920 1.3198 0.470 0.470 0.478 0.463 0.478 981,989 0.4704 0.00%
2000-03-14 0 1.320 1.320 1.330 1.290 1.320 264,000 347,640 1.3168 0.470 0.470 0.474 0.460 0.470 740,700 0.4693 0.00%
2000-03-13 0 1.320 1.320 1.350 1.310 1.350 526,000 700,100 1.3310 0.470 0.470 0.481 0.467 0.481 1,475,789 0.4744 -2.22%
2000-03-10 0 1.350 1.330 1.360 1.330 1.350 542,000 724,220 1.3362 0.481 0.474 0.485 0.474 0.481 1,520,679 0.4762 0.00%
2000-03-09 0 1.350 1.330 1.350 1.320 1.350 170,000 225,280 1.3252 0.481 0.474 0.481 0.470 0.481 476,966 0.4723 2.27%
2000-03-08 0 1.320 1.320 1.350 1.300 1.350 171,000 225,140 1.3166 0.470 0.470 0.481 0.463 0.481 479,772 0.4693 0.00%
2000-03-07 0 1.320 1.310 1.350 1.300 1.350 2,192,000 2,891,560 1.3191 0.470 0.467 0.481 0.463 0.481 6,150,054 0.4702 1.54%
2000-03-06 0 1.300 1.300 1.350 1.300 1.430 1,230,000 1,662,420 1.3516 0.463 0.463 0.481 0.463 0.510 3,450,988 0.4817 -7.14%
2000-03-03 0 1.400 1.390 1.420 1.380 1.450 844,000 1,183,280 1.4020 0.499 0.495 0.506 0.492 0.517 2,367,995 0.4997 1.45%
2000-03-02 0 1.380 1.360 1.400 1.350 1.380 850,000 1,162,640 1.3678 0.492 0.485 0.499 0.481 0.492 2,384,829 0.4875 2.22%
2000-03-01 0 1.350 1.350 1.370 1.330 1.350 308,000 413,160 1.3414 0.481 0.481 0.488 0.474 0.481 864,150 0.4781 0.00%
2000-02-29 0 1.350 1.350 1.360 1.300 1.350 334,000 444,440 1.3307 0.481 0.481 0.485 0.463 0.481 937,098 0.4743 3.85%
2000-02-28 0 1.300 1.290 1.320 1.280 1.330 816,000 1,053,880 1.2915 0.463 0.460 0.470 0.456 0.474 2,289,436 0.4603 -2.26%
2000-02-25 0 1.330 1.330 1.350 1.320 1.350 522,000 700,040 1.3411 0.474 0.474 0.481 0.470 0.481 1,464,566 0.4780 -2.92%
2000-02-24 0 1.370 1.370 1.380 1.340 1.380 256,000 348,120 1.3598 0.488 0.488 0.492 0.478 0.492 718,254 0.4847 -0.72%
2000-02-23 0 1.380 1.380 1.390 1.380 1.400 406,000 565,080 1.3918 0.492 0.492 0.495 0.492 0.499 1,139,107 0.4961 0.73%
2000-02-22 0 1.370 1.370 1.380 1.350 1.420 680,000 945,700 1.3907 0.488 0.488 0.492 0.481 0.506 1,907,863 0.4957 -3.52%
2000-02-21 0 1.420 1.420 1.430 1.390 1.440 1,108,000 1,556,860 1.4051 0.506 0.506 0.510 0.495 0.513 3,108,695 0.5008 -3.40%
2000-02-18 0 1.470 1.440 1.470 1.370 1.470 1,334,000 1,912,600 1.4337 0.524 0.513 0.524 0.488 0.524 3,742,779 0.5110 7.30%
2000-02-17 0 1.370 1.360 1.370 1.350 1.400 648,000 883,240 1.3630 0.488 0.485 0.488 0.481 0.499 1,818,082 0.4858 1.48%
2000-02-16 0 1.350 1.350 1.380 1.320 1.350 562,000 753,600 1.3409 0.481 0.481 0.492 0.470 0.481 1,576,793 0.4779 3.85%
2000-02-15 0 1.300 1.300 1.310 1.290 1.320 426,000 551,700 1.2951 0.463 0.463 0.467 0.460 0.470 1,195,220 0.4616 -0.76%
2000-02-14 0 1.310 1.310 1.320 1.300 1.340 830,000 1,086,260 1.3087 0.467 0.467 0.470 0.463 0.478 2,328,716 0.4665 -2.96%
2000-02-11 0 1.350 1.350 1.370 1.330 1.370 624,000 846,320 1.3563 0.481 0.481 0.488 0.474 0.488 1,750,745 0.4834 -1.46%
2000-02-10 0 1.370 1.360 1.380 1.310 1.380 652,000 873,160 1.3392 0.488 0.485 0.492 0.467 0.492 1,829,304 0.4773 0.00%
2000-02-09 0 1.370 1.360 1.370 1.370 1.400 394,000 542,600 1.3772 0.488 0.485 0.488 0.488 0.499 1,105,439 0.4908 -2.14%
2000-02-08 0 1.400 1.370 1.430 1.400 1.480 148,000 210,360 1.4214 0.499 0.488 0.510 0.499 0.528 415,241 0.5066 -4.76%
2000-02-03 0 1.470 1.460 1.470 1.280 1.480 1,916,000 2,616,820 1.3658 0.524 0.520 0.524 0.456 0.528 5,375,686 0.4868 8.89%
2000-02-02 0 1.350 1.340 1.350 1.330 1.360 448,835 600,549 1.3380 0.481 0.478 0.481 0.474 0.485 1,259,288 0.4769 0.75%
2000-02-01 0 1.340 1.340 1.360 1.330 1.350 464,000 623,000 1.3427 0.478 0.478 0.485 0.474 0.481 1,301,836 0.4786 3.08%
2000-01-31 0 1.300 1.300 1.340 1.300 1.330 528,000 687,840 1.3027 0.463 0.463 0.478 0.463 0.474 1,481,400 0.4643 -2.26%
2000-01-28 0 1.330 1.300 1.330 1.300 1.370 986,000 1,314,080 1.3327 0.474 0.463 0.474 0.463 0.488 2,766,402 0.4750 0.76%
2000-01-27 0 1.320 1.310 1.360 1.300 1.360 784,000 1,039,820 1.3263 0.470 0.467 0.485 0.463 0.485 2,199,654 0.4727 -0.75%
2000-01-26 0 1.330 1.330 1.340 1.310 1.380 330,000 441,080 1.3366 0.474 0.474 0.478 0.467 0.492 925,875 0.4764 1.53%
2000-01-25 0 1.310 1.300 1.330 1.300 1.340 398,000 523,340 1.3149 0.467 0.463 0.474 0.463 0.478 1,116,661 0.4687 -2.24%
2000-01-24 0 1.340 1.340 1.350 1.300 1.340 466,000 617,620 1.3254 0.478 0.478 0.481 0.463 0.478 1,307,448 0.4724 0.75%
2000-01-21 0 1.330 1.330 1.350 1.310 1.360 698,000 920,420 1.3187 0.474 0.474 0.481 0.467 0.485 1,958,366 0.4700 -1.48%
2000-01-20 0 1.350 1.350 1.390 1.330 1.390 420,000 567,380 1.3509 0.481 0.481 0.495 0.474 0.495 1,178,386 0.4815 -0.74%
2000-01-19 0 1.360 1.360 1.390 1.350 1.390 348,000 477,380 1.3718 0.485 0.485 0.495 0.481 0.495 976,377 0.4889 -2.16%
2000-01-18 0 1.390 1.390 1.420 1.390 1.420 346,000 486,740 1.4068 0.495 0.495 0.506 0.495 0.506 970,766 0.5014 -0.71%
2000-01-17 0 1.400 1.400 1.430 1.400 1.430 346,000 490,240 1.4169 0.499 0.499 0.510 0.499 0.510 970,766 0.5050 -2.78%
2000-01-14 0 1.440 1.420 1.440 1.400 1.450 598,000 856,740 1.4327 0.513 0.506 0.513 0.499 0.517 1,677,798 0.5106 1.41%
2000-01-13 0 1.420 1.420 1.450 1.400 1.420 284,000 403,240 1.4199 0.506 0.506 0.517 0.499 0.506 796,814 0.5061 -0.70%
2000-01-12 0 1.430 1.410 1.440 1.410 1.460 300,000 430,100 1.4337 0.510 0.503 0.513 0.503 0.520 841,704 0.5110 -0.69%
2000-01-11 0 1.440 1.440 1.450 1.420 1.460 462,000 669,000 1.4481 0.513 0.513 0.517 0.506 0.520 1,296,225 0.5161 2.13%
2000-01-10 0 1.410 1.400 1.450 1.400 1.510 378,000 545,920 1.4442 0.503 0.499 0.517 0.499 0.538 1,060,548 0.5148 -4.08%
2000-01-07 0 1.470 1.440 1.470 1.430 1.470 398,000 575,560 1.4461 0.524 0.513 0.524 0.510 0.524 1,116,661 0.5154 4.26%
2000-01-06 0 1.440 1.390 - 1.390 1.440 1,112,000 1,572,800 1.4144 0.503 0.485 - 0.485 0.503 3,186,299 0.4936 -0.69%
2000-01-05 0 1.450 1.450 1.470 1.430 1.480 566,000 823,360 1.4547 0.506 0.506 0.513 0.499 0.517 1,621,803 0.5077 -3.97%
2000-01-04 0 1.510 1.510 1.520 1.490 1.530 496,000 744,600 1.5012 0.527 0.527 0.530 0.520 0.534 1,421,227 0.5239 -0.66%
2000-01-03 0 1.520 1.510 1.520 1.500 1.530 300,000 455,660 1.5189 0.530 0.527 0.530 0.523 0.534 859,613 0.5301 -0.65%
1999-12-30 0 1.530 1.510 1.550 1.460 1.530 364,000 543,780 1.4939 0.534 0.527 0.541 0.510 0.534 1,042,997 0.5214 2.68%
1999-12-29 0 1.490 1.470 1.490 1.420 1.500 736,000 1,073,760 1.4589 0.520 0.513 0.520 0.496 0.523 2,108,917 0.5092 2.76%
1999-12-28 0 1.450 1.450 1.460 1.430 1.500 902,000 1,313,180 1.4559 0.506 0.506 0.510 0.499 0.523 2,584,570 0.5081 -3.97%
1999-12-24 0 1.510 1.510 1.520 1.500 1.510 704,000 1,058,700 1.5038 0.527 0.527 0.530 0.523 0.527 2,017,225 0.5248 -0.66%
1999-12-23 0 1.520 1.520 1.550 1.510 1.560 728,000 1,116,320 1.5334 0.530 0.530 0.541 0.527 0.544 2,085,994 0.5352 -1.94%
1999-12-22 0 1.550 1.550 1.570 1.500 1.560 728,000 1,117,940 1.5356 0.541 0.541 0.548 0.523 0.544 2,085,994 0.5359 -0.64%
1999-12-21 0 1.560 1.550 1.570 1.530 1.650 1,158,000 1,819,680 1.5714 0.544 0.541 0.548 0.534 0.576 3,318,106 0.5484 -6.59%
1999-12-20 0 1.670 1.670 1.680 1.650 1.680 214,000 356,920 1.6679 0.583 0.583 0.586 0.576 0.586 613,191 0.5821 -0.60%
1999-12-17 0 1.680 1.680 1.690 1.660 1.700 242,000 408,240 1.6869 0.586 0.586 0.590 0.579 0.593 693,421 0.5887 0.00%
1999-12-16 0 1.680 1.670 1.680 1.660 1.690 408,000 682,320 1.6724 0.586 0.583 0.586 0.579 0.590 1,169,074 0.5836 -0.59%
1999-12-15 0 1.690 1.660 1.690 1.690 1.730 266,000 454,420 1.7083 0.590 0.579 0.590 0.590 0.604 762,190 0.5962 -3.43%
1999-12-14 0 1.750 1.730 1.750 1.740 1.800 682,000 1,203,560 1.7648 0.611 0.604 0.611 0.607 0.628 1,954,187 0.6159 -0.57%
1999-12-13 0 1.760 1.760 1.780 1.690 1.780 914,000 1,598,040 1.7484 0.614 0.614 0.621 0.590 0.621 2,618,955 0.6102 4.14%
1999-12-10 0 1.690 1.690 1.700 1.680 1.720 678,000 1,152,340 1.6996 0.590 0.590 0.593 0.586 0.600 1,942,726 0.5932 0.00%
1999-12-09 0 1.690 1.690 1.700 1.690 1.730 836,000 1,426,260 1.7061 0.590 0.590 0.593 0.590 0.604 2,395,455 0.5954 -1.74%
1999-12-08 0 1.720 1.720 1.730 1.690 1.730 690,000 1,179,980 1.7101 0.600 0.600 0.604 0.590 0.604 1,977,110 0.5968 1.78%
1999-12-07 0 1.690 1.680 1.700 1.690 1.740 578,000 986,960 1.7075 0.590 0.586 0.593 0.590 0.607 1,656,188 0.5959 -0.59%
1999-12-06 0 1.700 1.690 1.700 1.700 1.720 460,000 782,400 1.7009 0.593 0.590 0.593 0.593 0.600 1,318,073 0.5936 0.00%
1999-12-03 0 1.700 1.680 1.700 1.680 1.730 288,635 493,389 1.7094 0.593 0.586 0.593 0.586 0.604 827,048 0.5966 -2.30%
1999-12-02 0 1.740 1.730 1.740 1.680 1.740 376,000 646,880 1.7204 0.607 0.604 0.607 0.586 0.607 1,077,382 0.6004 3.57%
1999-12-01 0 1.680 1.670 1.680 1.620 1.680 530,000 876,320 1.6534 0.586 0.583 0.586 0.565 0.586 1,518,650 0.5770 3.07%
1999-11-30 0 1.630 1.630 1.640 1.610 1.630 300,000 486,820 1.6227 0.569 0.569 0.572 0.562 0.569 859,613 0.5663 1.24%
1999-11-29 0 1.610 1.600 1.620 1.610 1.630 518,000 837,240 1.6163 0.562 0.558 0.565 0.562 0.569 1,484,265 0.5641 -0.62%
1999-11-26 0 1.620 1.620 1.630 1.600 1.660 352,000 571,520 1.6236 0.565 0.565 0.569 0.558 0.579 1,008,613 0.5666 -0.61%
1999-11-25 0 1.630 1.630 1.640 1.620 1.690 840,000 1,382,600 1.6460 0.569 0.569 0.572 0.565 0.590 2,406,917 0.5744 -0.61%
1999-11-24 0 1.640 1.640 1.650 1.630 1.700 1,738,000 2,894,080 1.6652 0.572 0.572 0.576 0.569 0.593 4,980,025 0.5811 -4.09%
1999-11-23 0 1.710 1.710 1.720 1.700 1.750 1,700,000 2,928,400 1.7226 0.597 0.597 0.600 0.593 0.611 4,871,141 0.6012 -2.84%
1999-11-22 0 1.760 1.760 1.770 1.760 1.780 666,000 1,180,700 1.7728 0.614 0.614 0.618 0.614 0.621 1,908,341 0.6187 -1.68%
1999-11-19 0 1.790 1.790 1.800 1.770 1.800 856,000 1,526,140 1.7829 0.625 0.625 0.628 0.618 0.628 2,452,763 0.6222 -0.56%
1999-11-18 0 1.800 1.790 1.800 1.770 1.820 1,162,000 2,077,540 1.7879 0.628 0.625 0.628 0.618 0.635 3,329,568 0.6240 -1.10%
1999-11-17 0 1.820 1.820 1.830 1.810 1.860 722,000 1,320,920 1.8295 0.635 0.635 0.639 0.632 0.649 2,068,802 0.6385 -1.09%
1999-11-16 0 1.840 1.830 1.840 1.810 1.870 946,000 1,737,020 1.8362 0.642 0.639 0.642 0.632 0.653 2,710,647 0.6408 0.00%
1999-11-15 0 1.840 1.830 1.850 1.800 1.850 848,000 1,554,060 1.8326 0.642 0.639 0.646 0.628 0.646 2,429,840 0.6396 1.10%
1999-11-12 0 1.820 1.820 1.830 1.800 1.850 1,224,000 2,233,420 1.8247 0.635 0.635 0.639 0.628 0.646 3,507,221 0.6368 -1.62%
1999-11-11 0 1.850 1.850 1.860 1.850 1.910 598,000 1,114,120 1.8631 0.646 0.646 0.649 0.646 0.667 1,713,495 0.6502 -2.12%
1999-11-10 0 1.890 1.890 1.900 1.890 1.930 1,376,000 2,619,780 1.9039 0.660 0.660 0.663 0.660 0.674 3,942,759 0.6645 -0.53%
1999-11-09 0 1.900 1.890 1.910 1.890 1.900 762,000 1,443,700 1.8946 0.663 0.660 0.667 0.660 0.663 2,183,417 0.6612 0.53%
1999-11-08 0 1.890 1.880 1.900 1.880 1.910 978,000 1,852,340 1.8940 0.660 0.656 0.663 0.656 0.667 2,802,339 0.6610 0.53%
1999-11-05 0 1.880 1.870 1.880 1.870 1.910 860,000 1,623,800 1.8881 0.656 0.653 0.656 0.653 0.667 2,464,224 0.6589 -2.59%
1999-11-04 0 1.930 1.910 1.930 1.820 1.960 2,868,000 5,335,940 1.8605 0.674 0.667 0.674 0.635 0.684 8,217,901 0.6493 2.66%
1999-11-03 0 1.880 1.880 1.890 1.880 1.980 3,024,000 5,783,920 1.9127 0.656 0.656 0.660 0.656 0.691 8,664,900 0.6675 -4.08%
1999-11-02 0 1.960 1.960 1.970 1.930 2.100 4,740,000 9,386,850 1.9803 0.684 0.684 0.688 0.674 0.733 13,581,887 0.6911 -5.54%
1999-11-01 0 2.075 2.050 2.075 2.025 2.225 2,282,000 4,808,100 2.1070 0.724 0.715 0.724 0.707 0.777 6,538,790 0.7353 -4.60%
1999-10-29 0 2.175 2.150 2.175 2.150 2.300 1,526,000 3,322,800 2.1775 0.759 0.750 0.759 0.750 0.803 4,372,565 0.7599 1.16%
1999-10-28 0 2.150 2.150 2.175 2.150 2.300 1,816,000 4,024,450 2.2161 0.750 0.750 0.759 0.750 0.803 5,203,525 0.7734 -3.37%
1999-10-27 0 2.225 2.225 2.250 2.175 2.325 5,202,000 11,742,350 2.2573 0.777 0.777 0.785 0.759 0.811 14,905,691 0.7878 4.71%
1999-10-26 0 2.125 2.125 2.150 2.100 2.175 860,000 1,835,750 2.1346 0.742 0.742 0.750 0.733 0.759 2,464,224 0.7450 -1.16%
1999-10-25 0 2.150 2.150 2.175 2.150 2.200 1,470,000 3,194,200 2.1729 0.750 0.750 0.759 0.750 0.768 4,212,104 0.7583 -1.15%
1999-10-22 0 2.175 2.150 2.175 2.075 2.200 2,960,000 6,327,150 2.1376 0.759 0.750 0.759 0.724 0.768 8,481,516 0.7460 4.82%
1999-10-21 0 2.075 2.075 2.100 2.075 2.150 1,254,000 2,622,900 2.0916 0.724 0.724 0.733 0.724 0.750 3,593,183 0.7300 1.22%
1999-10-20 0 2.050 2.050 2.075 1.990 2.075 1,956,000 4,017,250 2.0538 0.715 0.715 0.724 0.694 0.724 5,604,677 0.7168 6.22%
1999-10-19 0 1.930 1.930 1.940 1.920 2.025 1,164,000 2,282,020 1.9605 0.674 0.674 0.677 0.670 0.707 3,335,299 0.6842 -4.69%
1999-10-15 0 2.025 2.025 2.050 2.025 2.100 896,000 1,847,900 2.0624 0.707 0.707 0.715 0.707 0.733 2,567,378 0.7198 -2.41%
1999-10-14 0 2.075 2.075 2.100 2.075 2.150 836,000 1,766,000 2.1124 0.724 0.724 0.733 0.724 0.750 2,395,455 0.7372 -1.19%
1999-10-13 0 2.100 2.075 2.100 2.025 2.100 1,570,000 3,241,600 2.0647 0.733 0.724 0.733 0.707 0.733 4,498,642 0.7206 1.20%
1999-10-12 0 2.075 2.050 2.075 2.050 2.100 630,000 1,310,750 2.0806 0.724 0.715 0.724 0.715 0.733 1,805,187 0.7261 -1.19%
1999-10-11 0 2.100 2.075 2.100 2.075 2.125 810,000 1,710,350 2.1115 0.733 0.724 0.733 0.724 0.742 2,320,955 0.7369 0.00%
1999-10-08 0 2.100 2.100 2.125 2.100 2.150 762,000 1,619,800 2.1257 0.733 0.733 0.742 0.733 0.750 2,183,417 0.7419 0.00%
1999-10-07 0 2.100 2.100 2.125 2.100 2.125 1,286,000 2,701,750 2.1009 0.733 0.733 0.742 0.733 0.742 3,684,875 0.7332 -2.33%
1999-10-06 0 2.150 2.100 2.150 2.125 2.250 1,700,000 3,750,250 2.2060 0.750 0.733 0.750 0.742 0.785 4,871,141 0.7699 -1.15%
1999-10-05 0 2.175 2.150 2.175 2.125 2.200 956,000 2,069,750 2.1650 0.759 0.750 0.759 0.742 0.768 2,739,300 0.7556 1.16%
1999-10-04 0 2.150 2.150 2.175 2.150 2.250 1,500,000 3,288,900 2.1926 0.750 0.750 0.759 0.750 0.785 4,298,065 0.7652 -3.37%
1999-09-30 0 2.225 2.200 2.225 2.075 2.300 4,070,000 9,045,850 2.2226 0.777 0.768 0.777 0.724 0.803 11,662,084 0.7757 5.95%
1999-09-29 0 2.100 2.100 2.125 2.050 2.125 1,190,000 2,454,200 2.0624 0.733 0.733 0.742 0.715 0.742 3,409,799 0.7197 1.20%
1999-09-28 0 2.075 2.050 2.075 2.050 2.150 610,000 1,266,400 2.0761 0.724 0.715 0.724 0.715 0.750 1,747,880 0.7245 1.22%
1999-09-27 0 2.050 2.025 2.050 2.025 2.100 1,688,000 3,450,550 2.0442 0.715 0.707 0.715 0.707 0.733 4,836,756 0.7134 1.23%
1999-09-24 0 2.025 2.025 2.075 2.025 2.100 1,942,000 3,996,050 2.0577 0.707 0.707 0.724 0.707 0.733 5,564,562 0.7181 -5.81%
1999-09-23 0 2.150 2.125 2.150 2.125 2.175 938,000 2,001,600 2.1339 0.750 0.742 0.750 0.742 0.759 2,687,724 0.7447 1.18%
1999-09-22 0 2.125 2.125 2.175 2.125 2.150 1,250,000 2,671,800 2.1374 0.742 0.742 0.759 0.742 0.750 3,581,721 0.7460 -2.30%
1999-09-21 0 2.175 2.175 2.200 2.150 2.200 1,080,000 2,349,250 2.1752 0.759 0.759 0.768 0.750 0.768 3,094,607 0.7591 -1.14%
1999-09-20 0 2.200 2.175 2.225 2.200 2.275 1,742,000 3,849,350 2.2097 0.768 0.759 0.777 0.768 0.794 4,991,487 0.7712 0.00%
1999-09-17 0 2.200 2.175 2.200 2.125 2.225 1,576,000 3,456,050 2.1929 0.768 0.759 0.768 0.742 0.777 4,515,834 0.7653 1.15%
1999-09-15 0 2.175 2.175 2.200 2.175 2.300 4,056,000 8,994,750 2.2176 0.759 0.759 0.768 0.759 0.803 11,621,969 0.7739 0.00%
1999-09-14 0 2.175 2.175 2.200 2.175 2.275 3,570,000 7,882,150 2.2079 0.759 0.759 0.768 0.759 0.794 10,229,396 0.7705 -4.40%
1999-09-13 0 2.275 2.250 2.275 2.250 2.375 3,736,000 8,551,150 2.2889 0.794 0.785 0.794 0.785 0.829 10,705,048 0.7988 0.00%
1999-09-10 0 2.275 2.275 2.300 2.200 2.400 7,408,000 17,171,350 2.3179 0.794 0.794 0.803 0.768 0.838 21,226,712 0.8090 2.25%
1999-09-09 0 2.225 2.225 2.250 2.150 2.250 3,822,000 8,378,350 2.1921 0.777 0.777 0.785 0.750 0.785 10,951,471 0.7650 0.00%
1999-09-08 0 2.225 2.225 2.250 2.225 2.300 1,016,000 2,299,250 2.2630 0.777 0.777 0.785 0.777 0.803 2,911,223 0.7898 -1.11%
1999-09-07 0 2.250 2.225 2.250 2.225 2.350 2,972,000 6,807,300 2.2905 0.785 0.777 0.785 0.777 0.820 8,515,900 0.7994 -3.23%
1999-09-06 0 2.325 2.325 2.350 2.275 2.350 6,696,000 15,408,300 2.3011 0.811 0.811 0.820 0.794 0.820 19,186,564 0.8031 3.33%
1999-09-03 0 2.250 2.250 2.275 2.100 2.400 10,368,000 23,707,850 2.2866 0.785 0.785 0.794 0.733 0.838 29,708,228 0.7980 3.45%
1999-09-02 0 2.175 2.175 2.200 2.125 2.200 1,516,000 3,257,850 2.1490 0.759 0.759 0.768 0.742 0.768 4,343,911 0.7500 -1.14%
1999-09-01 0 2.200 2.150 2.200 2.150 2.350 3,940,000 8,814,900 2.2373 0.768 0.750 0.768 0.750 0.820 11,289,585 0.7808 -1.12%
1999-08-31 0 2.225 2.225 2.250 2.000 2.350 6,852,000 15,531,100 2.2667 0.777 0.777 0.785 0.698 0.820 19,633,563 0.7910 4.71%
1999-08-30 0 2.125 2.100 2.125 2.100 2.125 498,000 1,051,850 2.1121 0.742 0.733 0.742 0.733 0.742 1,426,958 0.7371 0.00%
1999-08-27 0 2.125 2.100 2.125 2.100 2.125 320,000 679,450 2.1233 0.742 0.733 0.742 0.733 0.742 916,921 0.7410 0.00%
1999-08-26 0 2.125 2.125 2.150 2.100 2.200 896,000 1,919,950 2.1428 0.742 0.742 0.750 0.733 0.768 2,567,378 0.7478 1.19%
1999-08-25 0 2.100 2.100 2.125 2.075 2.125 804,000 1,684,250 2.0948 0.733 0.733 0.742 0.724 0.742 2,303,763 0.7311 0.00%
1999-08-24 0 2.100 2.075 2.100 2.100 2.125 674,000 1,419,500 2.1061 0.733 0.724 0.733 0.733 0.742 1,931,264 0.7350 -1.18%
1999-08-23 0 2.125 2.125 2.150 2.100 2.250 1,178,000 2,586,250 2.1955 0.742 0.742 0.750 0.733 0.785 3,375,414 0.7662 -3.41%
1999-08-20 0 2.200 2.175 2.200 2.150 2.225 1,824,000 3,978,550 2.1812 0.768 0.759 0.768 0.750 0.777 5,226,448 0.7612 0.00%
1999-08-19 0 2.200 2.175 2.200 2.125 2.200 2,484,000 5,343,650 2.1512 0.768 0.759 0.768 0.742 0.768 7,117,596 0.7508 4.76%
1999-08-18 0 2.100 2.100 2.150 2.100 2.200 2,100,000 4,511,650 2.1484 0.733 0.733 0.750 0.733 0.768 6,017,292 0.7498 0.00%
1999-08-17 0 2.100 2.100 2.150 2.075 2.200 1,750,000 3,732,000 2.1326 0.733 0.733 0.750 0.724 0.768 5,014,410 0.7443 0.00%
1999-08-16 0 2.100 2.075 2.100 2.075 2.200 4,420,000 9,489,850 2.1470 0.733 0.724 0.733 0.724 0.768 12,664,966 0.7493 6.06%
1999-08-13 0 1.980 1.990 2.000 1.910 2.025 3,318,000 6,574,670 1.9815 0.691 0.694 0.698 0.667 0.707 9,507,321 0.6915 4.76%
1999-08-12 0 1.940 1.920 1.950 1.890 1.950 1,614,000 3,080,900 1.9089 0.660 0.653 0.663 0.643 0.663 4,747,065 0.6490 4.30%
1999-08-11 0 1.860 1.860 1.870 1.820 1.920 1,448,000 2,682,160 1.8523 0.632 0.632 0.636 0.619 0.653 4,258,829 0.6298 -3.12%
1999-08-10 0 1.920 1.920 1.940 1.880 2.050 1,586,000 3,128,100 1.9723 0.653 0.653 0.660 0.639 0.697 4,664,712 0.6706 -6.34%
1999-08-09 0 2.050 2.025 2.050 2.025 2.075 642,000 1,315,350 2.0488 0.697 0.688 0.697 0.688 0.705 1,888,238 0.6966 -1.20%
1999-08-06 0 2.075 2.050 2.075 2.050 2.075 636,000 1,311,850 2.0627 0.705 0.697 0.705 0.697 0.705 1,870,591 0.7013 -2.35%
1999-08-05 0 2.125 2.125 2.150 2.100 2.150 446,000 947,200 2.1238 0.722 0.722 0.731 0.714 0.731 1,311,767 0.7221 -1.16%
1999-08-04 0 2.150 2.125 2.150 2.150 2.200 968,000 2,115,900 2.1858 0.731 0.722 0.731 0.731 0.748 2,847,063 0.7432 -3.37%
1999-08-03 0 2.225 2.200 2.225 2.200 2.275 746,000 1,655,150 2.2187 0.756 0.748 0.756 0.748 0.773 2,194,121 0.7544 1.14%
1999-08-02 0 2.200 2.200 2.225 2.100 2.325 1,984,000 4,443,700 2.2398 0.748 0.748 0.756 0.714 0.790 5,835,302 0.7615 4.76%
1999-07-30 0 2.100 2.100 2.125 2.050 2.125 308,000 645,950 2.0972 0.714 0.714 0.722 0.697 0.722 905,884 0.7131 -1.18%
1999-07-29 0 2.125 2.100 2.125 2.075 2.125 362,000 768,250 2.1222 0.722 0.714 0.722 0.705 0.722 1,064,707 0.7216 2.41%
1999-07-28 0 2.075 2.075 2.100 2.075 2.150 472,000 989,600 2.0966 0.705 0.705 0.714 0.705 0.731 1,388,237 0.7128 -1.19%
1999-07-27 0 2.100 2.075 2.100 2.050 2.100 582,000 1,205,300 2.0710 0.714 0.705 0.714 0.697 0.714 1,711,767 0.7041 2.44%
1999-07-26 0 2.050 2.050 2.075 2.050 2.150 870,000 1,818,250 2.0899 0.697 0.697 0.705 0.697 0.731 2,558,827 0.7106 -3.53%
1999-07-23 0 2.125 2.125 2.150 2.125 2.200 1,060,000 2,283,500 2.1542 0.722 0.722 0.731 0.722 0.748 3,117,651 0.7324 -2.30%
1999-07-22 0 2.175 2.150 2.200 2.175 2.200 2,584,000 5,670,600 2.1945 0.739 0.731 0.748 0.739 0.748 7,600,011 0.7461 3.57%
1999-07-21 0 2.100 2.100 2.125 2.100 2.175 954,000 2,019,000 2.1164 0.714 0.714 0.722 0.714 0.739 2,805,886 0.7196 1.20%
1999-07-20 0 2.075 2.050 2.100 2.075 2.125 1,092,000 2,293,550 2.1003 0.705 0.697 0.714 0.705 0.722 3,211,769 0.7141 -1.19%
1999-07-19 0 2.100 2.075 2.100 2.075 2.125 652,000 1,369,200 2.1000 0.714 0.705 0.714 0.705 0.722 1,917,650 0.7140 -1.18%
1999-07-16 0 2.125 2.100 2.125 2.075 2.150 2,498,000 5,283,900 2.1153 0.722 0.714 0.722 0.705 0.731 7,347,069 0.7192 0.00%
1999-07-15 0 2.125 2.125 2.150 2.025 2.150 2,638,000 5,456,100 2.0683 0.722 0.722 0.731 0.688 0.731 7,758,834 0.7032 4.94%
1999-07-14 0 2.025 2.000 2.025 2.000 2.100 1,914,000 3,910,900 2.0433 0.688 0.680 0.688 0.680 0.714 5,629,420 0.6947 -3.57%
1999-07-13 0 2.100 2.100 2.125 2.075 2.125 1,648,000 3,449,800 2.0933 0.714 0.714 0.722 0.705 0.722 4,847,066 0.7117 -1.18%
1999-07-12 0 2.125 2.125 2.150 2.100 2.175 2,364,000 5,065,350 2.1427 0.722 0.722 0.731 0.714 0.739 6,952,951 0.7285 3.66%
1999-07-09 0 2.050 2.050 2.075 2.050 2.125 2,516,000 5,213,650 2.0722 0.697 0.697 0.705 0.697 0.722 7,400,010 0.7045 -2.38%
1999-07-08 0 2.100 2.075 2.100 2.050 2.175 1,228,000 2,582,900 2.1033 0.714 0.705 0.714 0.697 0.739 3,611,770 0.7151 -2.33%
1999-07-07 0 2.150 2.125 2.150 2.100 2.200 1,556,000 3,360,700 2.1598 0.731 0.722 0.731 0.714 0.748 4,576,477 0.7343 1.18%
1999-07-06 0 2.125 2.125 2.150 2.100 2.150 2,200,000 4,683,050 2.1287 0.722 0.722 0.731 0.714 0.731 6,470,597 0.7237 1.19%
1999-07-05 0 2.100 2.075 2.100 2.075 2.150 2,396,000 5,052,100 2.1086 0.714 0.705 0.714 0.705 0.731 7,047,069 0.7169 1.20%
1999-07-02 0 2.075 2.075 2.100 2.050 2.250 5,564,000 11,647,450 2.0934 0.705 0.705 0.714 0.697 0.765 16,364,729 0.7117 -5.68%
1999-06-30 0 2.200 2.200 2.225 2.150 2.225 3,758,000 8,261,450 2.1984 0.748 0.748 0.756 0.731 0.756 11,052,957 0.7474 1.15%
1999-06-29 0 2.175 2.175 2.200 2.125 2.350 7,588,000 16,716,800 2.2031 0.739 0.739 0.748 0.722 0.799 22,317,678 0.7490 -5.43%
1999-06-28 0 2.300 2.300 2.325 2.300 2.400 4,698,000 11,044,700 2.3509 0.782 0.782 0.790 0.782 0.816 13,817,666 0.7993 0.00%
1999-06-25 0 2.300 2.300 2.325 2.250 2.450 8,720,000 20,466,600 2.3471 0.782 0.782 0.790 0.765 0.833 25,647,094 0.7980 0.00%
1999-06-24 0 2.300 2.300 2.350 2.275 2.500 7,158,000 17,209,150 2.4042 0.782 0.782 0.799 0.773 0.850 21,052,970 0.8174 -8.00%
1999-06-23 0 2.500 2.475 2.500 2.375 2.550 10,724,000 26,414,400 2.4631 0.850 0.841 0.850 0.807 0.867 31,541,220 0.8375 1.01%
1999-06-22 0 2.475 2.450 2.475 2.275 2.500 12,692,000 30,438,250 2.3982 0.841 0.833 0.841 0.773 0.850 37,329,464 0.8154 10.00%
1999-06-21 0 2.250 2.250 2.275 2.150 2.275 6,330,000 14,059,750 2.2211 0.765 0.765 0.773 0.731 0.773 18,617,673 0.7552 7.14%
1999-06-17 0 2.100 2.075 2.100 2.075 2.200 3,954,000 8,314,050 2.1027 0.714 0.705 0.714 0.705 0.748 11,629,428 0.7149 1.20%
1999-06-16 0 2.075 2.050 2.075 1.990 2.100 3,110,000 6,324,100 2.0335 0.705 0.697 0.705 0.677 0.714 9,147,072 0.6914 3.75%
1999-06-15 0 2.000 2.000 2.025 1.990 2.125 4,658,000 9,513,700 2.0424 0.680 0.680 0.688 0.677 0.722 13,700,019 0.6944 -4.76%
1999-06-14 0 2.100 2.075 2.100 1.980 2.150 5,987,000 12,367,090 2.0657 0.714 0.705 0.714 0.673 0.731 17,608,848 0.7023 5.00%
1999-06-11 0 2.000 1.990 2.000 1.910 2.025 2,456,000 4,868,260 1.9822 0.680 0.677 0.680 0.649 0.688 7,223,539 0.6739 3.09%
1999-06-10 0 1.940 1.940 1.960 1.920 2.025 5,102,000 10,039,090 1.9677 0.660 0.660 0.666 0.653 0.688 15,005,903 0.6690 -2.51%
1999-06-09 0 1.990 1.980 2.000 1.900 2.025 9,182,000 18,198,450 1.9820 0.677 0.673 0.680 0.646 0.688 27,005,920 0.6739 1.02%
1999-06-08 0 1.970 1.950 1.970 1.810 2.000 8,498,000 16,395,360 1.9293 0.670 0.663 0.670 0.615 0.680 24,994,152 0.6560 9.44%
1999-06-07 0 1.800 1.800 1.830 1.800 1.860 616,000 1,115,060 1.8102 0.612 0.612 0.622 0.612 0.632 1,811,767 0.6155 -1.10%
1999-06-04 0 1.820 1.800 1.820 1.790 1.870 1,432,000 2,622,300 1.8312 0.619 0.612 0.619 0.609 0.636 4,211,771 0.6226 1.11%
1999-06-03 0 1.800 1.800 1.810 1.770 1.820 1,066,000 1,914,540 1.7960 0.612 0.612 0.615 0.602 0.619 3,135,298 0.6106 -0.55%
1999-06-02 0 1.810 1.790 1.840 1.800 1.900 2,482,000 4,599,200 1.8530 0.615 0.609 0.626 0.612 0.646 7,300,010 0.6300 -4.23%
1999-06-01 0 1.890 1.880 1.890 1.800 1.950 5,248,000 9,978,520 1.9014 0.643 0.639 0.643 0.612 0.663 15,435,316 0.6465 5.00%
1999-05-31 0 1.800 1.800 1.810 1.730 1.820 3,674,000 6,555,120 1.7842 0.612 0.612 0.615 0.588 0.619 10,805,897 0.6066 2.27%
1999-05-28 0 1.760 1.750 1.760 1.620 1.780 6,974,000 12,156,460 1.7431 0.598 0.595 0.598 0.551 0.605 20,511,793 0.5927 5.39%
1999-05-27 0 1.670 1.660 1.680 1.640 1.710 2,216,000 3,721,020 1.6792 0.568 0.564 0.571 0.558 0.581 6,517,656 0.5709 1.83%
1999-05-26 0 1.640 1.630 1.640 1.560 1.660 1,328,000 2,151,560 1.6202 0.558 0.554 0.558 0.530 0.564 3,905,888 0.5509 5.13%
1999-05-25 0 1.560 1.550 1.560 1.550 1.600 1,128,000 1,761,320 1.5615 0.530 0.527 0.530 0.527 0.544 3,317,652 0.5309 -1.27%
1999-05-24 0 1.580 1.560 1.580 1.550 1.580 536,000 844,960 1.5764 0.537 0.530 0.537 0.527 0.537 1,576,473 0.5360 0.00%
1999-05-21 0 1.580 1.570 1.590 1.570 1.640 780,000 1,251,060 1.6039 0.537 0.534 0.541 0.534 0.558 2,294,121 0.5453 0.00%
1999-05-20 0 1.580 1.580 1.600 1.580 1.600 92,000 146,360 1.5909 0.537 0.537 0.544 0.537 0.544 270,589 0.5409 0.00%
1999-05-19 0 1.580 1.570 1.590 1.560 1.600 818,000 1,286,540 1.5728 0.537 0.534 0.541 0.530 0.544 2,405,886 0.5347 -1.25%
1999-05-18 0 1.600 1.600 1.610 1.590 1.600 226,000 361,060 1.5976 0.544 0.544 0.547 0.541 0.544 664,707 0.5432 3.23%
1999-05-17 0 1.550 1.550 1.570 1.540 1.630 1,192,000 1,889,860 1.5855 0.527 0.527 0.534 0.524 0.554 3,505,887 0.5391 -4.91%
1999-05-14 0 1.630 1.630 1.650 1.630 1.690 1,054,000 1,742,460 1.6532 0.554 0.554 0.561 0.554 0.575 3,100,004 0.5621 -1.21%
1999-05-13 0 1.650 1.640 1.660 1.640 1.710 1,344,000 2,249,020 1.6734 0.561 0.558 0.564 0.558 0.581 3,952,947 0.5689 -1.20%
1999-05-12 0 1.670 1.660 1.700 1.650 1.740 3,342,000 5,657,580 1.6929 0.568 0.564 0.578 0.561 0.592 9,829,425 0.5756 1.83%
1999-05-11 0 1.640 1.620 1.640 1.540 1.660 2,758,000 4,358,140 1.5802 0.558 0.551 0.558 0.524 0.564 8,111,776 0.5373 4.46%
1999-05-10 0 1.570 1.550 1.570 1.540 1.650 2,556,000 4,048,360 1.5839 0.534 0.527 0.534 0.524 0.561 7,517,658 0.5385 -2.48%
1999-05-07 0 1.610 1.610 1.630 1.600 1.850 1,977,148 3,305,354 1.6718 0.547 0.547 0.554 0.544 0.629 5,815,149 0.5684 -9.04%
1999-05-06 0 1.770 1.760 1.780 1.530 1.800 6,526,000 11,123,780 1.7045 0.602 0.598 0.605 0.520 0.612 19,194,144 0.5795 15.69%
1999-05-05 0 1.530 1.530 1.550 1.510 1.550 634,000 974,000 1.5363 0.520 0.520 0.527 0.513 0.527 1,864,708 0.5223 -0.65%
1999-05-04 0 1.540 1.530 1.570 1.540 1.690 3,310,000 5,428,640 1.6401 0.524 0.520 0.534 0.524 0.575 9,735,308 0.5576 -4.94%
1999-05-03 0 1.620 1.620 1.630 1.510 1.640 3,628,000 5,617,060 1.5483 0.551 0.551 0.554 0.513 0.558 10,670,603 0.5264 8.72%
1999-04-30 0 1.490 1.480 1.500 1.370 1.560 4,060,000 6,024,120 1.4838 0.507 0.503 0.510 0.466 0.530 11,941,193 0.5045 8.76%
1999-04-29 0 1.370 1.370 1.380 1.360 1.370 206,000 280,360 1.3610 0.466 0.466 0.469 0.462 0.466 605,883 0.4627 0.74%
1999-04-28 0 1.360 1.360 1.370 1.360 1.390 690,000 949,800 1.3765 0.462 0.462 0.466 0.462 0.473 2,029,415 0.4680 -1.45%
1999-04-27 0 1.380 1.370 1.380 1.370 1.390 494,000 679,680 1.3759 0.469 0.466 0.469 0.466 0.473 1,452,943 0.4678 1.47%
1999-04-26 0 1.360 1.360 1.380 1.360 1.400 504,000 692,660 1.3743 0.462 0.462 0.469 0.462 0.476 1,482,355 0.4673 -2.16%
1999-04-23 0 1.390 1.380 1.400 1.390 1.440 716,000 1,010,560 1.4114 0.473 0.469 0.476 0.473 0.490 2,105,885 0.4799 -1.42%
1999-04-22 0 1.410 1.410 1.420 1.370 1.410 390,000 542,760 1.3917 0.479 0.479 0.483 0.466 0.479 1,147,060 0.4732 3.68%
1999-04-21 0 1.360 1.350 1.380 1.340 1.360 162,000 219,580 1.3554 0.462 0.459 0.469 0.456 0.462 476,471 0.4608 0.74%
1999-04-20 0 1.350 1.350 1.360 1.350 1.400 498,000 678,940 1.3633 0.459 0.459 0.462 0.459 0.476 1,464,708 0.4635 -3.57%
1999-04-19 0 1.400 1.400 1.410 1.400 1.450 2,814,000 4,001,540 1.4220 0.476 0.476 0.479 0.476 0.493 8,276,482 0.4835 2.19%
1999-04-16 0 1.370 1.360 1.390 1.360 1.410 2,116,000 2,932,360 1.3858 0.466 0.462 0.473 0.462 0.479 6,223,538 0.4712 0.74%
1999-04-15 0 1.360 1.350 1.370 1.320 1.360 484,000 644,660 1.3319 0.462 0.459 0.466 0.449 0.462 1,423,531 0.4529 1.49%
1999-04-14 0 1.340 1.330 1.350 1.310 1.380 800,000 1,073,960 1.3425 0.456 0.452 0.459 0.445 0.469 2,352,944 0.4564 -2.90%
1999-04-13 0 1.380 1.370 1.380 1.380 1.400 220,000 304,900 1.3859 0.469 0.466 0.469 0.469 0.476 647,060 0.4712 0.00%
1999-04-12 0 1.380 1.380 1.400 1.330 1.410 730,000 1,013,100 1.3878 0.469 0.469 0.476 0.452 0.479 2,147,062 0.4719 -1.43%
1999-04-09 0 1.400 1.390 1.400 1.380 1.400 734,000 1,020,020 1.3897 0.476 0.473 0.476 0.469 0.476 2,158,827 0.4725 1.45%
1999-04-08 0 1.380 1.380 1.400 1.380 1.450 1,010,000 1,430,320 1.4162 0.469 0.469 0.476 0.469 0.493 2,970,592 0.4815 0.00%
1999-04-07 0 1.380 1.380 1.400 1.350 1.400 126,000 173,460 1.3767 0.469 0.469 0.476 0.459 0.476 370,589 0.4681 0.73%
1999-04-01 0 1.370 1.320 1.370 1.320 1.370 32,000 42,540 1.3294 0.466 0.449 0.466 0.449 0.466 94,118 0.4520 0.00%
1999-03-31 0 1.370 1.330 1.370 1.280 1.390 86,000 114,540 1.3319 0.466 0.452 0.466 0.435 0.473 252,942 0.4528 4.58%
1999-03-30 0 1.310 1.330 - 1.310 1.340 180,000 238,740 1.3263 0.445 0.452 - 0.445 0.456 529,413 0.4510 -0.76%
1999-03-29 0 1.320 1.290 1.320 1.290 1.320 180,000 233,420 1.2968 0.449 0.439 0.449 0.439 0.449 529,413 0.4409 -1.49%
1999-03-26 0 1.340 1.330 1.370 1.340 1.350 208,000 279,300 1.3428 0.456 0.452 0.466 0.456 0.459 611,766 0.4565 -2.19%
1999-03-25 0 1.370 1.360 1.370 1.370 1.370 14,000 19,180 1.3700 0.466 0.462 0.466 0.466 0.466 41,177 0.4658 -0.72%
1999-03-24 0 1.380 1.380 1.390 1.330 1.400 324,000 441,620 1.3630 0.469 0.469 0.473 0.452 0.476 952,943 0.4634 -2.82%
1999-03-23 0 1.420 1.420 1.440 1.410 1.450 478,000 682,040 1.4269 0.483 0.483 0.490 0.479 0.493 1,405,884 0.4851 -2.07%
1999-03-22 0 1.450 1.450 1.470 1.400 1.450 1,394,000 1,978,280 1.4191 0.493 0.493 0.500 0.476 0.493 4,100,006 0.4825 1.40%
1999-03-19 0 1.430 1.420 1.430 1.340 1.440 2,840,000 3,959,820 1.3943 0.486 0.483 0.486 0.456 0.490 8,352,953 0.4741 9.16%
1999-03-18 0 1.310 1.310 1.330 1.290 1.350 624,000 832,760 1.3346 0.445 0.445 0.452 0.439 0.459 1,835,297 0.4537 -0.76%
1999-03-17 0 1.320 1.310 1.320 1.310 1.350 588,000 782,540 1.3309 0.449 0.445 0.449 0.445 0.459 1,729,414 0.4525 3.94%
1999-03-16 0 1.270 1.270 1.280 1.260 1.270 394,000 499,220 1.2671 0.432 0.432 0.435 0.428 0.432 1,158,825 0.4308 1.60%
1999-03-15 0 1.250 1.250 1.280 1.230 1.250 138,000 171,740 1.2445 0.425 0.425 0.435 0.418 0.425 405,883 0.4231 1.63%
1999-03-12 0 1.230 1.230 1.280 1.230 1.260 410,000 514,360 1.2545 0.418 0.418 0.435 0.418 0.428 1,205,884 0.4265 -3.91%
1999-03-11 0 1.280 1.270 1.300 1.250 1.280 98,000 124,260 1.2680 0.435 0.432 0.442 0.425 0.435 288,236 0.4311 -0.78%
1999-03-10 0 1.290 1.280 1.310 1.280 1.300 180,000 232,300 1.2906 0.439 0.435 0.445 0.435 0.442 529,413 0.4388 0.00%
1999-03-09 0 1.290 1.290 1.300 1.290 1.310 220,000 285,180 1.2963 0.439 0.439 0.442 0.439 0.445 647,060 0.4407 0.00%
1999-03-08 0 1.290 1.260 1.310 1.290 1.330 320,000 417,760 1.3055 0.439 0.428 0.445 0.439 0.452 941,178 0.4439 -1.53%
1999-03-05 0 1.310 1.300 1.330 1.310 1.330 490,000 643,600 1.3135 0.445 0.442 0.452 0.445 0.452 1,441,178 0.4466 -2.24%
1999-03-04 0 1.340 1.330 1.350 1.320 1.380 1,202,000 1,616,460 1.3448 0.456 0.452 0.459 0.449 0.469 3,535,299 0.4572 -0.74%
1999-03-03 0 1.350 1.340 1.350 1.300 1.420 1,682,000 2,274,740 1.3524 0.459 0.456 0.459 0.442 0.483 4,947,066 0.4598 6.30%
1999-03-02 0 1.270 1.270 1.290 1.270 1.360 594,000 782,440 1.3172 0.432 0.432 0.439 0.432 0.462 1,747,061 0.4479 -4.51%
1999-03-01 0 1.330 1.320 1.360 1.270 1.370 1,502,000 1,955,940 1.3022 0.452 0.449 0.462 0.432 0.466 4,417,653 0.4428 8.13%
1999-02-26 0 1.230 1.210 1.240 1.180 1.240 1,394,000 1,688,040 1.2109 0.418 0.411 0.422 0.401 0.422 4,100,006 0.4117 6.03%
1999-02-25 0 1.160 1.160 1.190 1.160 1.160 150,000 174,000 1.1600 0.394 0.394 0.405 0.394 0.394 441,177 0.3944 0.00%
1999-02-24 0 1.160 1.140 1.190 1.160 1.160 10,000 11,600 1.1600 0.394 0.388 0.405 0.394 0.394 29,412 0.3944 0.00%
1999-02-23 0 1.160 1.120 1.200 - - 0 0 - 0.394 0.381 0.408 - - 0 - 0.00%
1999-02-22 0 1.160 1.120 1.160 1.160 1.160 20,000 23,200 1.1600 0.394 0.381 0.394 0.394 0.394 58,824 0.3944 -3.33%
1999-02-19 0 1.200 1.100 1.200 1.200 1.200 10,000 12,000 1.2000 0.408 0.374 0.408 0.408 0.408 29,412 0.4080 2.56%
1999-02-15 0 1.170 1.140 1.180 - - 0 0 - 0.398 0.388 0.401 - - 0 - 0.00%
1999-02-12 0 1.170 1.160 1.190 1.140 1.170 162,000 187,560 1.1578 0.398 0.394 0.405 0.388 0.398 476,471 0.3936 1.74%
1999-02-11 0 1.150 1.150 1.180 1.140 1.160 64,000 73,900 1.1547 0.391 0.391 0.401 0.388 0.394 188,236 0.3926 0.00%
1999-02-10 0 1.150 1.150 1.170 1.140 1.160 260,000 299,520 1.1520 0.391 0.391 0.398 0.388 0.394 764,707 0.3917 -2.54%
1999-02-09 0 1.180 1.160 1.180 1.150 1.180 210,000 245,700 1.1700 0.401 0.394 0.401 0.391 0.401 617,648 0.3978 2.61%
1999-02-08 0 1.150 1.150 1.180 1.150 1.150 80,000 91,300 1.1413 0.391 0.391 0.401 0.391 0.391 235,294 0.3880 -2.54%
1999-02-05 0 1.180 1.130 1.180 1.180 1.180 10,000 11,800 1.1800 0.401 0.384 0.401 0.401 0.401 29,412 0.4012 0.00%
1999-02-04 0 1.180 1.160 1.200 1.180 1.180 30,000 35,400 1.1800 0.401 0.394 0.408 0.401 0.401 88,235 0.4012 0.00%
1999-02-03 0 1.180 1.140 1.180 1.130 1.180 274,000 315,000 1.1496 0.401 0.388 0.401 0.384 0.401 805,883 0.3909 3.51%
1999-02-02 0 1.140 1.140 1.170 - - 0 0 - 0.388 0.388 0.398 - - 0 - 0.88%
1999-02-01 0 1.130 1.130 - 1.130 1.130 54,000 61,020 1.1300 0.384 0.384 - 0.384 0.384 158,824 0.3842 -3.42%
1999-01-29 0 1.170 1.170 1.210 1.170 1.200 80,000 95,280 1.1910 0.398 0.398 0.411 0.398 0.408 235,294 0.4049 0.00%
1999-01-28 0 1.170 1.160 1.200 1.160 1.180 176,000 205,280 1.1664 0.398 0.394 0.408 0.394 0.401 517,648 0.3966 -2.50%
1999-01-27 0 1.200 1.150 1.200 1.190 1.200 34,000 40,700 1.1971 0.408 0.391 0.408 0.405 0.408 100,000 0.4070 2.56%
1999-01-26 0 1.170 1.170 1.200 1.150 1.160 172,000 198,680 1.1551 0.398 0.398 0.408 0.391 0.394 505,883 0.3927 0.86%
1999-01-25 0 1.160 1.120 1.160 1.120 1.160 450,000 515,260 1.1450 0.394 0.381 0.394 0.381 0.394 1,323,531 0.3893 -3.33%
1999-01-22 0 1.200 1.150 1.200 1.180 1.230 2,308,000 2,770,760 1.2005 0.408 0.391 0.408 0.401 0.418 6,788,245 0.4082 -3.23%
1999-01-21 0 1.240 1.240 1.260 1.240 1.270 180,000 226,000 1.2556 0.422 0.422 0.428 0.422 0.432 529,413 0.4269 -3.88%
1999-01-20 0 1.320 1.310 1.320 1.300 1.330 336,000 446,080 1.3276 0.439 0.435 0.439 0.432 0.442 1,011,219 0.4411 -0.75%
1999-01-19 0 1.330 1.320 1.330 1.310 1.330 160,000 211,900 1.3244 0.442 0.439 0.442 0.435 0.442 481,533 0.4401 1.53%
1999-01-18 0 1.310 1.290 1.320 1.290 1.320 140,000 183,020 1.3073 0.435 0.429 0.439 0.429 0.439 421,341 0.4344 0.77%
1999-01-15 0 1.300 1.300 - 1.300 1.300 200,000 260,000 1.3000 0.432 0.432 - 0.432 0.432 601,916 0.4320 0.00%
1999-01-14 0 1.300 1.280 1.300 1.190 1.340 870,000 1,091,000 1.2540 0.432 0.425 0.432 0.395 0.445 2,618,335 0.4167 0.00%
1999-01-13 0 1.300 1.300 1.320 1.280 1.340 650,000 852,600 1.3117 0.432 0.432 0.439 0.425 0.445 1,956,227 0.4358 -3.70%
1999-01-12 0 1.350 1.350 1.370 1.350 1.380 524,000 709,500 1.3540 0.449 0.449 0.455 0.449 0.459 1,577,020 0.4499 0.00%
1999-01-11 0 1.350 1.340 1.360 1.320 1.360 721,000 966,200 1.3401 0.449 0.445 0.452 0.439 0.452 2,169,907 0.4453 1.50%
1999-01-08 0 1.330 1.310 1.330 1.320 1.360 416,000 558,460 1.3425 0.442 0.435 0.442 0.439 0.452 1,251,985 0.4461 -3.62%
1999-01-07 0 1.380 1.360 1.380 1.350 1.420 1,872,000 2,601,140 1.3895 0.459 0.452 0.459 0.449 0.472 5,633,934 0.4617 2.22%
1999-01-06 0 1.350 1.340 1.380 1.310 1.350 206,000 274,360 1.3318 0.449 0.445 0.459 0.435 0.449 619,974 0.4425 2.27%
1999-01-05 0 1.320 1.300 1.360 1.320 1.320 210,000 277,200 1.3200 0.439 0.432 0.452 0.439 0.439 632,012 0.4386 1.54%
1999-01-04 0 1.300 1.300 1.340 1.300 1.300 70,000 91,000 1.3000 0.432 0.432 0.445 0.432 0.432 210,671 0.4320 0.78%
1998-12-31 0 1.290 1.280 1.320 - - 0 0 - 0.429 0.425 0.439 - - 0 - 0.00%
1998-12-30 0 1.290 1.290 1.340 1.280 1.280 70,000 89,600 1.2800 0.429 0.429 0.445 0.425 0.425 210,671 0.4253 0.78%
1998-12-29 0 1.280 1.280 1.290 1.270 1.280 140,000 178,900 1.2779 0.425 0.425 0.429 0.422 0.425 421,341 0.4246 -0.78%
1998-12-28 0 1.290 1.290 1.300 1.290 1.290 160,000 206,400 1.2900 0.429 0.429 0.432 0.429 0.429 481,533 0.4286 0.78%
1998-12-24 0 1.280 1.270 1.280 1.280 1.280 140,000 179,200 1.2800 0.425 0.422 0.425 0.425 0.425 421,341 0.4253 0.00%
1998-12-23 0 1.280 1.280 1.300 1.280 1.280 200,000 256,000 1.2800 0.425 0.425 0.432 0.425 0.425 601,916 0.4253 -1.54%
1998-12-22 0 1.300 1.300 1.330 1.300 1.340 84,000 110,400 1.3143 0.432 0.432 0.442 0.432 0.445 252,805 0.4367 0.00%
1998-12-21 0 1.300 1.300 1.320 1.300 1.350 310,000 408,000 1.3161 0.432 0.432 0.439 0.432 0.449 932,970 0.4373 -3.70%
1998-12-18 0 1.350 1.340 1.360 1.310 1.350 832,099 1,116,809 1.3422 0.449 0.445 0.452 0.435 0.449 2,504,269 0.4460 7.14%
1998-12-17 0 1.260 1.260 1.300 1.260 1.260 12,000 15,120 1.2600 0.419 0.419 0.432 0.419 0.419 36,115 0.4187 -3.08%
1998-12-16 0 1.300 1.280 1.300 1.280 1.340 330,000 427,000 1.2939 0.432 0.425 0.432 0.425 0.445 993,161 0.4299 -0.76%
1998-12-15 0 1.310 1.310 1.320 1.270 1.330 602,000 781,140 1.2976 0.435 0.435 0.439 0.422 0.442 1,811,767 0.4311 3.97%
1998-12-14 0 1.260 1.250 1.280 1.250 1.260 138,000 173,180 1.2549 0.419 0.415 0.425 0.415 0.419 415,322 0.4170 -0.79%
1998-12-11 0 1.270 1.270 1.300 1.260 1.280 302,000 384,040 1.2717 0.422 0.422 0.432 0.419 0.425 908,893 0.4225 -3.79%
1998-12-10 0 1.320 1.320 1.350 1.320 1.320 130,000 171,600 1.3200 0.439 0.439 0.449 0.439 0.439 391,245 0.4386 -2.22%
1998-12-09 0 1.350 1.350 1.370 1.350 1.370 72,000 97,600 1.3556 0.449 0.449 0.455 0.449 0.455 216,690 0.4504 -1.46%
1998-12-08 0 1.370 1.360 1.390 1.350 1.400 944,000 1,300,960 1.3781 0.455 0.452 0.462 0.449 0.465 2,841,044 0.4579 1.48%
1998-12-07 0 1.350 1.350 1.390 1.340 1.450 830,000 1,159,200 1.3966 0.449 0.449 0.462 0.445 0.482 2,497,951 0.4641 -1.46%
1998-12-04 0 1.370 1.350 1.370 1.350 1.390 864,000 1,184,080 1.3705 0.455 0.449 0.455 0.449 0.462 2,600,277 0.4554 1.48%
1998-12-03 0 1.350 1.340 1.350 1.320 1.350 1,100,000 1,460,840 1.3280 0.449 0.445 0.449 0.439 0.449 3,310,538 0.4413 2.27%
1998-12-02 0 1.320 1.320 1.340 1.310 1.320 210,000 276,000 1.3143 0.439 0.439 0.445 0.435 0.439 632,012 0.4367 0.76%
1998-12-01 0 1.310 1.310 1.330 1.240 1.330 1,532,000 1,972,900 1.2878 0.435 0.435 0.442 0.412 0.442 4,610,677 0.4279 -3.68%
1998-11-30 0 1.360 1.350 1.360 1.360 1.400 890,000 1,220,620 1.3715 0.452 0.449 0.452 0.452 0.465 2,678,526 0.4557 -2.86%
1998-11-27 0 1.400 1.400 1.410 1.380 1.460 1,968,000 2,763,040 1.4040 0.465 0.465 0.469 0.459 0.485 5,922,854 0.4665 -3.45%
1998-11-26 0 1.450 1.430 1.440 1.370 1.500 1,910,000 2,718,980 1.4235 0.482 0.475 0.478 0.455 0.498 5,748,298 0.4730 -1.36%
1998-11-25 0 1.470 1.460 1.480 1.450 1.570 3,930,000 5,928,166 1.5084 0.488 0.485 0.492 0.482 0.522 11,827,650 0.5012 -5.77%
1998-11-24 0 1.560 1.560 1.580 1.520 1.570 3,396,000 5,261,500 1.5493 0.518 0.518 0.525 0.505 0.522 10,220,534 0.5148 1.30%
1998-11-23 0 1.540 1.510 1.550 1.400 1.550 4,982,000 7,440,400 1.4935 0.512 0.502 0.515 0.465 0.515 14,993,728 0.4962 12.41%
1998-11-20 0 1.370 1.370 1.380 1.270 1.370 3,670,000 4,897,100 1.3344 0.455 0.455 0.459 0.422 0.455 11,045,159 0.4434 10.48%
1998-11-19 0 1.240 1.230 1.270 1.170 1.260 2,834,000 3,455,480 1.2193 0.412 0.409 0.422 0.389 0.419 8,529,150 0.4051 3.33%
1998-11-18 0 1.200 1.180 1.200 1.200 1.230 1,980,000 2,403,480 1.2139 0.399 0.392 0.399 0.399 0.409 5,958,969 0.4033 0.84%
1998-11-17 0 1.190 1.160 1.180 1.150 1.230 2,360,000 2,809,660 1.1905 0.395 0.385 0.392 0.382 0.409 7,102,609 0.3956 4.39%
1998-11-16 0 1.140 1.140 1.150 1.080 1.170 2,892,000 3,259,680 1.1271 0.379 0.379 0.382 0.359 0.389 8,703,706 0.3745 6.54%
1998-11-13 0 1.070 1.070 1.080 1.070 1.090 550,000 594,400 1.0807 0.356 0.356 0.359 0.356 0.362 1,655,269 0.3591 -0.93%
1998-11-12 0 1.080 1.080 1.090 1.080 1.110 868,000 945,500 1.0893 0.359 0.359 0.362 0.359 0.369 2,612,316 0.3619 -3.57%
1998-11-11 0 1.120 1.110 1.120 1.080 1.120 1,750,000 1,931,860 1.1039 0.372 0.369 0.372 0.359 0.372 5,266,765 0.3668 3.70%
1998-11-10 0 1.080 1.080 1.090 1.060 1.110 1,808,000 1,966,440 1.0876 0.359 0.359 0.362 0.352 0.369 5,441,321 0.3614 2.86%
1998-11-09 0 1.050 1.060 1.070 1.020 1.120 2,232,000 2,405,000 1.0775 0.349 0.352 0.356 0.339 0.372 6,717,383 0.3580 1.94%
1998-11-06 0 1.030 1.030 1.040 1.020 1.040 1,090,000 1,121,760 1.0291 0.342 0.342 0.346 0.339 0.346 3,280,442 0.3420 0.98%
1998-11-05 0 1.020 1.010 1.020 1.010 1.040 980,000 1,007,400 1.0280 0.339 0.336 0.339 0.336 0.346 2,949,389 0.3416 -0.97%
1998-11-04 0 1.030 1.020 1.030 1.000 1.050 2,322,000 2,395,400 1.0316 0.342 0.339 0.342 0.332 0.349 6,988,245 0.3428 0.00%
1998-11-03 0 1.030 1.020 1.030 1.020 1.080 3,250,000 3,376,780 1.0390 0.342 0.339 0.342 0.339 0.359 9,781,135 0.3452 -1.90%
1998-11-02 0 1.050 1.040 1.050 1.030 1.080 1,920,000 2,015,680 1.0498 0.349 0.346 0.349 0.342 0.359 5,778,394 0.3488 2.94%
1998-10-30 0 1.020 1.020 1.030 1.010 1.080 3,244,000 3,377,220 1.0411 0.339 0.339 0.342 0.336 0.359 9,763,078 0.3459 0.99%
1998-10-29 0 1.010 1.010 1.030 0.950 1.030 2,648,000 2,641,220 0.9974 0.336 0.336 0.342 0.316 0.342 7,969,368 0.3314 5.21%
1998-10-27 0 0.960 0.950 0.970 0.950 0.960 1,340,000 1,280,520 0.9556 0.319 0.316 0.322 0.316 0.319 4,032,837 0.3175 1.05%
1998-10-26 0 0.950 0.950 0.970 0.930 1.000 1,432,000 1,383,720 0.9663 0.316 0.316 0.322 0.309 0.332 4,309,719 0.3211 1.06%
1998-10-23 0 0.940 0.930 0.960 0.930 0.980 1,990,000 1,903,060 0.9563 0.312 0.309 0.319 0.309 0.326 5,989,064 0.3178 -2.08%
1998-10-22 0 0.960 0.940 0.960 0.910 0.970 1,674,000 1,594,940 0.9528 0.319 0.312 0.319 0.302 0.322 5,038,037 0.3166 -1.03%
1998-10-21 0 0.970 0.970 0.980 0.970 1.040 2,282,000 2,293,600 1.0051 0.322 0.322 0.326 0.322 0.346 6,867,862 0.3340 -2.02%
1998-10-20 0 0.990 0.970 0.990 0.910 1.050 4,728,000 4,644,100 0.9823 0.329 0.322 0.329 0.302 0.349 14,229,295 0.3264 10.00%
1998-10-19 0 0.900 0.890 0.910 0.840 0.910 2,462,000 2,136,920 0.8680 0.299 0.296 0.302 0.279 0.302 7,409,586 0.2884 8.43%
1998-10-16 0 0.830 0.830 0.840 0.780 0.840 3,448,000 2,821,420 0.8183 0.276 0.276 0.279 0.259 0.279 10,377,032 0.2719 6.41%
1998-10-15 0 0.780 0.760 0.790 0.760 0.780 578,000 447,540 0.7743 0.259 0.253 0.262 0.253 0.259 1,739,537 0.2573 1.30%
1998-10-14 0 0.770 0.770 0.780 0.760 0.770 166,000 126,760 0.7636 0.256 0.256 0.259 0.253 0.256 499,590 0.2537 2.67%
1998-10-13 0 0.750 0.750 0.760 0.750 0.770 700,000 527,860 0.7541 0.249 0.249 0.253 0.249 0.256 2,106,706 0.2506 0.00%
1998-10-12 0 0.750 0.750 0.760 0.740 0.790 1,148,000 865,460 0.7539 0.249 0.249 0.253 0.246 0.262 3,454,998 0.2505 1.35%
1998-10-09 0 0.740 0.720 0.740 0.720 0.750 170,000 125,080 0.7358 0.246 0.239 0.246 0.239 0.249 511,629 0.2445 5.71%
1998-10-08 0 0.700 0.690 0.750 0.700 0.710 260,000 182,900 0.7035 0.233 0.229 0.249 0.233 0.236 782,491 0.2337 0.00%
1998-10-07 0 0.700 0.700 0.770 0.690 0.690 10,000 6,900 0.6900 0.233 0.233 0.256 0.229 0.229 30,096 0.2293 -4.11%
1998-10-05 0 0.730 0.710 0.730 0.710 0.730 108,000 77,080 0.7137 0.243 0.236 0.243 0.236 0.243 325,035 0.2371 0.00%
1998-09-30 0 0.730 0.730 0.750 0.700 0.730 36,000 26,100 0.7250 0.243 0.243 0.249 0.233 0.243 108,345 0.2409 0.00%
1998-09-29 0 0.730 0.720 0.740 0.730 0.750 250,000 184,200 0.7368 0.243 0.239 0.246 0.243 0.249 752,395 0.2448 -2.67%
1998-09-28 0 0.750 0.740 0.770 0.740 0.750 236,000 176,640 0.7485 0.249 0.246 0.256 0.246 0.249 710,261 0.2487 4.17%
1998-09-25 0 0.720 0.690 0.740 0.720 0.730 74,000 53,380 0.7214 0.239 0.229 0.246 0.239 0.243 222,709 0.2397 0.00%
1998-09-24 0 0.720 0.720 0.740 0.720 0.720 102,000 73,440 0.7200 0.239 0.239 0.246 0.239 0.239 306,977 0.2392 2.86%
1998-09-23 0 0.700 0.680 0.710 0.680 0.700 26,000 18,000 0.6923 0.233 0.226 0.236 0.226 0.233 78,249 0.2300 2.94%
1998-09-22 0 0.680 0.680 0.700 0.680 0.720 120,000 84,120 0.7010 0.226 0.226 0.233 0.226 0.239 361,150 0.2329 -2.86%
1998-09-21 0 0.700 0.680 0.700 0.690 0.710 210,000 146,600 0.6981 0.233 0.226 0.233 0.229 0.236 632,012 0.2320 -4.11%
1998-09-18 0 0.730 0.730 0.740 0.720 0.750 252,000 183,620 0.7287 0.243 0.243 0.246 0.239 0.249 758,414 0.2421 1.39%
1998-09-17 0 0.720 0.720 0.740 0.700 0.750 226,000 168,100 0.7438 0.239 0.239 0.246 0.233 0.249 680,165 0.2471 -4.00%
1998-09-16 0 0.750 0.740 0.770 0.740 0.760 876,000 659,160 0.7525 0.249 0.246 0.256 0.246 0.253 2,636,392 0.2500 1.35%
1998-09-15 0 0.740 0.740 0.760 0.740 0.740 100,000 74,000 0.7400 0.246 0.246 0.253 0.246 0.246 300,958 0.2459 -3.90%
1998-09-14 0 0.770 0.750 0.770 0.750 0.770 62,000 47,100 0.7597 0.256 0.249 0.256 0.249 0.256 186,594 0.2524 5.48%
1998-09-11 0 0.730 0.730 0.750 0.720 0.730 180,000 130,600 0.7256 0.243 0.243 0.249 0.239 0.243 541,724 0.2411 -3.95%
1998-09-10 0 0.760 0.760 0.770 0.760 0.780 280,000 214,600 0.7664 0.253 0.253 0.256 0.253 0.259 842,682 0.2547 0.00%
1998-09-09 0 0.760 0.750 0.770 0.760 0.810 1,838,000 1,439,140 0.7830 0.253 0.249 0.256 0.253 0.269 5,531,608 0.2602 -1.30%
1998-09-08 0 0.770 0.770 0.790 0.770 0.810 2,063,000 1,642,290 0.7961 0.256 0.256 0.262 0.256 0.269 6,208,764 0.2645 2.67%
1998-09-07 0 0.750 0.750 0.760 0.690 0.770 3,592,000 2,637,020 0.7341 0.249 0.249 0.253 0.229 0.256 10,810,412 0.2439 10.29%
1998-09-04 0 0.680 0.680 0.690 0.660 0.700 1,454,000 987,760 0.6793 0.226 0.226 0.229 0.219 0.233 4,375,929 0.2257 0.00%
1998-09-03 0 0.680 0.660 0.690 0.670 0.700 346,000 236,080 0.6823 0.226 0.219 0.229 0.223 0.233 1,041,315 0.2267 -1.45%
1998-09-02 0 0.690 0.680 0.690 0.690 0.720 280,000 196,700 0.7025 0.229 0.226 0.229 0.229 0.239 842,682 0.2334 -4.17%
1998-09-01 0 0.720 0.720 0.750 0.720 0.740 20,000 14,680 0.7340 0.239 0.239 0.249 0.239 0.246 60,192 0.2439 -6.49%
1998-08-31 0 0.770 0.750 0.790 0.680 0.770 188,000 135,640 0.7215 0.256 0.249 0.262 0.226 0.256 565,801 0.2397 13.24%
1998-08-28 0 0.680 0.680 0.710 0.660 0.710 840,000 573,300 0.6825 0.226 0.226 0.236 0.219 0.236 2,528,047 0.2268 -9.33%
1998-08-27 0 0.750 0.710 0.750 0.710 0.750 50,000 36,500 0.7300 0.249 0.236 0.249 0.236 0.249 150,479 0.2426 -2.60%
1998-08-26 0 0.770 0.740 0.770 0.740 0.770 24,000 17,920 0.7467 0.256 0.246 0.256 0.246 0.256 72,230 0.2481 -1.28%
1998-08-25 0 0.780 0.750 0.780 0.750 0.780 230,000 172,800 0.7513 0.259 0.249 0.259 0.249 0.259 692,203 0.2496 0.00%
1998-08-24 0 0.780 0.780 - 0.740 0.750 110,000 81,800 0.7436 0.259 0.259 - 0.246 0.249 331,054 0.2471 0.00%
1998-08-21 0 0.780 0.760 0.800 - - 0 0 - 0.259 0.253 0.266 - - 0 - 0.00%
1998-08-20 0 0.780 0.770 0.800 0.780 0.800 230,000 183,600 0.7983 0.259 0.256 0.266 0.259 0.266 692,203 0.2652 -2.50%
1998-08-19 0 0.800 0.760 0.800 0.750 0.800 624,000 482,200 0.7728 0.266 0.253 0.266 0.249 0.266 1,877,978 0.2568 0.00%
1998-08-18 0 0.800 0.740 0.800 0.780 0.800 310,000 242,800 0.7832 0.266 0.246 0.266 0.259 0.266 932,970 0.2602 1.27%
1998-08-14 0 0.790 0.790 0.800 0.780 0.800 90,000 71,340 0.7927 0.262 0.262 0.266 0.259 0.266 270,862 0.2634 -1.25%
1998-08-13 0 0.800 0.760 0.800 0.760 0.800 40,000 31,400 0.7850 0.266 0.253 0.266 0.253 0.266 120,383 0.2608 1.27%
1998-08-12 0 0.790 0.790 0.800 0.790 0.800 570,000 455,920 0.7999 0.262 0.262 0.266 0.262 0.266 1,715,461 0.2658 -3.66%
1998-08-11 0 0.820 0.820 0.850 0.800 0.850 288,000 234,840 0.8154 0.272 0.272 0.282 0.266 0.282 866,759 0.2709 -4.65%
1998-08-10 0 0.860 0.820 0.860 0.830 0.860 256,000 215,200 0.8406 0.286 0.272 0.286 0.276 0.286 770,453 0.2793 1.18%
1998-08-07 0 0.850 0.840 0.870 0.830 0.850 194,000 163,220 0.8413 0.282 0.279 0.289 0.276 0.282 583,859 0.2796 0.00%
1998-08-06 0 0.850 0.850 0.870 0.840 0.850 102,000 86,080 0.8439 0.282 0.282 0.289 0.279 0.282 306,977 0.2804 -2.30%
1998-08-05 0 0.870 0.840 0.880 - - 0 0 - 0.289 0.279 0.292 - - 0 - 0.00%
1998-08-04 0 0.870 0.870 0.880 0.860 0.880 416,000 365,480 0.8786 0.289 0.289 0.292 0.286 0.292 1,251,985 0.2919 -3.33%
1998-08-03 0 0.900 0.880 0.900 0.850 0.900 236,000 203,520 0.8624 0.299 0.292 0.299 0.282 0.299 710,261 0.2865 -1.10%
1998-07-31 0 0.910 0.900 0.920 0.890 0.910 355,000 319,260 0.8993 0.302 0.299 0.306 0.296 0.302 1,068,401 0.2988 1.11%
1998-07-30 0 0.900 0.880 0.900 0.860 0.900 240,000 211,840 0.8827 0.299 0.292 0.299 0.286 0.299 722,299 0.2933 0.00%
1998-07-29 0 0.900 0.860 0.910 0.870 0.910 164,000 146,980 0.8962 0.299 0.286 0.302 0.289 0.302 493,571 0.2978 -2.17%
1998-07-28 0 0.920 0.920 0.950 0.910 0.920 20,000 18,240 0.9120 0.306 0.306 0.316 0.302 0.306 60,192 0.3030 -3.16%
1998-07-27 0 0.950 0.920 0.950 0.920 0.950 50,000 46,300 0.9260 0.316 0.306 0.316 0.306 0.316 150,479 0.3077 0.00%
1998-07-24 0 0.950 0.950 0.980 0.950 0.960 166,000 158,860 0.9570 0.316 0.316 0.326 0.316 0.319 499,590 0.3180 -3.06%
1998-07-23 0 0.980 0.970 1.000 0.980 1.020 184,000 183,000 0.9946 0.326 0.322 0.332 0.326 0.339 553,763 0.3305 -2.00%
1998-07-22 0 1.000 0.980 1.000 0.990 1.000 138,000 137,400 0.9957 0.332 0.326 0.332 0.329 0.332 415,322 0.3308 0.00%
1998-07-21 0 1.050 1.030 1.050 1.040 1.060 764,000 798,780 1.0455 0.332 0.326 0.332 0.329 0.335 2,414,285 0.3309 0.00%
1998-07-20 0 1.050 1.050 1.080 1.040 1.070 404,000 427,160 1.0573 0.332 0.332 0.342 0.329 0.339 1,276,664 0.3346 -0.94%
1998-07-17 0 1.060 1.050 1.090 1.040 1.070 218,000 230,100 1.0555 0.335 0.332 0.345 0.329 0.339 688,893 0.3340 0.00%
1998-07-16 0 1.060 1.060 1.080 1.060 1.060 10,000 10,600 1.0600 0.335 0.335 0.342 0.335 0.335 31,601 0.3354 0.95%
1998-07-15 0 1.050 1.020 1.060 1.050 1.070 460,000 485,700 1.0559 0.332 0.323 0.335 0.332 0.339 1,453,627 0.3341 0.00%
1998-07-14 0 1.050 1.040 1.080 1.030 1.050 350,000 362,860 1.0367 0.332 0.329 0.342 0.326 0.332 1,106,021 0.3281 1.94%
1998-07-13 0 1.030 1.020 1.040 1.020 1.030 192,000 196,840 1.0252 0.326 0.323 0.329 0.323 0.326 606,731 0.3244 -2.83%
1998-07-10 0 1.060 1.040 1.060 1.030 1.080 704,000 740,580 1.0520 0.335 0.329 0.335 0.326 0.342 2,224,682 0.3329 -1.85%
1998-07-09 0 1.080 1.080 1.110 1.080 1.120 262,000 289,340 1.1044 0.342 0.342 0.351 0.342 0.354 827,935 0.3495 -3.57%
1998-07-08 0 1.120 1.100 1.120 1.090 1.130 150,000 166,600 1.1107 0.354 0.348 0.354 0.345 0.358 474,009 0.3515 3.70%
1998-07-07 0 1.080 1.080 1.090 1.080 1.100 296,000 321,280 1.0854 0.342 0.342 0.345 0.342 0.348 935,377 0.3435 -1.82%
1998-07-06 0 1.100 1.090 1.100 1.080 1.100 336,000 368,680 1.0973 0.348 0.345 0.348 0.342 0.348 1,061,780 0.3472 -1.79%
1998-07-03 0 1.120 1.110 1.140 1.120 1.120 10,000 11,200 1.1200 0.354 0.351 0.361 0.354 0.354 31,601 0.3544 -1.75%
1998-07-02 0 1.140 1.130 1.140 1.130 1.150 140,000 159,600 1.1400 0.361 0.358 0.361 0.358 0.364 442,408 0.3608 3.64%
1998-06-30 0 1.100 1.090 1.100 1.100 1.130 128,000 142,700 1.1148 0.348 0.345 0.348 0.348 0.358 404,488 0.3528 -0.90%
1998-06-29 0 1.110 1.110 1.140 1.100 1.160 532,000 603,360 1.1341 0.351 0.351 0.361 0.348 0.367 1,681,151 0.3589 -2.63%
1998-06-26 0 1.140 1.140 1.150 1.120 1.140 930,000 1,046,400 1.1252 0.361 0.361 0.364 0.354 0.361 2,938,855 0.3561 2.70%
1998-06-25 0 1.110 1.110 1.130 1.080 1.140 988,000 1,106,740 1.1202 0.351 0.351 0.358 0.342 0.361 3,122,138 0.3545 0.00%
1998-06-24 0 1.110 1.110 1.140 1.110 1.170 546,000 622,540 1.1402 0.351 0.351 0.361 0.351 0.370 1,725,392 0.3608 -5.13%
1998-06-23 0 1.170 1.160 1.180 1.130 1.170 940,000 1,088,780 1.1583 0.370 0.367 0.373 0.358 0.370 2,970,456 0.3665 3.54%
1998-06-22 0 1.130 1.090 1.140 1.130 1.180 356,000 410,780 1.1539 0.358 0.345 0.361 0.358 0.373 1,124,981 0.3651 -3.42%
1998-06-19 0 1.170 1.160 1.200 1.140 1.180 208,000 240,780 1.1576 0.370 0.367 0.380 0.361 0.373 657,292 0.3663 2.63%
1998-06-18 0 1.140 1.120 1.140 1.130 1.190 1,094,000 1,282,980 1.1727 0.361 0.354 0.361 0.358 0.377 3,457,105 0.3711 1.79%
1998-06-17 0 1.120 1.110 1.120 1.070 1.120 1,378,000 1,502,940 1.0907 0.354 0.351 0.354 0.339 0.354 4,354,561 0.3451 4.67%
1998-06-16 0 1.070 1.070 1.090 1.070 1.120 116,000 128,400 1.1069 0.339 0.339 0.345 0.339 0.354 366,567 0.3503 -2.73%
1998-06-15 0 1.100 1.070 1.100 1.100 1.110 200,000 220,500 1.1025 0.348 0.339 0.348 0.348 0.351 632,012 0.3489 -8.33%
1998-06-12 0 1.200 1.200 1.220 1.180 1.220 68,000 82,200 1.2088 0.380 0.380 0.386 0.373 0.386 214,884 0.3825 3.45%
1998-06-11 0 1.160 1.160 1.190 1.140 1.230 130,000 150,660 1.1589 0.367 0.367 0.377 0.361 0.389 410,808 0.3667 -7.20%
1998-06-10 0 1.250 1.160 1.280 1.140 1.280 290,000 350,000 1.2069 0.396 0.367 0.405 0.361 0.405 916,417 0.3819 -3.85%
1998-06-09 0 1.300 - 1.300 1.310 1.310 16,000 20,960 1.3100 0.411 - 0.411 0.415 0.415 50,561 0.4145 -0.76%
1998-06-08 0 1.310 1.310 1.340 1.310 1.350 44,000 58,840 1.3373 0.415 0.415 0.424 0.415 0.427 139,043 0.4232 -3.68%
1998-06-05 0 1.360 1.360 1.400 1.350 1.370 180,000 244,400 1.3578 0.430 0.430 0.443 0.427 0.434 568,811 0.4297 0.74%
1998-06-04 0 1.350 1.350 1.380 1.350 1.380 308,000 415,860 1.3502 0.427 0.427 0.437 0.427 0.437 973,298 0.4273 -2.17%
1998-06-03 0 1.380 1.360 1.410 - - 0 0 - 0.437 0.430 0.446 - - 0 - 0.00%
1998-06-02 0 1.380 1.350 - 1.280 1.380 198,000 260,520 1.3158 0.437 0.427 - 0.405 0.437 625,692 0.4164 3.76%
1998-06-01 0 1.330 1.330 1.360 1.330 1.400 480,000 647,180 1.3483 0.421 0.421 0.430 0.421 0.443 1,516,828 0.4267 0.76%
1998-05-29 0 1.320 1.320 1.330 1.270 1.320 286,000 371,500 1.2990 0.418 0.418 0.421 0.402 0.418 903,777 0.4111 -0.75%
1998-05-28 0 1.330 1.330 1.360 1.330 1.340 150,000 200,000 1.3333 0.421 0.421 0.430 0.421 0.424 474,009 0.4219 -0.75%
1998-05-27 0 1.340 1.340 1.350 1.330 1.370 244,000 328,800 1.3475 0.424 0.424 0.427 0.421 0.434 771,054 0.4264 -4.29%
1998-05-26 0 1.400 1.380 1.450 1.390 1.420 240,000 338,380 1.4099 0.443 0.437 0.459 0.440 0.449 758,414 0.4462 -3.45%
1998-05-25 0 1.450 1.400 1.450 1.450 1.450 60,000 87,000 1.4500 0.459 0.443 0.459 0.459 0.459 189,604 0.4589 0.00%
1998-05-22 0 1.450 1.450 1.480 1.440 1.460 74,000 107,600 1.4541 0.459 0.459 0.468 0.456 0.462 233,844 0.4601 0.00%
1998-05-21 0 1.450 1.450 1.470 1.450 1.490 300,000 441,440 1.4715 0.459 0.459 0.465 0.459 0.472 948,018 0.4656 -2.03%
1998-05-20 0 1.480 1.430 1.500 1.480 1.490 162,000 240,480 1.4844 0.468 0.453 0.475 0.468 0.472 511,930 0.4698 0.00%
1998-05-19 0 1.480 1.460 1.520 1.360 1.480 210,000 292,920 1.3949 0.468 0.462 0.481 0.430 0.468 663,612 0.4414 4.23%
1998-05-18 0 1.420 1.420 1.440 1.410 1.420 40,000 56,500 1.4125 0.449 0.449 0.456 0.446 0.449 126,402 0.4470 -2.07%
1998-05-15 0 1.450 1.450 1.460 1.440 1.450 348,000 503,120 1.4457 0.459 0.459 0.462 0.456 0.459 1,099,701 0.4575 0.69%
1998-05-14 0 1.440 1.440 1.460 1.420 1.460 330,000 473,260 1.4341 0.456 0.456 0.462 0.449 0.462 1,042,820 0.4538 1.41%
1998-05-13 0 1.420 1.420 1.480 1.420 1.500 82,000 120,280 1.4668 0.449 0.449 0.468 0.449 0.475 259,125 0.4642 -6.58%
1998-05-12 0 1.520 1.510 1.540 1.510 1.530 94,000 143,000 1.5213 0.481 0.478 0.487 0.478 0.484 297,046 0.4814 -0.65%
1998-05-11 0 1.530 1.530 1.550 1.530 1.540 334,000 512,960 1.5358 0.484 0.484 0.490 0.484 0.487 1,055,460 0.4860 0.00%
1998-05-08 0 1.530 1.510 1.550 1.490 1.540 585,000 886,640 1.5156 0.484 0.478 0.490 0.472 0.487 1,848,635 0.4796 -2.55%
1998-05-07 0 1.570 1.550 1.580 1.540 1.580 166,000 258,260 1.5558 0.497 0.490 0.500 0.487 0.500 524,570 0.4923 -1.26%
1998-05-06 0 1.590 1.590 - 1.560 1.610 416,000 661,440 1.5900 0.503 0.503 - 0.494 0.509 1,314,585 0.5032 -0.62%
1998-05-05 0 1.600 1.570 1.600 1.600 1.680 400,000 658,400 1.6460 0.506 0.497 0.506 0.506 0.532 1,264,024 0.5209 -3.61%
1998-05-04 0 1.660 1.660 1.680 1.650 1.670 306,000 507,820 1.6595 0.525 0.525 0.532 0.522 0.528 966,978 0.5252 -2.35%
1998-05-01 0 1.700 1.700 1.720 1.630 1.700 504,000 840,480 1.6676 0.538 0.538 0.544 0.516 0.538 1,592,670 0.5277 4.29%
1998-04-30 0 1.630 1.620 1.670 1.600 1.630 148,000 239,040 1.6151 0.516 0.513 0.528 0.506 0.516 467,689 0.5111 0.62%
1998-04-29 0 1.620 1.620 1.640 1.610 1.630 347,000 562,750 1.6218 0.513 0.513 0.519 0.509 0.516 1,096,541 0.5132 -1.82%
1998-04-28 0 1.650 1.620 1.680 1.590 1.650 518,000 837,480 1.6168 0.522 0.513 0.532 0.503 0.522 1,636,911 0.5116 0.61%
1998-04-27 0 1.640 1.640 1.690 1.620 1.690 412,000 674,880 1.6381 0.519 0.519 0.535 0.513 0.535 1,301,944 0.5184 -5.20%
1998-04-24 0 1.730 1.700 1.750 1.690 1.730 210,000 357,240 1.7011 0.547 0.538 0.554 0.535 0.547 663,612 0.5383 1.76%
1998-04-23 0 1.700 1.700 1.720 1.700 1.720 1,132,000 1,927,580 1.7028 0.538 0.538 0.544 0.538 0.544 3,577,187 0.5389 -1.16%
1998-04-22 0 1.720 1.720 1.740 1.720 1.750 212,000 368,260 1.7371 0.544 0.544 0.551 0.544 0.554 669,933 0.5497 -0.58%
1998-04-21 0 1.730 1.720 1.750 1.730 1.780 498,000 870,320 1.7476 0.547 0.544 0.554 0.547 0.563 1,573,709 0.5530 -1.70%
1998-04-20 0 1.760 1.750 1.770 1.740 1.820 256,000 451,860 1.7651 0.557 0.554 0.560 0.551 0.576 808,975 0.5586 0.57%
1998-04-17 0 1.750 1.720 1.750 1.700 1.750 258,000 443,440 1.7188 0.554 0.544 0.554 0.538 0.554 815,295 0.5439 -0.57%
1998-04-16 0 1.760 1.700 1.750 1.700 1.780 1,512,000 2,639,360 1.7456 0.557 0.538 0.554 0.538 0.563 4,778,009 0.5524 -1.68%
1998-04-15 0 1.790 1.770 1.800 1.770 1.820 306,000 547,460 1.7891 0.566 0.560 0.570 0.560 0.576 966,978 0.5662 -0.56%
1998-04-14 0 1.800 1.800 1.810 1.800 1.850 196,000 357,080 1.8218 0.570 0.570 0.573 0.570 0.585 619,372 0.5765 -2.70%
1998-04-09 0 1.850 1.830 1.850 1.830 1.880 482,000 890,840 1.8482 0.585 0.579 0.585 0.579 0.595 1,523,148 0.5849 -1.07%
1998-04-08 0 1.870 1.860 1.870 1.770 1.900 926,000 1,700,900 1.8368 0.592 0.589 0.592 0.560 0.601 2,926,215 0.5813 5.65%
1998-04-07 0 1.770 1.750 1.770 1.730 1.820 560,000 982,960 1.7553 0.560 0.554 0.560 0.547 0.576 1,769,633 0.5555 -1.12%
1998-04-03 0 1.790 1.760 1.790 1.700 1.860 3,297,000 5,844,630 1.7727 0.566 0.557 0.566 0.538 0.589 10,418,715 0.5610 -5.79%
1998-04-02 0 1.900 1.880 1.900 1.860 1.950 2,400,000 4,543,060 1.8929 0.601 0.595 0.601 0.589 0.617 7,584,142 0.5990 -2.56%
1998-04-01 0 1.950 1.930 1.950 1.900 1.980 6,060,000 11,766,980 1.9417 0.617 0.611 0.617 0.601 0.627 19,149,958 0.6145 -13.33%
1998-03-31 0 2.250 2.225 2.250 2.225 2.550 8,604,000 20,874,900 2.4262 0.712 0.704 0.712 0.704 0.807 27,189,149 0.7678 -2.17%
1998-03-30 0 2.300 2.250 2.300 2.250 2.325 1,072,000 2,441,700 2.2777 0.728 0.712 0.728 0.712 0.736 3,387,583 0.7208 -1.08%
1998-03-27 0 2.325 2.300 2.325 2.275 2.325 1,234,000 2,841,250 2.3025 0.736 0.728 0.736 0.720 0.736 3,899,513 0.7286 1.09%
1998-03-26 0 2.300 2.275 2.300 2.275 2.300 748,000 1,713,050 2.2902 0.728 0.720 0.728 0.720 0.728 2,363,724 0.7247 0.00%
1998-03-25 0 2.300 2.275 2.300 2.300 2.350 1,218,000 2,815,700 2.3117 0.728 0.720 0.728 0.728 0.744 3,848,952 0.7315 -1.08%
1998-03-24 0 2.325 2.325 2.350 2.275 2.350 1,914,000 4,426,150 2.3125 0.736 0.736 0.744 0.720 0.744 6,048,353 0.7318 1.09%
1998-03-23 0 2.300 2.300 2.325 2.275 2.325 1,352,000 3,111,450 2.3014 0.728 0.728 0.736 0.720 0.736 4,272,400 0.7283 0.00%
1998-03-20 0 2.300 2.300 2.325 2.250 2.325 742,000 1,686,750 2.2732 0.728 0.728 0.736 0.712 0.736 2,344,764 0.7194 0.00%
1998-03-19 0 2.300 2.300 2.325 2.250 2.325 562,000 1,291,950 2.2988 0.728 0.728 0.736 0.712 0.736 1,775,953 0.7275 1.10%
1998-03-18 0 2.275 2.250 2.275 2.250 2.325 736,000 1,678,950 2.2812 0.720 0.712 0.720 0.712 0.736 2,325,804 0.7219 -4.21%
1998-03-17 0 2.375 2.350 2.375 2.350 2.425 1,348,001 3,223,952 2.3917 0.752 0.744 0.752 0.744 0.767 4,259,763 0.7568 -1.04%
1998-03-16 0 2.400 2.400 2.425 2.375 2.450 2,576,000 6,222,400 2.4155 0.759 0.759 0.767 0.752 0.775 8,140,312 0.7644 1.05%
1998-03-13 0 2.375 2.375 2.400 2.250 2.400 3,458,000 8,144,000 2.3551 0.752 0.752 0.759 0.712 0.759 10,927,484 0.7453 4.40%
1998-03-12 0 2.275 2.250 2.275 2.250 2.300 662,000 1,494,400 2.2574 0.720 0.712 0.720 0.712 0.728 2,091,959 0.7144 0.00%
1998-03-11 0 2.275 2.275 2.300 2.225 2.300 302,000 691,650 2.2902 0.720 0.720 0.728 0.704 0.728 954,338 0.7247 0.00%
1998-03-10 0 2.275 2.275 2.300 2.250 2.325 916,000 2,087,900 2.2794 0.720 0.720 0.728 0.712 0.736 2,894,614 0.7213 2.25%
1998-03-09 0 2.225 2.225 2.250 2.100 2.250 642,000 1,425,550 2.2205 0.704 0.704 0.712 0.665 0.712 2,028,758 0.7027 3.49%
1998-03-06 0 2.150 2.150 2.200 2.100 2.200 696,000 1,493,800 2.1463 0.680 0.680 0.696 0.665 0.696 2,199,401 0.6792 0.00%
1998-03-05 0 2.150 2.150 2.200 2.125 2.200 758,000 1,655,450 2.1840 0.680 0.680 0.696 0.672 0.696 2,395,325 0.6911 -4.44%
1998-03-04 0 2.250 2.250 2.300 2.250 2.350 618,100 1,414,665 2.2887 0.712 0.712 0.728 0.712 0.744 1,953,233 0.7243 -1.10%
1998-03-03 0 2.275 2.250 2.300 2.225 2.300 390,000 878,950 2.2537 0.720 0.712 0.728 0.704 0.728 1,232,423 0.7132 1.11%
1998-03-02 0 2.250 2.250 2.275 2.250 2.375 1,842,000 4,254,700 2.3098 0.712 0.712 0.720 0.712 0.752 5,820,829 0.7309 -2.17%
1998-02-27 0 2.300 2.275 2.300 2.250 2.350 1,072,000 2,457,500 2.2924 0.728 0.720 0.728 0.712 0.744 3,387,583 0.7254 1.10%
1998-02-26 0 2.275 2.250 2.300 2.275 2.375 2,072,000 4,810,600 2.3217 0.720 0.712 0.728 0.720 0.752 6,547,642 0.7347 -2.15%
1998-02-25 0 2.325 2.325 2.350 2.325 2.375 1,662,000 3,895,400 2.3438 0.736 0.736 0.744 0.736 0.752 5,252,018 0.7417 0.00%
1998-02-24 0 2.325 2.325 2.350 2.225 2.350 2,138,000 4,911,750 2.2974 0.736 0.736 0.744 0.704 0.744 6,756,206 0.7270 2.20%
1998-02-23 0 2.275 2.275 2.300 2.275 2.400 1,578,000 3,653,850 2.3155 0.720 0.720 0.728 0.720 0.759 4,986,573 0.7327 0.00%
1998-02-20 0 2.275 2.275 2.300 2.200 2.325 2,038,000 4,647,250 2.2803 0.720 0.720 0.728 0.696 0.736 6,440,200 0.7216 2.25%
1998-02-19 0 2.225 2.200 2.225 2.175 2.500 3,944,000 9,153,400 2.3208 0.704 0.696 0.704 0.688 0.791 12,463,273 0.7344 -2.41%
1998-02-18 0 2.300 2.275 2.300 1.830 2.400 5,798,000 13,135,690 2.2656 0.722 0.714 0.722 0.574 0.753 18,482,742 0.7107 26.37%
1998-02-17 0 1.820 1.790 1.820 1.780 1.820 530,000 956,900 1.8055 0.571 0.562 0.571 0.558 0.571 1,689,523 0.5664 4.00%
1998-02-16 0 1.750 1.750 1.780 1.740 1.800 1,122,000 1,978,960 1.7638 0.549 0.549 0.558 0.546 0.565 3,576,688 0.5533 -4.89%
1998-02-13 0 1.840 1.830 1.850 1.810 1.900 428,000 788,920 1.8433 0.577 0.574 0.580 0.568 0.596 1,364,369 0.5782 -3.16%
1998-02-12 0 1.900 1.860 1.900 1.900 1.950 270,000 518,660 1.9210 0.596 0.583 0.596 0.596 0.612 860,700 0.6026 -2.56%
1998-02-11 0 1.950 1.950 1.980 1.950 2.000 1,224,000 2,415,040 1.9731 0.612 0.612 0.621 0.612 0.627 3,901,841 0.6189 0.52%
1998-02-10 0 1.940 1.940 1.950 1.860 1.940 1,146,000 2,178,600 1.9010 0.609 0.609 0.612 0.583 0.609 3,653,195 0.5964 2.11%
1998-02-09 0 1.900 1.890 1.900 1.800 1.900 378,000 700,740 1.8538 0.596 0.593 0.596 0.565 0.596 1,204,980 0.5815 5.56%
1998-02-06 0 1.800 1.800 1.820 1.800 1.840 476,000 862,860 1.8127 0.565 0.565 0.571 0.565 0.577 1,517,383 0.5687 0.00%
1998-02-05 0 1.800 1.790 1.810 1.750 1.840 536,000 966,820 1.8038 0.565 0.562 0.568 0.549 0.577 1,708,650 0.5658 1.69%
1998-02-04 0 1.770 1.750 1.820 1.680 1.850 578,000 1,032,560 1.7864 0.555 0.549 0.571 0.527 0.580 1,842,536 0.5604 5.36%
1998-02-03 0 1.680 1.680 1.760 1.520 1.720 472,000 775,600 1.6432 0.527 0.527 0.552 0.477 0.540 1,504,632 0.5155 8.39%
1998-02-02 0 1.550 1.500 1.550 1.470 1.550 662,000 1,005,020 1.5182 0.486 0.471 0.486 0.461 0.486 2,110,310 0.4762 1.97%
1998-01-27 0 1.520 1.460 1.520 1.360 1.520 428,000 602,940 1.4087 0.477 0.458 0.477 0.427 0.477 1,364,369 0.4419 11.76%
1998-01-26 0 1.360 1.340 1.360 1.320 1.380 2,130,000 2,885,340 1.3546 0.427 0.420 0.427 0.414 0.433 6,789,969 0.4249 0.00%
1998-01-23 0 1.360 1.350 1.370 1.270 1.360 420,500 549,875 1.3077 0.427 0.423 0.430 0.398 0.427 1,340,461 0.4102 3.82%
1998-01-22 0 1.310 1.300 1.360 1.200 1.320 246,000 313,140 1.2729 0.411 0.408 0.427 0.376 0.414 784,194 0.3993 3.97%
1998-01-21 0 1.260 1.260 - 1.240 1.270 808,000 1,012,200 1.2527 0.395 0.395 - 0.389 0.398 2,575,725 0.3930 -3.08%
1998-01-20 0 1.300 1.300 1.310 1.260 1.310 634,000 818,120 1.2904 0.408 0.408 0.411 0.395 0.411 2,021,052 0.4048 0.00%
1998-01-19 0 1.300 1.300 - 1.210 1.300 308,000 392,900 1.2756 0.408 0.408 - 0.380 0.408 981,836 0.4002 9.24%
1998-01-16 0 1.190 1.190 1.230 1.140 1.230 428,000 516,440 1.2066 0.373 0.373 0.386 0.358 0.386 1,364,369 0.3785 2.59%
1998-01-15 0 1.160 1.150 1.210 1.110 1.220 1,136,000 1,335,040 1.1752 0.364 0.361 0.380 0.348 0.383 3,621,317 0.3687 -7.20%
1998-01-14 0 1.250 1.250 1.260 1.240 1.300 1,010,000 1,281,580 1.2689 0.392 0.392 0.395 0.389 0.408 3,219,657 0.3980 7.76%
1998-01-13 0 1.160 1.100 1.160 1.070 1.240 1,788,000 2,105,960 1.1778 0.364 0.345 0.364 0.336 0.389 5,699,749 0.3695 -3.33%
1998-01-12 0 1.200 1.180 1.200 1.180 1.370 490,000 607,880 1.2406 0.376 0.370 0.376 0.370 0.430 1,562,012 0.3892 -16.67%
1998-01-09 0 1.440 1.430 1.460 1.390 1.440 758,000 1,072,580 1.4150 0.452 0.449 0.458 0.436 0.452 2,416,336 0.4439 -1.37%
1998-01-08 0 1.460 1.430 1.460 1.460 1.680 268,000 403,780 1.5066 0.458 0.449 0.458 0.458 0.527 854,325 0.4726 -9.88%
1998-01-07 0 1.620 1.620 1.650 1.620 1.740 276,000 463,140 1.6780 0.508 0.508 0.518 0.508 0.546 879,827 0.5264 -7.43%
1998-01-06 0 1.750 1.740 1.760 1.750 1.760 108,000 189,580 1.7554 0.549 0.546 0.552 0.549 0.552 344,280 0.5507 -2.78%
1998-01-05 0 1.800 1.770 1.800 1.810 1.850 30,000 55,100 1.8367 0.565 0.555 0.565 0.568 0.580 95,633 0.5762 -4.76%
1998-01-02 0 1.890 1.820 1.900 1.820 1.890 14,000 26,180 1.8700 0.593 0.571 0.596 0.571 0.593 44,629 0.5866 1.61%
1997-12-31 0 1.860 1.820 1.870 1.860 1.870 34,000 63,480 1.8671 0.583 0.571 0.587 0.583 0.587 108,384 0.5857 0.00%
1997-12-30 0 1.860 1.830 - 1.800 1.860 190,000 346,340 1.8228 0.583 0.574 - 0.565 0.583 605,678 0.5718 3.33%
1997-12-29 0 1.800 1.780 - 1.780 1.800 80,000 143,800 1.7975 0.565 0.558 - 0.558 0.565 255,022 0.5639 0.00%
1997-12-24 0 1.800 1.800 - 1.780 1.800 70,000 125,080 1.7869 0.565 0.565 - 0.558 0.565 223,145 0.5605 -1.10%
1997-12-23 0 1.820 1.790 1.850 1.780 1.820 444,000 800,700 1.8034 0.571 0.562 0.580 0.558 0.571 1,415,374 0.5657 1.11%
1997-12-22 0 1.800 1.770 1.800 1.740 1.820 248,000 439,100 1.7706 0.565 0.555 0.565 0.546 0.571 790,569 0.5554 -3.23%
1997-12-19 0 1.860 1.850 1.860 1.860 1.940 254,000 476,100 1.8744 0.583 0.580 0.583 0.583 0.609 809,696 0.5880 -4.12%
1997-12-18 0 1.940 1.920 1.980 1.940 1.950 110,000 213,460 1.9405 0.609 0.602 0.621 0.609 0.612 350,656 0.6087 -2.02%
1997-12-17 0 1.980 1.950 1.990 1.980 2.025 450,000 900,300 2.0007 0.621 0.612 0.624 0.621 0.635 1,434,501 0.6276 -2.22%
1997-12-16 0 2.025 2.000 2.025 1.960 2.025 602,000 1,195,680 1.9862 0.635 0.627 0.635 0.615 0.635 1,919,043 0.6231 2.27%
1997-12-15 0 1.980 1.980 1.990 1.980 2.025 356,000 710,700 1.9963 0.621 0.621 0.624 0.621 0.635 1,134,849 0.6263 -1.00%
1997-12-12 0 2.000 1.990 2.000 1.940 2.000 364,000 722,400 1.9846 0.627 0.624 0.627 0.609 0.627 1,160,352 0.6226 2.56%
1997-12-11 0 1.950 1.950 1.980 1.950 1.980 484,000 950,080 1.9630 0.612 0.612 0.621 0.612 0.621 1,542,885 0.6158 -3.70%
1997-12-10 0 2.025 2.025 2.050 2.025 2.075 224,000 458,000 2.0446 0.635 0.635 0.643 0.635 0.651 714,062 0.6414 -2.41%
1997-12-09 0 2.075 2.050 2.100 2.000 2.100 690,000 1,429,450 2.0717 0.651 0.643 0.659 0.627 0.659 2,199,567 0.6499 1.22%
1997-12-08 0 2.050 2.025 2.050 2.025 2.125 1,350,000 2,794,200 2.0698 0.643 0.635 0.643 0.635 0.667 4,303,502 0.6493 2.50%
1997-12-05 0 2.000 2.000 2.025 1.990 2.100 608,000 1,221,790 2.0095 0.627 0.627 0.635 0.624 0.659 1,938,170 0.6304 -1.23%
1997-12-04 0 2.025 2.000 2.050 2.000 2.025 532,000 1,068,500 2.0085 0.635 0.627 0.643 0.627 0.635 1,695,898 0.6300 1.25%
1997-12-03 0 2.000 2.000 2.025 1.980 2.050 628,000 1,265,000 2.0143 0.627 0.627 0.635 0.621 0.643 2,001,925 0.6319 1.52%
1997-12-02 0 1.970 1.970 1.980 1.950 2.000 1,116,000 2,196,200 1.9679 0.618 0.618 0.621 0.612 0.627 3,557,561 0.6173 0.00%
1997-12-01 0 1.970 1.960 1.970 1.970 2.050 334,000 662,440 1.9834 0.618 0.615 0.618 0.618 0.643 1,064,718 0.6222 0.00%
1997-11-28 0 1.970 1.960 1.970 1.960 1.980 542,000 1,068,460 1.9713 0.618 0.615 0.618 0.615 0.621 1,727,776 0.6184 -0.51%
1997-11-27 0 1.980 1.960 2.000 1.960 1.990 212,000 420,280 1.9825 0.621 0.615 0.627 0.615 0.624 675,809 0.6219 -1.00%
1997-11-26 0 2.000 1.990 2.000 2.000 2.050 372,000 750,400 2.0172 0.627 0.624 0.627 0.627 0.643 1,185,854 0.6328 0.00%
1997-11-25 0 2.000 1.980 2.000 1.960 2.050 394,000 786,190 1.9954 0.627 0.621 0.627 0.615 0.643 1,255,985 0.6260 -2.44%
1997-11-24 0 2.050 2.025 2.075 2.050 2.100 358,000 739,500 2.0656 0.643 0.635 0.651 0.643 0.659 1,141,225 0.6480 -2.38%
1997-11-21 0 2.100 2.100 2.125 2.075 2.150 506,000 1,069,100 2.1128 0.659 0.659 0.667 0.651 0.674 1,613,016 0.6628 -1.18%
1997-11-20 0 2.125 2.100 2.150 2.125 2.200 118,000 256,150 2.1708 0.667 0.659 0.674 0.667 0.690 376,158 0.6810 -2.30%
1997-11-19 0 2.175 2.175 2.200 2.150 2.175 84,000 181,100 2.1560 0.682 0.682 0.690 0.674 0.682 267,773 0.6763 -1.14%
1997-11-18 0 2.200 2.100 2.200 2.100 2.200 780,000 1,694,550 2.1725 0.690 0.659 0.690 0.659 0.690 2,486,468 0.6815 0.00%
1997-11-17 0 2.200 2.175 2.200 2.175 2.250 390,000 859,550 2.2040 0.690 0.682 0.690 0.682 0.706 1,243,234 0.6914 1.15%
1997-11-14 0 2.175 2.175 2.225 2.100 2.200 304,000 659,000 2.1678 0.682 0.682 0.698 0.659 0.690 969,085 0.6800 6.10%
1997-11-13 0 2.050 2.050 2.150 2.000 2.150 574,000 1,185,850 2.0659 0.643 0.643 0.674 0.627 0.674 1,829,785 0.6481 0.00%
1997-11-12 0 2.050 2.050 2.150 2.050 2.150 490,000 1,021,050 2.0838 0.643 0.643 0.674 0.643 0.674 1,562,012 0.6537 -4.65%
1997-11-11 0 2.150 2.150 2.200 2.100 2.200 670,000 1,455,250 2.1720 0.674 0.674 0.690 0.659 0.690 2,135,812 0.6814 1.18%
1997-11-10 0 2.125 2.125 2.150 2.100 2.175 400,000 852,400 2.1310 0.667 0.667 0.674 0.659 0.682 1,275,112 0.6685 -3.41%
1997-11-07 0 2.200 2.200 2.225 2.150 2.300 736,000 1,616,650 2.1965 0.690 0.690 0.698 0.674 0.722 2,346,205 0.6890 -4.35%
1997-11-06 0 2.300 2.300 2.350 2.300 2.475 1,036,000 2,428,500 2.3441 0.722 0.722 0.737 0.722 0.776 3,302,539 0.7353 -5.15%
1997-11-05 0 2.425 2.400 2.425 2.250 2.450 1,626,000 3,866,300 2.3778 0.761 0.753 0.761 0.706 0.769 5,183,329 0.7459 -1.02%
1997-11-04 0 2.450 2.400 2.450 2.400 2.700 2,996,000 7,735,300 2.5819 0.769 0.753 0.769 0.753 0.847 9,550,586 0.8099 -2.00%
1997-11-03 0 2.500 2.500 2.550 2.400 2.700 1,886,000 4,760,200 2.5240 0.784 0.784 0.800 0.753 0.847 6,012,151 0.7918 7.53%
1997-10-31 0 2.325 2.325 2.350 2.050 2.375 1,576,000 3,633,250 2.3054 0.729 0.729 0.737 0.643 0.745 5,023,940 0.7232 5.68%
1997-10-30 0 2.200 2.175 2.225 2.150 2.250 1,308,000 2,875,150 2.1981 0.690 0.682 0.698 0.674 0.706 4,169,615 0.6895 -1.12%
1997-10-29 0 2.225 2.175 2.250 2.100 2.250 2,534,000 5,595,250 2.2081 0.698 0.682 0.706 0.659 0.706 8,077,832 0.6927 12.37%
1997-10-28 0 1.980 1.970 2.000 1.910 2.075 2,986,000 5,885,630 1.9711 0.621 0.618 0.627 0.599 0.651 9,518,708 0.6183 -10.00%
1997-10-27 0 2.200 2.200 2.275 2.175 2.400 4,840,000 11,041,650 2.2813 0.690 0.690 0.714 0.682 0.753 15,428,850 0.7156 1.15%
1997-10-24 0 2.175 2.175 2.225 1.680 2.350 25,608,000 51,920,990 2.0275 0.682 0.682 0.698 0.527 0.737 81,632,643 0.6360 29.46%
1997-10-23 0 1.680 1.670 1.700 1.650 2.200 4,526,000 8,192,300 1.8101 0.527 0.524 0.533 0.518 0.690 14,427,887 0.5678 -23.64%
1997-10-22 0 2.200 2.100 2.200 2.200 2.700 1,784,000 4,361,700 2.4449 0.690 0.659 0.690 0.690 0.847 5,686,998 0.7670 -18.52%
1997-10-21 0 2.700 2.600 2.700 2.700 3.050 956,000 2,703,300 2.8277 0.847 0.816 0.847 0.847 0.957 3,047,517 0.8871 -10.74%
1997-10-20 0 3.025 3.000 3.025 2.975 3.100 580,000 1,762,300 3.0384 0.949 0.941 0.949 0.933 0.972 1,848,912 0.9532 -4.72%
1997-10-17 0 3.175 3.150 3.175 3.075 3.175 1,910,000 5,942,550 3.1113 0.996 0.988 0.996 0.965 0.996 6,088,658 0.9760 2.42%
1997-10-16 0 3.100 3.100 3.200 2.900 3.100 614,000 1,854,550 3.0204 0.972 0.972 1.004 0.910 0.972 1,957,296 0.9475 3.33%
1997-10-15 0 3.000 3.000 3.075 2.950 3.500 622,000 1,914,850 3.0785 0.941 0.941 0.965 0.925 1.098 1,982,798 0.9657 -16.67%
1997-10-14 0 3.600 3.600 3.675 3.600 3.825 378,000 1,416,500 3.7474 1.129 1.129 1.153 1.129 1.200 1,204,980 1.1755 -4.64%
1997-10-13 0 3.775 3.675 3.800 3.700 3.850 472,000 1,784,300 3.7803 1.184 1.153 1.192 1.161 1.208 1,504,632 1.1859 -3.21%
1997-10-09 0 3.900 3.850 3.975 3.700 4.100 486,000 1,877,950 3.8641 1.223 1.208 1.247 1.161 1.286 1,549,261 1.2122 -7.14%
1997-10-08 0 4.200 4.200 4.275 4.200 4.325 140,000 595,000 4.2500 1.318 1.318 1.341 1.318 1.357 446,289 1.3332 -0.59%
1997-10-07 0 4.225 4.225 4.250 4.200 4.300 170,000 724,400 4.2612 1.325 1.325 1.333 1.318 1.349 541,922 1.3367 -1.74%
1997-10-06 0 4.300 4.250 4.300 4.250 4.400 372,000 1,603,000 4.3091 1.349 1.333 1.349 1.333 1.380 1,185,854 1.3518 1.18%
1997-10-03 0 4.250 4.250 4.300 4.200 4.250 148,000 626,500 4.2331 1.333 1.333 1.349 1.318 1.333 471,791 1.3279 -1.16%
1997-09-30 0 4.300 4.300 4.375 4.275 4.400 304,000 1,323,700 4.3543 1.349 1.349 1.372 1.341 1.380 969,085 1.3659 -1.15%
1997-09-29 0 4.350 4.275 4.350 4.300 4.400 392,000 1,712,600 4.3689 1.365 1.341 1.365 1.349 1.380 1,249,609 1.3705 1.16%
1997-09-26 0 4.300 4.275 4.300 4.275 4.400 234,000 1,010,250 4.3173 1.349 1.341 1.349 1.341 1.380 745,940 1.3543 0.00%
1997-09-25 0 4.300 4.275 4.325 4.250 4.325 318,000 1,363,000 4.2862 1.349 1.341 1.357 1.333 1.357 1,013,714 1.3446 0.58%
1997-09-24 0 4.275 4.275 4.300 4.275 4.475 336,000 1,460,350 4.3463 1.341 1.341 1.349 1.341 1.404 1,071,094 1.3634 -3.39%
1997-09-23 0 4.425 4.400 4.450 4.325 4.550 438,000 1,938,500 4.4258 1.388 1.380 1.396 1.357 1.427 1,396,247 1.3884 1.72%
1997-09-22 0 4.350 4.300 4.450 4.250 4.525 972,000 4,238,550 4.3606 1.365 1.349 1.396 1.333 1.419 3,098,521 1.3679 2.35%
1997-09-19 0 4.250 4.200 4.300 4.225 4.400 406,000 1,765,700 4.3490 1.333 1.318 1.349 1.325 1.380 1,294,238 1.3643 -3.95%
1997-09-18 0 4.425 4.325 4.425 4.425 4.450 130,000 575,500 4.4269 1.388 1.357 1.388 1.388 1.396 414,411 1.3887 -0.56%
1997-09-16 0 4.450 4.400 4.450 4.450 4.500 260,000 1,164,250 4.4779 1.396 1.380 1.396 1.396 1.412 828,823 1.4047 -0.56%
1997-09-15 0 4.475 4.450 4.500 4.450 4.600 196,000 885,450 4.5176 1.404 1.396 1.412 1.396 1.443 624,805 1.4172 0.56%
1997-09-12 0 4.450 4.450 4.475 4.400 4.550 368,000 1,655,800 4.4995 1.396 1.396 1.404 1.380 1.427 1,173,103 1.4115 -2.20%
1997-09-11 0 4.550 4.550 4.575 4.425 4.600 698,000 3,129,950 4.4842 1.427 1.427 1.435 1.388 1.443 2,225,070 1.4067 -1.62%
1997-09-10 0 4.625 4.625 4.650 4.600 4.825 2,294,000 10,851,100 4.7302 1.451 1.451 1.459 1.443 1.514 7,312,765 1.4839 1.09%
1997-09-09 0 4.575 4.525 4.575 4.300 4.600 900,000 4,079,450 4.5327 1.435 1.419 1.435 1.349 1.443 2,869,001 1.4219 6.40%
1997-09-08 0 4.300 4.275 4.300 4.150 4.350 896,000 3,834,550 4.2796 1.349 1.341 1.349 1.302 1.365 2,856,250 1.3425 4.88%
1997-09-05 0 4.100 4.075 4.100 4.025 4.225 820,000 3,371,500 4.1116 1.286 1.278 1.286 1.263 1.325 2,613,979 1.2898 -2.96%
1997-09-04 0 4.225 4.200 4.225 4.125 4.500 926,000 3,971,850 4.2893 1.325 1.318 1.325 1.294 1.412 2,951,883 1.3455 -6.11%
1997-09-03 0 4.500 4.475 4.500 4.300 4.700 1,586,000 7,121,600 4.4903 1.412 1.404 1.412 1.349 1.474 5,055,817 1.4086 9.76%
1997-09-02 0 4.100 4.100 4.200 3.975 4.700 1,210,000 5,077,800 4.1965 1.286 1.286 1.318 1.247 1.474 3,857,213 1.3164 -13.68%
1997-09-01 0 4.750 - 4.750 4.775 5.100 1,080,000 5,323,750 4.9294 1.490 - 1.490 1.498 1.600 3,442,801 1.5463 -1.55%
1997-08-29 0 4.825 4.825 4.875 4.825 5.000 970,000 4,745,100 4.8919 1.514 1.514 1.529 1.514 1.568 3,092,146 1.5346 -3.50%
1997-08-28 0 5.000 4.950 5.000 4.975 5.150 926,000 4,659,650 5.0320 1.568 1.553 1.568 1.561 1.616 2,951,883 1.5785 0.00%
1997-08-27 0 5.000 5.000 5.100 4.975 5.150 1,372,000 6,927,900 5.0495 1.568 1.568 1.600 1.561 1.616 4,373,633 1.5840 0.50%
1997-08-26 0 4.975 4.975 5.000 4.975 5.150 1,608,000 8,140,750 5.0627 1.561 1.561 1.568 1.561 1.616 5,125,949 1.5881 -3.40%
1997-08-25 0 5.150 5.150 5.200 5.100 5.200 1,746,000 8,999,200 5.1542 1.616 1.616 1.631 1.600 1.631 5,565,862 1.6169 -0.96%
1997-08-22 0 5.200 5.150 5.200 5.100 5.350 1,138,000 5,911,200 5.1944 1.631 1.616 1.631 1.600 1.678 3,627,692 1.6295 0.00%
1997-08-21 0 5.200 5.150 5.200 5.100 5.500 2,596,000 13,769,200 5.3040 1.631 1.616 1.631 1.600 1.725 8,275,474 1.6639 -3.70%
1997-08-20 0 5.400 5.350 5.450 5.000 5.500 2,169,000 11,573,600 5.3359 1.694 1.678 1.710 1.568 1.725 6,914,292 1.6739 9.09%
1997-08-19 0 4.950 4.950 4.975 4.900 5.200 1,460,000 7,370,820 5.0485 1.553 1.553 1.561 1.537 1.631 4,654,157 1.5837 -4.81%
1997-08-15 0 5.200 5.150 5.200 5.200 5.600 2,844,000 15,465,200 5.4378 1.631 1.616 1.631 1.631 1.757 9,066,043 1.7058 -2.80%
1997-08-14 0 5.350 5.350 5.400 5.100 5.600 3,324,000 17,809,500 5.3579 1.678 1.678 1.694 1.600 1.757 10,596,177 1.6807 2.88%
1997-08-13 0 5.200 5.150 5.200 5.150 5.250 1,444,000 7,513,900 5.2035 1.631 1.616 1.631 1.616 1.647 4,603,153 1.6323 -1.89%
1997-08-12 0 5.300 5.250 5.300 5.250 5.400 890,000 4,733,800 5.3189 1.663 1.647 1.663 1.647 1.694 2,837,123 1.6685 -1.85%
1997-08-11 0 5.400 5.350 5.400 5.250 5.400 878,000 4,689,800 5.3415 1.694 1.678 1.694 1.647 1.694 2,798,870 1.6756 0.00%
1997-08-08 0 5.400 5.350 5.400 5.250 5.500 1,926,000 10,310,100 5.3531 1.694 1.678 1.694 1.647 1.725 6,139,662 1.6793 0.93%
1997-08-07 0 5.350 5.350 5.400 5.300 5.900 5,174,000 28,551,000 5.5182 1.678 1.678 1.694 1.663 1.851 16,493,568 1.7310 -6.14%
1997-08-06 0 5.700 5.650 5.700 5.400 5.900 41,936,000 214,327,700 5.1108 1.788 1.772 1.788 1.694 1.851 133,682,697 1.6033 6.54%
1997-08-05 1 5.350 - - - - 0 0 - 1.678 - - - - 0 - 0.00%
1997-08-04 0 5.350 5.350 5.400 5.350 5.550 1,826,000 9,895,700 5.4193 1.678 1.678 1.694 1.678 1.741 5,820,884 1.7000 -0.93%
1997-08-01 0 5.400 5.350 5.400 5.350 5.550 2,864,000 15,535,900 5.4245 1.694 1.678 1.694 1.678 1.741 9,129,799 1.7017 0.93%
1997-07-31 0 5.350 5.300 5.350 5.250 5.500 1,952,000 10,463,700 5.3605 1.678 1.663 1.678 1.647 1.725 6,222,544 1.6816 -1.83%
1997-07-30 0 5.450 5.400 5.450 5.400 5.600 2,796,000 15,256,800 5.4567 1.710 1.694 1.710 1.694 1.757 8,913,030 1.7117 -2.68%
1997-07-29 0 5.600 5.600 5.650 5.600 5.700 606,000 3,428,600 5.6578 1.757 1.757 1.772 1.757 1.788 1,931,794 1.7748 -1.75%
1997-07-28 0 5.700 5.700 5.750 5.650 5.900 1,324,000 7,640,900 5.7711 1.788 1.788 1.804 1.772 1.851 4,220,619 1.8104 0.88%
1997-07-25 0 5.650 5.650 5.750 5.650 5.700 526,000 2,986,500 5.6778 1.772 1.772 1.804 1.772 1.788 1,676,772 1.7811 0.00%
1997-07-24 0 5.650 5.600 5.650 5.600 5.800 598,000 3,404,200 5.6926 1.772 1.757 1.772 1.757 1.819 1,906,292 1.7858 -0.88%
1997-07-23 0 5.700 5.700 5.750 5.700 5.800 408,000 2,349,100 5.7576 1.788 1.788 1.804 1.788 1.819 1,300,614 1.8061 0.00%
1997-07-22 0 5.700 5.700 5.800 5.700 5.850 868,000 4,978,900 5.7361 1.788 1.788 1.819 1.788 1.835 2,766,992 1.7994 -2.56%
1997-07-21 0 5.850 5.800 5.900 5.850 6.050 1,110,000 6,598,800 5.9449 1.835 1.819 1.851 1.835 1.898 3,538,435 1.8649 -0.85%
1997-07-18 0 5.900 5.900 5.950 5.700 6.000 1,350,000 7,993,900 5.9214 1.851 1.851 1.867 1.788 1.882 4,303,502 1.8575 1.72%
1997-07-17 0 5.800 5.800 5.850 5.650 6.000 1,566,000 9,095,100 5.8079 1.819 1.819 1.835 1.772 1.882 4,992,062 1.8219 -0.85%
1997-07-16 0 5.850 5.850 6.000 5.850 6.200 2,742,000 16,277,000 5.9362 1.835 1.835 1.882 1.835 1.945 8,740,890 1.8622 -4.10%
1997-07-15 0 6.100 6.100 6.150 6.050 6.300 4,982,000 30,653,200 6.1528 1.914 1.914 1.929 1.898 1.976 15,881,515 1.9301 0.00%
1997-07-14 0 6.100 6.100 6.150 6.000 6.400 6,646,000 40,786,900 6.1371 1.914 1.914 1.929 1.882 2.008 21,185,979 1.9252 5.17%
1997-07-11 0 5.800 5.800 5.900 5.650 6.050 4,860,000 28,641,100 5.8932 1.819 1.819 1.851 1.772 1.898 15,492,606 1.8487 -1.69%
1997-07-10 0 5.900 5.850 5.950 5.400 5.900 1,185,800 6,654,100 5.6115 1.851 1.835 1.867 1.694 1.851 3,780,068 1.7603 7.61%
1997-07-09 0 5.550 5.500 5.650 5.500 5.700 2,031,111 11,288,188 5.5576 1.720 1.705 1.751 1.705 1.766 6,553,851 1.7224 -0.89%
1997-07-08 0 5.600 5.500 5.550 5.500 6.000 2,512,000 14,092,100 5.6099 1.736 1.705 1.720 1.705 1.859 8,105,551 1.7386 -6.67%
1997-07-07 0 6.000 5.950 6.000 5.900 6.250 10,542,000 64,076,500 6.0782 1.859 1.844 1.859 1.828 1.937 34,016,212 1.8837 2.56%
1997-07-04 0 5.850 5.850 5.900 5.150 5.900 7,762,000 42,652,200 5.4950 1.813 1.813 1.828 1.596 1.828 25,045,896 1.7030 13.59%
1997-07-03 0 5.150 5.100 5.150 4.825 5.250 2,826,000 14,374,100 5.0864 1.596 1.581 1.596 1.495 1.627 9,118,745 1.5763 7.29%
1997-06-27 0 4.800 4.800 4.825 4.650 4.825 1,524,000 7,195,600 4.7215 1.488 1.488 1.495 1.441 1.495 4,917,540 1.4633 3.23%
1997-06-26 0 4.650 4.625 4.675 4.600 4.650 894,000 4,140,450 4.6314 1.441 1.433 1.449 1.426 1.441 2,884,699 1.4353 1.09%
1997-06-25 0 4.600 4.575 4.650 4.575 4.675 606,000 2,784,000 4.5941 1.426 1.418 1.441 1.418 1.449 1,955,400 1.4237 -1.08%
1997-06-24 0 4.650 4.550 4.650 4.550 4.650 402,000 1,847,500 4.5958 1.441 1.410 1.441 1.410 1.441 1,297,146 1.4243 0.00%
1997-06-23 0 4.650 4.600 4.675 4.650 4.725 596,000 2,785,500 4.6737 1.441 1.426 1.449 1.441 1.464 1,923,132 1.4484 0.00%
1997-06-20 0 4.650 4.650 4.700 4.600 4.750 1,310,000 6,126,800 4.6769 1.441 1.441 1.457 1.426 1.472 4,227,019 1.4494 1.09%
1997-06-19 0 4.600 4.575 4.600 4.550 4.650 568,000 2,612,500 4.5995 1.426 1.418 1.426 1.410 1.441 1,832,784 1.4254 0.00%
1997-06-18 0 4.600 4.600 4.625 4.475 4.650 824,000 3,741,850 4.5411 1.426 1.426 1.433 1.387 1.441 2,658,827 1.4073 0.00%
1997-06-17 0 4.600 4.500 4.600 4.550 4.675 774,000 3,546,350 4.5818 1.426 1.395 1.426 1.410 1.449 2,497,491 1.4200 -0.54%
1997-06-16 0 4.625 4.625 4.650 4.475 4.700 1,538,000 7,101,500 4.6174 1.433 1.433 1.441 1.387 1.457 4,962,714 1.4310 5.71%
1997-06-13 0 4.375 4.375 4.450 4.350 4.500 932,000 4,101,600 4.4009 1.356 1.356 1.379 1.348 1.395 3,007,314 1.3639 1.74%
1997-06-12 0 4.300 4.275 4.300 4.250 4.500 1,846,000 8,077,800 4.3758 1.333 1.325 1.333 1.317 1.395 5,956,548 1.3561 -4.44%
1997-06-11 0 4.500 4.500 4.550 4.500 4.625 3,558,000 16,199,050 4.5529 1.395 1.395 1.410 1.395 1.433 11,480,713 1.4110 -2.17%
1997-06-10 0 4.600 4.600 4.625 4.600 4.850 1,868,000 8,758,700 4.6888 1.426 1.426 1.433 1.426 1.503 6,027,536 1.4531 -0.54%
1997-06-06 0 4.625 4.625 4.650 4.600 4.850 2,376,000 11,191,990 4.7104 1.433 1.433 1.441 1.426 1.503 7,666,716 1.4598 -4.64%
1997-06-05 0 4.850 4.850 4.875 4.800 4.900 2,810,000 13,670,950 4.8651 1.503 1.503 1.511 1.488 1.519 9,067,118 1.5078 -0.51%
1997-06-04 0 4.875 4.850 4.875 4.675 4.950 7,550,000 36,347,500 4.8142 1.511 1.503 1.511 1.449 1.534 24,361,829 1.4920 6.56%
1997-06-03 0 4.575 4.575 4.600 4.450 4.600 8,108,000 36,688,400 4.5250 1.418 1.418 1.426 1.379 1.426 26,162,345 1.4023 3.39%
1997-06-02 0 4.425 4.400 4.425 4.275 4.450 4,292,000 18,836,800 4.3888 1.371 1.364 1.371 1.325 1.379 13,849,135 1.3601 4.12%
1997-05-30 0 4.250 4.225 4.250 4.175 4.300 6,178,000 26,240,050 4.2473 1.317 1.309 1.317 1.294 1.333 19,934,752 1.3163 -0.58%
1997-05-29 0 4.275 4.225 4.275 4.125 4.275 5,404,000 22,729,750 4.2061 1.325 1.309 1.325 1.278 1.325 17,437,261 1.3035 3.01%
1997-05-28 0 4.150 4.125 4.175 4.025 4.275 6,474,000 26,767,100 4.1346 1.286 1.278 1.294 1.247 1.325 20,889,865 1.2813 5.06%
1997-05-27 0 3.950 3.950 4.000 3.950 4.150 3,338,000 13,470,400 4.0355 1.224 1.224 1.240 1.224 1.286 10,770,832 1.2506 -3.07%
1997-05-26 0 4.075 4.075 4.100 4.025 4.200 2,478,000 10,192,750 4.1133 1.263 1.263 1.271 1.247 1.302 7,995,843 1.2748 2.52%
1997-05-23 0 3.975 3.975 4.000 3.850 4.200 4,426,000 17,778,200 4.0168 1.232 1.232 1.240 1.193 1.302 14,281,517 1.2448 4.61%
1997-05-22 0 3.800 3.800 3.825 3.800 3.900 2,056,000 7,869,450 3.8276 1.178 1.178 1.185 1.178 1.209 6,634,162 1.1862 0.66%
1997-05-21 0 3.775 3.750 3.775 3.750 3.900 2,648,000 10,031,750 3.7884 1.170 1.162 1.170 1.162 1.209 8,544,387 1.1741 1.34%
1997-05-20 0 3.725 3.725 3.750 3.650 3.775 2,408,000 8,922,100 3.7052 1.154 1.154 1.162 1.131 1.170 7,769,971 1.1483 2.05%
1997-05-19 0 3.650 3.625 3.675 3.650 3.850 1,300,000 4,841,550 3.7243 1.131 1.123 1.139 1.131 1.193 4,194,752 1.1542 -2.67%
1997-05-16 0 3.750 3.750 3.775 3.750 3.825 302,000 1,138,850 3.7710 1.162 1.162 1.170 1.162 1.185 974,473 1.1687 -1.96%
1997-05-15 0 3.825 3.775 3.850 3.825 3.900 686,000 2,651,450 3.8651 1.185 1.170 1.193 1.185 1.209 2,213,538 1.1978 -2.55%
1997-05-14 0 3.925 3.900 3.925 3.825 3.950 668,000 2,593,350 3.8823 1.216 1.209 1.216 1.185 1.224 2,155,457 1.2032 0.64%
1997-05-13 0 3.900 3.850 3.900 3.850 4.000 1,040,000 4,098,350 3.9407 1.209 1.193 1.209 1.193 1.240 3,355,802 1.2213 -2.50%
1997-05-12 0 4.000 3.950 4.000 4.000 4.125 2,368,000 9,625,850 4.0650 1.240 1.224 1.240 1.240 1.278 7,640,902 1.2598 -1.23%
1997-05-09 0 4.050 4.025 4.050 4.025 4.075 1,058,000 4,294,250 4.0588 1.255 1.247 1.255 1.247 1.263 3,413,883 1.2579 0.62%
1997-05-08 0 4.025 4.000 4.025 3.975 4.100 1,820,000 7,321,900 4.0230 1.247 1.240 1.247 1.232 1.271 5,872,653 1.2468 -3.01%
1997-05-07 0 4.150 4.125 4.150 3.950 4.200 5,050,000 20,542,400 4.0678 1.286 1.278 1.286 1.224 1.302 16,294,998 1.2607 4.40%
1997-05-06 0 3.975 3.950 3.975 3.875 4.000 5,222,000 20,573,550 3.9398 1.232 1.224 1.232 1.201 1.240 16,849,996 1.2210 2.58%
1997-05-05 0 3.875 3.850 3.875 3.725 3.875 1,886,000 7,175,850 3.8048 1.201 1.193 1.201 1.154 1.201 6,085,617 1.1791 5.44%
1997-05-02 0 3.675 3.675 3.725 3.650 3.750 1,796,000 6,671,750 3.7148 1.139 1.139 1.154 1.131 1.162 5,795,211 1.1513 0.68%
1997-05-01 0 3.650 3.650 3.675 3.600 3.675 1,796,000 6,524,800 3.6330 1.131 1.131 1.139 1.116 1.139 5,795,211 1.1259 1.39%
1997-04-30 0 3.600 3.600 3.625 3.400 3.625 2,516,000 8,862,750 3.5226 1.116 1.116 1.123 1.054 1.123 8,118,458 1.0917 5.11%
1997-04-29 0 3.425 3.425 3.475 3.375 3.550 606,000 2,083,900 3.4388 1.061 1.061 1.077 1.046 1.100 1,955,400 1.0657 1.48%
1997-04-28 0 3.375 3.375 3.400 3.375 3.525 944,000 3,251,050 3.4439 1.046 1.046 1.054 1.046 1.092 3,046,035 1.0673 -3.57%
1997-04-25 0 3.500 3.500 3.550 3.500 3.550 1,148,000 4,055,450 3.5326 1.085 1.085 1.100 1.085 1.100 3,704,289 1.0948 -0.71%
1997-04-24 0 3.525 3.525 3.550 3.500 3.575 916,000 3,222,850 3.5184 1.092 1.092 1.100 1.085 1.108 2,955,687 1.0904 0.00%
1997-04-23 0 3.525 3.525 3.550 3.525 3.600 746,000 2,649,150 3.5511 1.092 1.092 1.100 1.092 1.116 2,407,142 1.1005 0.71%
1997-04-22 0 3.500 3.500 3.525 3.500 3.525 288,000 1,013,650 3.5196 1.085 1.085 1.092 1.085 1.092 929,299 1.0908 -0.71%
1997-04-21 0 3.525 3.525 3.550 3.525 3.550 264,000 932,200 3.5311 1.092 1.092 1.100 1.092 1.100 851,857 1.0943 -0.70%
1997-04-18 0 3.550 3.525 3.550 3.500 3.575 470,000 1,664,150 3.5407 1.100 1.092 1.100 1.085 1.108 1,516,564 1.0973 0.71%
1997-04-17 0 3.525 3.500 3.525 3.525 3.550 434,000 1,533,550 3.5335 1.092 1.085 1.092 1.092 1.100 1,400,402 1.0951 0.00%
1997-04-16 0 3.525 3.525 3.575 3.500 3.600 1,184,000 4,190,750 3.5395 1.092 1.092 1.108 1.085 1.116 3,820,451 1.0969 0.71%
1997-04-15 0 3.500 3.500 3.525 3.475 3.625 1,212,000 4,275,970 3.5280 1.085 1.085 1.092 1.077 1.123 3,910,800 1.0934 -1.41%
1997-04-14 0 3.550 3.525 3.550 3.550 3.650 590,000 2,115,900 3.5863 1.100 1.092 1.100 1.100 1.131 1,903,772 1.1114 -4.05%
1997-04-11 0 3.700 3.675 3.700 3.650 3.725 1,188,000 4,394,650 3.6992 1.147 1.139 1.147 1.131 1.154 3,833,358 1.1464 0.68%
1997-04-10 0 3.675 3.650 3.675 3.625 3.750 1,782,000 6,585,250 3.6954 1.139 1.131 1.139 1.123 1.162 5,750,037 1.1453 -2.00%
1997-04-09 0 3.750 3.750 3.775 3.600 3.750 3,488,000 12,896,750 3.6975 1.162 1.162 1.170 1.116 1.162 11,254,842 1.1459 5.63%
1997-04-08 0 3.550 3.500 3.550 3.425 3.550 1,882,000 6,492,450 3.4498 1.100 1.085 1.100 1.061 1.100 6,072,710 1.0691 4.41%
1997-04-07 0 3.400 3.375 3.400 3.350 3.400 1,072,000 3,617,900 3.3749 1.054 1.046 1.054 1.038 1.054 3,459,057 1.0459 2.26%
1997-04-04 0 3.325 3.325 3.375 3.300 3.400 1,002,000 3,347,700 3.3410 1.030 1.030 1.046 1.023 1.054 3,233,186 1.0354 -2.21%
1997-04-03 0 3.400 3.375 3.400 3.325 3.500 41,580,000 127,263,100 3.0607 1.054 1.046 1.054 1.030 1.085 134,167,528 0.9485 -2.86%
1997-04-02 1 3.500 - - - - 0 0 - 1.085 - - - - 0 - 0.00%
1997-04-01 0 3.500 3.500 3.550 3.325 3.650 4,722,000 16,643,400 3.5247 1.085 1.085 1.100 1.030 1.131 15,236,630 1.0923 3.70%
1997-03-27 0 3.375 3.325 3.400 3.275 3.375 1,350,000 4,488,450 3.3248 1.046 1.030 1.054 1.015 1.046 4,356,089 1.0304 3.05%
1997-03-26 0 3.275 3.275 3.300 3.275 3.300 422,000 1,383,850 3.2793 1.015 1.015 1.023 1.015 1.023 1,361,681 1.0163 0.00%
1997-03-25 0 3.275 3.275 3.300 3.275 3.300 992,000 3,250,200 3.2764 1.015 1.015 1.023 1.015 1.023 3,200,918 1.0154 -0.76%
1997-03-24 0 3.300 3.275 3.300 3.225 3.325 474,000 1,566,600 3.3051 1.023 1.015 1.023 0.999 1.030 1,529,471 1.0243 3.94%
1997-03-21 0 3.175 3.175 3.225 3.175 3.200 908,000 2,896,850 3.1904 0.984 0.984 0.999 0.984 0.992 2,929,873 0.9887 -0.78%
1997-03-20 0 3.200 3.200 3.225 3.200 3.325 672,000 2,192,350 3.2624 0.992 0.992 0.999 0.992 1.030 2,168,364 1.0111 -2.29%
1997-03-19 0 3.275 3.250 3.275 3.275 3.300 774,000 2,535,150 3.2754 1.015 1.007 1.015 1.015 1.023 2,497,491 1.0151 0.00%
1997-03-18 0 3.275 3.275 3.300 3.200 3.300 1,068,000 3,486,500 3.2645 1.015 1.015 1.023 0.992 1.023 3,446,150 1.0117 3.15%
1997-03-17 0 3.175 3.150 3.175 3.125 3.200 432,000 1,371,800 3.1755 0.984 0.976 0.984 0.968 0.992 1,393,948 0.9841 1.60%
1997-03-14 0 3.125 3.125 3.150 3.100 3.175 600,000 1,886,350 3.1439 0.968 0.968 0.976 0.961 0.984 1,936,039 0.9743 -1.57%
1997-03-13 0 3.175 3.150 3.175 3.150 3.200 330,000 1,052,950 3.1908 0.984 0.976 0.984 0.976 0.992 1,064,822 0.9889 -0.78%
1997-03-12 0 3.200 3.175 3.200 3.175 3.225 490,000 1,568,350 3.2007 0.992 0.984 0.992 0.984 0.999 1,581,099 0.9919 -0.78%
1997-03-11 0 3.225 3.200 3.250 3.200 3.350 788,000 2,563,100 3.2527 0.999 0.992 1.007 0.992 1.038 2,542,665 1.0080 -2.27%
1997-03-10 0 3.300 3.275 3.300 3.275 3.425 1,810,000 6,067,400 3.3522 1.023 1.015 1.023 1.015 1.061 5,840,385 1.0389 0.76%
1997-03-07 0 3.275 3.275 3.300 3.150 3.350 1,222,000 4,028,750 3.2968 1.015 1.015 1.023 0.976 1.038 3,943,067 1.0217 -0.76%
1997-03-06 0 3.300 3.250 3.300 3.200 3.375 1,464,000 4,824,150 3.2952 1.023 1.007 1.023 0.992 1.046 4,723,936 1.0212 2.33%
1997-03-05 0 3.225 3.200 3.225 3.150 3.225 880,000 2,809,750 3.1929 0.999 0.992 0.999 0.976 0.999 2,839,524 0.9895 0.78%
1997-03-04 0 3.200 3.175 3.225 3.100 3.200 520,000 1,626,750 3.1284 0.992 0.984 0.999 0.961 0.992 1,677,901 0.9695 3.23%
1997-03-03 0 3.100 3.100 3.125 3.100 3.150 192,000 596,850 3.1086 0.961 0.961 0.968 0.961 0.976 619,533 0.9634 0.81%
1997-02-28 0 3.075 3.050 3.100 3.075 3.125 866,000 2,680,450 3.0952 0.953 0.945 0.961 0.953 0.968 2,794,350 0.9592 -1.60%
1997-02-27 0 3.125 3.125 3.150 3.100 3.175 720,000 2,257,050 3.1348 0.968 0.968 0.976 0.961 0.984 2,323,247 0.9715 -1.57%
1997-02-26 0 3.175 3.150 3.175 3.150 3.200 796,000 2,525,750 3.1731 0.984 0.976 0.984 0.976 0.992 2,568,479 0.9834 0.79%
1997-02-25 0 3.150 3.150 3.175 3.150 3.250 880,000 2,814,300 3.1981 0.976 0.976 0.984 0.976 1.007 2,839,524 0.9911 -1.56%
1997-02-24 0 3.200 3.150 3.200 3.175 3.225 686,000 2,187,200 3.1883 0.992 0.976 0.992 0.984 0.999 2,213,538 0.9881 1.59%
1997-02-21 0 3.150 3.175 3.200 3.125 3.200 594,000 1,871,400 3.1505 0.976 0.984 0.992 0.968 0.992 1,916,679 0.9764 -1.56%
1997-02-20 0 3.200 3.150 3.175 3.000 3.225 2,840,000 9,024,050 3.1775 0.992 0.976 0.984 0.930 0.999 9,163,920 0.9847 2.40%
1997-02-19 0 3.125 3.125 3.150 3.100 3.300 2,942,000 9,354,300 3.1796 0.968 0.968 0.976 0.961 1.023 9,493,046 0.9854 0.81%
1997-02-18 0 3.100 3.075 3.100 3.075 3.400 3,760,000 11,947,050 3.1774 0.961 0.953 0.961 0.953 1.054 12,132,513 0.9847 -8.82%
1997-02-17 0 3.400 3.325 3.450 3.100 3.400 3,552,000 11,374,050 3.2022 1.054 1.030 1.069 0.961 1.054 11,461,353 0.9924 13.33%
1997-02-14 0 3.000 2.975 3.000 2.950 3.100 4,048,000 12,141,100 2.9993 0.930 0.922 0.930 0.914 0.961 13,061,812 0.9295 3.45%
1997-02-13 0 2.900 2.900 2.925 2.900 2.950 2,396,000 6,965,950 2.9073 0.899 0.899 0.906 0.899 0.914 7,731,251 0.9010 0.00%
1997-02-12 0 2.900 2.900 2.925 2.775 2.925 3,682,000 10,577,350 2.8727 0.899 0.899 0.906 0.860 0.906 11,880,828 0.8903 5.45%
1997-02-11 0 2.750 2.725 2.775 2.725 2.750 1,130,000 3,084,250 2.7294 0.852 0.845 0.860 0.845 0.852 3,646,207 0.8459 0.92%
1997-02-10 0 2.725 2.700 2.725 2.700 2.725 538,000 1,455,850 2.7060 0.845 0.837 0.845 0.837 0.845 1,735,982 0.8386 0.00%
1997-02-05 0 2.725 2.700 2.725 2.650 2.725 2,196,000 5,910,750 2.6916 0.845 0.837 0.845 0.821 0.845 7,085,904 0.8342 2.83%
1997-02-04 0 2.650 2.650 2.675 2.625 2.650 1,104,000 2,901,450 2.6281 0.821 0.821 0.829 0.814 0.821 3,562,312 0.8145 0.95%
1997-02-03 0 2.625 2.625 2.675 2.625 2.650 1,142,000 3,008,150 2.6341 0.814 0.814 0.829 0.814 0.821 3,684,928 0.8163 0.96%
1997-01-31 0 2.600 2.550 2.600 2.600 2.650 830,000 2,180,250 2.6268 0.806 0.790 0.806 0.806 0.821 2,678,188 0.8141 -0.95%
1997-01-30 0 2.625 2.625 2.650 2.600 2.650 1,590,000 4,185,250 2.6322 0.814 0.814 0.821 0.806 0.821 5,130,504 0.8158 0.00%
1997-01-29 0 2.625 2.625 2.650 2.625 2.700 1,340,000 3,564,900 2.6604 0.814 0.814 0.821 0.814 0.837 4,323,821 0.8245 0.00%
1997-01-28 0 2.625 2.625 2.675 2.625 2.675 1,634,000 4,309,800 2.6376 0.814 0.814 0.829 0.814 0.829 5,272,481 0.8174 -0.94%
1997-01-27 0 2.650 2.650 2.675 2.575 2.650 1,554,000 4,085,650 2.6291 0.821 0.821 0.829 0.798 0.821 5,014,342 0.8148 1.92%
1997-01-24 0 2.600 2.600 2.625 2.525 2.700 4,266,000 11,293,850 2.6474 0.806 0.806 0.814 0.783 0.837 13,765,240 0.8205 0.00%
1997-01-23 0 2.600 2.575 2.625 2.375 2.625 3,554,190 8,907,147 2.5061 0.806 0.798 0.814 0.736 0.814 11,468,420 0.7767 10.64%
1997-01-22 0 2.350 2.350 2.375 2.350 2.400 528,000 1,256,200 2.3792 0.728 0.728 0.736 0.728 0.744 1,703,715 0.7373 0.00%
1997-01-21 0 2.350 2.300 2.350 2.325 2.350 130,000 302,750 2.3288 0.728 0.713 0.728 0.721 0.728 419,475 0.7217 0.00%
1997-01-20 0 2.350 2.350 2.375 2.350 2.400 480,000 1,145,250 2.3859 0.728 0.728 0.736 0.728 0.744 1,548,831 0.7394 -1.05%
1997-01-17 0 2.375 2.375 2.400 2.375 2.400 498,000 1,185,550 2.3806 0.736 0.736 0.744 0.736 0.744 1,606,913 0.7378 0.00%
1997-01-16 0 2.375 2.350 2.375 2.350 2.400 510,000 1,219,600 2.3914 0.736 0.728 0.736 0.728 0.744 1,645,633 0.7411 -1.04%
1997-01-15 0 2.400 2.375 2.400 2.400 2.450 2,146,000 5,153,250 2.4013 0.744 0.736 0.744 0.744 0.759 6,924,567 0.7442 0.00%
1997-01-14 0 2.400 2.375 2.400 2.350 2.400 1,260,000 3,012,900 2.3912 0.744 0.736 0.744 0.728 0.744 4,065,683 0.7411 -2.04%
1997-01-13 0 2.450 2.325 2.450 2.300 2.450 3,452,000 7,944,550 2.3014 0.759 0.721 0.759 0.713 0.759 11,138,680 0.7132 6.52%
1997-01-10 0 2.300 2.300 2.325 2.300 2.350 606,000 1,400,650 2.3113 0.713 0.713 0.721 0.713 0.728 1,955,400 0.7163 2.22%
1997-01-09 0 2.250 2.250 2.300 2.200 2.275 1,780,000 4,004,450 2.2497 0.697 0.697 0.713 0.682 0.705 5,743,583 0.6972 2.27%
1997-01-08 0 2.200 2.200 2.250 2.175 2.250 432,000 950,800 2.2009 0.682 0.682 0.697 0.674 0.697 1,393,948 0.6821 2.33%
1997-01-07 0 2.150 2.125 2.150 2.125 2.175 276,000 593,150 2.1491 0.666 0.659 0.666 0.659 0.674 890,578 0.6660 -1.15%
1997-01-06 0 2.175 2.175 2.200 2.175 2.200 62,000 136,050 2.1944 0.674 0.674 0.682 0.674 0.682 200,057 0.6801 -1.14%
1997-01-03 0 2.200 2.150 2.200 2.150 2.200 378,000 818,650 2.1657 0.682 0.666 0.682 0.666 0.682 1,219,705 0.6712 2.33%
1997-01-02 0 2.150 2.150 2.250 2.150 2.150 98,000 210,700 2.1500 0.666 0.666 0.697 0.666 0.666 316,220 0.6663 -2.27%
1996-12-31 0 2.200 2.175 2.225 2.150 2.200 310,000 675,250 2.1782 0.682 0.674 0.690 0.666 0.682 1,000,287 0.6751 0.00%
1996-12-30 0 2.200 2.175 2.200 2.200 2.225 230,000 507,250 2.2054 0.682 0.674 0.682 0.682 0.690 742,148 0.6835 -1.12%
1996-12-27 0 2.225 2.225 2.275 2.200 2.275 160,000 356,250 2.2266 0.690 0.690 0.705 0.682 0.705 516,277 0.6900 1.14%
1996-12-24 0 2.200 2.200 2.300 2.200 2.225 306,000 673,450 2.2008 0.682 0.682 0.713 0.682 0.690 987,380 0.6821 0.00%
1996-12-23 0 2.200 2.200 2.225 2.175 2.200 488,000 1,073,050 2.1989 0.682 0.682 0.690 0.674 0.682 1,574,645 0.6815 0.00%
1996-12-20 0 2.200 2.200 2.250 2.200 2.250 3,176,000 7,031,200 2.2139 0.682 0.682 0.697 0.682 0.697 10,248,102 0.6861 -2.22%
1996-12-19 0 2.250 2.250 2.275 2.250 2.275 582,000 1,310,350 2.2515 0.697 0.697 0.705 0.697 0.705 1,877,958 0.6978 -1.10%
1996-12-18 0 2.275 2.250 2.275 2.200 2.300 1,344,000 3,053,450 2.2719 0.705 0.697 0.705 0.682 0.713 4,336,728 0.7041 5.81%
1996-12-17 0 2.150 2.125 2.150 2.150 2.250 890,000 1,954,350 2.1959 0.666 0.659 0.666 0.666 0.697 2,871,792 0.6805 -4.44%
1996-12-16 0 2.250 2.250 2.275 2.250 2.300 384,000 871,450 2.2694 0.697 0.697 0.705 0.697 0.713 1,239,065 0.7033 0.00%
1996-12-13 0 2.250 2.250 2.300 2.225 2.250 278,000 620,050 2.2304 0.697 0.697 0.713 0.690 0.697 897,032 0.6912 0.00%
1996-12-12 0 2.250 2.225 2.275 2.200 2.275 280,000 630,600 2.2521 0.697 0.690 0.705 0.682 0.705 903,485 0.6980 0.00%
1996-12-11 0 2.250 2.225 2.250 2.225 2.300 398,000 900,500 2.2626 0.697 0.690 0.697 0.690 0.713 1,284,239 0.7012 -2.17%
1996-12-10 0 2.300 2.275 2.300 2.275 2.300 176,600 403,790 2.2865 0.713 0.705 0.713 0.705 0.713 569,841 0.7086 3.37%
1996-12-09 0 2.225 2.225 2.250 2.225 2.250 360,600 806,260 2.2359 0.690 0.690 0.697 0.690 0.697 1,163,560 0.6929 0.00%
1996-12-06 0 2.225 2.200 2.225 2.225 2.300 232,000 520,750 2.2446 0.690 0.682 0.690 0.690 0.713 748,602 0.6956 -5.32%
1996-12-05 0 2.350 2.325 2.350 2.350 2.450 996,000 2,384,200 2.3938 0.728 0.721 0.728 0.728 0.759 3,213,825 0.7419 0.00%
1996-12-04 0 2.350 2.350 2.375 2.275 2.350 656,000 1,521,650 2.3196 0.728 0.728 0.736 0.705 0.728 2,116,736 0.7189 4.44%
1996-12-03 0 2.250 2.250 2.275 2.250 2.275 1,206,000 2,730,100 2.2638 0.697 0.697 0.705 0.697 0.705 3,891,439 0.7016 -1.10%
1996-12-02 0 2.275 2.250 2.275 2.275 2.300 944,000 2,157,100 2.2851 0.705 0.697 0.705 0.705 0.713 3,046,035 0.7082 0.00%
1996-11-29 0 2.275 2.250 2.275 2.250 2.325 690,000 1,571,250 2.2772 0.705 0.697 0.705 0.697 0.721 2,226,445 0.7057 -2.15%
1996-11-28 0 2.325 2.300 2.350 2.275 2.450 750,000 1,747,000 2.3293 0.721 0.713 0.728 0.705 0.759 2,420,049 0.7219 -3.13%
1996-11-27 0 2.400 2.400 2.450 2.250 2.500 3,848,000 8,900,650 2.3131 0.744 0.744 0.759 0.697 0.775 12,416,466 0.7168 4.35%
1996-11-26 0 2.300 2.275 2.300 2.300 2.325 538,000 1,238,150 2.3014 0.713 0.705 0.713 0.713 0.721 1,735,982 0.7132 1.10%
1996-11-25 0 2.275 2.250 2.275 2.275 2.300 784,000 1,785,350 2.2772 0.705 0.697 0.705 0.705 0.713 2,529,758 0.7057 0.00%
1996-11-22 0 2.275 2.275 2.300 2.275 2.300 1,444,000 3,273,250 2.2668 0.705 0.705 0.713 0.705 0.713 4,659,401 0.7025 -1.09%
1996-11-21 0 2.300 2.250 2.325 2.250 2.325 624,000 1,423,150 2.2807 0.713 0.697 0.721 0.697 0.721 2,013,481 0.7068 -2.13%
1996-11-20 0 2.350 2.350 2.375 2.350 2.400 440,000 1,051,000 2.3886 0.728 0.728 0.736 0.728 0.744 1,419,762 0.7403 -2.08%
1996-11-19 0 2.400 2.400 2.425 2.375 2.450 1,118,000 2,676,850 2.3943 0.744 0.744 0.752 0.736 0.759 3,607,487 0.7420 -1.03%
1996-11-18 0 2.425 2.425 2.475 2.400 2.525 1,752,000 4,257,400 2.4300 0.752 0.752 0.767 0.744 0.783 5,653,235 0.7531 -3.00%
1996-11-15 0 2.500 2.500 2.525 2.475 2.525 4,882,000 12,203,950 2.4998 0.775 0.775 0.783 0.767 0.783 15,752,907 0.7747 1.01%
1996-11-14 0 2.475 2.475 2.500 2.375 2.500 5,180,000 12,616,650 2.4356 0.767 0.767 0.775 0.736 0.775 16,714,473 0.7548 3.12%
1996-11-13 0 2.400 2.400 2.425 2.250 2.450 7,460,000 17,572,750 2.3556 0.744 0.744 0.752 0.697 0.759 24,071,423 0.7300 7.87%
1996-11-12 0 2.225 2.225 2.250 2.225 2.275 1,820,000 4,100,700 2.2531 0.690 0.690 0.697 0.690 0.705 5,872,653 0.6983 -1.11%
1996-11-11 0 2.250 2.250 2.275 2.225 2.300 1,412,000 3,193,200 2.2615 0.697 0.697 0.705 0.690 0.713 4,556,146 0.7009 2.27%
1996-11-08 0 2.200 2.200 2.225 2.150 2.300 1,526,000 3,385,950 2.2188 0.682 0.682 0.690 0.666 0.713 4,923,993 0.6876 -5.38%
1996-11-07 0 2.325 2.300 2.325 2.225 2.400 3,520,000 8,086,800 2.2974 0.721 0.713 0.721 0.690 0.744 11,358,098 0.7120 0.00%
1996-11-06 0 2.325 2.300 2.325 2.225 2.375 4,634,000 10,676,100 2.3039 0.721 0.713 0.721 0.690 0.736 14,952,677 0.7140 1.09%
1996-11-05 0 2.300 2.300 2.325 2.025 2.300 4,760,000 10,515,000 2.2090 0.713 0.713 0.721 0.628 0.713 15,359,246 0.6846 15.00%
1996-11-04 0 2.000 2.000 2.025 1.990 2.050 994,000 2,027,200 2.0394 0.620 0.620 0.628 0.617 0.635 3,207,372 0.6320 0.50%
1996-11-01 0 1.990 1.990 2.000 1.980 2.000 910,000 1,811,820 1.9910 0.617 0.617 0.620 0.614 0.620 2,936,326 0.6170 -0.50%
1996-10-31 0 2.000 1.980 2.025 1.980 2.000 1,362,000 2,717,140 1.9950 0.620 0.614 0.628 0.614 0.620 4,394,809 0.6183 -1.23%
1996-10-30 0 2.025 2.000 2.025 1.990 2.025 720,000 1,447,400 2.0103 0.628 0.620 0.628 0.617 0.628 2,323,247 0.6230 -1.22%
1996-10-29 0 2.050 2.050 2.075 2.000 2.075 706,000 1,431,350 2.0274 0.635 0.635 0.643 0.620 0.643 2,278,073 0.6283 0.00%
1996-10-28 0 2.050 2.050 2.075 2.050 2.100 1,256,000 2,610,500 2.0784 0.635 0.635 0.643 0.635 0.651 4,052,776 0.6441 0.00%
1996-10-25 0 2.050 2.050 2.075 2.050 2.100 642,000 1,327,000 2.0670 0.635 0.635 0.643 0.635 0.651 2,071,562 0.6406 -1.20%
1996-10-24 0 2.075 2.050 2.100 2.075 2.175 966,000 2,019,650 2.0907 0.643 0.635 0.651 0.643 0.674 3,117,023 0.6479 0.00%
1996-10-23 0 2.075 2.075 2.100 2.025 2.150 1,352,000 2,852,950 2.1102 0.643 0.643 0.651 0.628 0.666 4,362,542 0.6540 1.22%
1996-10-22 0 2.050 2.050 2.075 2.050 2.075 1,188,000 2,438,550 2.0527 0.635 0.635 0.643 0.635 0.643 3,833,358 0.6361 0.00%
1996-10-18 0 2.050 2.050 2.075 2.025 2.100 1,456,000 2,996,350 2.0579 0.635 0.635 0.643 0.628 0.651 4,698,122 0.6378 1.23%
1996-10-17 0 2.025 2.025 2.050 2.000 2.075 1,190,000 2,419,450 2.0332 0.628 0.628 0.635 0.620 0.643 3,839,811 0.6301 0.00%
1996-10-16 0 2.025 2.025 2.050 2.025 2.100 1,154,000 2,359,350 2.0445 0.628 0.628 0.635 0.628 0.651 3,723,649 0.6336 -3.57%
1996-10-15 0 2.100 2.050 2.100 1.970 2.100 2,038,000 4,126,500 2.0248 0.651 0.635 0.651 0.611 0.651 6,576,080 0.6275 1.20%
1996-10-14 0 2.075 2.075 2.100 2.075 2.125 1,688,000 3,525,150 2.0884 0.643 0.643 0.651 0.643 0.659 5,446,724 0.6472 -2.35%
1996-10-11 0 2.125 2.100 2.125 2.100 2.175 1,596,000 3,400,950 2.1309 0.659 0.651 0.659 0.651 0.674 5,149,865 0.6604 0.00%
1996-10-10 0 2.125 2.100 2.125 2.125 2.200 1,880,000 4,053,100 2.1559 0.659 0.651 0.659 0.659 0.682 6,066,257 0.6681 0.00%
1996-10-09 0 2.125 2.125 2.150 2.100 2.225 2,538,000 5,457,600 2.1504 0.659 0.659 0.666 0.651 0.690 8,189,447 0.6664 2.41%
1996-10-08 0 2.075 2.050 2.100 2.000 2.300 4,846,000 10,303,850 2.1263 0.643 0.635 0.651 0.620 0.713 15,636,745 0.6590 -9.78%
1996-10-07 0 2.300 2.275 2.300 2.075 2.325 17,808,000 40,087,650 2.2511 0.713 0.705 0.713 0.643 0.721 57,461,648 0.6976 12.20%
1996-10-04 0 2.050 2.025 2.050 1.820 2.050 11,810,000 22,956,260 1.9438 0.635 0.628 0.635 0.564 0.635 38,107,708 0.6024 13.89%
1996-10-03 0 1.800 1.800 1.820 1.760 1.860 2,598,000 4,773,400 1.8373 0.558 0.558 0.564 0.545 0.576 8,383,050 0.5694 0.00%
1996-10-02 0 1.800 1.790 1.800 1.790 1.900 2,226,000 4,113,140 1.8478 0.558 0.555 0.558 0.555 0.589 7,182,706 0.5726 -4.76%
1996-10-01 0 1.890 1.890 1.900 1.880 1.970 2,216,000 4,248,280 1.9171 0.586 0.586 0.589 0.583 0.611 7,150,439 0.5941 -4.06%
1996-09-30 0 1.970 1.970 1.980 1.860 1.970 5,512,000 10,684,580 1.9384 0.611 0.611 0.614 0.576 0.611 17,785,748 0.6007 -1.50%
1996-09-27 0 2.000 2.000 2.025 1.950 2.150 10,208,000 20,819,660 2.0395 0.620 0.620 0.628 0.604 0.666 32,938,483 0.6321 -5.88%
1996-09-26 0 2.125 2.100 2.125 2.075 2.400 18,554,000 40,931,050 2.2060 0.659 0.651 0.659 0.643 0.744 59,868,791 0.6837 -9.57%
1996-09-25 0 2.350 2.350 2.375 2.225 2.500 45,944,000 109,353,000 2.3801 0.728 0.728 0.736 0.690 0.775 148,248,987 0.7376

Copyright & disclaimer, Privacy policy

Back to top