LE SAUNDA HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00738  1992-12-11    
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
2026-10-23 0 0.295 0.270 0.305 - - 0 0 - 0.295 0.270 0.305 - - 0 - 0.00%
2026-10-22 0 0.295 0.270 0.305 - - 0 0 - 0.295 0.270 0.305 - - 0 - 0.00%
2026-10-21 0 0.295 0.270 0.305 - - 0 0 - 0.295 0.270 0.305 - - 0 - 0.00%
2026-10-20 0 0.295 0.270 0.305 - - 0 0 - 0.295 0.270 0.305 - - 0 - 0.00%
2026-10-16 0 0.295 0.270 0.305 - - 0 0 - 0.295 0.270 0.305 - - 0 - 0.00%
2026-10-15 0 0.295 0.290 0.295 0.270 0.295 40,000 11,050 0.2763 0.295 0.290 0.295 0.270 0.295 40,000 0.2763 5.36%
2026-10-14 0 0.280 0.275 0.295 - - 0 0 - 0.280 0.275 0.295 - - 0 - 0.00%
2026-10-13 0 0.280 0.270 0.295 - - 0 0 - 0.280 0.270 0.295 - - 0 - 0.00%
2026-10-12 0 0.280 0.280 0.295 0.280 0.280 6,000 1,680 0.2800 0.280 0.280 0.295 0.280 0.280 6,000 0.2800 0.00%
2026-10-09 0 0.280 0.280 0.285 0.270 0.280 111,000 30,590 0.2756 0.280 0.280 0.285 0.270 0.280 111,000 0.2756 -6.67%
2026-10-08 0 0.300 0.300 0.310 0.275 0.300 64,000 18,800 0.2938 0.300 0.300 0.310 0.275 0.300 64,000 0.2938 3.45%
2026-10-07 0 0.290 0.290 0.295 0.290 0.295 210,000 61,130 0.2911 0.290 0.290 0.295 0.290 0.295 210,000 0.2911 -3.33%
2026-10-06 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2026-10-05 0 0.300 0.300 0.310 0.295 0.305 22,000 6,690 0.3041 0.300 0.300 0.310 0.295 0.305 22,000 0.3041 -3.23%
2026-10-02 0 0.310 0.310 0.315 0.310 0.325 54,000 17,060 0.3159 0.310 0.310 0.315 0.310 0.325 54,000 0.3159 -4.62%
2026-09-30 0 0.325 0.325 0.340 - - 0 0 - 0.325 0.325 0.340 - - 0 - 0.00%
2026-09-29 0 0.325 0.325 0.340 - - 0 0 - 0.325 0.325 0.340 - - 0 - 0.00%
2026-09-28 0 0.325 0.325 0.340 - - 0 0 - 0.325 0.325 0.340 - - 0 - 0.00%
2026-09-25 0 0.325 0.325 0.330 - - 0 0 - 0.325 0.325 0.330 - - 0 - 0.00%
2026-09-24 0 0.325 0.325 0.340 - - 0 0 - 0.325 0.325 0.340 - - 0 - 0.00%
2026-09-23 0 0.325 0.325 0.340 0.325 0.340 30,000 10,050 0.3350 0.325 0.325 0.340 0.325 0.340 30,000 0.3350 0.00%
2026-09-22 0 0.325 0.320 0.340 0.325 0.345 58,000 18,910 0.3260 0.325 0.320 0.340 0.325 0.345 58,000 0.3260 -7.14%
2026-09-21 0 0.350 0.335 0.350 0.330 0.350 32,000 11,080 0.3463 0.350 0.335 0.350 0.330 0.350 32,000 0.3463 6.06%
2026-09-18 0 0.330 0.330 0.355 0.330 0.340 56,000 18,980 0.3389 0.330 0.330 0.355 0.330 0.340 56,000 0.3389 -4.35%
2026-09-17 0 0.345 0.340 0.360 0.345 0.345 146,000 50,370 0.3450 0.345 0.340 0.360 0.345 0.345 146,000 0.3450 -4.17%
2026-09-16 0 0.360 0.345 0.360 - - 0 0 - 0.360 0.345 0.360 - - 0 - 0.00%
2026-09-15 0 0.360 0.350 0.360 0.350 0.360 308,000 110,760 0.3596 0.360 0.350 0.360 0.350 0.360 308,000 0.3596 0.00%
2026-09-14 0 0.360 0.360 0.365 0.360 0.360 68,000 24,480 0.3600 0.360 0.360 0.365 0.360 0.360 68,000 0.3600 0.00%
2026-09-11 0 0.360 0.350 0.360 0.345 0.360 574,000 204,940 0.3570 0.360 0.350 0.360 0.345 0.360 574,000 0.3570 0.00%
2026-09-10 0 0.360 0.340 0.360 0.360 0.365 206,000 74,180 0.3601 0.360 0.340 0.360 0.360 0.365 206,000 0.3601 1.41%
2026-09-09 0 0.355 0.355 0.365 0.345 0.355 49,000 17,045 0.3479 0.355 0.355 0.365 0.345 0.355 49,000 0.3479 1.43%
2026-09-08 0 0.350 0.350 0.365 0.350 0.355 564,000 199,150 0.3531 0.350 0.350 0.365 0.350 0.355 564,000 0.3531 1.45%
2026-09-07 0 0.345 0.335 0.355 0.335 0.350 830,000 287,190 0.3460 0.345 0.335 0.355 0.335 0.350 830,000 0.3460 -1.43%
2026-09-04 0 0.350 0.335 0.350 0.335 0.350 595,400 207,231 0.3481 0.350 0.335 0.350 0.335 0.350 595,400 0.3481 0.00%
2026-09-03 0 0.350 0.335 0.350 0.340 0.350 640,000 223,400 0.3491 0.350 0.335 0.350 0.340 0.350 640,000 0.3491 1.45%
2026-09-02 0 0.345 0.345 0.350 0.330 0.345 1,040,000 350,800 0.3373 0.345 0.345 0.350 0.330 0.345 1,040,000 0.3373 0.00%
2026-09-01 0 0.345 0.330 0.345 0.330 0.345 742,000 255,570 0.3444 0.345 0.330 0.345 0.330 0.345 742,000 0.3444 0.00%
2026-08-31 0 0.345 0.325 0.345 0.325 0.345 556,000 188,140 0.3384 0.345 0.325 0.345 0.325 0.345 556,000 0.3384 1.47%
2026-08-28 0 0.340 0.340 0.350 0.320 0.340 1,758,000 581,000 0.3305 0.340 0.340 0.350 0.320 0.340 1,758,000 0.3305 -1.45%
2026-08-27 0 0.345 0.335 0.345 0.335 0.350 816,000 277,860 0.3405 0.345 0.335 0.345 0.335 0.350 816,000 0.3405 -1.43%
2026-08-26 0 0.350 0.350 0.355 0.325 0.350 2,232,000 767,440 0.3438 0.350 0.350 0.355 0.325 0.350 2,232,000 0.3438 1.45%
2026-08-25 0 0.345 0.330 0.350 0.320 0.345 818,000 274,260 0.3353 0.345 0.330 0.350 0.320 0.345 818,000 0.3353 0.00%
2026-08-24 0 0.345 0.345 0.350 0.345 0.345 732,000 252,540 0.3450 0.345 0.345 0.350 0.345 0.345 732,000 0.3450 0.00%
2026-08-21 0 0.345 0.315 0.345 0.325 0.345 1,422,000 488,130 0.3433 0.345 0.315 0.345 0.325 0.345 1,422,000 0.3433 1.47%
2026-08-20 0 0.340 0.340 0.345 0.340 0.340 186,000 63,240 0.3400 0.340 0.340 0.345 0.340 0.340 186,000 0.3400 0.00%
2026-08-19 0 0.340 0.290 0.340 0.310 0.340 2,252,000 763,480 0.3390 0.340 0.290 0.340 0.310 0.340 2,252,000 0.3390 1.49%
2026-08-18 0 0.335 0.335 0.340 0.335 0.335 2,176,000 728,960 0.3350 0.335 0.335 0.340 0.335 0.335 2,176,000 0.3350 1.52%
2026-08-17 0 0.330 0.330 0.335 0.320 0.330 1,038,000 342,040 0.3295 0.330 0.330 0.335 0.320 0.330 1,038,000 0.3295 1.54%
2026-08-14 0 0.325 0.285 0.325 - - 0 0 - 0.325 0.285 0.325 - - 0 - 0.00%
2026-08-13 0 0.325 0.325 0.330 0.310 0.330 424,000 138,330 0.3263 0.325 0.325 0.330 0.310 0.330 424,000 0.3263 1.56%
2026-08-12 0 0.320 0.320 0.330 - - 0 0 - 0.320 0.320 0.330 - - 0 - 0.00%
2026-08-11 0 0.320 0.320 0.330 0.320 0.320 539,200 172,464 0.3199 0.320 0.320 0.330 0.320 0.320 539,200 0.3199 -1.54%
2026-08-10 0 0.325 0.305 0.330 0.290 0.330 410,000 129,160 0.3150 0.325 0.305 0.330 0.290 0.330 410,000 0.3150 8.33%
2026-08-07 0 0.300 0.300 0.305 0.300 0.300 104,000 31,200 0.3000 0.300 0.300 0.305 0.300 0.300 104,000 0.3000 -1.64%
2026-08-06 0 0.305 0.295 0.320 0.300 0.300 100,000 30,090 0.3009 0.305 0.295 0.320 0.300 0.300 100,000 0.3009 3.39%
2026-08-05 0 0.295 0.295 0.315 0.295 0.315 182,000 55,220 0.3034 0.295 0.295 0.315 0.295 0.315 182,000 0.3034 -1.67%
2026-08-04 0 0.300 0.290 0.305 0.285 0.300 752,000 219,180 0.2915 0.300 0.290 0.305 0.285 0.300 752,000 0.2915 5.26%
2026-08-03 0 0.285 0.275 0.290 - - 0 0 - 0.285 0.275 0.290 - - 0 - 0.00%
2026-07-31 0 0.285 0.285 0.295 0.280 0.295 626,000 180,870 0.2889 0.285 0.285 0.295 0.280 0.295 626,000 0.2889 1.79%
2026-07-30 0 0.280 0.280 0.285 0.275 0.280 388,000 107,630 0.2774 0.280 0.280 0.285 0.275 0.280 388,000 0.2774 0.00%
2026-07-29 0 0.280 0.275 0.280 0.265 0.295 466,000 125,760 0.2699 0.280 0.275 0.280 0.265 0.295 466,000 0.2699 3.70%
2026-07-28 0 0.270 0.260 0.270 0.260 0.270 10,470,000 2,724,610 0.2602 0.270 0.260 0.270 0.260 0.270 10,470,000 0.2602 0.00%
2026-07-27 0 0.270 0.270 0.275 0.260 0.275 5,122,000 1,333,030 0.2603 0.270 0.270 0.275 0.260 0.275 5,122,000 0.2603 3.85%
2026-07-24 0 0.260 0.260 0.265 0.260 0.280 6,939,000 1,818,600 0.2621 0.260 0.260 0.265 0.260 0.280 6,939,000 0.2621 -7.14%
2026-07-23 0 0.280 0.275 0.290 0.244 0.300 7,390,000 2,006,946 0.2716 0.280 0.275 0.290 0.244 0.300 7,390,000 0.2716 0.00%
2026-07-22 0 0.280 0.275 0.300 - - 0 0 - 0.280 0.275 0.300 - - 0 - 0.00%
2026-07-21 0 0.280 0.275 0.300 - - 0 0 - 0.280 0.275 0.300 - - 0 - 0.00%
2026-07-20 0 0.280 0.275 0.300 0.280 0.280 24,000 6,720 0.2800 0.280 0.275 0.300 0.280 0.280 24,000 0.2800 -6.67%
2026-07-17 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2026-07-16 0 0.300 0.300 0.310 0.275 0.310 104,000 32,100 0.3087 0.300 0.300 0.310 0.275 0.310 104,000 0.3087 -3.23%
2026-07-15 0 0.310 0.285 0.310 0.270 0.310 230,000 70,830 0.3080 0.310 0.285 0.310 0.270 0.310 230,000 0.3080 12.73%
2026-07-14 0 0.275 0.270 0.300 0.275 0.300 300,000 85,710 0.2857 0.275 0.270 0.300 0.275 0.300 300,000 0.2857 0.00%
2026-07-13 0 0.275 0.275 0.280 0.275 0.280 62,000 17,340 0.2797 0.275 0.275 0.280 0.275 0.280 62,000 0.2797 -3.51%
2026-07-10 0 0.285 0.285 0.310 0.285 0.285 23,200 6,594 0.2842 0.285 0.285 0.310 0.285 0.285 23,200 0.2842 0.00%
2026-07-09 0 0.285 0.285 0.305 0.285 0.300 146,000 43,710 0.2994 0.285 0.285 0.305 0.285 0.300 146,000 0.2994 -1.72%
2026-07-08 0 0.290 0.280 0.310 - - 0 0 - 0.290 0.280 0.310 - - 0 - 0.00%
2026-07-07 0 0.290 0.285 0.305 0.290 0.310 210,000 64,950 0.3093 0.290 0.285 0.305 0.290 0.310 210,000 0.3093 -6.45%
2026-07-06 0 0.310 0.290 0.310 0.265 0.310 542,200 165,667 0.3055 0.310 0.290 0.310 0.265 0.310 542,200 0.3055 3.33%
2026-07-03 0 0.300 0.285 0.300 0.265 0.310 981,000 296,750 0.3025 0.300 0.285 0.300 0.265 0.310 981,000 0.3025 15.38%
2026-07-02 0 0.260 0.260 0.295 0.260 0.295 62,000 16,650 0.2685 0.260 0.260 0.295 0.260 0.295 62,000 0.2685 -1.89%
2026-06-30 0 0.265 0.249 0.280 - - 0 0 - 0.265 0.249 0.280 - - 0 - 0.00%
2026-06-29 0 0.265 0.249 0.280 - - 0 0 - 0.265 0.249 0.280 - - 0 - 0.00%
2026-06-26 0 0.265 0.265 0.280 0.250 0.275 604,000 166,000 0.2748 0.265 0.265 0.280 0.250 0.275 604,000 0.2748 0.00%
2026-06-25 0 0.265 0.255 0.290 0.260 0.300 1,122,000 334,110 0.2978 0.265 0.255 0.290 0.260 0.300 1,122,000 0.2978 6.43%
2026-06-24 0 0.249 0.248 0.250 0.239 0.300 1,199,000 315,409 0.2631 0.249 0.248 0.250 0.239 0.300 1,199,000 0.2631 -2.35%
2026-06-23 0 0.255 0.255 0.270 0.255 0.255 7,000 1,765 0.2521 0.255 0.255 0.270 0.255 0.255 7,000 0.2521 -5.56%
2026-06-22 0 0.270 0.270 0.290 0.250 0.290 204,000 58,070 0.2847 0.270 0.270 0.290 0.250 0.290 204,000 0.2847 0.00%
2026-06-18 0 0.270 0.248 0.270 - - 0 0 - 0.270 0.248 0.270 - - 0 - 0.00%
2026-06-17 0 0.270 0.265 0.275 0.270 0.275 170,000 46,630 0.2743 0.270 0.265 0.275 0.270 0.275 170,000 0.2743 -1.82%
2026-06-16 0 0.275 0.275 0.290 0.247 0.285 70,000 19,768 0.2824 0.275 0.275 0.290 0.247 0.285 70,000 0.2824 0.00%
2026-06-15 0 0.275 0.247 0.330 0.275 0.275 268,000 73,700 0.2750 0.275 0.247 0.330 0.275 0.275 268,000 0.2750 0.00%
2026-06-12 0 0.275 0.247 0.275 - - 0 0 - 0.275 0.247 0.275 - - 0 - 0.00%
2026-06-11 0 0.275 0.246 0.280 - - 0 0 - 0.275 0.246 0.280 - - 0 - 0.00%
2026-06-10 0 0.275 0.250 0.290 - - 0 0 - 0.275 0.250 0.290 - - 0 - 0.00%
2026-06-09 0 0.275 0.275 0.290 0.250 0.290 32,000 9,200 0.2875 0.275 0.275 0.290 0.250 0.290 32,000 0.2875 -5.17%
2026-06-08 0 0.290 0.245 0.290 - - 0 0 - 0.290 0.245 0.290 - - 0 - 0.00%
2026-06-05 0 0.290 0.245 0.320 - - 0 0 - 0.290 0.245 0.320 - - 0 - 0.00%
2026-06-04 0 0.290 0.245 0.320 - - 0 0 - 0.290 0.245 0.320 - - 0 - 0.00%
2026-06-03 0 0.290 - 0.320 - - 0 0 - 0.290 - 0.320 - - 0 - 0.00%
2026-06-02 0 0.290 - 0.325 - - 0 0 - 0.290 - 0.325 - - 0 - 0.00%
2026-06-01 0 0.290 - 0.330 - - 0 0 - 0.290 - 0.330 - - 0 - 0.00%
2026-05-29 0 0.290 0.265 0.290 - - 0 0 - 0.290 0.265 0.290 - - 0 - -1.69%
2026-05-28 0 0.295 0.260 0.295 - - 0 0 - 0.295 0.260 0.295 - - 0 - -1.67%
2026-05-27 0 0.300 0.300 0.305 0.300 0.300 172,200 51,656 0.3000 0.300 0.300 0.305 0.300 0.300 172,200 0.3000 -6.25%
2026-05-26 0 0.320 0.300 0.330 0.320 0.320 40,000 12,800 0.3200 0.320 0.300 0.330 0.320 0.320 40,000 0.3200 -3.03%
2026-05-22 0 0.330 0.325 0.330 - - 0 0 - 0.330 0.325 0.330 - - 0 - 0.00%
2026-05-21 0 0.330 0.325 0.330 0.330 0.330 4,000 1,320 0.3300 0.330 0.325 0.330 0.330 0.330 4,000 0.3300 0.00%
2026-05-20 0 0.330 0.325 0.335 0.330 0.330 4,000 1,320 0.3300 0.330 0.325 0.335 0.330 0.330 4,000 0.3300 0.00%
2026-05-19 0 0.330 0.325 0.335 0.330 0.330 4,000 1,320 0.3300 0.330 0.325 0.335 0.330 0.330 4,000 0.3300 1.54%
2026-05-18 0 0.325 0.325 0.330 0.325 0.325 4,000 1,300 0.3250 0.325 0.325 0.330 0.325 0.325 4,000 0.3250 -1.52%
2026-05-15 0 0.330 0.325 0.335 - - 0 0 - 0.330 0.325 0.335 - - 0 - 0.00%
2026-05-14 0 0.330 0.325 0.335 0.330 0.330 14,000 4,620 0.3300 0.330 0.325 0.335 0.330 0.330 14,000 0.3300 0.00%
2026-05-13 0 0.330 0.325 0.335 - - 0 0 - 0.330 0.325 0.335 - - 0 - 0.00%
2026-05-12 0 0.330 0.325 0.335 0.330 0.330 4,000 1,320 0.3300 0.330 0.325 0.335 0.330 0.330 4,000 0.3300 0.00%
2026-05-11 0 0.330 0.330 0.370 0.330 0.335 16,000 5,350 0.3344 0.330 0.330 0.370 0.330 0.335 16,000 0.3344 -1.49%
2026-05-08 0 0.335 0.330 0.375 - - 0 0 - 0.335 0.330 0.375 - - 0 - 0.00%
2026-05-07 0 0.335 0.335 0.375 0.335 0.340 22,000 7,470 0.3395 0.335 0.335 0.375 0.335 0.340 22,000 0.3395 -1.47%
2026-05-06 0 0.340 0.335 0.370 - - 0 0 - 0.340 0.335 0.370 - - 0 - 0.00%
2026-05-05 0 0.340 0.340 0.375 0.335 0.335 43,800 14,646 0.3344 0.340 0.340 0.375 0.335 0.335 43,800 0.3344 0.00%
2026-05-04 0 0.340 0.330 0.370 - - 0 0 - 0.340 0.330 0.370 - - 0 - 0.00%
2026-04-30 0 0.340 0.335 0.375 - - 0 0 - 0.340 0.335 0.375 - - 0 - 0.00%
2026-04-29 0 0.340 0.335 0.370 - - 0 0 - 0.340 0.335 0.370 - - 0 - 0.00%
2026-04-28 0 0.340 0.340 0.370 0.335 0.340 12,000 4,070 0.3392 0.340 0.340 0.370 0.335 0.340 12,000 0.3392 0.00%
2026-04-27 0 0.340 0.340 0.370 0.335 0.340 36,000 12,070 0.3353 0.340 0.340 0.370 0.335 0.340 36,000 0.3353 -1.45%
2026-04-24 0 0.345 0.345 0.375 0.345 0.375 6,000 2,130 0.3550 0.345 0.345 0.375 0.345 0.375 6,000 0.3550 -6.76%
2026-04-23 0 0.370 0.330 0.370 0.320 0.370 314,000 107,530 0.3425 0.370 0.330 0.370 0.320 0.370 314,000 0.3425 15.63%
2026-04-22 0 0.320 0.320 0.345 - - 0 0 - 0.320 0.320 0.345 - - 0 - 1.59%
2026-04-21 0 0.315 0.320 0.350 0.315 0.325 88,000 28,280 0.3214 0.315 0.320 0.350 0.315 0.325 88,000 0.3214 -4.55%
2026-04-20 0 0.330 0.325 0.330 - - 0 0 - 0.330 0.325 0.330 - - 0 - 0.00%
2026-04-17 0 0.330 0.325 0.350 - - 0 0 - 0.330 0.325 0.350 - - 0 - 0.00%
2026-04-16 0 0.330 0.325 0.330 0.325 0.340 92,000 30,060 0.3267 0.330 0.325 0.330 0.325 0.340 92,000 0.3267 0.00%
2026-04-15 0 0.330 0.325 0.335 - - 0 0 - 0.330 0.325 0.335 - - 0 - 0.00%
2026-04-14 0 0.330 0.325 0.340 - - 0 0 - 0.330 0.325 0.340 - - 0 - 0.00%
2026-04-13 0 0.330 0.325 0.345 0.330 0.330 58,000 19,140 0.3300 0.330 0.325 0.345 0.330 0.330 58,000 0.3300 0.00%
2026-04-10 0 0.330 0.325 0.350 0.330 0.330 46,000 15,180 0.3300 0.330 0.325 0.350 0.330 0.330 46,000 0.3300 1.54%
2026-04-09 0 0.325 0.325 0.335 - - 0 0 - 0.325 0.325 0.335 - - 0 - 0.00%
2026-04-08 0 0.325 0.325 0.345 0.320 0.335 70,000 22,770 0.3253 0.325 0.325 0.345 0.320 0.335 70,000 0.3253 -8.45%
2026-04-02 0 0.355 0.335 0.355 - - 0 0 - 0.355 0.335 0.355 - - 0 - 0.00%
2026-04-01 0 0.355 0.330 0.355 0.340 0.360 68,000 24,070 0.3540 0.355 0.330 0.355 0.340 0.360 68,000 0.3540 -1.39%
2026-03-31 0 0.360 0.350 0.365 - - 0 0 - 0.360 0.350 0.365 - - 0 - 0.00%
2026-03-30 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - -1.37%
2026-03-27 0 0.365 0.350 0.370 - - 0 0 - 0.365 0.350 0.370 - - 0 - 0.00%
2026-03-26 0 0.365 0.365 0.370 0.360 0.370 1,496,000 550,140 0.3677 0.365 0.365 0.370 0.360 0.370 1,496,000 0.3677 -2.67%
2026-03-25 0 0.375 0.375 0.380 0.365 0.375 2,670,000 989,260 0.3705 0.375 0.375 0.380 0.365 0.375 2,670,000 0.3705 1.35%
2026-03-24 0 0.370 0.360 0.370 0.355 0.370 524,000 189,750 0.3621 0.370 0.360 0.370 0.355 0.370 524,000 0.3621 4.23%
2026-03-23 0 0.355 0.350 0.360 0.350 0.355 578,000 202,310 0.3500 0.355 0.350 0.360 0.350 0.355 578,000 0.3500 1.43%
2026-03-20 0 0.350 0.340 0.350 - - 0 0 - 0.350 0.340 0.350 - - 0 - 0.00%
2026-03-19 0 0.350 0.335 0.350 0.330 0.350 1,330,000 448,320 0.3371 0.350 0.335 0.350 0.330 0.350 1,330,000 0.3371 6.06%
2026-03-18 0 0.330 0.325 0.330 0.325 0.330 1,580,200 513,589 0.3250 0.330 0.325 0.330 0.325 0.330 1,580,200 0.3250 1.54%
2026-03-17 0 0.325 0.320 0.325 0.320 0.325 1,182,000 379,080 0.3207 0.325 0.320 0.325 0.320 0.325 1,182,000 0.3207 0.00%
2026-03-16 0 0.325 0.320 0.325 0.300 0.325 5,006,000 1,575,060 0.3146 0.325 0.320 0.325 0.300 0.325 5,006,000 0.3146 6.56%
2026-03-13 0 0.305 0.305 0.310 0.305 0.305 250,000 76,250 0.3050 0.305 0.305 0.310 0.305 0.305 250,000 0.3050 0.00%
2026-03-12 0 0.305 0.305 0.310 0.295 0.305 500,000 150,750 0.3015 0.305 0.305 0.310 0.295 0.305 500,000 0.3015 0.00%
2026-03-11 0 0.305 0.300 0.305 0.295 0.305 652,000 195,600 0.3000 0.305 0.300 0.305 0.295 0.305 652,000 0.3000 5.17%
2026-03-10 0 0.290 0.290 0.300 0.290 0.295 277,000 81,335 0.2936 0.290 0.290 0.300 0.290 0.295 277,000 0.2936 -3.33%
2026-03-09 0 0.300 0.290 0.300 0.290 0.300 1,154,000 341,710 0.2961 0.300 0.290 0.300 0.290 0.300 1,154,000 0.2961 1.69%
2026-03-06 0 0.295 0.295 0.330 0.290 0.295 584,000 170,760 0.2924 0.295 0.295 0.330 0.290 0.295 584,000 0.2924 1.72%
2026-03-05 0 0.290 0.290 0.295 0.290 0.290 386,000 111,940 0.2900 0.290 0.290 0.295 0.290 0.290 386,000 0.2900 0.00%
2026-03-04 0 0.290 0.290 0.295 0.290 0.290 804,000 233,160 0.2900 0.290 0.290 0.295 0.290 0.290 804,000 0.2900 1.75%
2026-03-03 0 0.285 0.285 0.290 - - 0 0 - 0.285 0.285 0.290 - - 0 - 0.00%
2026-03-02 0 0.285 0.285 0.290 0.285 0.285 232,000 66,120 0.2850 0.285 0.285 0.290 0.285 0.285 232,000 0.2850 0.00%
2026-02-27 0 0.285 0.280 0.290 0.280 0.285 427,000 120,680 0.2826 0.285 0.280 0.290 0.280 0.285 427,000 0.2826 1.79%
2026-02-26 0 0.280 0.280 0.285 0.280 0.285 302,000 85,610 0.2835 0.280 0.280 0.285 0.280 0.285 302,000 0.2835 -1.75%
2026-02-25 0 0.285 0.280 0.285 0.285 0.285 322,000 91,770 0.2850 0.285 0.280 0.285 0.285 0.285 322,000 0.2850 3.64%
2026-02-24 0 0.275 0.275 0.285 - - 0 0 - 0.275 0.275 0.285 - - 0 - 1.85%
2026-02-23 0 0.270 0.270 0.280 0.265 0.270 52,000 13,790 0.2652 0.270 0.270 0.280 0.265 0.270 52,000 0.2652 0.00%
2026-02-20 0 0.270 0.265 0.270 0.270 0.275 220,000 59,500 0.2705 0.270 0.265 0.270 0.270 0.275 220,000 0.2705 3.85%
2026-02-16 0 0.260 0.260 0.265 0.255 0.265 104,000 26,750 0.2572 0.260 0.260 0.265 0.255 0.265 104,000 0.2572 1.96%
2026-02-13 0 0.255 0.255 0.265 0.255 0.255 20,000 5,100 0.2550 0.255 0.255 0.265 0.255 0.255 20,000 0.2550 0.00%
2026-02-12 0 0.255 0.255 0.265 0.255 0.255 30,000 7,650 0.2550 0.255 0.255 0.265 0.255 0.255 30,000 0.2550 2.00%
2026-02-11 0 0.250 0.250 0.255 0.249 0.250 212,000 52,980 0.2499 0.250 0.250 0.255 0.249 0.250 212,000 0.2499 -1.96%
2026-02-10 0 0.255 0.249 0.255 0.248 0.255 174,000 43,686 0.2511 0.255 0.249 0.255 0.248 0.255 174,000 0.2511 5.37%
2026-02-09 0 0.242 0.242 0.247 0.242 0.246 300,000 72,864 0.2429 0.242 0.242 0.247 0.242 0.246 300,000 0.2429 4.76%
2026-02-06 0 0.231 0.228 0.247 - - 0 0 - 0.231 0.228 0.247 - - 0 - 0.00%
2026-02-05 0 0.231 0.231 0.247 - - 0 0 - 0.231 0.231 0.247 - - 0 - 0.00%
2026-02-04 0 0.231 0.230 0.247 - - 0 0 - 0.231 0.230 0.247 - - 0 - 0.00%
2026-02-03 0 0.231 0.230 0.247 - - 0 0 - 0.231 0.230 0.247 - - 0 - 0.00%
2026-02-02 0 0.231 0.231 0.247 0.231 0.231 26,400 6,095 0.2309 0.231 0.231 0.247 0.231 0.231 26,400 0.2309 -3.35%
2026-01-30 0 0.239 0.239 0.247 0.236 0.236 68,000 16,050 0.2360 0.239 0.239 0.247 0.236 0.236 68,000 0.2360 0.00%
2026-01-29 0 0.239 0.236 0.241 - - 0 0 - 0.239 0.236 0.241 - - 0 - 0.00%
2026-01-28 0 0.239 0.236 0.248 - - 0 0 - 0.239 0.236 0.248 - - 0 - 0.00%
2026-01-27 0 0.239 0.239 0.248 0.238 0.239 168,000 40,070 0.2385 0.239 0.239 0.248 0.238 0.239 168,000 0.2385 1.27%
2026-01-26 0 0.236 0.230 0.248 - - 0 0 - 0.236 0.230 0.248 - - 0 - 0.00%
2026-01-23 0 0.236 0.236 0.248 0.236 0.236 30,000 7,080 0.2360 0.236 0.236 0.248 0.236 0.236 30,000 0.2360 -0.84%
2026-01-22 0 0.238 0.238 0.248 - - 0 0 - 0.238 0.238 0.248 - - 0 - 3.48%
2026-01-21 0 0.230 0.230 0.248 - - 0 0 - 0.230 0.230 0.248 - - 0 - 0.00%
2026-01-20 0 0.230 0.230 0.248 - - 0 0 - 0.230 0.230 0.248 - - 0 - 0.00%
2026-01-19 0 0.230 0.230 0.248 0.230 0.230 88,000 20,240 0.2300 0.230 0.230 0.248 0.230 0.230 88,000 0.2300 -2.54%
2026-01-16 0 0.236 0.230 0.248 - - 0 0 - 0.236 0.230 0.248 - - 0 - 0.00%
2026-01-15 0 0.236 0.236 0.248 0.236 0.236 83,800 19,757 0.2358 0.236 0.236 0.248 0.236 0.236 83,800 0.2358 0.00%
2026-01-14 0 0.236 0.236 0.248 - - 0 0 - 0.236 0.236 0.248 - - 0 - 0.00%
2026-01-13 0 0.236 0.236 0.240 0.236 0.236 4,000 944 0.2360 0.236 0.236 0.240 0.236 0.236 4,000 0.2360 -1.67%
2026-01-12 0 0.240 0.236 0.248 - - 0 0 - 0.240 0.236 0.248 - - 0 - 0.00%
2026-01-09 0 0.240 0.240 0.248 - - 0 0 - 0.240 0.240 0.248 - - 0 - 0.00%
2026-01-08 0 0.240 0.236 0.248 - - 0 0 - 0.240 0.236 0.248 - - 0 - 0.00%
2026-01-07 0 0.240 0.240 0.245 - - 0 0 - 0.240 0.240 0.245 - - 0 - 0.00%
2026-01-06 0 0.240 0.240 0.248 - - 0 0 - 0.240 0.240 0.248 - - 0 - 0.84%
2026-01-05 0 0.238 0.236 0.248 - - 0 0 - 0.238 0.236 0.248 - - 0 - 0.00%
2026-01-02 0 0.238 0.238 0.248 0.224 0.227 4,600 1,024 0.2226 0.238 0.238 0.248 0.224 0.227 4,600 0.2226 -0.83%
2025-12-31 0 0.240 0.213 0.248 - - 0 0 - 0.240 0.213 0.248 - - 0 - 0.00%
2025-12-30 0 0.240 0.223 0.248 - - 1,267 276 0.2178 0.240 0.223 0.248 - - 1,267 0.2178 0.00%
2025-12-29 0 0.240 0.240 0.248 - - 0 0 - 0.240 0.240 0.248 - - 0 - 0.00%
2025-12-24 0 0.240 0.220 0.248 - - 0 0 - 0.240 0.220 0.248 - - 0 - 0.00%
2025-12-23 0 0.240 0.236 0.245 0.240 0.247 44,000 10,488 0.2384 0.240 0.236 0.245 0.240 0.247 44,000 0.2384 3.90%
2025-12-22 0 0.231 0.231 0.235 - - 0 0 - 0.231 0.231 0.235 - - 0 - 0.00%
2025-12-19 0 0.231 0.231 0.248 0.229 0.231 12,000 2,760 0.2300 0.231 0.231 0.248 0.229 0.231 12,000 0.2300 0.87%
2025-12-18 0 0.229 0.229 0.248 - - 0 0 - 0.229 0.229 0.248 - - 0 - 0.44%
2025-12-17 0 0.228 0.228 0.248 - - 0 0 - 0.228 0.228 0.248 - - 0 - 0.44%
2025-12-16 0 0.227 0.227 0.248 - - 0 0 - 0.227 0.227 0.248 - - 0 - 0.00%
2025-12-15 0 0.227 0.227 0.248 0.227 0.228 65,000 14,796 0.2276 0.227 0.227 0.248 0.227 0.228 65,000 0.2276 -6.97%
2025-12-12 0 0.244 0.220 0.247 - - 0 0 - 0.244 0.220 0.247 - - 0 - 0.00%
2025-12-11 0 0.244 0.236 0.246 - - 0 0 - 0.244 0.236 0.246 - - 0 - 0.00%
2025-12-10 0 0.244 0.231 0.245 0.230 0.244 182,000 43,232 0.2375 0.244 0.231 0.245 0.230 0.244 182,000 0.2375 0.00%
2025-12-09 0 0.244 0.229 0.245 0.226 0.244 356,000 82,428 0.2315 0.244 0.229 0.245 0.226 0.244 356,000 0.2315 7.96%
2025-12-08 0 0.226 0.226 0.232 0.226 0.235 118,000 27,694 0.2347 0.226 0.226 0.232 0.226 0.235 118,000 0.2347 -6.22%
2025-12-05 0 0.241 0.241 0.245 - - 0 0 - 0.241 0.241 0.245 - - 0 - 2.12%
2025-12-04 0 0.236 0.236 0.245 - - 0 0 - 0.236 0.236 0.245 - - 0 - 0.00%
2025-12-03 0 0.236 0.236 0.237 - - 0 0 - 0.236 0.236 0.237 - - 0 - 0.00%
2025-12-02 0 0.236 0.223 0.245 - - 0 0 - 0.236 0.223 0.245 - - 0 - 0.00%
2025-12-01 0 0.236 0.236 0.245 0.236 0.236 189,000 44,598 0.2360 0.236 0.236 0.245 0.236 0.236 189,000 0.2360 0.00%
2025-11-28 0 0.236 0.236 0.245 - - 0 0 - 0.236 0.236 0.245 - - 0 - 0.00%
2025-11-27 0 0.236 0.236 0.245 - - 0 0 - 0.236 0.236 0.245 - - 0 - 0.00%
2025-11-26 0 0.236 0.236 0.239 0.235 0.236 187,600 44,110 0.2351 0.236 0.236 0.239 0.235 0.236 187,600 0.2351 7.27%
2025-11-25 0 0.220 0.220 0.234 - - 0 0 - 0.220 0.220 0.234 - - 0 - 0.00%
2025-11-24 0 0.220 0.220 0.233 - - 0 0 - 0.220 0.220 0.233 - - 0 - 0.46%
2025-11-21 0 0.219 0.219 0.245 - - 0 0 - 0.219 0.219 0.245 - - 0 - 0.46%
2025-11-20 0 0.218 0.218 0.241 0.217 0.243 6,000 1,406 0.2343 0.218 0.218 0.241 0.217 0.243 6,000 0.2343 -5.22%
2025-11-19 0 0.230 0.230 0.243 - - 0 0 - 0.230 0.230 0.243 - - 0 - 0.00%
2025-11-18 0 0.230 0.218 0.240 0.230 0.230 100,000 23,000 0.2300 0.230 0.218 0.240 0.230 0.230 100,000 0.2300 0.00%
2025-11-17 0 0.230 0.230 0.243 0.226 0.230 26,000 5,956 0.2291 0.230 0.230 0.243 0.226 0.230 26,000 0.2291 2.22%
2025-11-14 0 0.225 0.225 0.244 0.221 0.223 68,000 15,156 0.2229 0.225 0.225 0.244 0.221 0.223 68,000 0.2229 -8.16%
2025-11-13 0 0.245 0.247 0.249 0.220 0.224 104,000 23,136 0.2225 0.245 0.247 0.249 0.220 0.224 104,000 0.2225 8.41%
2025-11-12 0 0.226 0.224 0.249 - - 0 0 - 0.226 0.224 0.249 - - 0 - 0.00%
2025-11-11 0 0.226 0.224 0.249 - - 0 0 - 0.226 0.224 0.249 - - 0 - 0.00%
2025-11-10 0 0.226 0.226 0.249 - - 0 0 - 0.226 0.226 0.249 - - 0 - 0.00%
2025-11-07 0 0.226 0.226 0.249 - - 0 0 - 0.226 0.226 0.249 - - 0 - 0.00%
2025-11-06 0 0.226 0.226 0.249 0.226 0.227 258,000 58,564 0.2270 0.226 0.226 0.249 0.226 0.227 258,000 0.2270 -0.44%
2025-11-05 0 0.227 0.226 0.249 - - 0 0 - 0.227 0.226 0.249 - - 0 - 0.00%
2025-11-04 0 0.227 0.226 0.249 - - 0 0 - 0.227 0.226 0.249 - - 0 - 0.00%
2025-11-03 0 0.227 0.227 0.260 0.226 0.229 51,400 11,720 0.2280 0.227 0.227 0.260 0.226 0.229 51,400 0.2280 -0.87%
2025-10-31 0 0.229 0.226 0.260 - - 0 0 - 0.229 0.226 0.260 - - 0 - 0.00%
2025-10-30 0 0.229 0.226 0.260 - - 0 0 - 0.229 0.226 0.260 - - 0 - 0.00%
2025-10-28 0 0.229 0.226 0.260 0.229 0.229 78,000 18,090 0.2319 0.229 0.226 0.260 0.229 0.229 78,000 0.2319 -2.14%
2025-10-27 0 0.234 0.234 0.250 0.234 0.234 32,000 7,488 0.2340 0.234 0.234 0.250 0.234 0.234 32,000 0.2340 0.43%
2025-10-24 0 0.233 0.233 0.260 - - 0 0 - 0.233 0.233 0.260 - - 0 - 0.00%
2025-10-23 0 0.233 0.233 0.260 0.232 0.233 52,000 12,066 0.2320 0.233 0.233 0.260 0.232 0.233 52,000 0.2320 -0.43%
2025-10-22 0 0.234 0.234 0.255 - - 0 0 - 0.234 0.234 0.255 - - 0 - 1.30%
2025-10-21 0 0.231 0.231 0.260 0.231 0.231 42,000 9,702 0.2310 0.231 0.231 0.260 0.231 0.231 42,000 0.2310 0.00%
2025-10-20 0 0.231 0.230 0.260 0.231 0.231 102,000 24,362 0.2388 0.231 0.230 0.260 0.231 0.231 102,000 0.2388 0.00%
2025-10-17 0 0.231 0.230 0.260 - - 0 0 - 0.231 0.230 0.260 - - 0 - 0.00%
2025-10-16 0 0.231 0.231 0.260 0.229 0.242 40,000 9,632 0.2408 0.231 0.231 0.260 0.229 0.242 40,000 0.2408 -3.75%
2025-10-15 0 0.240 0.231 0.240 - - 0 0 - 0.240 0.231 0.240 - - 0 - 0.00%
2025-10-14 0 0.240 0.235 0.245 0.231 0.235 52,000 12,172 0.2341 0.240 0.235 0.245 0.231 0.235 52,000 0.2341 0.42%
2025-10-13 0 0.239 0.239 0.260 0.226 0.239 23,000 5,309 0.2308 0.239 0.239 0.260 0.226 0.239 23,000 0.2308 1.27%
2025-10-10 0 0.236 0.233 0.255 - - 0 0 - 0.236 0.233 0.255 - - 0 - 0.00%
2025-10-09 0 0.236 0.236 0.255 - - 0 0 - 0.236 0.236 0.255 - - 0 - 0.00%
2025-10-08 0 0.236 0.236 0.260 - - 0 0 - 0.236 0.236 0.260 - - 0 - 0.43%
2025-10-06 0 0.235 0.235 0.260 0.235 0.235 4,000 940 0.2350 0.235 0.235 0.260 0.235 0.235 4,000 0.2350 -1.26%
2025-10-03 0 0.238 0.238 0.260 0.238 0.238 10,000 2,380 0.2380 0.238 0.238 0.260 0.238 0.238 10,000 0.2380 -1.65%
2025-10-02 0 0.242 0.242 0.260 0.242 0.242 15,430 3,724 0.2413 0.242 0.242 0.260 0.242 0.242 15,430 0.2413 0.00%
2025-09-30 0 0.242 0.237 0.260 - - 0 0 - 0.242 0.237 0.260 - - 0 - 0.00%
2025-09-29 0 0.242 0.241 0.242 0.242 0.244 196,000 47,604 0.2429 0.242 0.241 0.242 0.242 0.244 196,000 0.2429 -0.82%
2025-09-26 0 0.244 0.244 0.260 - - 0 0 - 0.244 0.244 0.260 - - 0 - 0.00%
2025-09-25 0 0.244 0.244 0.260 0.244 0.247 33,000 8,127 0.2463 0.244 0.244 0.260 0.244 0.247 33,000 0.2463 -1.21%
2025-09-24 0 0.247 0.247 0.265 0.247 0.247 24,200 5,975 0.2469 0.247 0.247 0.265 0.247 0.247 24,200 0.2469 0.00%
2025-09-23 0 0.247 0.247 0.265 0.247 0.247 4,000 988 0.2470 0.247 0.247 0.265 0.247 0.247 4,000 0.2470 -0.40%
2025-09-22 0 0.248 0.247 0.255 0.248 0.248 20,000 4,960 0.2480 0.248 0.247 0.255 0.248 0.248 20,000 0.2480 0.00%
2025-09-19 0 0.248 0.248 0.260 0.248 0.248 4,000 992 0.2480 0.248 0.248 0.260 0.248 0.248 4,000 0.2480 0.00%
2025-09-18 0 0.248 0.248 0.260 0.248 0.249 100,000 24,802 0.2480 0.248 0.248 0.260 0.248 0.249 100,000 0.2480 -0.40%
2025-09-17 0 0.249 0.248 0.260 0.248 0.249 256,000 63,742 0.2490 0.249 0.248 0.260 0.248 0.249 256,000 0.2490 0.00%
2025-09-16 0 0.249 0.248 0.260 0.249 0.249 42,000 10,458 0.2490 0.249 0.248 0.260 0.249 0.249 42,000 0.2490 -0.40%
2025-09-15 0 0.250 0.248 0.250 0.248 0.255 32,000 8,096 0.2530 0.250 0.248 0.250 0.248 0.255 32,000 0.2530 0.81%
2025-09-12 0 0.248 0.246 0.250 0.248 0.270 322,000 83,138 0.2582 0.248 0.246 0.250 0.248 0.270 322,000 0.2582 2.48%
2025-09-11 0 0.242 0.242 0.265 - - 0 0 - 0.242 0.242 0.265 - - 0 - 0.83%
2025-09-10 0 0.240 0.240 0.265 - - 0 0 - 0.240 0.240 0.265 - - 0 - 0.00%
2025-09-09 0 0.240 0.240 0.265 0.240 0.241 102,000 24,580 0.2410 0.240 0.240 0.265 0.240 0.241 102,000 0.2410 -0.41%
2025-09-08 0 0.241 0.241 0.265 - - 0 0 - 0.241 0.241 0.265 - - 0 - 0.00%
2025-09-05 0 0.241 0.241 0.265 0.241 0.241 10,000 2,410 0.2410 0.241 0.241 0.265 0.241 0.241 10,000 0.2410 -1.23%
2025-09-04 0 0.244 0.241 0.255 - - 0 0 - 0.244 0.241 0.255 - - 0 - 0.00%
2025-09-03 0 0.244 0.241 0.245 - - 0 0 - 0.244 0.241 0.245 - - 0 - 0.00%
2025-09-02 0 0.244 0.241 0.265 - - 0 0 - 0.244 0.241 0.265 - - 0 - 0.00%
2025-09-01 0 0.244 0.241 0.244 - - 0 0 - 0.244 0.241 0.244 - - 0 - 0.00%
2025-08-29 0 0.244 0.241 0.265 - - 0 0 - 0.244 0.241 0.265 - - 0 - 0.00%
2025-08-28 0 0.244 0.241 0.265 - - 0 0 - 0.244 0.241 0.265 - - 0 - 0.00%
2025-08-27 0 0.244 0.241 0.265 - - 0 0 - 0.244 0.241 0.265 - - 0 - 0.00%
2025-08-26 0 0.244 0.244 0.265 0.244 0.244 14,000 3,416 0.2440 0.244 0.244 0.265 0.244 0.244 14,000 0.2440 0.41%
2025-08-25 0 0.243 0.243 0.265 0.243 0.244 13,000 3,161 0.2432 0.243 0.243 0.265 0.243 0.244 13,000 0.2432 -2.02%
2025-08-22 0 0.248 0.248 0.255 0.242 0.243 34,000 8,230 0.2421 0.248 0.248 0.255 0.242 0.243 34,000 0.2421 2.90%
2025-08-21 0 0.241 0.241 0.260 0.240 0.260 4,000 1,000 0.2500 0.241 0.241 0.260 0.240 0.260 4,000 0.2500 -3.60%
2025-08-20 0 0.250 0.250 0.265 0.250 0.250 4,000 1,000 0.2500 0.250 0.250 0.265 0.250 0.250 4,000 0.2500 -1.96%
2025-08-19 0 0.255 0.250 0.260 - - 0 0 - 0.255 0.250 0.260 - - 0 - 0.00%
2025-08-18 0 0.255 0.241 0.260 0.241 0.265 48,000 11,993 0.2499 0.255 0.241 0.260 0.241 0.265 48,000 0.2499 6.25%
2025-08-15 0 0.240 0.240 0.265 - - 0 0 - 0.240 0.240 0.265 - - 0 - 0.00%
2025-08-14 0 0.240 0.240 0.265 0.240 0.240 12,000 2,880 0.2400 0.240 0.240 0.265 0.240 0.240 12,000 0.2400 0.00%
2025-08-13 0 0.240 0.240 0.265 0.240 0.245 122,000 29,508 0.2419 0.240 0.240 0.265 0.240 0.245 122,000 0.2419 -1.23%
2025-08-12 0 0.243 0.243 0.265 0.243 0.243 10,800 2,618 0.2424 0.243 0.243 0.265 0.243 0.243 10,800 0.2424 0.00%
2025-08-11 0 0.243 0.243 0.265 - - 0 0 - 0.243 0.243 0.265 - - 0 - 0.00%
2025-08-08 0 0.243 0.243 0.265 0.243 0.244 169,400 41,183 0.2431 0.243 0.243 0.265 0.243 0.244 169,400 0.2431 0.00%
2025-08-07 0 0.243 0.243 0.265 - - 0 0 - 0.243 0.243 0.265 - - 0 - 0.00%
2025-08-06 0 0.243 0.243 0.265 0.242 0.260 128,000 33,244 0.2597 0.243 0.243 0.265 0.242 0.260 128,000 0.2597 0.83%
2025-08-05 0 0.241 0.241 0.260 0.241 0.241 4,000 964 0.2410 0.241 0.241 0.260 0.241 0.241 4,000 0.2410 0.00%
2025-08-04 0 0.241 0.241 0.255 - - 0 0 - 0.241 0.241 0.255 - - 0 - 0.00%
2025-08-01 0 0.241 0.241 0.260 - - 0 0 - 0.241 0.241 0.260 - - 0 - 0.00%
2025-07-31 0 0.241 0.241 0.260 0.241 0.241 134,000 32,294 0.2410 0.241 0.241 0.260 0.241 0.241 134,000 0.2410 0.00%
2025-07-30 0 0.241 0.241 0.265 - - 0 0 - 0.241 0.241 0.265 - - 0 - 0.00%
2025-07-29 0 0.241 0.241 0.260 0.241 0.241 32,000 7,712 0.2410 0.241 0.241 0.260 0.241 0.241 32,000 0.2410 0.00%
2025-07-28 0 0.241 0.241 0.255 0.241 0.241 6,400 1,540 0.2406 0.241 0.241 0.255 0.241 0.241 6,400 0.2406 0.00%
2025-07-25 0 0.241 0.241 0.260 - - 0 0 - 0.241 0.241 0.260 - - 0 - 0.00%
2025-07-24 0 0.241 0.241 0.255 - - 0 0 - 0.241 0.241 0.255 - - 0 - 0.00%
2025-07-23 0 0.241 0.241 0.260 - - 0 0 - 0.241 0.241 0.260 - - 0 - 0.00%
2025-07-22 0 0.241 0.241 0.260 0.241 0.241 38,000 9,158 0.2410 0.241 0.241 0.260 0.241 0.241 38,000 0.2410 0.00%
2025-07-21 0 0.241 0.241 0.248 0.240 0.255 72,000 17,736 0.2463 0.241 0.241 0.248 0.240 0.255 72,000 0.2463 0.42%
2025-07-18 0 0.240 0.239 0.248 - - 0 0 - 0.240 0.239 0.248 - - 0 - 0.00%
2025-07-17 0 0.240 0.240 0.248 0.239 0.240 8,000 1,918 0.2398 0.240 0.240 0.248 0.239 0.240 8,000 0.2398 0.00%
2025-07-16 0 0.240 0.239 0.248 0.239 0.240 12,000 2,878 0.2398 0.240 0.239 0.248 0.239 0.240 12,000 0.2398 0.00%
2025-07-15 0 0.240 0.239 0.248 0.237 0.240 16,000 3,834 0.2396 0.240 0.239 0.248 0.237 0.240 16,000 0.2396 0.84%
2025-07-14 0 0.238 0.236 0.238 0.238 0.244 120,000 28,920 0.2410 0.238 0.236 0.238 0.238 0.244 120,000 0.2410 5.31%
2025-07-11 0 0.226 0.226 0.242 - - 0 0 - 0.226 0.226 0.242 - - 0 - 0.44%
2025-07-10 0 0.225 0.225 0.242 - - 0 0 - 0.225 0.225 0.242 - - 0 - 0.00%
2025-07-09 0 0.225 0.225 0.245 - - 0 0 - 0.225 0.225 0.245 - - 0 - 0.00%
2025-07-08 0 0.225 0.225 0.239 0.225 0.228 332,000 75,210 0.2265 0.225 0.225 0.239 0.225 0.228 332,000 0.2265 -1.32%
2025-07-07 0 0.228 0.228 0.239 0.228 0.228 6,000 1,368 0.2280 0.228 0.228 0.239 0.228 0.228 6,000 0.2280 0.00%
2025-07-04 0 0.228 0.228 0.242 0.228 0.228 16,000 3,648 0.2280 0.228 0.228 0.242 0.228 0.228 16,000 0.2280 -0.44%
2025-07-03 0 0.229 0.229 0.235 0.227 0.233 286,000 65,758 0.2299 0.229 0.229 0.235 0.227 0.233 286,000 0.2299 0.44%
2025-07-02 0 0.228 0.228 0.232 0.228 0.228 4,000 920 0.2300 0.228 0.228 0.232 0.228 0.228 4,000 0.2300 -1.72%
2025-06-30 0 0.232 0.227 0.232 - - 0 0 - 0.232 0.227 0.232 - - 0 - -1.28%
2025-06-27 0 0.235 0.226 0.235 - - 0 0 - 0.235 0.226 0.235 - - 0 - 0.00%
2025-06-26 0 0.235 0.226 0.245 0.228 0.228 42,000 9,576 0.2280 0.235 0.226 0.245 0.228 0.228 42,000 0.2280 2.17%
2025-06-25 0 0.230 0.229 0.243 0.226 0.230 4,000 912 0.2280 0.230 0.229 0.243 0.226 0.230 4,000 0.2280 -1.29%
2025-06-24 0 0.233 0.230 0.246 - - 0 0 - 0.233 0.230 0.246 - - 0 - 0.00%
2025-06-23 0 0.233 0.226 0.245 0.226 0.235 134,000 31,356 0.2340 0.233 0.226 0.245 0.226 0.235 134,000 0.2340 -0.85%
2025-06-20 0 0.235 0.227 0.235 - - 0 0 - 0.235 0.227 0.235 - - 0 - 0.00%
2025-06-19 0 0.235 0.225 0.245 0.228 0.248 58,200 13,713 0.2356 0.235 0.225 0.245 0.228 0.248 58,200 0.2356 -0.84%
2025-06-18 0 0.237 0.222 0.243 - - 0 0 - 0.237 0.222 0.243 - - 0 - 0.00%
2025-06-17 0 0.237 0.228 0.237 - - 0 0 - 0.237 0.228 0.237 - - 0 - 0.00%
2025-06-16 0 0.237 0.235 0.242 0.223 0.245 206,000 48,186 0.2339 0.237 0.235 0.242 0.223 0.245 206,000 0.2339 3.95%
2025-06-13 0 0.228 0.224 0.245 0.228 0.247 92,000 22,686 0.2466 0.228 0.224 0.245 0.228 0.247 92,000 0.2466 -4.60%
2025-06-12 0 0.239 0.234 0.247 0.234 0.237 58,000 13,694 0.2361 0.239 0.234 0.247 0.234 0.237 58,000 0.2361 1.27%
2025-06-11 0 0.236 0.228 0.236 - - 0 0 - 0.236 0.228 0.236 - - 0 - 0.00%
2025-06-10 0 0.236 0.222 0.247 - - 0 0 - 0.236 0.222 0.247 - - 0 - 0.00%
2025-06-09 0 0.236 0.226 0.246 0.226 0.226 38,000 8,588 0.2260 0.236 0.226 0.246 0.226 0.226 38,000 0.2260 1.29%
2025-06-06 0 0.233 0.210 0.240 - - 0 0 - 0.233 0.210 0.240 - - 0 - 0.00%
2025-06-05 0 0.233 0.226 0.244 0.226 0.226 2,000 452 0.2260 0.233 0.226 0.244 0.226 0.226 2,000 0.2260 0.00%
2025-06-04 0 0.233 0.226 0.249 0.224 0.233 1,326,000 300,172 0.2264 0.233 0.226 0.249 0.224 0.233 1,326,000 0.2264 2.19%
2025-06-03 0 0.228 0.228 0.245 0.228 0.230 56,600 13,009 0.2298 0.228 0.228 0.245 0.228 0.230 56,600 0.2298 -0.44%
2025-06-02 0 0.229 0.228 0.238 0.229 0.238 14,000 3,314 0.2367 0.229 0.228 0.238 0.229 0.238 14,000 0.2367 -4.18%
2025-05-30 0 0.239 0.238 0.239 0.230 0.239 324,000 75,240 0.2322 0.239 0.238 0.239 0.230 0.239 324,000 0.2322 1.70%
2025-05-29 0 0.235 0.234 0.235 0.235 0.237 86,000 20,330 0.2364 0.235 0.234 0.235 0.235 0.237 86,000 0.2364 -3.29%
2025-05-28 0 0.243 0.243 0.250 0.243 0.250 164,000 39,992 0.2439 0.243 0.243 0.250 0.243 0.250 164,000 0.2439 -4.71%
2025-05-27 0 0.255 0.250 0.255 0.245 0.280 2,040,000 531,906 0.2607 0.255 0.250 0.255 0.245 0.280 2,040,000 0.2607 -13.56%
2025-05-26 0 0.295 0.290 0.310 - - 0 0 - 0.295 0.290 0.310 - - 0 - 0.00%
2025-05-23 0 0.295 0.290 0.310 - - 0 0 - 0.295 0.290 0.310 - - 0 - 0.00%
2025-05-22 0 0.295 0.295 0.310 0.290 0.325 198,000 59,170 0.2988 0.295 0.295 0.310 0.290 0.325 198,000 0.2988 -3.28%
2025-05-21 0 0.305 0.305 0.330 0.300 0.305 254,000 77,200 0.3039 0.305 0.305 0.330 0.300 0.305 254,000 0.3039 -1.61%
2025-05-20 0 0.310 0.310 0.315 0.300 0.330 772,000 232,690 0.3014 0.310 0.310 0.315 0.300 0.330 772,000 0.3014 3.33%
2025-05-19 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2025-05-16 0 0.300 0.280 0.300 0.295 0.300 116,000 34,780 0.2998 0.300 0.280 0.300 0.295 0.300 116,000 0.2998 0.00%
2025-05-15 0 0.300 0.295 0.300 - - 0 0 - 0.300 0.295 0.300 - - 0 - 0.00%
2025-05-14 0 0.300 0.295 0.300 0.290 0.300 804,000 234,150 0.2912 0.300 0.295 0.300 0.290 0.300 804,000 0.2912 3.45%
2025-05-13 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - -1.69%
2025-05-12 0 0.295 0.290 0.295 - - 0 0 - 0.295 0.290 0.295 - - 0 - 0.00%
2025-05-09 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2025-05-08 0 0.295 0.285 0.295 - - 0 0 - 0.295 0.285 0.295 - - 0 - 0.00%
2025-05-07 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2025-05-06 0 0.295 0.285 0.295 0.285 0.295 160,000 47,180 0.2949 0.295 0.285 0.295 0.285 0.295 160,000 0.2949 9.26%
2025-05-02 0 0.270 0.270 0.295 - - 0 0 - 0.270 0.270 0.295 - - 0 - 1.89%
2025-04-30 0 0.265 0.265 0.290 0.265 0.265 21,400 5,650 0.2640 0.265 0.265 0.290 0.265 0.265 21,400 0.2640 0.00%
2025-04-29 0 0.265 0.265 0.295 0.265 0.265 104,000 27,560 0.2650 0.265 0.265 0.295 0.265 0.265 104,000 0.2650 0.00%
2025-04-28 0 0.265 0.265 0.270 0.265 0.270 202,000 54,030 0.2675 0.265 0.265 0.270 0.265 0.270 202,000 0.2675 0.00%
2025-04-25 0 0.265 0.265 0.295 - - 0 0 - 0.265 0.265 0.295 - - 0 - 0.00%
2025-04-24 0 0.265 0.265 0.295 - - 0 0 - 0.265 0.265 0.295 - - 0 - 0.00%
2025-04-23 0 0.265 0.265 0.290 0.265 0.270 16,000 4,300 0.2688 0.265 0.265 0.290 0.265 0.270 16,000 0.2688 0.00%
2025-04-22 0 0.265 0.265 0.295 - - 0 0 - 0.265 0.265 0.295 - - 0 - 0.00%
2025-04-17 0 0.265 0.265 0.295 - - 0 0 - 0.265 0.265 0.295 - - 0 - 1.92%
2025-04-16 0 0.260 0.260 0.285 0.260 0.300 304,000 90,980 0.2993 0.260 0.260 0.285 0.260 0.300 304,000 0.2993 -1.89%
2025-04-15 0 0.265 0.260 0.295 0.260 0.300 450,000 121,110 0.2691 0.265 0.260 0.295 0.260 0.300 450,000 0.2691 -1.85%
2025-04-14 0 0.270 0.270 0.285 0.270 0.275 99,000 27,070 0.2734 0.270 0.270 0.285 0.270 0.275 99,000 0.2734 8.00%
2025-04-11 0 0.250 0.250 0.270 - - 0 0 - 0.250 0.250 0.270 - - 0 - 3.73%
2025-04-10 0 0.241 0.250 0.270 0.236 0.260 24,600 6,005 0.2441 0.241 0.250 0.270 0.236 0.260 24,600 0.2441 -7.31%
2025-04-09 0 0.260 0.265 0.310 - - 0 0 - 0.260 0.265 0.310 - - 0 - 0.00%
2025-04-08 0 0.260 0.260 0.310 0.260 0.260 30,000 7,800 0.2600 0.260 0.260 0.310 0.260 0.260 30,000 0.2600 11.59%
2025-04-07 0 0.233 0.233 0.270 0.227 0.255 158,000 39,734 0.2515 0.233 0.233 0.270 0.227 0.255 158,000 0.2515 -15.27%
2025-04-03 0 0.275 0.260 0.275 0.275 0.275 40,000 11,000 0.2750 0.275 0.260 0.275 0.275 0.275 40,000 0.2750 -6.78%
2025-04-02 0 0.295 0.270 0.315 - - 0 0 - 0.295 0.270 0.315 - - 0 - 0.00%
2025-04-01 0 0.295 0.275 0.320 - - 0 0 - 0.295 0.275 0.320 - - 0 - 0.00%
2025-03-31 0 0.295 0.275 0.320 - - 0 0 - 0.295 0.275 0.320 - - 0 - 0.00%
2025-03-28 0 0.295 0.270 0.310 - - 0 0 - 0.295 0.270 0.310 - - 0 - 0.00%
2025-03-27 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - 0.00%
2025-03-26 0 0.295 0.270 0.300 - - 0 0 - 0.295 0.270 0.300 - - 0 - 0.00%
2025-03-25 0 0.295 0.270 0.310 - - 0 0 - 0.295 0.270 0.310 - - 0 - 0.00%
2025-03-24 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - 0.00%
2025-03-21 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - 0.00%
2025-03-20 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - 0.00%
2025-03-19 0 0.295 0.295 0.310 0.295 0.295 8,600 2,525 0.2936 0.295 0.295 0.310 0.295 0.295 8,600 0.2936 1.72%
2025-03-18 0 0.290 0.275 0.290 0.270 0.290 214,000 60,790 0.2841 0.290 0.275 0.290 0.270 0.290 214,000 0.2841 3.57%
2025-03-17 0 0.280 0.270 0.290 - - 0 0 - 0.280 0.270 0.290 - - 0 - 0.00%
2025-03-14 0 0.280 0.280 0.290 - - 0 0 - 0.280 0.280 0.290 - - 0 - 0.00%
2025-03-13 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2025-03-12 0 0.280 0.270 0.280 0.270 0.280 14,000 3,850 0.2750 0.280 0.270 0.280 0.270 0.280 14,000 0.2750 3.70%
2025-03-11 0 0.270 0.270 0.280 0.270 0.275 72,000 19,790 0.2749 0.270 0.270 0.280 0.270 0.275 72,000 0.2749 -1.82%
2025-03-10 0 0.275 0.275 0.280 - - 0 0 - 0.275 0.275 0.280 - - 0 - 0.00%
2025-03-07 0 0.275 0.270 0.300 - - 0 0 - 0.275 0.270 0.300 - - 0 - 0.00%
2025-03-06 0 0.275 0.270 0.280 0.270 0.275 402,000 110,120 0.2739 0.275 0.270 0.280 0.270 0.275 402,000 0.2739 -3.51%
2025-03-05 0 0.285 0.280 0.300 - - 0 0 - 0.285 0.280 0.300 - - 0 - 0.00%
2025-03-04 0 0.285 0.280 0.300 0.285 0.285 14,000 3,990 0.2850 0.285 0.280 0.300 0.285 0.285 14,000 0.2850 1.79%
2025-03-03 0 0.280 0.280 0.300 0.280 0.280 4,000 1,120 0.2800 0.280 0.280 0.300 0.280 0.280 4,000 0.2800 0.00%
2025-02-28 0 0.280 0.280 0.300 0.280 0.280 4,000 1,120 0.2800 0.280 0.280 0.300 0.280 0.280 4,000 0.2800 0.00%
2025-02-27 0 0.280 0.280 0.285 0.280 0.280 72,000 20,160 0.2800 0.280 0.280 0.285 0.280 0.280 72,000 0.2800 0.00%
2025-02-26 0 0.280 0.280 0.290 - - 0 0 - 0.280 0.280 0.290 - - 0 - 0.00%
2025-02-25 0 0.280 0.280 0.300 0.280 0.280 82,000 22,960 0.2800 0.280 0.280 0.300 0.280 0.280 82,000 0.2800 0.00%
2025-02-24 0 0.280 0.280 0.295 0.280 0.285 52,000 14,710 0.2829 0.280 0.280 0.295 0.280 0.285 52,000 0.2829 -3.45%
2025-02-21 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2025-02-20 0 0.290 0.280 0.295 0.280 0.300 202,000 58,630 0.2902 0.290 0.280 0.295 0.280 0.300 202,000 0.2902 -4.92%
2025-02-19 0 0.305 0.300 0.305 0.300 0.305 38,000 11,530 0.3034 0.305 0.300 0.305 0.300 0.305 38,000 0.3034 3.39%
2025-02-18 0 0.295 0.295 0.310 0.290 0.295 15,400 4,498 0.2921 0.295 0.295 0.310 0.290 0.295 15,400 0.2921 1.72%
2025-02-17 0 0.290 0.290 0.295 0.265 0.295 338,000 95,140 0.2815 0.290 0.290 0.295 0.265 0.295 338,000 0.2815 11.54%
2025-02-14 0 0.260 0.260 0.290 0.245 0.265 904,000 231,540 0.2561 0.260 0.260 0.290 0.245 0.265 904,000 0.2561 -3.70%
2025-02-13 0 0.270 0.265 0.290 - - 0 0 - 0.270 0.265 0.290 - - 0 - 0.00%
2025-02-12 0 0.270 0.270 0.280 0.265 0.270 17,200 4,616 0.2684 0.270 0.270 0.280 0.265 0.270 17,200 0.2684 0.00%
2025-02-11 0 0.270 0.265 0.270 - - 0 0 - 0.270 0.265 0.270 - - 0 - 0.00%
2025-02-10 0 0.270 0.265 0.295 - - 0 0 - 0.270 0.265 0.295 - - 0 - 0.00%
2025-02-07 0 0.270 0.270 0.295 0.270 0.270 102,000 27,540 0.2700 0.270 0.270 0.295 0.270 0.270 102,000 0.2700 0.00%
2025-02-06 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2025-02-05 0 0.270 0.260 0.280 - - 0 0 - 0.270 0.260 0.280 - - 0 - 0.00%
2025-02-04 0 0.270 0.270 0.300 0.265 0.270 132,000 35,550 0.2693 0.270 0.270 0.300 0.265 0.270 132,000 0.2693 0.00%
2025-02-03 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2025-01-28 0 0.270 0.260 0.300 - - 0 0 - 0.270 0.260 0.300 - - 0 - 0.00%
2025-01-27 0 0.270 0.260 0.290 - - 0 0 - 0.270 0.260 0.290 - - 0 - 0.00%
2025-01-24 0 0.270 0.260 0.300 - - 0 0 - 0.270 0.260 0.300 - - 0 - 0.00%
2025-01-23 0 0.270 0.260 0.290 - - 0 0 - 0.270 0.260 0.290 - - 0 - 0.00%
2025-01-22 0 0.270 0.260 0.290 - - 0 0 - 0.270 0.260 0.290 - - 0 - 0.00%
2025-01-21 0 0.270 0.260 0.290 - - 0 0 - 0.270 0.260 0.290 - - 0 - 0.00%
2025-01-20 0 0.270 0.270 0.300 0.260 0.260 20,000 5,200 0.2600 0.270 0.270 0.300 0.260 0.260 20,000 0.2600 1.89%
2025-01-17 0 0.265 0.260 0.300 0.265 0.265 47,200 12,490 0.2646 0.265 0.260 0.300 0.265 0.265 47,200 0.2646 0.00%
2025-01-16 0 0.265 0.265 0.300 - - 0 0 - 0.265 0.265 0.300 - - 0 - 0.00%
2025-01-15 0 0.265 0.265 0.300 0.265 0.270 220,000 58,550 0.2661 0.265 0.265 0.300 0.265 0.270 220,000 0.2661 -1.85%
2025-01-14 0 0.270 0.270 0.300 0.265 0.270 138,000 37,250 0.2699 0.270 0.270 0.300 0.265 0.270 138,000 0.2699 -3.57%
2025-01-13 0 0.280 0.265 0.300 - - 0 0 - 0.280 0.265 0.300 - - 0 - 0.00%
2025-01-10 0 0.280 0.265 0.300 - - 0 0 - 0.280 0.265 0.300 - - 0 - 0.00%
2025-01-09 0 0.280 0.265 0.300 - - 0 0 - 0.280 0.265 0.300 - - 0 - 0.00%
2025-01-08 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2025-01-07 0 0.280 0.275 0.300 0.280 0.280 14,000 3,900 0.2786 0.280 0.275 0.300 0.280 0.280 14,000 0.2786 0.00%
2025-01-06 0 0.280 0.265 0.300 - - 0 0 - 0.280 0.265 0.300 - - 0 - 0.00%
2025-01-03 0 0.280 0.265 0.300 0.275 0.280 220,000 61,000 0.2773 0.280 0.265 0.300 0.275 0.280 220,000 0.2773 3.70%
2025-01-02 0 0.270 0.260 0.270 0.265 0.270 30,000 8,010 0.2670 0.270 0.260 0.270 0.265 0.270 30,000 0.2670 1.89%
2024-12-31 0 0.265 0.265 0.270 0.260 0.265 24,000 6,250 0.2604 0.265 0.265 0.270 0.260 0.265 24,000 0.2604 1.92%
2024-12-30 0 0.260 0.260 0.270 0.260 0.260 152,000 39,520 0.2600 0.260 0.260 0.270 0.260 0.260 152,000 0.2600 0.00%
2024-12-27 0 0.260 0.260 0.270 0.260 0.265 6,000 1,570 0.2617 0.260 0.260 0.270 0.260 0.265 6,000 0.2617 0.00%
2024-12-24 0 0.260 0.260 0.280 - - 0 0 - 0.260 0.260 0.280 - - 0 - 0.00%
2024-12-23 0 0.260 0.260 0.275 0.260 0.265 108,000 28,130 0.2605 0.260 0.260 0.275 0.260 0.265 108,000 0.2605 -1.89%
2024-12-20 0 0.265 0.260 0.300 - - 0 0 - 0.265 0.260 0.300 - - 0 - 0.00%
2024-12-19 0 0.265 0.265 0.300 0.260 0.265 54,000 14,150 0.2620 0.265 0.265 0.300 0.260 0.265 54,000 0.2620 1.92%
2024-12-18 0 0.260 0.260 0.300 - - 1,000 255 0.2550 0.260 0.260 0.300 - - 1,000 0.2550 0.00%
2024-12-17 0 0.260 0.260 0.300 - - 0 0 - 0.260 0.260 0.300 - - 0 - 0.00%
2024-12-16 0 0.260 0.260 0.300 - - 0 0 - 0.260 0.260 0.300 - - 0 - 0.00%
2024-12-13 0 0.260 0.260 0.300 - - 0 0 - 0.260 0.260 0.300 - - 0 - 0.00%
2024-12-12 0 0.260 0.260 0.300 - - 0 0 - 0.260 0.260 0.300 - - 0 - 0.00%
2024-12-11 0 0.260 0.260 0.300 - - 0 0 - 0.260 0.260 0.300 - - 0 - 0.00%
2024-12-10 0 0.260 0.255 0.300 0.260 0.280 116,000 30,200 0.2603 0.260 0.255 0.300 0.260 0.280 116,000 0.2603 -7.14%
2024-12-09 0 0.280 0.255 0.300 - - 0 0 - 0.280 0.255 0.300 - - 0 - 0.00%
2024-12-06 0 0.280 0.270 0.300 0.275 0.280 182,000 50,860 0.2795 0.280 0.270 0.300 0.275 0.280 182,000 0.2795 3.70%
2024-12-05 0 0.270 0.260 0.275 0.260 0.270 78,000 20,300 0.2603 0.270 0.260 0.275 0.260 0.270 78,000 0.2603 0.00%
2024-12-04 0 0.270 0.260 0.300 - - 0 0 - 0.270 0.260 0.300 - - 0 - 0.00%
2024-12-03 0 0.270 0.270 0.300 - - 0 0 - 0.270 0.270 0.300 - - 0 - 3.85%
2024-12-02 0 0.260 0.260 0.300 0.260 0.295 4,000 1,110 0.2775 0.260 0.260 0.300 0.260 0.295 4,000 0.2775 -5.45%
2024-11-29 0 0.275 0.255 0.300 - - 0 0 - 0.275 0.255 0.300 - - 0 - 0.00%
2024-11-28 0 0.275 0.255 0.300 - - 0 0 - 0.275 0.255 0.300 - - 0 - 0.00%
2024-11-27 0 0.275 0.270 0.300 0.270 0.275 38,000 10,400 0.2737 0.275 0.270 0.300 0.270 0.275 38,000 0.2737 1.85%
2024-11-26 0 0.270 0.270 0.275 0.270 0.270 12,000 3,240 0.2700 0.270 0.270 0.275 0.270 0.270 12,000 0.2700 0.00%
2024-11-25 0 0.270 0.260 0.300 - - 0 0 - 0.270 0.260 0.300 - - 0 - 0.00%
2024-11-22 0 0.270 0.270 0.300 0.255 0.270 92,000 23,790 0.2586 0.270 0.270 0.300 0.255 0.270 92,000 0.2586 0.00%
2024-11-21 0 0.270 0.270 0.300 0.255 0.290 99,000 25,640 0.2590 0.270 0.270 0.300 0.255 0.290 99,000 0.2590 -10.00%
2024-11-20 0 0.300 0.300 0.330 0.295 0.295 110,000 32,450 0.2950 0.300 0.300 0.330 0.295 0.295 110,000 0.2950 -1.64%
2024-11-19 0 0.305 0.305 0.330 0.295 0.305 54,000 16,450 0.3046 0.305 0.305 0.330 0.295 0.305 54,000 0.3046 0.00%
2024-11-18 0 0.305 0.305 0.340 0.305 0.305 70,000 21,350 0.3050 0.305 0.305 0.340 0.305 0.305 70,000 0.3050 -1.61%
2024-11-15 0 0.310 0.310 0.340 0.310 0.315 72,000 22,670 0.3149 0.310 0.310 0.340 0.310 0.315 72,000 0.3149 -1.59%
2024-11-14 0 0.315 0.305 0.320 0.315 0.320 132,000 41,900 0.3174 0.315 0.305 0.320 0.315 0.320 132,000 0.3174 -1.56%
2024-11-13 0 0.320 0.320 0.330 0.315 0.320 70,000 22,270 0.3181 0.320 0.320 0.330 0.315 0.320 70,000 0.3181 6.67%
2024-11-12 0 0.300 0.300 0.320 - - 0 0 - 0.300 0.300 0.320 - - 0 - 0.00%
2024-11-11 0 0.300 0.300 0.320 - - 0 0 - 0.300 0.300 0.320 - - 0 - 0.00%
2024-11-08 0 0.300 0.300 0.315 0.295 0.315 106,001 32,680 0.3083 0.300 0.300 0.315 0.295 0.315 106,001 0.3083 -1.64%
2024-11-07 0 0.305 0.295 0.305 0.295 0.305 110,800 33,750 0.3046 0.305 0.295 0.305 0.295 0.305 110,800 0.3046 0.00%
2024-11-06 0 0.305 0.295 0.310 0.305 0.310 14,000 4,330 0.3093 0.305 0.295 0.310 0.305 0.310 14,000 0.3093 -1.61%
2024-11-05 0 0.310 0.305 0.320 - - 0 0 - 0.310 0.305 0.320 - - 0 - 0.00%
2024-11-04 0 0.310 0.310 0.320 - - 0 0 - 0.310 0.310 0.320 - - 0 - 0.00%
2024-11-01 0 0.310 0.310 0.320 - - 0 0 - 0.310 0.310 0.320 - - 0 - 0.00%
2024-10-31 0 0.310 0.310 0.320 0.310 0.320 58,600 18,654 0.3183 0.310 0.310 0.320 0.310 0.320 58,600 0.3183 -3.12%
2024-10-30 0 0.320 0.310 0.320 0.320 0.320 154,000 49,280 0.3200 0.320 0.310 0.320 0.320 0.320 154,000 0.3200 -5.88%
2024-10-29 0 0.340 0.320 0.340 0.320 0.340 24,000 7,920 0.3300 0.340 0.320 0.340 0.320 0.340 24,000 0.3300 -6.85%
2024-10-28 0 0.365 0.365 0.400 - - 0 0 - 0.365 0.365 0.400 - - 0 - 0.00%
2024-10-25 0 0.365 0.360 0.410 0.355 0.365 70,000 25,510 0.3644 0.365 0.360 0.410 0.355 0.365 70,000 0.3644 10.61%
2024-10-24 0 0.330 0.325 0.355 - - 0 0 - 0.330 0.325 0.355 - - 0 - 0.00%
2024-10-23 0 0.330 0.330 0.355 0.325 0.325 146,000 47,450 0.3250 0.330 0.330 0.355 0.325 0.325 146,000 0.3250 -1.49%
2024-10-22 0 0.335 0.335 0.355 - - 0 0 - 0.335 0.335 0.355 - - 0 - 1.52%
2024-10-21 0 0.330 0.330 0.345 0.325 0.325 12,000 3,950 0.3292 0.330 0.330 0.345 0.325 0.325 12,000 0.3292 -4.35%
2024-10-18 0 0.345 0.335 0.355 - - 400 124 0.3100 0.345 0.335 0.355 - - 400 0.3100 0.00%
2024-10-17 0 0.345 0.335 0.355 - - 0 0 - 0.345 0.335 0.355 - - 0 - 0.00%
2024-10-16 0 0.345 0.345 0.355 0.345 0.345 7,000 2,395 0.3421 0.345 0.345 0.355 0.345 0.345 7,000 0.3421 0.00%
2024-10-15 0 0.345 0.340 0.365 0.340 0.345 56,000 19,270 0.3441 0.345 0.340 0.365 0.340 0.345 56,000 0.3441 1.47%
2024-10-14 0 0.340 0.340 0.365 0.330 0.355 96,000 33,270 0.3466 0.340 0.340 0.365 0.330 0.355 96,000 0.3466 -6.85%
2024-10-10 0 0.365 0.340 0.365 0.355 0.365 50,200 18,118 0.3609 0.365 0.340 0.365 0.355 0.365 50,200 0.3609 -3.95%
2024-10-09 0 0.380 0.360 0.400 - - 0 0 - 0.380 0.360 0.400 - - 0 - 0.00%
2024-10-08 0 0.380 0.370 0.380 0.370 0.380 38,000 14,340 0.3774 0.380 0.370 0.380 0.370 0.380 38,000 0.3774 0.00%
2024-10-07 0 0.380 0.380 0.400 0.370 0.380 84,000 31,600 0.3762 0.380 0.380 0.400 0.370 0.380 84,000 0.3762 8.57%
2024-10-04 0 0.350 0.350 0.370 0.350 0.380 4,402,000 1,557,400 0.3538 0.350 0.350 0.370 0.350 0.380 4,402,000 0.3538 -7.89%
2024-10-03 0 0.380 0.380 0.415 0.380 0.410 32,000 13,060 0.4081 0.380 0.380 0.415 0.380 0.410 32,000 0.4081 -3.80%
2024-10-02 0 0.395 0.385 0.400 0.380 0.400 82,000 31,510 0.3843 0.395 0.385 0.400 0.380 0.400 82,000 0.3843 1.28%
2024-09-30 0 0.390 0.385 0.420 - - 0 0 - 0.390 0.385 0.420 - - 0 - 0.00%
2024-09-27 0 0.390 0.375 0.390 0.375 0.390 62,000 24,000 0.3871 0.390 0.375 0.390 0.375 0.390 62,000 0.3871 6.85%
2024-09-26 0 0.365 0.355 0.380 - - 0 0 - 0.365 0.355 0.380 - - 0 - 0.00%
2024-09-25 0 0.365 0.355 0.420 - - 0 0 - 0.365 0.355 0.420 - - 0 - 0.00%
2024-09-24 0 0.365 0.365 0.400 0.360 0.360 6,000 2,160 0.3600 0.365 0.365 0.400 0.360 0.360 6,000 0.3600 -3.95%
2024-09-23 0 0.380 0.355 0.400 - - 0 0 - 0.380 0.355 0.400 - - 0 - 0.00%
2024-09-20 0 0.380 0.355 0.380 0.355 0.380 56,000 21,050 0.3759 0.380 0.355 0.380 0.355 0.380 56,000 0.3759 5.56%
2024-09-19 0 0.360 0.360 0.400 0.360 0.380 32,000 12,120 0.3788 0.360 0.360 0.400 0.360 0.380 32,000 0.3788 -1.37%
2024-09-17 0 0.365 0.365 0.375 0.355 0.365 50,000 17,770 0.3554 0.365 0.365 0.375 0.355 0.365 50,000 0.3554 -3.95%
2024-09-16 0 0.380 0.365 0.385 0.350 0.385 135,600 50,396 0.3717 0.380 0.365 0.385 0.350 0.385 135,600 0.3717 -2.56%
2024-09-13 0 0.390 0.350 0.390 0.380 0.395 62,000 23,590 0.3805 0.390 0.350 0.390 0.380 0.395 62,000 0.3805 2.63%
2024-09-12 0 0.380 0.350 0.395 - - 0 0 - 0.380 0.350 0.395 - - 0 - 0.00%
2024-09-11 0 0.380 0.350 0.390 - - 0 0 - 0.380 0.350 0.390 - - 0 - 0.00%
2024-09-10 0 0.380 0.360 0.400 - - 0 0 - 0.380 0.360 0.400 - - 0 - 0.00%
2024-09-09 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2024-09-05 0 0.380 0.380 0.390 0.360 0.380 36,000 13,440 0.3733 0.380 0.380 0.390 0.360 0.380 36,000 0.3733 4.11%
2024-09-04 0 0.365 0.360 0.380 - - 0 0 - 0.365 0.360 0.380 - - 0 - 0.00%
2024-09-03 0 0.365 0.350 0.405 - - 0 0 - 0.365 0.350 0.405 - - 0 - 0.00%
2024-09-02 0 0.365 0.365 0.390 0.355 0.355 46,000 16,330 0.3550 0.365 0.365 0.390 0.355 0.355 46,000 0.3550 -3.95%
2024-08-30 0 0.380 0.355 0.380 - - 0 0 - 0.380 0.355 0.380 - - 0 - 0.00%
2024-08-29 0 0.380 0.360 0.390 0.380 0.380 100,000 38,000 0.3800 0.380 0.360 0.390 0.380 0.380 100,000 0.3800 -2.56%
2024-08-28 0 0.390 0.385 0.405 - - 0 0 - 0.390 0.385 0.405 - - 0 - 0.00%
2024-08-27 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - -1.27%
2024-08-26 0 0.395 0.360 0.410 - - 0 0 - 0.395 0.360 0.410 - - 0 - 0.00%
2024-08-23 0 0.395 0.355 0.410 - - 0 0 - 0.395 0.355 0.410 - - 0 - 0.00%
2024-08-22 0 0.395 0.370 0.400 - - 0 0 - 0.395 0.370 0.400 - - 0 - 0.00%
2024-08-21 0 0.395 0.395 0.410 - - 0 0 - 0.395 0.395 0.410 - - 0 - 1.28%
2024-08-20 0 0.390 0.390 0.410 - - 0 0 - 0.390 0.390 0.410 - - 0 - 0.00%
2024-08-19 0 0.390 0.385 0.400 - - 0 0 - 0.390 0.385 0.400 - - 0 - 0.00%
2024-08-16 0 0.390 0.390 0.410 - - 0 0 - 0.390 0.390 0.410 - - 0 - 0.00%
2024-08-15 0 0.390 0.380 0.420 - - 0 0 - 0.390 0.380 0.420 - - 0 - 0.00%
2024-08-14 0 0.390 0.370 0.410 - - 0 0 - 0.390 0.370 0.410 - - 0 - 0.00%
2024-08-13 0 0.390 0.385 0.395 0.385 0.390 252,000 98,070 0.3892 0.390 0.385 0.395 0.385 0.390 252,000 0.3892 5.41%
2024-08-12 0 0.370 0.370 0.395 - - 0 0 - 0.370 0.370 0.395 - - 0 - 0.00%
2024-08-09 0 0.370 0.370 0.405 0.360 0.360 8,000 2,880 0.3600 0.370 0.370 0.405 0.360 0.360 8,000 0.3600 2.78%
2024-08-08 0 0.360 0.360 0.405 0.360 0.365 4,000 1,450 0.3625 0.360 0.360 0.405 0.360 0.365 4,000 0.3625 -1.37%
2024-08-07 0 0.365 0.365 0.380 0.365 0.395 173,000 65,952 0.3812 0.365 0.365 0.380 0.365 0.395 173,000 0.3812 0.00%
2024-08-06 0 0.365 0.365 0.395 0.365 0.395 8,000 3,040 0.3800 0.365 0.365 0.395 0.365 0.395 8,000 0.3800 -5.19%
2024-08-05 0 0.385 0.360 0.410 - - 0 0 - 0.385 0.360 0.410 - - 0 - 0.00%
2024-08-02 0 0.385 0.350 0.410 0.385 0.410 122,000 47,730 0.3912 0.385 0.350 0.410 0.385 0.410 122,000 0.3912 2.67%
2024-08-01 0 0.375 0.375 0.395 0.375 0.390 136,000 51,520 0.3788 0.375 0.375 0.395 0.375 0.390 136,000 0.3788 -1.32%
2024-07-31 0 0.380 0.365 0.385 0.370 0.380 164,000 61,070 0.3724 0.380 0.365 0.385 0.370 0.380 164,000 0.3724 2.70%
2024-07-30 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - -1.33%
2024-07-29 0 0.375 0.350 0.375 - - 0 0 - 0.375 0.350 0.375 - - 0 - 0.00%
2024-07-26 0 0.375 0.360 0.375 - - 0 0 - 0.375 0.360 0.375 - - 0 - 0.00%
2024-07-25 0 0.375 0.370 0.390 - - 0 0 - 0.375 0.370 0.390 - - 0 - 0.00%
2024-07-24 0 0.375 0.370 0.405 - - 0 0 - 0.375 0.370 0.405 - - 0 - 0.00%
2024-07-23 0 0.375 0.370 0.385 - - 0 0 - 0.375 0.370 0.385 - - 0 - 0.00%
2024-07-22 0 0.375 0.375 0.390 0.375 0.375 4,000 1,500 0.3750 0.375 0.375 0.390 0.375 0.375 4,000 0.3750 -3.85%
2024-07-19 0 0.390 0.375 0.390 0.365 0.390 652,000 243,850 0.3740 0.390 0.375 0.390 0.365 0.390 652,000 0.3740 -1.27%
2024-07-18 0 0.395 0.385 0.395 0.395 0.420 202,000 81,590 0.4039 0.395 0.385 0.395 0.395 0.420 202,000 0.4039 0.00%
2024-07-17 0 0.445 0.435 0.450 0.435 0.470 290,000 129,600 0.4469 0.395 0.386 0.399 0.386 0.417 326,709 0.3967 -5.32%
2024-07-16 0 0.470 0.465 0.470 0.470 0.500 198,000 96,240 0.4861 0.417 0.413 0.417 0.417 0.444 223,063 0.4314 2.17%
2024-07-15 0 0.460 0.460 0.475 0.455 0.460 284,000 130,520 0.4596 0.408 0.408 0.422 0.404 0.408 319,949 0.4079 0.00%
2024-07-12 0 0.460 0.450 0.460 0.460 0.460 126,000 57,960 0.4600 0.408 0.399 0.408 0.408 0.408 141,949 0.4083 0.00%
2024-07-11 0 0.460 0.460 0.475 0.430 0.460 126,000 57,900 0.4595 0.408 0.408 0.422 0.382 0.408 141,949 0.4079 2.22%
2024-07-10 0 0.450 0.430 0.450 - - 0 0 - 0.399 0.382 0.399 - - 0 - -4.26%
2024-07-09 0 0.470 0.460 0.470 0.455 0.470 348,000 163,270 0.4692 0.417 0.408 0.417 0.404 0.417 392,051 0.4165 2.17%
2024-07-08 0 0.460 0.430 0.460 - - 0 0 - 0.408 0.382 0.408 - - 0 - 0.00%
2024-07-05 0 0.460 0.440 0.490 - - 0 0 - 0.408 0.391 0.435 - - 0 - 0.00%
2024-07-04 0 0.460 0.450 0.485 - - 0 0 - 0.408 0.399 0.431 - - 0 - 0.00%
2024-07-03 0 0.460 0.460 0.490 - - 0 0 - 0.408 0.408 0.435 - - 0 - 0.00%
2024-07-02 0 0.460 0.460 0.480 0.460 0.460 122,000 56,120 0.4600 0.408 0.408 0.426 0.408 0.408 137,443 0.4083 3.37%
2024-06-28 0 0.445 0.430 0.450 0.445 0.445 20,000 8,900 0.4450 0.395 0.382 0.399 0.395 0.395 22,532 0.3950 1.14%
2024-06-27 0 0.440 0.430 0.460 - - 0 0 - 0.391 0.382 0.408 - - 0 - 0.00%
2024-06-26 0 0.440 0.430 0.450 0.440 0.440 56,000 24,640 0.4400 0.391 0.382 0.399 0.391 0.391 63,089 0.3906 0.00%
2024-06-25 0 0.440 0.430 0.440 - - 0 0 - 0.391 0.382 0.391 - - 0 - 0.00%
2024-06-24 0 0.440 0.430 0.440 0.440 0.455 254,000 111,880 0.4405 0.391 0.382 0.391 0.391 0.404 286,152 0.3910 -3.30%
2024-06-21 0 0.455 0.455 0.485 - - 0 0 - 0.404 0.404 0.431 - - 0 - 0.00%
2024-06-20 0 0.455 0.455 0.480 0.455 0.455 38,000 17,290 0.4550 0.404 0.404 0.426 0.404 0.404 42,810 0.4039 -2.15%
2024-06-19 0 0.465 0.455 0.485 0.465 0.465 2,000 930 0.4650 0.413 0.404 0.431 0.413 0.413 2,253 0.4128 1.09%
2024-06-18 0 0.460 0.460 0.490 - - 0 0 - 0.408 0.408 0.435 - - 0 - 0.00%
2024-06-17 0 0.460 0.460 0.500 - - 0 0 - 0.408 0.408 0.444 - - 0 - 1.10%
2024-06-14 0 0.455 0.455 0.500 - - 0 0 - 0.404 0.404 0.444 - - 0 - 0.00%
2024-06-13 0 0.455 0.450 0.485 0.455 0.460 50,000 22,760 0.4552 0.404 0.399 0.431 0.404 0.408 56,329 0.4041 -2.15%
2024-06-12 0 0.465 0.465 0.490 - - 0 0 - 0.413 0.413 0.435 - - 0 - 0.00%
2024-06-11 0 0.465 0.465 0.485 - - 0 0 - 0.413 0.413 0.431 - - 0 - 0.00%
2024-06-07 0 0.465 0.465 0.485 - - 0 0 - 0.413 0.413 0.431 - - 0 - 1.09%
2024-06-06 0 0.460 0.460 0.485 0.455 0.455 3,600 1,606 0.4461 0.408 0.408 0.431 0.404 0.404 4,056 0.3960 -2.13%
2024-06-05 0 0.470 0.470 0.490 0.470 0.470 10,000 4,700 0.4700 0.417 0.417 0.435 0.417 0.417 11,266 0.4172 -2.08%
2024-06-04 0 0.480 0.480 0.495 0.480 0.480 378,000 181,440 0.4800 0.426 0.426 0.439 0.426 0.426 425,848 0.4261 0.00%
2024-06-03 0 0.480 0.480 0.490 - - 0 0 - 0.426 0.426 0.435 - - 0 - 1.05%
2024-05-31 0 0.475 0.475 0.480 0.470 0.475 96,000 45,220 0.4710 0.422 0.422 0.426 0.417 0.422 108,152 0.4181 1.06%
2024-05-30 0 0.470 0.460 0.470 0.470 0.470 108,000 50,760 0.4700 0.417 0.408 0.417 0.417 0.417 121,671 0.4172 0.00%
2024-05-29 0 0.470 0.455 0.470 0.470 0.470 16,000 7,520 0.4700 0.417 0.404 0.417 0.417 0.417 18,025 0.4172 0.00%
2024-05-28 0 0.470 0.460 0.470 0.445 0.480 502,000 231,510 0.4612 0.417 0.408 0.417 0.395 0.426 565,544 0.4094 5.62%
2024-05-27 0 0.445 0.440 0.445 0.440 0.445 30,000 13,220 0.4407 0.395 0.391 0.395 0.391 0.395 33,797 0.3912 1.14%
2024-05-24 0 0.440 0.430 0.440 0.445 0.445 26,000 11,570 0.4450 0.391 0.382 0.391 0.395 0.395 29,291 0.3950 2.33%
2024-05-23 0 0.430 0.425 0.445 - - 0 0 - 0.382 0.377 0.395 - - 0 - 0.00%
2024-05-22 0 0.430 0.430 0.445 - - 0 0 - 0.382 0.382 0.395 - - 0 - 0.00%
2024-05-21 0 0.430 0.425 0.440 0.430 0.430 20,000 8,600 0.4300 0.382 0.377 0.391 0.382 0.382 22,532 0.3817 1.18%
2024-05-20 0 0.425 0.425 0.440 0.410 0.440 294,000 124,940 0.4250 0.377 0.377 0.391 0.364 0.391 331,215 0.3772 3.66%
2024-05-17 0 0.410 0.400 0.410 - - 0 0 - 0.364 0.355 0.364 - - 0 - 0.00%
2024-05-16 0 0.410 0.405 0.410 0.410 0.410 100,000 41,000 0.4100 0.364 0.359 0.364 0.364 0.364 112,658 0.3639 3.80%
2024-05-14 0 0.395 0.390 0.410 - - 2,000 790 0.3950 0.351 0.346 0.364 - - 2,253 0.3506 0.00%
2024-05-13 0 0.395 0.390 0.395 0.390 0.395 38,000 14,830 0.3903 0.351 0.346 0.351 0.346 0.351 42,810 0.3464 0.00%
2024-05-10 0 0.395 0.380 0.395 0.380 0.395 12,000 4,590 0.3825 0.351 0.337 0.351 0.337 0.351 13,519 0.3395 -1.25%
2024-05-09 0 0.400 0.390 0.410 0.395 0.400 136,000 54,310 0.3993 0.355 0.346 0.364 0.351 0.355 153,215 0.3545 0.00%
2024-05-08 0 0.400 0.390 0.400 - - 0 0 - 0.355 0.346 0.355 - - 0 - 0.00%
2024-05-07 0 0.400 0.395 0.410 - - 0 0 - 0.355 0.351 0.364 - - 0 - 0.00%
2024-05-06 0 0.400 0.400 0.410 0.390 0.400 50,200 19,916 0.3967 0.355 0.355 0.364 0.346 0.355 56,554 0.3522 0.00%
2024-05-03 0 0.400 0.380 0.410 - - 0 0 - 0.355 0.337 0.364 - - 0 - 0.00%
2024-05-02 0 0.400 0.390 0.410 0.400 0.400 60,000 24,000 0.4000 0.355 0.346 0.364 0.355 0.355 67,595 0.3551 0.00%
2024-04-30 0 0.400 0.390 0.400 - - 0 0 - 0.355 0.346 0.355 - - 0 - 0.00%
2024-04-29 0 0.400 0.385 0.400 0.380 0.400 160,000 62,430 0.3902 0.355 0.342 0.355 0.337 0.355 180,253 0.3463 2.56%
2024-04-26 0 0.390 0.375 0.395 - - 0 0 - 0.346 0.333 0.351 - - 0 - 0.00%
2024-04-25 0 0.390 0.380 0.395 - - 0 0 - 0.346 0.337 0.351 - - 0 - 0.00%
2024-04-24 0 0.390 0.390 0.395 - - 0 0 - 0.346 0.346 0.351 - - 0 - 1.30%
2024-04-23 0 0.385 0.385 0.395 0.380 0.380 234,000 89,520 0.3826 0.342 0.342 0.351 0.337 0.337 263,620 0.3396 -3.75%
2024-04-22 0 0.400 0.380 0.400 0.375 0.400 140,000 53,600 0.3829 0.355 0.337 0.355 0.333 0.355 157,722 0.3398 0.00%
2024-04-19 0 0.400 0.390 0.420 - - 0 0 - 0.355 0.346 0.373 - - 0 - 0.00%
2024-04-18 0 0.400 0.400 0.440 0.380 0.400 21,000 8,130 0.3871 0.355 0.355 0.391 0.337 0.355 23,658 0.3436 0.00%
2024-04-17 0 0.400 0.400 0.440 - - 64,000 25,600 0.4000 0.355 0.355 0.391 - - 72,101 0.3551 0.00%
2024-04-16 0 0.400 0.400 0.440 0.400 0.400 12,000 4,800 0.4000 0.355 0.355 0.391 0.355 0.355 13,519 0.3551 0.00%
2024-04-15 0 0.400 0.390 0.440 - - 0 0 - 0.355 0.346 0.391 - - 0 - 0.00%
2024-04-12 0 0.400 0.390 0.440 - - 0 0 - 0.355 0.346 0.391 - - 0 - 0.00%
2024-04-11 0 0.400 0.400 0.440 0.400 0.400 48,000 19,200 0.4000 0.355 0.355 0.391 0.355 0.355 54,076 0.3551 1.27%
2024-04-10 0 0.395 0.390 0.400 - - 0 0 - 0.351 0.346 0.355 - - 0 - 0.00%
2024-04-09 0 0.395 0.380 0.440 - - 0 0 - 0.351 0.337 0.391 - - 0 - 0.00%
2024-04-08 0 0.395 0.380 0.440 - - 0 0 - 0.351 0.337 0.391 - - 0 - 0.00%
2024-04-05 0 0.395 0.380 0.430 - - 0 0 - 0.351 0.337 0.382 - - 0 - 0.00%
2024-04-03 0 0.395 0.395 0.440 0.380 0.390 32,000 12,270 0.3834 0.351 0.351 0.391 0.337 0.346 36,051 0.3404 0.00%
2024-04-02 0 0.395 0.380 0.440 - - 0 0 - 0.351 0.337 0.391 - - 0 - 0.00%
2024-03-28 0 0.395 0.380 0.440 - - 0 0 - 0.351 0.337 0.391 - - 0 - 0.00%
2024-03-27 0 0.395 0.395 0.440 0.380 0.390 26,000 9,960 0.3831 0.351 0.351 0.391 0.337 0.346 29,291 0.3400 0.00%
2024-03-26 0 0.395 0.380 0.440 - - 0 0 - 0.351 0.337 0.391 - - 0 - 0.00%
2024-03-25 0 0.395 0.380 0.440 - - 0 0 - 0.351 0.337 0.391 - - 0 - 0.00%
2024-03-22 0 0.395 0.385 0.440 - - 0 0 - 0.351 0.342 0.391 - - 0 - 0.00%
2024-03-21 0 0.395 0.395 0.430 0.395 0.395 20,000 7,900 0.3950 0.351 0.351 0.382 0.351 0.351 22,532 0.3506 -1.25%
2024-03-20 0 0.400 0.380 0.440 - - 0 0 - 0.355 0.337 0.391 - - 0 - 0.00%
2024-03-19 0 0.400 0.380 0.430 - - 0 0 - 0.355 0.337 0.382 - - 0 - 0.00%
2024-03-18 0 0.400 0.380 0.430 - - 0 0 - 0.355 0.337 0.382 - - 0 - 0.00%
2024-03-15 0 0.400 0.380 0.440 - - 0 0 - 0.355 0.337 0.391 - - 0 - 0.00%
2024-03-14 0 0.400 0.380 0.420 - - 0 0 - 0.355 0.337 0.373 - - 0 - 0.00%
2024-03-13 0 0.400 0.385 0.440 - - 0 0 - 0.355 0.342 0.391 - - 0 - 0.00%
2024-03-12 0 0.400 0.400 0.425 0.380 0.400 156,000 60,330 0.3867 0.355 0.355 0.377 0.337 0.355 175,747 0.3433 3.90%
2024-03-11 0 0.385 0.385 0.400 - - 0 0 - 0.342 0.342 0.355 - - 0 - 0.00%
2024-03-08 0 0.385 0.385 0.400 0.385 0.385 32,000 12,320 0.3850 0.342 0.342 0.355 0.342 0.342 36,051 0.3417 -1.28%
2024-03-07 0 0.390 0.390 0.400 0.375 0.390 34,000 12,910 0.3797 0.346 0.346 0.355 0.333 0.346 38,304 0.3370 -2.50%
2024-03-06 0 0.400 0.380 0.415 0.395 0.400 560,000 223,970 0.3999 0.355 0.337 0.368 0.351 0.355 630,886 0.3550 0.00%
2024-03-05 0 0.400 0.380 0.420 - - 0 0 - 0.355 0.337 0.373 - - 0 - 0.00%
2024-03-04 0 0.400 0.380 0.435 - - 0 0 - 0.355 0.337 0.386 - - 0 - 0.00%
2024-03-01 0 0.400 0.380 0.425 - - 0 0 - 0.355 0.337 0.377 - - 0 - 0.00%
2024-02-29 0 0.400 0.400 0.425 0.370 0.400 56,000 21,690 0.3873 0.355 0.355 0.377 0.328 0.355 63,089 0.3438 0.00%
2024-02-28 0 0.400 0.380 0.425 - - 0 0 - 0.355 0.337 0.377 - - 0 - 0.00%
2024-02-27 0 0.400 0.370 0.425 - - 0 0 - 0.355 0.328 0.377 - - 0 - 0.00%
2024-02-26 0 0.400 0.370 0.420 0.400 0.400 50,000 20,000 0.4000 0.355 0.328 0.373 0.355 0.355 56,329 0.3551 0.00%
2024-02-23 0 0.400 0.400 0.425 - - 0 0 - 0.355 0.355 0.377 - - 0 - 0.00%
2024-02-22 0 0.400 0.370 0.425 - - 0 0 - 0.355 0.328 0.377 - - 0 - 0.00%
2024-02-21 0 0.400 0.400 0.425 0.395 0.400 34,000 13,570 0.3991 0.355 0.355 0.377 0.351 0.355 38,304 0.3543 0.00%
2024-02-20 0 0.400 0.380 0.395 0.400 0.400 52,000 20,800 0.4000 0.355 0.337 0.351 0.355 0.355 58,582 0.3551 -5.88%
2024-02-19 0 0.425 0.400 0.425 - - 0 0 - 0.377 0.355 0.377 - - 0 - -1.16%
2024-02-16 0 0.430 0.400 0.430 0.430 0.430 8,000 3,440 0.4300 0.382 0.355 0.382 0.382 0.382 9,013 0.3817 7.50%
2024-02-15 0 0.400 0.375 0.430 - - 0 0 - 0.355 0.333 0.382 - - 0 - 0.00%
2024-02-14 0 0.400 0.400 0.435 - - 0 0 - 0.355 0.355 0.386 - - 0 - 0.00%
2024-02-09 0 0.400 0.375 0.430 - - 0 0 - 0.355 0.333 0.382 - - 0 - 0.00%
2024-02-08 0 0.400 0.400 0.430 - - 0 0 - 0.355 0.355 0.382 - - 0 - 0.00%
2024-02-07 0 0.400 0.400 0.430 0.400 0.400 118,000 47,200 0.4000 0.355 0.355 0.382 0.355 0.355 132,937 0.3551 0.00%
2024-02-06 0 0.400 0.400 0.430 - - 0 0 - 0.355 0.355 0.382 - - 0 - 0.00%
2024-02-05 0 0.400 0.400 0.430 - - 0 0 - 0.355 0.355 0.382 - - 0 - 0.00%
2024-02-02 0 0.400 0.400 0.430 - - 0 0 - 0.355 0.355 0.382 - - 0 - 0.00%
2024-02-01 0 0.400 0.400 0.430 - - 0 0 - 0.355 0.355 0.382 - - 0 - 0.00%
2024-01-31 0 0.400 0.380 0.435 0.400 0.400 200,000 80,000 0.4000 0.355 0.337 0.386 0.355 0.355 225,316 0.3551 0.00%
2024-01-30 0 0.400 0.400 0.435 0.380 0.400 35,200 14,016 0.3982 0.355 0.355 0.386 0.337 0.355 39,656 0.3534 0.00%
2024-01-29 0 0.400 0.380 0.430 0.400 0.400 469,000 187,590 0.4000 0.355 0.337 0.382 0.355 0.355 528,367 0.3550 0.00%
2024-01-26 0 0.400 0.380 0.405 - - 0 0 - 0.355 0.337 0.359 - - 0 - 0.00%
2024-01-25 0 0.400 0.380 0.400 0.400 0.400 50,000 20,000 0.4000 0.355 0.337 0.355 0.355 0.355 56,329 0.3551 1.27%
2024-01-24 0 0.395 0.395 0.430 - - 0 0 - 0.351 0.351 0.382 - - 0 - 0.00%
2024-01-23 0 0.395 0.395 0.400 0.395 0.395 4,000 1,580 0.3950 0.351 0.351 0.355 0.351 0.351 4,506 0.3506 1.28%
2024-01-22 0 0.390 0.380 0.430 0.390 0.390 50,000 19,500 0.3900 0.346 0.337 0.382 0.346 0.346 56,329 0.3462 0.00%
2024-01-19 0 0.390 0.380 0.430 - - 0 0 - 0.346 0.337 0.382 - - 0 - 0.00%
2024-01-18 0 0.390 0.390 0.420 0.370 0.370 2,000 740 0.3700 0.346 0.346 0.373 0.328 0.328 2,253 0.3284 -8.24%
2024-01-17 0 0.425 0.400 0.425 - - 0 0 - 0.377 0.355 0.377 - - 0 - 0.00%
2024-01-16 0 0.425 0.385 0.425 0.425 0.425 40,000 17,000 0.4250 0.377 0.342 0.377 0.377 0.377 45,063 0.3772 2.41%
2024-01-15 0 0.415 0.400 0.440 - - 0 0 - 0.368 0.355 0.391 - - 0 - 0.00%
2024-01-12 0 0.415 0.400 0.415 - - 0 0 - 0.368 0.355 0.368 - - 0 - 0.00%
2024-01-11 0 0.415 0.415 0.490 0.395 0.395 8,600 3,385 0.3936 0.368 0.368 0.435 0.351 0.351 9,689 0.3494 3.75%
2024-01-10 0 0.400 0.400 0.410 - - 0 0 - 0.355 0.355 0.364 - - 0 - 0.00%
2024-01-09 0 0.400 0.390 0.400 0.395 0.410 140,000 56,230 0.4016 0.355 0.346 0.355 0.351 0.364 157,722 0.3565 1.27%
2024-01-08 0 0.395 0.395 0.400 0.395 0.400 452,000 180,660 0.3997 0.351 0.351 0.355 0.351 0.355 509,215 0.3548 0.00%
2024-01-05 0 0.395 0.395 0.400 0.395 0.395 36,000 14,220 0.3950 0.351 0.351 0.355 0.351 0.351 40,557 0.3506 -1.25%
2024-01-04 0 0.400 0.385 0.400 - - 0 0 - 0.355 0.342 0.355 - - 0 - 0.00%
2024-01-03 0 0.400 0.375 0.405 - - 0 0 - 0.355 0.333 0.359 - - 0 - 0.00%
2024-01-02 0 0.400 0.390 0.470 - - 0 0 - 0.355 0.346 0.417 - - 0 - 0.00%
2023-12-29 0 0.400 0.390 0.415 - - 0 0 - 0.355 0.346 0.368 - - 0 - 0.00%
2023-12-28 0 0.400 0.390 0.405 - - 0 0 - 0.355 0.346 0.359 - - 0 - 0.00%
2023-12-27 0 0.400 0.385 0.415 0.400 0.400 240,000 96,000 0.4000 0.355 0.342 0.368 0.355 0.355 270,380 0.3551 -3.61%
2023-12-22 0 0.415 0.400 0.465 - - 0 0 - 0.368 0.355 0.413 - - 0 - 0.00%
2023-12-21 0 0.415 0.375 0.425 - - 0 0 - 0.368 0.333 0.377 - - 0 - 0.00%
2023-12-20 0 0.415 0.400 0.450 - - 0 0 - 0.368 0.355 0.399 - - 0 - 0.00%
2023-12-19 0 0.415 0.400 0.465 - - 0 0 - 0.368 0.355 0.413 - - 0 - 0.00%
2023-12-18 0 0.415 0.400 0.420 - - 0 0 - 0.368 0.355 0.373 - - 0 - 0.00%
2023-12-15 0 0.415 0.375 0.450 - - 1,400 532 0.3800 0.368 0.333 0.399 - - 1,577 0.3373 0.00%
2023-12-14 0 0.415 0.400 0.470 - - 0 0 - 0.368 0.355 0.417 - - 0 - 0.00%
2023-12-13 0 0.415 0.400 0.450 - - 0 0 - 0.368 0.355 0.399 - - 0 - 0.00%
2023-12-12 0 0.415 0.415 0.445 - - 0 0 - 0.368 0.368 0.395 - - 0 - 0.00%
2023-12-11 0 0.415 0.400 0.460 - - 0 0 - 0.368 0.355 0.408 - - 0 - 0.00%
2023-12-08 0 0.415 0.400 0.465 - - 200 76 0.3800 0.368 0.355 0.413 - - 225 0.3373 0.00%
2023-12-07 0 0.415 0.400 0.440 0.400 0.415 88,000 36,100 0.4102 0.368 0.355 0.391 0.355 0.368 99,139 0.3641 3.75%
2023-12-06 0 0.400 0.400 0.420 0.400 0.420 16,000 6,680 0.4175 0.355 0.355 0.373 0.355 0.373 18,025 0.3706 -3.61%
2023-12-05 0 0.415 0.415 0.430 0.415 0.415 20,000 8,300 0.4150 0.368 0.368 0.382 0.368 0.368 22,532 0.3684 0.00%
2023-12-04 0 0.415 0.400 0.415 - - 0 0 - 0.368 0.355 0.368 - - 0 - 0.00%
2023-12-01 0 0.415 0.390 0.415 - - 0 0 - 0.368 0.346 0.368 - - 0 - 0.00%
2023-11-30 0 0.415 0.400 0.415 - - 0 0 - 0.368 0.355 0.368 - - 0 - 0.00%
2023-11-29 0 0.415 0.415 0.445 - - 0 0 - 0.368 0.368 0.395 - - 0 - 3.75%
2023-11-28 0 0.400 0.400 0.450 - - 0 0 - 0.355 0.355 0.399 - - 0 - 0.00%
2023-11-27 0 0.400 0.400 0.415 0.400 0.415 6,000 2,460 0.4100 0.355 0.355 0.368 0.355 0.368 6,759 0.3639 -3.61%
2023-11-24 0 0.415 0.415 0.475 - - 0 0 - 0.368 0.368 0.422 - - 0 - 2.47%
2023-11-23 0 0.405 0.400 0.460 0.400 0.405 12,000 4,810 0.4008 0.359 0.355 0.408 0.355 0.359 13,519 0.3558 1.25%
2023-11-22 0 0.400 0.400 0.430 0.375 0.395 416,000 158,220 0.3803 0.355 0.355 0.382 0.333 0.351 468,658 0.3376 5.26%
2023-11-21 0 0.380 0.380 0.390 0.380 0.385 14,000 5,340 0.3814 0.337 0.337 0.346 0.337 0.342 15,772 0.3386 -5.00%
2023-11-20 0 0.400 0.385 0.400 - - 0 0 - 0.355 0.342 0.355 - - 0 - 0.00%
2023-11-17 0 0.400 0.390 0.400 - - 0 0 - 0.355 0.346 0.355 - - 0 - -1.23%
2023-11-16 0 0.405 0.385 0.410 - - 0 0 - 0.359 0.342 0.364 - - 0 - 0.00%
2023-11-15 0 0.405 0.395 0.405 - - 0 0 - 0.359 0.351 0.359 - - 0 - 0.00%
2023-11-14 0 0.405 0.395 0.405 - - 0 0 - 0.359 0.351 0.359 - - 0 - 0.00%
2023-11-13 0 0.405 0.400 0.425 0.385 0.405 58,000 22,450 0.3871 0.359 0.355 0.377 0.342 0.359 65,342 0.3436 2.53%
2023-11-10 0 0.395 0.395 0.430 0.385 0.385 22,000 8,470 0.3850 0.351 0.351 0.382 0.342 0.342 24,785 0.3417 -1.25%
2023-11-09 0 0.450 0.435 0.470 0.425 0.450 122,000 52,850 0.4332 0.355 0.343 0.371 0.335 0.355 154,623 0.3418 0.00%
2023-11-08 0 0.450 0.450 0.470 0.450 0.475 22,000 10,400 0.4727 0.355 0.355 0.371 0.355 0.375 27,883 0.3730 2.27%
2023-11-07 0 0.440 0.440 0.480 0.440 0.440 12,000 5,280 0.4400 0.347 0.347 0.379 0.347 0.347 15,209 0.3472 1.15%
2023-11-06 0 0.435 0.435 0.450 0.420 0.450 143,000 64,210 0.4490 0.343 0.343 0.355 0.331 0.355 181,239 0.3543 -3.33%
2023-11-03 0 0.450 0.410 0.460 - - 0 0 - 0.355 0.323 0.363 - - 0 - 0.00%
2023-11-02 0 0.450 0.450 0.460 0.410 0.450 127,200 54,524 0.4286 0.355 0.355 0.363 0.323 0.355 161,214 0.3382 4.65%
2023-11-01 0 0.430 0.420 0.440 0.420 0.430 24,000 10,280 0.4283 0.339 0.331 0.347 0.331 0.339 30,418 0.3380 2.38%
2023-10-31 0 0.420 0.410 0.420 0.410 0.425 32,000 13,340 0.4169 0.331 0.323 0.331 0.323 0.335 40,557 0.3289 9.09%
2023-10-30 0 0.385 0.385 0.400 - - 0 0 - 0.304 0.304 0.316 - - 0 - 0.00%
2023-10-27 0 0.385 0.380 0.400 - - 0 0 - 0.304 0.300 0.316 - - 0 - 0.00%
2023-10-26 0 0.385 0.385 0.400 - - 0 0 - 0.304 0.304 0.316 - - 0 - 1.32%
2023-10-25 0 0.380 0.380 0.400 0.380 0.385 35,000 13,380 0.3823 0.300 0.300 0.316 0.300 0.304 44,359 0.3016 -2.56%
2023-10-24 0 0.390 0.390 0.405 0.380 0.410 74,000 30,180 0.4078 0.308 0.308 0.320 0.300 0.323 93,788 0.3218 2.63%
2023-10-20 0 0.380 0.380 0.415 - - 0 0 - 0.300 0.300 0.327 - - 0 - 0.00%
2023-10-19 0 0.380 0.380 0.410 0.380 0.410 14,000 5,380 0.3843 0.300 0.300 0.323 0.300 0.323 17,744 0.3032 -3.80%
2023-10-18 0 0.395 0.395 0.415 0.395 0.395 54,000 21,330 0.3950 0.312 0.312 0.327 0.312 0.312 68,440 0.3117 -4.82%
2023-10-17 0 0.415 0.395 0.420 - - 0 0 - 0.327 0.312 0.331 - - 0 - 0.00%
2023-10-16 0 0.415 0.385 0.415 - - 0 0 - 0.327 0.304 0.327 - - 0 - 0.00%
2023-10-13 0 0.415 0.380 0.415 - - 0 0 - 0.327 0.300 0.327 - - 0 - 0.00%
2023-10-12 0 0.415 0.415 0.420 0.400 0.415 98,000 39,850 0.4066 0.327 0.327 0.331 0.316 0.327 124,206 0.3208 6.41%
2023-10-11 0 0.390 0.380 0.410 - - 0 0 - 0.308 0.300 0.323 - - 0 - 0.00%
2023-10-10 0 0.390 0.390 0.410 - - 0 0 - 0.308 0.308 0.323 - - 0 - 1.30%
2023-10-09 0 0.385 0.385 0.410 - - 0 0 - 0.304 0.304 0.323 - - 0 - 0.00%
2023-10-06 0 0.385 0.385 0.420 - - 0 0 - 0.304 0.304 0.331 - - 0 - 0.00%
2023-10-05 0 0.385 0.380 0.420 - - 0 0 - 0.304 0.300 0.331 - - 0 - 0.00%
2023-10-04 0 0.385 0.385 0.415 0.380 0.385 52,000 19,820 0.3812 0.304 0.304 0.327 0.300 0.304 65,905 0.3007 -3.75%
2023-10-03 0 0.400 0.390 0.400 - - 0 0 - 0.316 0.308 0.316 - - 0 - 0.00%
2023-09-29 0 0.400 0.400 0.420 - - 0 0 - 0.316 0.316 0.331 - - 0 - 0.00%
2023-09-28 0 0.400 0.400 0.420 0.385 0.400 84,000 33,420 0.3979 0.316 0.316 0.331 0.304 0.316 106,462 0.3139 3.90%
2023-09-27 0 0.385 0.385 0.395 - - 0 0 - 0.304 0.304 0.312 - - 0 - 0.00%
2023-09-26 0 0.385 0.380 0.400 - - 0 0 - 0.304 0.300 0.316 - - 0 - 2.67%
2023-09-25 0 0.375 0.370 0.420 - - 0 0 - 0.296 0.292 0.331 - - 0 - 0.00%
2023-09-22 0 0.375 0.375 0.395 0.375 0.375 44,000 16,500 0.3750 0.296 0.296 0.312 0.296 0.296 55,766 0.2959 -3.85%
2023-09-21 0 0.390 0.390 0.395 0.380 0.395 62,000 24,460 0.3945 0.308 0.308 0.312 0.300 0.312 78,579 0.3113 1.30%
2023-09-20 0 0.385 0.385 0.395 - - 0 0 - 0.304 0.304 0.312 - - 0 - 2.67%
2023-09-19 0 0.375 0.375 0.395 0.365 0.375 12,600 4,627 0.3672 0.296 0.296 0.312 0.288 0.296 15,969 0.2897 -6.25%
2023-09-18 0 0.400 0.385 0.400 - - 0 0 - 0.316 0.304 0.316 - - 0 - 0.00%
2023-09-15 0 0.400 0.380 0.400 - - 0 0 - 0.316 0.300 0.316 - - 0 - 0.00%
2023-09-14 0 0.400 0.380 0.415 - - 0 0 - 0.316 0.300 0.327 - - 0 - 0.00%
2023-09-13 0 0.400 0.380 0.415 - - 0 0 - 0.316 0.300 0.327 - - 0 - 0.00%
2023-09-12 0 0.400 0.380 0.400 - - 0 0 - 0.316 0.300 0.316 - - 0 - 0.00%
2023-09-11 0 0.400 0.395 0.405 - - 0 0 - 0.316 0.312 0.320 - - 0 - 0.00%
2023-09-07 0 0.400 0.400 0.415 0.400 0.415 34,000 13,630 0.4009 0.316 0.316 0.327 0.316 0.327 43,092 0.3163 -2.44%
2023-09-06 0 0.410 0.410 0.420 0.400 0.400 7,601 3,040 0.3999 0.323 0.323 0.331 0.316 0.316 9,634 0.3156 -2.38%
2023-09-05 0 0.420 0.400 0.420 - - 0 0 - 0.331 0.316 0.331 - - 0 - 0.00%
2023-09-04 0 0.420 0.415 0.420 - - 0 0 - 0.331 0.327 0.331 - - 0 - 0.00%
2023-08-31 0 0.420 0.400 0.420 - - 0 0 - 0.331 0.316 0.331 - - 0 - 0.00%
2023-08-30 0 0.420 0.420 0.440 0.395 0.420 222,000 88,220 0.3974 0.331 0.331 0.347 0.312 0.331 281,364 0.3135 0.00%
2023-08-29 0 0.420 0.400 0.420 - - 0 0 - 0.331 0.316 0.331 - - 0 - 0.00%
2023-08-28 0 0.420 0.405 0.420 - - 0 0 - 0.331 0.320 0.331 - - 0 - 0.00%
2023-08-25 0 0.420 0.400 0.430 - - 0 0 - 0.331 0.316 0.339 - - 0 - 0.00%
2023-08-24 0 0.420 0.420 0.440 0.420 0.420 8,000 3,360 0.4200 0.331 0.331 0.347 0.331 0.331 10,139 0.3314 3.70%
2023-08-23 0 0.405 0.405 0.440 0.400 0.405 62,000 24,810 0.4002 0.320 0.320 0.347 0.316 0.320 78,579 0.3157 -3.57%
2023-08-22 0 0.420 0.420 0.440 - - 0 0 - 0.331 0.331 0.347 - - 0 - 0.00%
2023-08-21 0 0.420 0.420 0.440 0.410 0.430 182,000 75,100 0.4126 0.331 0.331 0.347 0.323 0.339 230,668 0.3256 0.00%
2023-08-18 0 0.420 0.420 0.440 0.420 0.420 26,000 10,920 0.4200 0.331 0.331 0.347 0.331 0.331 32,953 0.3314 -1.18%
2023-08-17 0 0.425 0.425 0.440 0.405 0.425 51,800 21,843 0.4217 0.335 0.335 0.347 0.320 0.335 65,652 0.3327 -4.49%
2023-08-16 0 0.445 0.420 0.445 0.400 0.445 90,000 38,660 0.4296 0.351 0.331 0.351 0.316 0.351 114,066 0.3389 5.95%
2023-08-15 0 0.420 0.420 0.430 0.410 0.420 25,600 10,624 0.4150 0.331 0.331 0.339 0.323 0.331 32,446 0.3274 0.00%
2023-08-14 0 0.420 0.400 0.420 - - 0 0 - 0.331 0.316 0.331 - - 0 - 0.00%
2023-08-11 0 0.420 0.410 0.440 - - 0 0 - 0.331 0.323 0.347 - - 0 - 0.00%
2023-08-10 0 0.420 0.420 0.440 0.410 0.410 12,000 4,920 0.4100 0.331 0.331 0.347 0.323 0.323 15,209 0.3235 2.44%
2023-08-09 0 0.410 0.410 0.420 0.410 0.410 12,200 4,990 0.4090 0.323 0.323 0.331 0.323 0.323 15,462 0.3227 -1.20%
2023-08-08 0 0.415 0.415 0.440 0.415 0.415 70,000 29,050 0.4150 0.327 0.327 0.347 0.327 0.327 88,718 0.3274 1.22%
2023-08-07 0 0.410 0.395 0.440 - - 0 0 - 0.323 0.312 0.347 - - 0 - 0.00%
2023-08-04 0 0.410 0.405 0.435 - - 0 0 - 0.323 0.320 0.343 - - 0 - 0.00%
2023-08-03 0 0.410 0.410 0.415 0.400 0.410 44,000 17,780 0.4041 0.323 0.323 0.327 0.316 0.323 55,766 0.3188 0.00%
2023-08-02 0 0.410 0.395 0.410 - - 0 0 - 0.323 0.312 0.323 - - 0 - 0.00%
2023-08-01 0 0.410 0.410 0.445 0.400 0.410 96,000 39,320 0.4096 0.323 0.323 0.351 0.316 0.323 121,671 0.3232 1.23%
2023-07-31 0 0.405 0.400 0.445 - - 0 0 - 0.320 0.316 0.351 - - 0 - 0.00%
2023-07-28 0 0.405 0.405 0.435 0.400 0.440 74,000 30,280 0.4092 0.320 0.320 0.343 0.316 0.347 93,788 0.3229 1.25%
2023-07-27 0 0.400 0.400 0.440 - - 0 0 - 0.316 0.316 0.347 - - 0 - 0.00%
2023-07-26 0 0.400 0.400 0.430 0.400 0.400 178,000 71,200 0.4000 0.316 0.316 0.339 0.316 0.316 225,598 0.3156 0.00%
2023-07-25 0 0.400 0.370 0.400 - - 0 0 - 0.316 0.292 0.316 - - 0 - -2.44%
2023-07-24 0 0.410 0.370 0.430 - - 0 0 - 0.323 0.292 0.339 - - 0 - 0.00%
2023-07-21 0 0.410 0.375 0.410 - - 0 0 - 0.323 0.296 0.323 - - 0 - 0.00%
2023-07-20 0 0.410 0.375 0.410 - - 0 0 - 0.323 0.296 0.323 - - 0 - 0.00%
2023-07-19 0 0.410 0.365 0.415 - - 0 0 - 0.323 0.288 0.327 - - 0 - 0.00%
2023-07-18 0 0.410 0.405 0.410 0.400 0.420 358,000 144,550 0.4038 0.323 0.320 0.323 0.316 0.331 453,731 0.3186 1.23%
2023-07-14 0 0.405 0.375 0.410 0.370 0.405 6,000 2,290 0.3817 0.320 0.296 0.323 0.292 0.320 7,604 0.3011 -3.57%
2023-07-13 0 0.420 0.370 0.420 - - 0 0 - 0.331 0.292 0.331 - - 0 - 0.00%
2023-07-12 0 0.420 0.380 0.420 - - 0 0 - 0.331 0.300 0.331 - - 0 - 0.00%
2023-07-11 0 0.420 0.390 0.420 - - 0 0 - 0.331 0.308 0.331 - - 0 - 0.00%
2023-07-10 0 0.420 0.390 0.420 - - 0 0 - 0.331 0.308 0.331 - - 0 - 0.00%
2023-07-07 0 0.420 0.390 0.420 0.400 0.420 202,000 84,070 0.4162 0.331 0.308 0.331 0.316 0.331 256,016 0.3284 -2.33%
2023-07-06 0 0.430 0.380 0.430 - - 0 0 - 0.339 0.300 0.339 - - 0 - 0.00%
2023-07-05 0 0.430 0.380 0.430 - - 0 0 - 0.339 0.300 0.339 - - 0 - 0.00%
2023-07-04 0 0.430 0.380 0.430 - - 0 0 - 0.339 0.300 0.339 - - 0 - 0.00%
2023-07-03 0 0.430 0.405 0.430 - - 0 0 - 0.339 0.320 0.339 - - 0 - 0.00%
2023-06-30 0 0.430 0.385 0.430 - - 0 0 - 0.339 0.304 0.339 - - 0 - 0.00%
2023-06-29 0 0.430 0.380 0.430 - - 0 0 - 0.339 0.300 0.339 - - 0 - 0.00%
2023-06-28 0 0.430 0.390 0.430 - - 0 0 - 0.339 0.308 0.339 - - 0 - 0.00%
2023-06-27 0 0.430 0.400 0.430 0.400 0.430 14,000 5,870 0.4193 0.339 0.316 0.339 0.316 0.339 17,744 0.3308 2.38%
2023-06-26 0 0.420 0.385 0.420 - - 0 0 - 0.331 0.304 0.331 - - 0 - 0.00%
2023-06-23 0 0.420 0.385 0.420 0.380 0.420 26,000 10,220 0.3931 0.331 0.304 0.331 0.300 0.331 32,953 0.3101 5.00%
2023-06-21 0 0.400 0.375 0.400 - - 0 0 - 0.316 0.296 0.316 - - 0 - -6.98%
2023-06-20 0 0.430 0.385 0.430 0.385 0.440 6,000 2,530 0.4217 0.339 0.304 0.339 0.304 0.347 7,604 0.3327 4.88%
2023-06-19 0 0.410 0.375 0.420 - - 0 0 - 0.323 0.296 0.331 - - 0 - 0.00%
2023-06-16 0 0.410 0.370 0.410 0.370 0.420 16,000 6,060 0.3788 0.323 0.292 0.323 0.292 0.331 20,278 0.2988 5.13%
2023-06-15 0 0.390 0.375 0.390 - - 0 0 - 0.308 0.296 0.308 - - 0 - 0.00%
2023-06-14 0 0.390 0.375 0.390 0.360 0.400 108,000 40,380 0.3739 0.308 0.296 0.308 0.284 0.316 136,880 0.2950 9.86%
2023-06-13 0 0.355 0.355 0.360 0.355 0.355 62,000 22,010 0.3550 0.280 0.280 0.284 0.280 0.280 78,579 0.2801 0.00%
2023-06-12 0 0.355 0.335 0.375 - - 0 0 - 0.280 0.264 0.296 - - 0 - 0.00%
2023-06-09 0 0.355 0.335 0.365 - - 0 0 - 0.280 0.264 0.288 - - 0 - 0.00%
2023-06-08 0 0.355 0.340 0.365 - - 0 0 - 0.280 0.268 0.288 - - 0 - 0.00%
2023-06-07 0 0.355 0.355 0.365 0.330 0.370 254,000 86,910 0.3422 0.280 0.280 0.288 0.260 0.292 321,921 0.2700 -4.05%
2023-06-06 0 0.370 0.350 0.410 - - 0 0 - 0.292 0.276 0.323 - - 0 - 0.00%
2023-06-05 0 0.370 0.350 0.410 - - 0 0 - 0.292 0.276 0.323 - - 0 - 0.00%
2023-06-02 0 0.370 0.365 0.410 - - 0 0 - 0.292 0.288 0.323 - - 0 - 0.00%
2023-06-01 0 0.370 0.345 0.410 - - 0 0 - 0.292 0.272 0.323 - - 0 - 0.00%
2023-05-31 0 0.370 0.350 0.410 - - 0 0 - 0.292 0.276 0.323 - - 0 - 0.00%
2023-05-30 0 0.370 0.370 0.410 0.355 0.370 32,000 11,810 0.3691 0.292 0.292 0.323 0.280 0.292 40,557 0.2912 0.00%
2023-05-29 0 0.370 0.370 0.410 0.370 0.370 32,000 11,840 0.3700 0.292 0.292 0.323 0.292 0.292 40,557 0.2919 0.00%
2023-05-25 0 0.370 0.385 0.390 0.350 0.380 12,000 4,500 0.3750 0.292 0.304 0.308 0.276 0.300 15,209 0.2959 -2.63%
2023-05-24 0 0.380 0.380 0.410 - - 0 0 - 0.300 0.300 0.323 - - 0 - 0.00%
2023-05-23 0 0.380 0.380 0.410 0.375 0.385 252,000 96,910 0.3846 0.300 0.300 0.323 0.296 0.304 319,386 0.3034 -3.80%
2023-05-22 0 0.395 0.395 0.440 - - 0 0 - 0.312 0.312 0.347 - - 0 - 0.00%
2023-05-19 0 0.395 0.385 0.410 0.395 0.395 20,000 7,900 0.3950 0.312 0.304 0.323 0.312 0.312 25,348 0.3117 -3.66%
2023-05-18 0 0.410 0.390 0.410 - - 0 0 - 0.323 0.308 0.323 - - 0 - -2.38%
2023-05-17 0 0.420 0.380 0.420 - - 0 0 - 0.331 0.300 0.331 - - 0 - 0.00%
2023-05-16 0 0.420 0.390 0.450 - - 0 0 - 0.331 0.308 0.355 - - 0 - 0.00%
2023-05-15 0 0.420 0.420 0.450 0.410 0.410 10,000 4,100 0.4100 0.331 0.331 0.355 0.323 0.323 12,674 0.3235 0.00%
2023-05-12 0 0.420 0.400 0.450 - - 0 0 - 0.331 0.316 0.355 - - 0 - 0.00%
2023-05-11 0 0.420 0.400 0.450 - - 0 0 - 0.331 0.316 0.355 - - 0 - 0.00%
2023-05-10 0 0.420 0.400 0.450 - - 0 0 - 0.331 0.316 0.355 - - 0 - 0.00%
2023-05-09 0 0.420 0.400 0.435 - - 0 0 - 0.331 0.316 0.343 - - 0 - 0.00%
2023-05-08 0 0.420 0.410 0.435 - - 0 0 - 0.331 0.323 0.343 - - 0 - 0.00%
2023-05-05 0 0.420 0.410 0.440 0.400 0.420 556,000 233,190 0.4194 0.331 0.323 0.347 0.316 0.331 704,677 0.3309 6.33%
2023-05-04 0 0.395 0.395 0.410 0.390 0.415 96,000 39,790 0.4145 0.312 0.312 0.323 0.308 0.327 121,671 0.3270 3.95%
2023-05-03 0 0.380 0.380 0.440 0.380 0.380 4,000 1,540 0.3850 0.300 0.300 0.347 0.300 0.300 5,070 0.3038 -2.56%
2023-05-02 0 0.390 0.385 0.440 - - 0 0 - 0.308 0.304 0.347 - - 0 - 0.00%
2023-04-28 0 0.390 0.390 0.405 0.390 0.400 12,000 4,780 0.3983 0.308 0.308 0.320 0.308 0.316 15,209 0.3143 -2.50%
2023-04-27 0 0.400 0.390 0.440 0.400 0.410 6,000 2,440 0.4067 0.316 0.308 0.347 0.316 0.323 7,604 0.3209 -2.44%
2023-04-26 0 0.410 0.410 0.450 - - 0 0 - 0.323 0.323 0.355 - - 0 - 2.50%
2023-04-25 0 0.400 0.400 0.450 - - 0 0 - 0.316 0.316 0.355 - - 0 - 0.00%
2023-04-24 0 0.400 0.400 0.420 - - 0 0 - 0.316 0.316 0.331 - - 0 - 0.00%
2023-04-21 0 0.400 0.380 0.400 0.380 0.400 114,000 45,350 0.3978 0.316 0.300 0.316 0.300 0.316 144,484 0.3139 5.26%
2023-04-20 0 0.380 0.350 0.400 - - 0 0 - 0.300 0.276 0.316 - - 0 - 0.00%
2023-04-19 0 0.380 0.380 0.405 0.380 0.410 54,000 22,020 0.4078 0.300 0.300 0.320 0.300 0.323 68,440 0.3217 -7.32%
2023-04-18 0 0.410 0.395 0.430 0.370 0.410 431,000 168,225 0.3903 0.323 0.312 0.339 0.292 0.323 546,252 0.3080 -3.53%
2023-04-17 0 0.425 0.390 0.425 - - 0 0 - 0.335 0.308 0.335 - - 0 - 0.00%
2023-04-14 0 0.425 0.400 0.445 - - 0 0 - 0.335 0.316 0.351 - - 0 - 0.00%
2023-04-13 0 0.425 0.400 0.430 - - 0 0 - 0.335 0.316 0.339 - - 0 - -2.30%
2023-04-12 0 0.435 0.420 0.435 0.435 0.435 100,000 43,500 0.4350 0.343 0.331 0.343 0.343 0.343 126,741 0.3432 6.10%
2023-04-11 0 0.410 0.410 0.425 0.400 0.405 204,000 81,610 0.4000 0.323 0.323 0.335 0.316 0.320 258,551 0.3156 5.13%
2023-04-06 0 0.390 0.390 0.420 0.350 0.380 144,000 52,560 0.3650 0.308 0.308 0.331 0.276 0.300 182,506 0.2880 0.00%
2023-04-04 0 0.390 0.380 0.390 - - 0 0 - 0.308 0.300 0.308 - - 0 - -2.50%
2023-04-03 0 0.400 0.340 0.400 - - 0 0 - 0.316 0.268 0.316 - - 0 - 0.00%
2023-03-31 0 0.400 0.380 0.400 - - 0 0 - 0.316 0.300 0.316 - - 0 - 0.00%
2023-03-30 0 0.400 0.370 0.400 - - 0 0 - 0.316 0.292 0.316 - - 0 - 0.00%
2023-03-29 0 0.400 0.380 0.400 - - 0 0 - 0.316 0.300 0.316 - - 0 - 0.00%
2023-03-28 0 0.400 0.370 0.420 - - 0 0 - 0.316 0.292 0.331 - - 0 - 0.00%
2023-03-27 0 0.400 0.400 0.420 0.380 0.400 88,000 34,840 0.3959 0.316 0.316 0.331 0.300 0.316 111,532 0.3124 0.00%
2023-03-24 0 0.400 0.390 0.405 - - 0 0 - 0.316 0.308 0.320 - - 0 - 0.00%
2023-03-23 0 0.400 0.400 0.420 - - 0 0 - 0.316 0.316 0.331 - - 0 - 2.56%
2023-03-22 0 0.390 0.390 0.420 0.390 0.390 4,000 1,560 0.3900 0.308 0.308 0.331 0.308 0.308 5,070 0.3077 0.00%
2023-03-21 0 0.390 0.390 0.420 - - 0 0 - 0.308 0.308 0.331 - - 0 - 0.00%
2023-03-20 0 0.390 0.390 0.420 0.390 0.390 8,000 3,120 0.3900 0.308 0.308 0.331 0.308 0.308 10,139 0.3077 -3.70%
2023-03-17 0 0.405 0.350 0.420 - - 0 0 - 0.320 0.276 0.331 - - 0 - 0.00%
2023-03-16 0 0.405 0.380 0.420 - - 0 0 - 0.320 0.300 0.331 - - 0 - 0.00%
2023-03-15 0 0.405 0.405 0.420 - - 0 0 - 0.320 0.320 0.331 - - 0 - 2.53%
2023-03-14 0 0.395 0.380 0.420 - - 0 0 - 0.312 0.300 0.331 - - 0 - 0.00%
2023-03-13 0 0.395 0.395 0.415 - - 0 0 - 0.312 0.312 0.327 - - 0 - 3.95%
2023-03-10 0 0.380 0.380 0.415 0.375 0.390 6,000 2,310 0.3850 0.300 0.300 0.327 0.296 0.308 7,604 0.3038 -2.56%
2023-03-09 0 0.390 0.370 0.415 - - 0 0 - 0.308 0.292 0.327 - - 0 - 0.00%
2023-03-08 0 0.390 0.370 0.415 - - 0 0 - 0.308 0.292 0.327 - - 0 - 0.00%
2023-03-07 0 0.390 0.390 0.415 0.380 0.390 30,000 11,560 0.3853 0.308 0.308 0.327 0.300 0.308 38,022 0.3040 -7.14%
2023-03-06 0 0.420 0.420 0.440 0.415 0.420 10,000 4,160 0.4160 0.331 0.331 0.347 0.327 0.331 12,674 0.3282 0.00%
2023-03-03 0 0.420 0.420 0.445 0.410 0.445 56,600 23,487 0.4150 0.331 0.331 0.351 0.323 0.351 71,735 0.3274 -3.45%
2023-03-02 0 0.435 0.435 0.445 0.415 0.435 27,000 11,470 0.4248 0.343 0.343 0.351 0.327 0.343 34,220 0.3352 0.00%
2023-03-01 0 0.435 0.425 0.475 - - 0 0 - 0.343 0.335 0.375 - - 0 - 0.00%
2023-02-28 0 0.435 0.435 0.475 0.430 0.435 26,000 11,250 0.4327 0.343 0.343 0.375 0.339 0.343 32,953 0.3414 -4.40%
2023-02-27 0 0.455 0.430 0.485 - - 0 0 - 0.359 0.339 0.383 - - 0 - 0.00%
2023-02-24 0 0.455 0.425 0.490 - - 0 0 - 0.359 0.335 0.387 - - 0 - 0.00%
2023-02-23 0 0.455 0.430 0.470 - - 0 0 - 0.359 0.339 0.371 - - 0 - 0.00%
2023-02-22 0 0.455 0.425 0.490 - - 0 0 - 0.359 0.335 0.387 - - 0 - 0.00%
2023-02-21 0 0.455 0.440 0.490 - - 0 0 - 0.359 0.347 0.387 - - 0 - 0.00%
2023-02-20 0 0.455 0.455 0.500 - - 0 0 - 0.359 0.359 0.395 - - 0 - 1.11%
2023-02-17 0 0.450 0.445 0.475 - - 0 0 - 0.355 0.351 0.375 - - 0 - 0.00%
2023-02-16 0 0.450 0.440 0.480 - - 0 0 - 0.355 0.347 0.379 - - 0 - 0.00%
2023-02-15 0 0.450 0.425 0.455 - - 0 0 - 0.355 0.335 0.359 - - 0 - 0.00%
2023-02-14 0 0.450 0.450 0.480 0.435 0.435 8,000 3,480 0.4350 0.355 0.355 0.379 0.343 0.343 10,139 0.3432 0.00%
2023-02-13 0 0.450 0.450 0.480 0.440 0.440 24,000 10,560 0.4400 0.355 0.355 0.379 0.347 0.347 30,418 0.3472 0.00%
2023-02-10 0 0.450 0.450 0.500 0.450 0.450 24,000 10,800 0.4500 0.355 0.355 0.395 0.355 0.355 30,418 0.3551 1.12%
2023-02-09 0 0.445 0.445 0.460 0.430 0.450 48,000 21,400 0.4458 0.351 0.351 0.363 0.339 0.355 60,835 0.3518 -1.11%
2023-02-08 0 0.450 0.450 0.470 0.440 0.450 222,000 99,800 0.4495 0.355 0.355 0.371 0.347 0.355 281,364 0.3547 0.00%
2023-02-07 0 0.450 0.450 0.470 0.440 0.450 20,000 8,960 0.4480 0.355 0.355 0.371 0.347 0.355 25,348 0.3535 0.00%
2023-02-06 0 0.450 0.440 0.450 - - 0 0 - 0.355 0.347 0.355 - - 0 - 0.00%
2023-02-03 0 0.450 0.450 0.460 0.440 0.450 12,000 5,380 0.4483 0.355 0.355 0.363 0.347 0.355 15,209 0.3537 4.65%
2023-02-02 0 0.430 0.430 0.450 - - 0 0 - 0.339 0.339 0.355 - - 0 - 0.00%
2023-02-01 0 0.430 0.430 0.450 0.425 0.440 102,000 44,850 0.4397 0.339 0.339 0.355 0.335 0.347 129,275 0.3469 0.00%
2023-01-31 0 0.430 0.400 0.450 - - 0 0 - 0.339 0.316 0.355 - - 0 - 0.00%
2023-01-30 0 0.430 0.420 0.450 - - 0 0 - 0.339 0.331 0.355 - - 0 - 0.00%
2023-01-27 0 0.430 0.430 0.450 0.420 0.425 12,000 5,050 0.4208 0.339 0.339 0.355 0.331 0.335 15,209 0.3320 -2.27%
2023-01-26 0 0.440 0.420 0.440 - - 0 0 - 0.347 0.331 0.347 - - 0 - 0.00%
2023-01-20 0 0.440 0.420 0.450 - - 0 0 - 0.347 0.331 0.355 - - 0 - 0.00%
2023-01-19 0 0.440 0.440 0.490 - - 0 0 - 0.347 0.347 0.387 - - 0 - 1.15%
2023-01-18 0 0.435 0.435 0.460 0.420 0.425 12,000 5,050 0.4208 0.343 0.343 0.363 0.331 0.335 15,209 0.3320 3.57%
2023-01-17 0 0.420 0.420 0.470 - - 0 0 - 0.331 0.331 0.371 - - 0 - 0.00%
2023-01-16 0 0.420 0.420 0.460 - - 0 0 - 0.331 0.331 0.363 - - 0 - 0.00%
2023-01-13 0 0.420 0.420 0.440 0.400 0.425 295,200 120,566 0.4084 0.331 0.331 0.347 0.316 0.335 374,138 0.3223 -1.18%
2023-01-12 0 0.425 0.425 0.460 0.425 0.425 13,000 5,505 0.4235 0.335 0.335 0.363 0.335 0.335 16,476 0.3341 -3.41%
2023-01-11 0 0.440 0.440 0.475 0.425 0.425 6,000 2,550 0.4250 0.347 0.347 0.375 0.335 0.335 7,604 0.3353 3.53%
2023-01-10 0 0.425 0.425 0.450 0.420 0.470 34,000 14,390 0.4232 0.335 0.335 0.355 0.331 0.371 43,092 0.3339 1.19%
2023-01-09 0 0.420 0.420 0.460 0.420 0.420 44,000 18,480 0.4200 0.331 0.331 0.363 0.331 0.331 55,766 0.3314 5.00%
2023-01-06 0 0.400 0.400 0.440 - - 0 0 - 0.316 0.316 0.347 - - 0 - 0.00%
2023-01-05 0 0.400 0.400 0.440 - - 0 0 - 0.316 0.316 0.347 - - 0 - 0.00%
2023-01-04 0 0.400 0.400 0.440 - - 0 0 - 0.316 0.316 0.347 - - 0 - 0.00%
2023-01-03 0 0.400 0.390 0.440 - - 0 0 - 0.316 0.308 0.347 - - 0 - 0.00%
2022-12-30 0 0.400 0.400 0.435 0.400 0.400 12,000 4,800 0.4000 0.316 0.316 0.343 0.316 0.316 15,209 0.3156 0.00%
2022-12-29 0 0.400 0.380 0.400 - - 1,000 370 0.3700 0.316 0.300 0.316 - - 1,267 0.2919 0.00%
2022-12-28 0 0.400 0.380 0.430 - - 0 0 - 0.316 0.300 0.339 - - 0 - 0.00%
2022-12-23 0 0.400 0.400 0.450 0.390 0.395 12,000 4,690 0.3908 0.316 0.316 0.355 0.308 0.312 15,209 0.3084 -2.44%
2022-12-22 0 0.410 0.390 0.445 - - 0 0 - 0.323 0.308 0.351 - - 0 - 0.00%
2022-12-21 0 0.410 0.380 0.465 - - 0 0 - 0.323 0.300 0.367 - - 0 - 0.00%
2022-12-20 0 0.410 0.380 0.440 - - 0 0 - 0.323 0.300 0.347 - - 0 - 0.00%
2022-12-19 0 0.410 0.410 0.440 0.400 0.400 256,000 102,400 0.4000 0.323 0.323 0.347 0.316 0.316 324,456 0.3156 2.50%
2022-12-16 0 0.400 0.390 0.400 0.400 0.415 766,000 313,580 0.4094 0.316 0.308 0.316 0.316 0.327 970,832 0.3230 -2.44%
2022-12-15 0 0.410 0.410 0.430 0.410 0.410 52,000 21,320 0.4100 0.323 0.323 0.339 0.323 0.323 65,905 0.3235 -6.82%
2022-12-14 0 0.440 0.400 0.460 - - 0 0 - 0.347 0.316 0.363 - - 0 - 0.00%
2022-12-13 0 0.440 0.420 0.500 - - 0 0 - 0.347 0.331 0.395 - - 0 - 0.00%
2022-12-12 0 0.440 0.440 0.480 0.440 0.440 42,000 18,480 0.4400 0.347 0.347 0.379 0.347 0.347 53,231 0.3472 0.00%
2022-12-09 0 0.440 0.440 0.480 - - 0 0 - 0.347 0.347 0.379 - - 0 - 0.00%
2022-12-08 0 0.440 0.440 0.490 - - 0 0 - 0.347 0.347 0.387 - - 0 - 2.33%
2022-12-07 0 0.430 0.430 0.460 0.430 0.430 12,400 5,324 0.4294 0.339 0.339 0.363 0.339 0.339 15,716 0.3388 0.00%
2022-12-06 0 0.430 0.420 0.475 - - 0 0 - 0.339 0.331 0.375 - - 0 - 0.00%
2022-12-05 0 0.430 0.430 0.465 0.430 0.430 4,000 1,720 0.4300 0.339 0.339 0.367 0.339 0.339 5,070 0.3393 -1.15%
2022-12-02 0 0.435 0.435 0.455 - - 0 0 - 0.343 0.343 0.359 - - 0 - 1.16%
2022-12-01 0 0.430 0.430 0.475 - - 0 0 - 0.339 0.339 0.375 - - 0 - 0.00%
2022-11-30 0 0.430 0.420 0.440 - - 0 0 - 0.339 0.331 0.347 - - 0 - 0.00%
2022-11-29 0 0.430 0.410 0.435 0.410 0.430 30,000 12,740 0.4247 0.339 0.323 0.343 0.323 0.339 38,022 0.3351 4.88%
2022-11-28 0 0.410 0.395 0.420 - - 0 0 - 0.323 0.312 0.331 - - 0 - 0.00%
2022-11-25 0 0.410 0.395 0.430 - - 0 0 - 0.323 0.312 0.339 - - 0 - 0.00%
2022-11-24 0 0.410 0.410 0.415 0.400 0.410 6,000 2,440 0.4067 0.323 0.323 0.327 0.316 0.323 7,604 0.3209 0.00%
2022-11-23 0 0.410 0.400 0.410 - - 0 0 - 0.323 0.316 0.323 - - 0 - 0.00%
2022-11-22 0 0.410 0.400 0.450 - - 0 0 - 0.323 0.316 0.355 - - 0 - 0.00%
2022-11-21 0 0.410 0.410 0.420 0.410 0.415 52,000 21,570 0.4148 0.323 0.323 0.331 0.323 0.327 65,905 0.3273 1.23%
2022-11-18 0 0.405 0.400 0.415 - - 0 0 - 0.320 0.316 0.327 - - 0 - 0.00%
2022-11-17 0 0.405 0.405 0.415 0.405 0.415 80,000 32,450 0.4056 0.320 0.320 0.327 0.320 0.327 101,392 0.3200 -1.22%
2022-11-16 0 0.410 0.410 0.415 0.410 0.410 426,000 174,660 0.4100 0.323 0.323 0.327 0.323 0.323 539,915 0.3235 0.00%
2022-11-15 0 0.410 0.410 0.420 0.400 0.410 154,000 63,000 0.4091 0.323 0.323 0.331 0.316 0.323 195,180 0.3228 2.50%
2022-11-14 0 0.400 0.400 0.420 0.400 0.400 82,000 32,800 0.4000 0.316 0.316 0.331 0.316 0.316 103,927 0.3156 0.00%
2022-11-11 0 0.400 0.390 0.400 - - 0 0 - 0.316 0.308 0.316 - - 0 - 0.00%
2022-11-10 0 0.400 0.400 0.405 0.380 0.400 106,000 41,080 0.3875 0.316 0.316 0.320 0.300 0.316 134,345 0.3058 0.00%
2022-11-09 0 0.400 0.390 0.405 - - 0 0 - 0.316 0.308 0.320 - - 0 - 0.00%
2022-11-08 0 0.400 0.390 0.405 - - 0 0 - 0.316 0.308 0.320 - - 0 - 0.00%
2022-11-07 0 0.400 0.400 0.410 0.400 0.400 12,000 4,800 0.4000 0.316 0.316 0.323 0.316 0.316 15,209 0.3156 0.00%
2022-11-04 0 0.400 0.400 0.410 0.400 0.400 10,000 4,000 0.4000 0.316 0.316 0.323 0.316 0.316 12,674 0.3156 -2.44%
2022-11-03 0 0.410 0.400 0.415 - - 0 0 - 0.323 0.316 0.327 - - 0 - 0.00%
2022-11-02 0 0.410 0.410 0.435 - - 0 0 - 0.323 0.323 0.343 - - 0 - 0.00%
2022-11-01 0 0.410 0.400 0.410 - - 0 0 - 0.323 0.316 0.323 - - 0 - 0.00%
2022-10-31 0 0.410 0.400 0.410 - - 0 0 - 0.323 0.316 0.323 - - 0 - 0.00%
2022-10-28 0 0.410 0.405 0.440 - - 0 0 - 0.323 0.320 0.347 - - 0 - 0.00%
2022-10-27 0 0.410 0.400 0.410 - - 0 0 - 0.323 0.316 0.323 - - 0 - 0.00%
2022-10-26 0 0.410 0.410 0.415 - - 0 0 - 0.323 0.323 0.327 - - 0 - 2.50%
2022-10-25 0 0.400 0.400 0.415 - - 6,000 2,400 0.4000 0.316 0.316 0.327 - - 7,604 0.3156 0.00%
2022-10-24 0 0.400 0.400 0.415 - - 0 0 - 0.316 0.316 0.327 - - 0 - 0.00%
2022-10-21 0 0.400 0.400 0.410 0.400 0.400 8,000 3,200 0.4000 0.316 0.316 0.323 0.316 0.316 10,139 0.3156 -2.44%
2022-10-20 0 0.410 0.385 0.425 0.400 0.410 126,000 50,540 0.4011 0.323 0.304 0.335 0.316 0.323 159,693 0.3165 1.23%
2022-10-19 0 0.405 0.370 0.410 - - 0 0 - 0.320 0.292 0.323 - - 0 - 0.00%
2022-10-18 0 0.405 0.390 0.410 - - 0 0 - 0.320 0.308 0.323 - - 0 - 0.00%
2022-10-17 0 0.405 0.400 0.420 - - 0 0 - 0.320 0.316 0.331 - - 0 - 0.00%
2022-10-14 0 0.405 0.405 0.420 0.400 0.400 26,000 10,400 0.4000 0.320 0.320 0.331 0.316 0.316 32,953 0.3156 1.25%
2022-10-13 0 0.400 0.400 0.420 0.380 0.390 74,000 28,710 0.3880 0.316 0.316 0.331 0.300 0.308 93,788 0.3061 -3.61%
2022-10-12 0 0.415 0.415 0.430 - - 0 0 - 0.327 0.327 0.339 - - 0 - 0.00%
2022-10-11 0 0.415 0.415 0.430 - - 0 0 - 0.327 0.327 0.339 - - 0 - 0.00%
2022-10-10 0 0.415 0.410 0.430 - - 0 0 - 0.327 0.323 0.339 - - 0 - 0.00%
2022-10-07 0 0.415 0.415 0.430 - - 0 0 - 0.327 0.327 0.339 - - 0 - 3.75%
2022-10-06 0 0.400 0.400 0.430 - - 0 0 - 0.316 0.316 0.339 - - 0 - 0.00%
2022-10-05 0 0.400 0.400 0.430 0.400 0.400 22,000 8,800 0.4000 0.316 0.316 0.339 0.316 0.316 27,883 0.3156 -3.61%
2022-10-03 0 0.415 0.415 0.430 0.400 0.405 32,000 12,860 0.4019 0.327 0.327 0.339 0.316 0.320 40,557 0.3171 3.75%
2022-09-30 0 0.400 0.400 0.430 0.400 0.420 66,000 26,440 0.4006 0.316 0.316 0.339 0.316 0.331 83,649 0.3161 0.00%
2022-09-29 0 0.400 0.400 0.430 0.400 0.400 28,000 11,200 0.4000 0.316 0.316 0.339 0.316 0.316 35,487 0.3156 0.00%
2022-09-28 0 0.400 0.340 0.400 0.400 0.400 12,000 4,800 0.4000 0.316 0.268 0.316 0.316 0.316 15,209 0.3156 -4.76%
2022-09-27 0 0.420 0.420 0.445 0.390 0.420 408,000 166,670 0.4085 0.331 0.331 0.351 0.308 0.331 517,101 0.3223 0.00%
2022-09-26 0 0.420 0.415 0.435 0.425 0.425 41,000 17,405 0.4245 0.331 0.327 0.343 0.335 0.335 51,964 0.3349 -6.67%
2022-09-23 0 0.450 0.425 0.450 - - 0 0 - 0.355 0.335 0.355 - - 0 - 0.00%
2022-09-22 0 0.450 0.425 0.460 - - 0 0 - 0.355 0.335 0.363 - - 0 - 0.00%
2022-09-21 0 0.450 0.425 0.450 - - 0 0 - 0.355 0.335 0.355 - - 0 - 0.00%
2022-09-20 0 0.450 0.450 0.490 0.435 0.435 32,000 13,920 0.4350 0.355 0.355 0.387 0.343 0.343 40,557 0.3432 0.00%
2022-09-19 0 0.450 0.430 0.495 - - 0 0 - 0.355 0.339 0.391 - - 0 - 0.00%
2022-09-16 0 0.450 0.435 0.470 - - 0 0 - 0.355 0.343 0.371 - - 0 - 0.00%
2022-09-15 0 0.450 0.430 0.490 - - 0 0 - 0.355 0.339 0.387 - - 0 - 0.00%
2022-09-14 0 0.450 0.430 0.500 - - 0 0 - 0.355 0.339 0.395 - - 0 - 0.00%
2022-09-13 0 0.450 0.450 0.500 0.450 0.450 4,000 1,800 0.4500 0.355 0.355 0.395 0.355 0.355 5,070 0.3551 -2.17%
2022-09-09 0 0.460 0.450 0.480 - - 0 0 - 0.363 0.355 0.379 - - 0 - 0.00%
2022-09-08 0 0.460 0.460 0.480 0.450 0.450 94,200 42,383 0.4499 0.363 0.363 0.379 0.355 0.355 119,390 0.3550 2.22%
2022-09-07 0 0.450 0.430 0.470 - - 0 0 - 0.355 0.339 0.371 - - 0 - 0.00%
2022-09-06 0 0.450 0.450 0.490 0.450 0.450 2,000 900 0.4500 0.355 0.355 0.387 0.355 0.355 2,535 0.3551 4.65%
2022-09-05 0 0.430 0.430 0.450 0.430 0.435 30,000 12,930 0.4310 0.339 0.339 0.355 0.339 0.343 38,022 0.3401 0.00%
2022-09-02 0 0.430 0.430 0.450 0.430 0.435 4,000 1,730 0.4325 0.339 0.339 0.355 0.339 0.343 5,070 0.3412 -4.44%
2022-09-01 0 0.450 0.440 0.450 - - 0 0 - 0.355 0.347 0.355 - - 0 - -4.26%
2022-08-31 0 0.470 0.440 0.470 - - 0 0 - 0.371 0.347 0.371 - - 0 - 0.00%
2022-08-30 0 0.470 0.450 0.470 0.435 0.470 50,000 22,670 0.4534 0.371 0.355 0.371 0.343 0.371 63,370 0.3577 2.17%
2022-08-29 0 0.460 0.450 0.460 0.455 0.460 20,000 9,140 0.4570 0.363 0.355 0.363 0.359 0.363 25,348 0.3606 2.22%
2022-08-26 0 0.450 0.450 0.460 0.450 0.450 50,000 22,100 0.4420 0.355 0.355 0.363 0.355 0.355 63,370 0.3487 -3.23%
2022-08-25 0 0.465 0.450 0.470 0.465 0.465 50,000 23,250 0.4650 0.367 0.355 0.371 0.367 0.367 63,370 0.3669 1.09%
2022-08-24 0 0.460 0.460 0.470 0.440 0.485 366,000 167,590 0.4579 0.363 0.363 0.371 0.347 0.383 463,870 0.3613 2.22%
2022-08-23 0 0.450 0.440 0.450 0.430 0.450 154,000 69,200 0.4494 0.355 0.347 0.355 0.339 0.355 195,180 0.3545 8.43%
2022-08-22 0 0.415 0.415 0.430 0.415 0.415 1,680,400 684,788 0.4075 0.327 0.327 0.339 0.327 0.327 2,129,747 0.3215 2.47%
2022-08-19 0 0.405 0.405 0.415 0.405 0.410 122,000 49,920 0.4092 0.320 0.320 0.327 0.320 0.323 154,623 0.3228 -3.57%
2022-08-18 0 0.420 0.420 0.425 0.420 0.425 408,000 171,870 0.4213 0.331 0.331 0.335 0.331 0.335 517,101 0.3324 -4.55%
2022-08-17 0 0.440 0.425 0.440 0.435 0.440 24,000 10,540 0.4392 0.347 0.335 0.347 0.343 0.347 30,418 0.3465 1.15%
2022-08-16 0 0.435 0.430 0.445 0.430 0.450 64,000 27,660 0.4322 0.343 0.339 0.351 0.339 0.355 81,114 0.3410 -3.33%
2022-08-15 0 0.450 0.445 0.450 - - 0 0 - 0.355 0.351 0.355 - - 0 - -1.10%
2022-08-12 0 0.455 0.450 0.455 - - 0 0 - 0.359 0.355 0.359 - - 0 - 0.00%
2022-08-11 0 0.455 0.430 0.455 0.430 0.460 24,400 11,054 0.4530 0.359 0.339 0.359 0.339 0.363 30,925 0.3574 -1.09%
2022-08-10 0 0.460 0.430 0.460 0.455 0.460 20,000 9,180 0.4590 0.363 0.339 0.363 0.359 0.363 25,348 0.3622 0.00%
2022-08-09 0 0.460 0.445 0.465 - - 0 0 - 0.363 0.351 0.367 - - 0 - 0.00%
2022-08-08 0 0.460 0.460 0.465 - - 0 0 - 0.363 0.363 0.367 - - 0 - 0.00%
2022-08-05 0 0.460 0.445 0.465 0.445 0.465 50,000 22,860 0.4572 0.363 0.351 0.367 0.351 0.367 63,370 0.3607 2.22%
2022-08-04 0 0.450 0.440 0.475 - - 0 0 - 0.355 0.347 0.375 - - 0 - 0.00%
2022-08-03 0 0.450 0.440 0.470 0.450 0.450 50,000 22,500 0.4500 0.355 0.347 0.371 0.355 0.355 63,370 0.3551 0.00%
2022-08-02 0 0.450 0.440 0.455 0.440 0.460 111,200 50,242 0.4518 0.355 0.347 0.359 0.347 0.363 140,935 0.3565 2.27%
2022-08-01 0 0.440 0.430 0.450 - - 0 0 - 0.347 0.339 0.355 - - 0 - 0.00%
2022-07-29 0 0.440 0.430 0.445 0.430 0.445 220,000 95,850 0.4357 0.347 0.339 0.351 0.339 0.351 278,829 0.3438 -2.22%
2022-07-28 0 0.450 0.450 0.455 0.445 0.470 246,000 111,340 0.4526 0.355 0.355 0.359 0.351 0.371 311,782 0.3571 -2.17%
2022-07-27 0 0.460 0.450 0.465 0.450 0.460 92,200 41,784 0.4532 0.363 0.355 0.367 0.355 0.363 116,855 0.3576 -2.13%
2022-07-26 0 0.470 0.450 0.470 0.450 0.470 32,000 15,000 0.4688 0.371 0.355 0.371 0.355 0.371 40,557 0.3699 2.17%
2022-07-25 0 0.460 0.450 0.470 0.460 0.490 31,200 14,532 0.4658 0.363 0.355 0.371 0.363 0.387 39,543 0.3675 -3.16%
2022-07-22 0 0.475 0.470 0.480 - - 0 0 - 0.375 0.371 0.379 - - 0 - 0.00%
2022-07-21 0 0.475 0.475 0.500 - - 0 0 - 0.375 0.375 0.395 - - 0 - 0.00%
2022-07-20 0 0.475 0.460 0.500 0.475 0.475 2,000 950 0.4750 0.375 0.363 0.395 0.375 0.375 2,535 0.3748 3.26%
2022-07-19 0 0.460 0.460 0.475 - - 0 0 - 0.363 0.363 0.375 - - 0 - 0.00%
2022-07-18 0 0.460 0.460 0.470 0.445 0.475 608,000 279,440 0.4596 0.363 0.363 0.371 0.351 0.375 770,582 0.3626 -4.17%
2022-07-15 0 0.480 0.480 0.495 0.480 0.480 14,000 6,720 0.4800 0.379 0.379 0.391 0.379 0.379 17,744 0.3787 -3.03%
2022-07-14 0 0.495 0.485 0.495 - - 0 0 - 0.391 0.383 0.391 - - 0 - -1.00%
2022-07-13 0 0.500 0.490 0.500 - - 0 0 - 0.395 0.387 0.395 - - 0 - 0.00%
2022-07-12 0 0.500 0.490 0.500 - - 0 0 - 0.395 0.387 0.395 - - 0 - 0.00%
2022-07-11 0 0.500 0.485 0.500 - - 0 0 - 0.395 0.383 0.395 - - 0 - 0.00%
2022-07-08 0 0.500 0.485 0.500 0.500 0.500 10,000 5,000 0.5000 0.395 0.383 0.395 0.395 0.395 12,674 0.3945 0.00%
2022-07-07 0 0.500 0.480 0.500 0.500 0.500 54,000 27,000 0.5000 0.395 0.379 0.395 0.395 0.395 68,440 0.3945 1.01%
2022-07-06 0 0.495 0.495 0.520 0.495 0.495 4,400 2,170 0.4932 0.391 0.391 0.410 0.391 0.391 5,577 0.3891 0.00%
2022-07-05 0 0.495 0.495 0.510 0.495 0.495 3,180 1,550 0.4874 0.391 0.391 0.402 0.391 0.391 4,030 0.3846 -2.94%
2022-07-04 0 0.510 0.500 0.520 - - 0 0 - 0.402 0.395 0.410 - - 0 - 0.00%
2022-06-30 0 0.510 0.500 0.510 0.500 0.520 180,000 91,820 0.5101 0.402 0.395 0.402 0.395 0.410 228,133 0.4025 -1.92%
2022-06-29 0 0.520 0.510 0.520 0.465 0.530 2,046,000 1,047,580 0.5120 0.410 0.402 0.410 0.367 0.418 2,593,111 0.4040 13.04%
2022-06-28 0 0.460 0.460 0.465 0.455 0.465 78,000 35,870 0.4599 0.363 0.363 0.367 0.359 0.367 98,858 0.3628 -5.15%
2022-06-27 0 0.485 0.460 0.490 0.470 0.485 12,000 5,670 0.4725 0.383 0.363 0.387 0.371 0.383 15,209 0.3728 3.19%
2022-06-24 0 0.470 0.470 0.475 0.465 0.470 90,000 42,150 0.4683 0.371 0.371 0.375 0.367 0.371 114,066 0.3695 1.08%
2022-06-23 0 0.465 0.460 0.465 0.460 0.475 80,000 37,110 0.4639 0.367 0.363 0.367 0.363 0.375 101,392 0.3660 -2.11%
2022-06-22 0 0.475 0.460 0.500 - - 0 0 - 0.375 0.363 0.395 - - 0 - 0.00%
2022-06-21 0 0.475 0.465 0.475 0.480 0.480 18,000 8,640 0.4800 0.375 0.367 0.375 0.379 0.379 22,813 0.3787 -1.04%
2022-06-20 0 0.480 0.480 0.490 0.460 0.475 6,000 2,790 0.4650 0.379 0.379 0.387 0.363 0.375 7,604 0.3669 -4.00%
2022-06-17 0 0.500 0.475 0.500 0.500 0.500 22,000 11,000 0.5000 0.395 0.375 0.395 0.395 0.395 27,883 0.3945 5.26%
2022-06-16 0 0.475 0.475 0.485 0.475 0.475 100,000 47,500 0.4750 0.375 0.375 0.383 0.375 0.375 126,741 0.3748 0.00%
2022-06-15 0 0.475 0.475 0.500 - - 0 0 - 0.375 0.375 0.395 - - 0 - 0.00%
2022-06-14 0 0.475 0.470 0.510 - - 0 0 - 0.375 0.371 0.402 - - 0 - 0.00%
2022-06-13 0 0.475 0.470 0.510 0.470 0.510 688,000 327,080 0.4754 0.375 0.371 0.402 0.371 0.402 871,975 0.3751 -6.86%
2022-06-10 0 0.510 0.470 0.510 - - 0 0 - 0.402 0.371 0.402 - - 0 - 0.00%
2022-06-09 0 0.510 0.500 0.510 - - 0 0 - 0.402 0.395 0.402 - - 0 - 0.00%
2022-06-08 0 0.510 0.495 0.510 - - 0 0 - 0.402 0.391 0.402 - - 0 - 0.00%
2022-06-07 0 0.510 0.510 0.520 0.500 0.510 102,000 51,460 0.5045 0.402 0.402 0.410 0.395 0.402 129,275 0.3981 2.00%
2022-06-06 0 0.500 0.490 0.500 0.500 0.500 82,000 41,000 0.5000 0.395 0.387 0.395 0.395 0.395 103,927 0.3945 3.09%
2022-06-02 0 0.485 0.485 0.490 0.480 0.490 158,000 77,070 0.4878 0.383 0.383 0.387 0.379 0.387 200,250 0.3849 -1.02%
2022-06-01 0 0.490 0.485 0.490 0.490 0.510 294,000 144,880 0.4928 0.387 0.383 0.387 0.387 0.402 372,617 0.3888 -3.92%
2022-05-31 0 0.510 0.510 0.540 0.500 0.520 508,000 260,200 0.5122 0.402 0.402 0.426 0.395 0.410 643,842 0.4041 -8.93%
2022-05-30 0 0.560 0.550 0.560 0.540 0.560 90,000 49,440 0.5493 0.442 0.434 0.442 0.426 0.442 114,066 0.4334 3.70%
2022-05-27 0 0.540 0.500 0.540 0.500 0.540 116,000 60,220 0.5191 0.426 0.395 0.426 0.395 0.426 147,019 0.4096 8.00%
2022-05-26 0 0.500 0.500 0.520 - - 0 0 - 0.395 0.395 0.410 - - 0 - 0.00%
2022-05-25 0 0.500 0.490 0.510 0.490 0.500 110,800 55,178 0.4980 0.395 0.387 0.402 0.387 0.395 140,428 0.3929 0.00%
2022-05-24 0 0.500 0.495 0.520 - - 0 0 - 0.395 0.391 0.410 - - 0 - 0.00%
2022-05-23 0 0.500 0.500 0.510 0.495 0.500 155,100 77,527 0.4999 0.395 0.395 0.402 0.391 0.395 196,575 0.3944 0.00%
2022-05-20 0 0.500 0.500 0.510 0.500 0.510 60,000 30,100 0.5017 0.395 0.395 0.402 0.395 0.402 76,044 0.3958 0.00%
2022-05-19 0 0.500 0.500 0.520 - - 0 0 - 0.395 0.395 0.410 - - 0 - 0.00%
2022-05-18 0 0.500 0.500 0.530 0.500 0.520 192,000 97,380 0.5072 0.395 0.395 0.418 0.395 0.410 243,342 0.4002 -1.96%
2022-05-17 0 0.510 0.510 0.530 0.500 0.510 38,000 19,280 0.5074 0.402 0.402 0.418 0.395 0.402 48,161 0.4003 -3.77%
2022-05-16 0 0.530 0.520 0.530 - - 0 0 - 0.418 0.410 0.418 - - 0 - 0.00%
2022-05-13 0 0.530 0.520 0.530 0.530 0.530 60,000 31,800 0.5300 0.418 0.410 0.418 0.418 0.418 76,044 0.4182 1.92%
2022-05-12 0 0.520 0.520 0.530 0.510 0.520 64,000 33,060 0.5166 0.410 0.410 0.418 0.402 0.410 81,114 0.4076 -1.89%
2022-05-11 0 0.530 0.530 0.540 0.520 0.530 63,000 33,160 0.5263 0.418 0.418 0.426 0.410 0.418 79,847 0.4153 -1.85%
2022-05-10 0 0.540 0.530 0.540 0.540 0.540 36,000 19,440 0.5400 0.426 0.418 0.426 0.426 0.426 45,627 0.4261 0.00%
2022-05-06 0 0.540 0.540 0.570 0.540 0.540 74,000 39,960 0.5400 0.426 0.426 0.450 0.426 0.426 93,788 0.4261 -1.82%
2022-05-05 0 0.550 0.530 0.550 0.550 0.580 16,000 9,140 0.5713 0.434 0.418 0.434 0.434 0.458 20,278 0.4507 0.00%
2022-05-04 0 0.550 0.550 0.560 0.550 0.570 77,300 42,523 0.5501 0.434 0.434 0.442 0.434 0.450 97,970 0.4340 0.00%
2022-05-03 0 0.550 0.540 0.570 - - 0 0 - 0.434 0.426 0.450 - - 0 - 0.00%
2022-04-29 0 0.550 0.550 0.560 0.550 0.560 54,000 29,740 0.5507 0.434 0.434 0.442 0.434 0.442 68,440 0.4345 0.00%
2022-04-28 0 0.550 0.550 0.560 0.550 0.550 25,400 13,928 0.5483 0.434 0.434 0.442 0.434 0.434 32,192 0.4327 -1.79%
2022-04-27 0 0.560 0.550 0.580 - - 0 0 - 0.442 0.434 0.458 - - 0 - 0.00%
2022-04-26 0 0.560 0.550 0.560 0.560 0.560 56,000 31,360 0.5600 0.442 0.434 0.442 0.442 0.442 70,975 0.4418 0.00%
2022-04-25 0 0.560 0.560 0.570 0.560 0.560 44,000 24,640 0.5600 0.442 0.442 0.450 0.442 0.442 55,766 0.4418 -1.75%
2022-04-22 0 0.570 0.550 0.570 - - 0 0 - 0.450 0.434 0.450 - - 0 - 0.00%
2022-04-21 0 0.570 0.560 0.580 - - 0 0 - 0.450 0.442 0.458 - - 0 - 0.00%
2022-04-20 0 0.570 0.570 0.580 0.560 0.560 30,000 16,800 0.5600 0.450 0.450 0.458 0.442 0.442 38,022 0.4418 1.79%
2022-04-19 0 0.560 0.560 0.570 0.550 0.570 122,000 69,100 0.5664 0.442 0.442 0.450 0.434 0.450 154,623 0.4469 -5.08%
2022-04-14 0 0.590 0.590 0.610 0.560 0.560 3,000 1,660 0.5533 0.466 0.466 0.481 0.442 0.442 3,802 0.4366 0.00%
2022-04-13 0 0.590 0.590 0.610 0.570 0.610 90,000 51,460 0.5718 0.466 0.466 0.481 0.450 0.481 114,066 0.4511 0.00%
2022-04-12 0 0.590 0.570 0.600 0.590 0.590 20,000 11,800 0.5900 0.466 0.450 0.473 0.466 0.466 25,348 0.4655 1.72%
2022-04-11 0 0.580 0.570 0.580 0.580 0.580 30,000 17,400 0.5800 0.458 0.450 0.458 0.458 0.458 38,022 0.4576 0.00%
2022-04-08 0 0.580 0.560 0.580 0.580 0.580 10,000 5,800 0.5800 0.458 0.442 0.458 0.458 0.458 12,674 0.4576 0.00%
2022-04-07 0 0.580 0.580 0.590 0.580 0.580 40,000 23,200 0.5800 0.458 0.458 0.466 0.458 0.458 50,696 0.4576 -1.69%
2022-04-06 0 0.590 0.590 0.600 - - 0 0 - 0.466 0.466 0.473 - - 0 - 1.72%
2022-04-04 0 0.580 0.570 0.610 0.580 0.580 162,000 93,960 0.5800 0.458 0.450 0.481 0.458 0.458 205,320 0.4576 0.00%
2022-04-01 0 0.580 0.580 0.590 0.580 0.590 26,000 15,140 0.5823 0.458 0.458 0.466 0.458 0.466 32,953 0.4594 -3.33%
2022-03-31 0 0.600 0.590 0.600 - - 50 26 0.5200 0.473 0.466 0.473 - - 63 0.4103 0.00%
2022-03-30 0 0.600 0.580 0.600 0.600 0.600 8,000 4,800 0.6000 0.473 0.458 0.473 0.473 0.473 10,139 0.4734 1.69%
2022-03-29 0 0.590 0.590 0.600 0.590 0.590 38,000 22,420 0.5900 0.466 0.466 0.473 0.466 0.466 48,161 0.4655 -3.28%
2022-03-28 0 0.610 0.590 0.610 0.610 0.610 20,000 12,200 0.6100 0.481 0.466 0.481 0.481 0.481 25,348 0.4813 0.00%
2022-03-25 0 0.610 0.590 0.610 - - 0 0 - 0.481 0.466 0.481 - - 0 - 0.00%
2022-03-24 0 0.610 0.590 0.610 - - 0 0 - 0.481 0.466 0.481 - - 0 - 0.00%
2022-03-23 0 0.610 0.600 0.610 0.600 0.610 96,000 58,500 0.6094 0.481 0.473 0.481 0.473 0.481 121,671 0.4808 1.67%
2022-03-22 0 0.600 0.600 0.610 - - 0 0 - 0.473 0.473 0.481 - - 0 - 0.00%
2022-03-21 0 0.600 0.590 0.610 0.600 0.620 96,000 57,780 0.6019 0.473 0.466 0.481 0.473 0.489 121,671 0.4749 0.00%
2022-03-18 0 0.600 0.600 0.610 0.600 0.600 8,000 4,800 0.6000 0.473 0.473 0.481 0.473 0.473 10,139 0.4734 -1.64%
2022-03-17 0 0.610 0.600 0.610 0.600 0.620 150,000 92,280 0.6152 0.481 0.473 0.481 0.473 0.489 190,111 0.4854 3.39%
2022-03-16 0 0.590 0.590 0.600 0.580 0.590 478,000 277,300 0.5801 0.466 0.466 0.473 0.458 0.466 605,820 0.4577 3.51%
2022-03-15 0 0.570 0.570 0.580 0.560 0.580 148,000 85,340 0.5766 0.450 0.450 0.458 0.442 0.458 187,576 0.4550 -1.72%
2022-03-14 0 0.580 0.580 0.600 0.580 0.600 84,000 49,920 0.5943 0.458 0.458 0.473 0.458 0.473 106,462 0.4689 -3.33%
2022-03-11 0 0.600 0.600 0.610 0.560 0.630 96,000 57,160 0.5954 0.473 0.473 0.481 0.442 0.497 121,671 0.4698 1.69%
2022-03-10 0 0.590 0.590 0.610 0.580 0.580 84,000 48,720 0.5800 0.466 0.466 0.481 0.458 0.458 106,462 0.4576 1.72%
2022-03-09 0 0.580 0.570 0.610 - - 0 0 - 0.458 0.450 0.481 - - 0 - 0.00%
2022-03-08 0 0.580 0.580 0.590 0.570 0.600 134,000 77,720 0.5800 0.458 0.458 0.466 0.450 0.473 169,832 0.4576 3.57%
2022-03-07 0 0.560 0.560 0.580 0.560 0.570 12,000 6,760 0.5633 0.442 0.442 0.458 0.442 0.450 15,209 0.4445 -1.75%
2022-03-04 0 0.570 0.570 0.580 0.560 0.570 32,200 18,243 0.5666 0.450 0.450 0.458 0.442 0.450 40,810 0.4470 -1.72%
2022-03-03 0 0.580 0.570 0.580 - - 0 0 - 0.458 0.450 0.458 - - 0 - 0.00%
2022-03-02 0 0.580 0.560 0.580 - - 0 0 - 0.458 0.442 0.458 - - 0 - 0.00%
2022-03-01 0 0.580 0.560 0.580 0.580 0.580 14,200 8,225 0.5792 0.458 0.442 0.458 0.458 0.458 17,997 0.4570 0.00%
2022-02-28 0 0.580 0.580 0.640 0.580 0.580 4,000 2,320 0.5800 0.458 0.458 0.505 0.458 0.458 5,070 0.4576 0.00%
2022-02-25 0 0.580 0.580 0.600 - - 0 0 - 0.458 0.458 0.473 - - 0 - 0.00%
2022-02-24 0 0.580 0.560 0.600 0.580 0.600 100,000 58,800 0.5880 0.458 0.442 0.473 0.458 0.473 126,741 0.4639 -3.33%
2022-02-23 0 0.600 0.600 0.640 0.600 0.600 44,000 26,400 0.6000 0.473 0.473 0.505 0.473 0.473 55,766 0.4734 0.00%
2022-02-22 0 0.600 0.600 0.620 0.600 0.600 16,000 9,600 0.6000 0.473 0.473 0.489 0.473 0.473 20,278 0.4734 -3.23%
2022-02-21 0 0.620 0.620 0.640 - - 1,400 756 0.5400 0.489 0.489 0.505 - - 1,774 0.4261 3.33%
2022-02-18 0 0.600 0.580 0.600 0.600 0.600 38,000 22,800 0.6000 0.473 0.458 0.473 0.473 0.473 48,161 0.4734 3.45%
2022-02-17 0 0.580 0.580 0.600 0.580 0.580 20,000 11,600 0.5800 0.458 0.458 0.473 0.458 0.458 25,348 0.4576 -3.33%
2022-02-16 0 0.600 0.590 0.600 0.590 0.600 20,000 11,920 0.5960 0.473 0.466 0.473 0.466 0.473 25,348 0.4703 3.45%
2022-02-15 0 0.580 0.570 0.620 0.580 0.580 20,000 11,600 0.5800 0.458 0.450 0.489 0.458 0.458 25,348 0.4576 0.00%
2022-02-14 0 0.580 0.580 0.590 0.560 0.610 82,800 47,092 0.5687 0.458 0.458 0.466 0.442 0.481 104,941 0.4487 -6.45%
2022-02-11 0 0.620 0.570 0.620 0.610 0.620 52,000 32,060 0.6165 0.489 0.450 0.489 0.481 0.489 65,905 0.4865 1.64%
2022-02-10 0 0.610 0.580 0.610 - - 0 0 - 0.481 0.458 0.481 - - 0 - -1.61%
2022-02-09 0 0.620 0.600 0.620 - - 0 0 - 0.489 0.473 0.489 - - 0 - -1.59%
2022-02-08 0 0.630 0.600 0.630 0.610 0.640 80,000 50,180 0.6273 0.497 0.473 0.497 0.481 0.505 101,392 0.4949 5.00%
2022-02-07 0 0.600 0.560 0.600 - - 0 0 - 0.473 0.442 0.473 - - 0 - 0.00%
2022-02-04 0 0.600 0.560 0.610 0.600 0.600 10,000 6,000 0.6000 0.473 0.442 0.481 0.473 0.473 12,674 0.4734 0.00%
2022-01-31 0 0.600 0.560 0.600 - - 0 0 - 0.473 0.442 0.473 - - 0 - 0.00%
2022-01-28 0 0.600 0.560 0.610 0.600 0.600 140,000 84,000 0.6000 0.473 0.442 0.481 0.473 0.473 177,437 0.4734 0.00%
2022-01-27 0 0.600 0.570 0.600 - - 0 0 - 0.473 0.450 0.473 - - 0 - 0.00%
2022-01-26 0 0.600 0.570 0.610 - - 0 0 - 0.473 0.450 0.481 - - 0 - 0.00%
2022-01-25 0 0.600 0.580 0.620 0.600 0.610 22,000 13,320 0.6055 0.473 0.458 0.489 0.473 0.481 27,883 0.4777 0.00%
2022-01-24 0 0.600 0.600 0.610 0.600 0.600 56,000 33,600 0.6000 0.473 0.473 0.481 0.473 0.473 70,975 0.4734 -1.64%
2022-01-21 0 0.610 0.600 0.620 0.600 0.610 44,000 26,680 0.6064 0.481 0.473 0.489 0.473 0.481 55,766 0.4784 0.00%
2022-01-20 0 0.610 0.610 0.620 0.610 0.610 10,000 6,100 0.6100 0.481 0.481 0.489 0.481 0.481 12,674 0.4813 -1.61%
2022-01-19 0 0.620 0.600 0.620 - - 0 0 - 0.489 0.473 0.489 - - 0 - 0.00%
2022-01-18 0 0.620 0.600 0.620 0.620 0.620 8,000 4,920 0.6150 0.489 0.473 0.489 0.489 0.489 10,139 0.4852 0.00%
2022-01-17 0 0.620 0.600 0.620 - - 0 0 - 0.489 0.473 0.489 - - 0 - 0.00%
2022-01-14 0 0.620 0.600 0.630 0.610 0.620 12,000 7,340 0.6117 0.489 0.473 0.497 0.481 0.489 15,209 0.4826 0.00%
2022-01-13 0 0.620 0.610 0.620 0.610 0.620 38,000 23,540 0.6195 0.489 0.481 0.489 0.481 0.489 48,161 0.4888 -1.59%
2022-01-12 0 0.630 0.610 0.630 0.620 0.630 12,000 7,460 0.6217 0.497 0.481 0.497 0.489 0.497 15,209 0.4905 1.61%
2022-01-11 0 0.620 0.620 0.660 0.600 0.610 588,000 358,560 0.6098 0.489 0.489 0.521 0.473 0.481 745,234 0.4811 3.33%
2022-01-10 0 0.600 0.600 0.630 0.600 0.620 12,000 7,400 0.6167 0.473 0.473 0.497 0.473 0.489 15,209 0.4866 -3.23%
2022-01-07 0 0.620 0.620 0.670 0.620 0.630 46,000 28,540 0.6204 0.489 0.489 0.529 0.489 0.497 58,301 0.4895 -1.59%
2022-01-06 0 0.630 0.620 0.630 0.620 0.640 420,000 264,380 0.6295 0.497 0.489 0.497 0.489 0.505 532,310 0.4967 3.28%
2022-01-05 0 0.610 0.600 0.620 0.610 0.620 196,000 121,200 0.6184 0.481 0.473 0.489 0.481 0.489 248,411 0.4879 -3.17%
2022-01-04 0 0.630 0.620 0.650 0.630 0.630 40,000 25,200 0.6300 0.497 0.489 0.513 0.497 0.497 50,696 0.4971 1.61%
2022-01-03 0 0.620 0.620 0.650 0.620 0.640 120,000 75,360 0.6280 0.489 0.489 0.513 0.489 0.505 152,089 0.4955 0.00%
2021-12-31 0 0.620 0.620 0.670 0.620 0.620 10,000 6,200 0.6200 0.489 0.489 0.529 0.489 0.489 12,674 0.4892 0.00%
2021-12-30 0 0.620 0.620 0.670 0.620 0.620 14,000 8,680 0.6200 0.489 0.489 0.529 0.489 0.489 17,744 0.4892 0.00%
2021-12-29 0 0.620 0.620 0.660 0.620 0.630 13,000 8,050 0.6192 0.489 0.489 0.521 0.489 0.497 16,476 0.4886 -6.06%
2021-12-28 0 0.660 0.630 0.660 - - 0 0 - 0.521 0.497 0.521 - - 0 - -1.49%
2021-12-24 0 0.670 0.630 0.670 - - 0 0 - 0.529 0.497 0.529 - - 0 - 0.00%
2021-12-23 0 0.670 0.630 0.670 0.620 0.670 56,000 34,980 0.6246 0.529 0.497 0.529 0.489 0.529 70,975 0.4929 4.69%
2021-12-22 0 0.640 0.630 0.670 - - 0 0 - 0.505 0.497 0.529 - - 0 - 0.00%
2021-12-21 0 0.640 0.640 0.660 0.640 0.640 50,000 32,000 0.6400 0.505 0.505 0.521 0.505 0.505 63,370 0.5050 -1.54%
2021-12-20 0 0.650 0.640 0.650 - - 0 0 - 0.513 0.505 0.513 - - 0 - -1.52%
2021-12-17 0 0.660 0.640 0.660 - - 0 0 - 0.521 0.505 0.521 - - 0 - -2.94%
2021-12-16 0 0.680 0.640 0.690 0.620 0.680 20,000 12,640 0.6320 0.537 0.505 0.544 0.489 0.537 25,348 0.4987 11.48%
2021-12-15 0 0.610 0.610 0.650 0.610 0.620 96,000 59,420 0.6190 0.481 0.481 0.513 0.481 0.489 121,671 0.4884 -4.69%
2021-12-14 0 0.640 0.620 0.650 - - 0 0 - 0.505 0.489 0.513 - - 0 - 0.00%
2021-12-13 0 0.640 0.620 0.660 - - 0 0 - 0.505 0.489 0.521 - - 0 - 0.00%
2021-12-10 0 0.640 0.620 0.640 0.640 0.640 8,000 5,120 0.6400 0.505 0.489 0.505 0.505 0.505 10,139 0.5050 0.00%
2021-12-09 0 0.640 0.620 0.660 0.640 0.640 22,000 14,080 0.6400 0.505 0.489 0.521 0.505 0.505 27,883 0.5050 0.00%
2021-12-08 0 0.640 0.620 0.670 - - 0 0 - 0.505 0.489 0.529 - - 0 - 0.00%
2021-12-07 0 0.640 0.640 0.680 - - 0 0 - 0.505 0.505 0.537 - - 0 - 3.23%
2021-12-06 0 0.620 0.620 0.660 0.620 0.620 15,000 9,270 0.6180 0.489 0.489 0.521 0.489 0.489 19,011 0.4876 -3.12%
2021-12-03 0 0.640 0.640 0.670 0.640 0.650 40,000 25,640 0.6410 0.505 0.505 0.529 0.505 0.513 50,696 0.5058 -3.03%
2021-12-02 0 0.660 0.650 0.660 - - 0 0 - 0.521 0.513 0.521 - - 0 - -2.94%
2021-12-01 0 0.680 0.650 0.680 0.680 0.680 50,000 34,000 0.6800 0.537 0.513 0.537 0.537 0.537 63,370 0.5365 1.49%
2021-11-30 0 0.670 0.650 0.680 - - 0 0 - 0.529 0.513 0.537 - - 0 - -1.47%
2021-11-29 0 0.680 0.650 0.690 0.650 0.680 18,000 12,120 0.6733 0.537 0.513 0.544 0.513 0.537 22,813 0.5313 4.62%
2021-11-26 0 0.650 0.650 0.670 - - 0 0 - 0.513 0.513 0.529 - - 0 - 0.00%
2021-11-25 0 0.650 0.650 0.670 0.640 0.650 22,000 14,240 0.6473 0.513 0.513 0.529 0.505 0.513 27,883 0.5107 0.00%
2021-11-24 0 0.650 0.650 0.670 0.640 0.670 54,500 35,295 0.6476 0.513 0.513 0.529 0.505 0.529 69,074 0.5110 -1.52%
2021-11-23 0 0.660 0.650 0.670 0.650 0.660 104,000 68,560 0.6592 0.521 0.513 0.529 0.513 0.521 131,810 0.5201 -2.94%
2021-11-22 0 0.680 0.660 0.690 - - 0 0 - 0.537 0.521 0.544 - - 0 - 0.00%
2021-11-19 0 0.680 0.660 0.680 - - 0 0 - 0.537 0.521 0.537 - - 0 - -1.45%
2021-11-18 0 0.690 0.660 0.690 - - 0 0 - 0.544 0.521 0.544 - - 0 - 0.00%
2021-11-17 0 0.690 0.680 0.690 0.670 0.690 28,000 18,920 0.6757 0.544 0.537 0.544 0.529 0.544 35,487 0.5331 6.15%
2021-11-16 0 0.650 0.650 0.680 - - 0 0 - 0.513 0.513 0.537 - - 0 - 0.00%
2021-11-15 0 0.650 0.650 0.680 - - 19 13 0.6842 0.513 0.513 0.537 - - 24 0.5399 0.00%
2021-11-12 0 0.650 0.650 0.680 0.650 0.650 6,000 3,900 0.6500 0.513 0.513 0.537 0.513 0.513 7,604 0.5129 0.00%
2021-11-11 0 0.650 0.650 0.680 - - 0 0 - 0.513 0.513 0.537 - - 0 - 0.00%
2021-11-10 0 0.650 0.650 0.680 - - 0 0 - 0.513 0.513 0.537 - - 0 - 0.00%
2021-11-09 0 0.650 0.650 0.680 0.650 0.650 34,000 22,100 0.6500 0.513 0.513 0.537 0.513 0.513 43,092 0.5129 -1.52%
2021-11-08 0 0.660 0.650 0.660 0.650 0.660 58,000 38,180 0.6583 0.521 0.513 0.521 0.513 0.521 73,509 0.5194 3.13%
2021-11-05 0 0.640 0.640 0.680 - - 0 0 - 0.505 0.505 0.537 - - 0 - 0.00%
2021-11-04 0 0.640 0.640 0.680 - - 0 0 - 0.505 0.505 0.537 - - 0 - 0.00%
2021-11-03 0 0.640 0.640 0.650 0.640 0.650 466,000 298,320 0.6402 0.505 0.505 0.513 0.505 0.513 590,611 0.5051 -1.54%
2021-11-02 0 0.650 0.640 0.670 0.640 0.650 24,000 15,560 0.6483 0.513 0.505 0.529 0.505 0.513 30,418 0.5115 0.00%
2021-11-01 0 0.650 0.640 0.670 0.640 0.650 142,400 91,508 0.6426 0.513 0.505 0.529 0.505 0.513 180,478 0.5070 0.00%
2021-10-29 0 0.650 0.640 0.680 0.650 0.650 88,000 57,200 0.6500 0.513 0.505 0.537 0.513 0.513 111,532 0.5129 -4.41%
2021-10-28 0 0.680 0.640 0.680 0.640 0.680 4,400 2,886 0.6559 0.537 0.505 0.537 0.505 0.537 5,577 0.5175 4.62%
2021-10-27 0 0.650 0.640 0.680 0.640 0.650 142,000 91,280 0.6428 0.513 0.505 0.537 0.505 0.513 179,972 0.5072 1.56%
2021-10-26 0 0.640 0.640 0.680 0.640 0.680 478,000 307,400 0.6431 0.505 0.505 0.537 0.505 0.537 605,820 0.5074 -7.25%
2021-10-25 0 0.690 0.690 0.710 0.690 0.750 190,000 133,760 0.7040 0.544 0.544 0.560 0.544 0.592 240,807 0.5555 -4.17%
2021-10-22 0 0.720 0.720 0.750 0.690 0.730 274,000 198,380 0.7240 0.568 0.568 0.592 0.544 0.576 347,269 0.5713 4.35%
2021-10-21 0 0.690 0.680 0.710 0.680 0.710 70,000 49,380 0.7054 0.544 0.537 0.560 0.537 0.560 88,718 0.5566 6.15%
2021-10-20 0 0.650 0.650 0.680 0.650 0.660 20,800 13,524 0.6502 0.513 0.513 0.537 0.513 0.521 26,362 0.5130 -1.52%
2021-10-19 0 0.660 0.660 0.690 0.650 0.690 102,000 67,840 0.6651 0.521 0.521 0.544 0.513 0.544 129,275 0.5248 -2.94%
2021-10-18 0 0.680 0.680 0.710 0.680 0.680 54,000 36,720 0.6800 0.537 0.537 0.560 0.537 0.537 68,440 0.5365 -1.45%
2021-10-15 0 0.690 0.660 0.690 0.660 0.690 32,000 21,480 0.6713 0.544 0.521 0.544 0.521 0.544 40,557 0.5296 4.55%
2021-10-12 0 0.660 0.650 0.730 - - 0 0 - 0.521 0.513 0.576 - - 0 - 0.00%
2021-10-11 0 0.660 0.650 0.660 0.650 0.740 1,652,000 1,129,440 0.6837 0.521 0.513 0.521 0.513 0.584 2,093,753 0.5394 0.00%
2021-10-08 0 0.660 0.660 0.760 - - 0 0 - 0.521 0.521 0.600 - - 0 - 1.54%
2021-10-07 0 0.650 0.650 0.680 0.650 0.680 24,000 15,840 0.6600 0.513 0.513 0.537 0.513 0.537 30,418 0.5207 -2.99%
2021-10-06 0 0.670 0.670 0.700 0.650 0.690 33,000 21,730 0.6585 0.529 0.529 0.552 0.513 0.544 41,824 0.5196 -2.90%
2021-10-05 0 0.690 0.650 0.710 0.620 0.740 1,840,000 1,236,280 0.6719 0.544 0.513 0.560 0.489 0.584 2,332,025 0.5301 6.15%
2021-10-04 0 0.650 0.640 0.670 0.640 0.670 44,000 28,720 0.6527 0.513 0.505 0.529 0.505 0.529 55,766 0.5150 -2.99%
2021-09-30 0 0.670 0.640 0.670 - - 0 0 - 0.529 0.505 0.529 - - 0 - 0.00%
2021-09-29 0 0.670 0.640 0.670 0.640 0.670 1,674,000 1,071,600 0.6401 0.529 0.505 0.529 0.505 0.529 2,121,636 0.5051 4.69%
2021-09-28 0 0.640 0.640 0.650 0.640 0.650 256,000 163,860 0.6401 0.505 0.505 0.513 0.505 0.513 324,456 0.5050 3.23%
2021-09-27 0 0.620 0.620 0.630 0.610 0.640 678,000 428,380 0.6318 0.489 0.489 0.497 0.481 0.505 859,301 0.4985 -6.06%
2021-09-24 0 0.660 0.650 0.660 0.650 0.660 16,000 10,460 0.6538 0.521 0.513 0.521 0.513 0.521 20,278 0.5158 0.00%
2021-09-23 0 0.660 0.650 0.660 - - 0 0 - 0.521 0.513 0.521 - - 0 - 0.00%
2021-09-21 0 0.660 0.650 0.660 0.650 0.660 30,000 19,620 0.6540 0.521 0.513 0.521 0.513 0.521 38,022 0.5160 0.00%
2021-09-20 0 0.660 0.660 0.670 0.640 0.670 204,000 134,560 0.6596 0.521 0.521 0.529 0.505 0.529 258,551 0.5204 -1.49%
2021-09-17 0 0.670 0.670 0.760 0.660 0.670 46,000 30,760 0.6687 0.529 0.529 0.600 0.521 0.529 58,301 0.5276 0.00%
2021-09-16 0 0.670 0.670 0.760 0.660 0.670 188,000 125,740 0.6688 0.529 0.529 0.600 0.521 0.529 238,272 0.5277 0.00%
2021-09-15 0 0.670 0.670 0.700 0.670 0.700 20,000 13,820 0.6910 0.529 0.529 0.552 0.529 0.552 25,348 0.5452 -4.29%
2021-09-14 0 0.700 0.690 0.710 0.680 0.710 122,000 83,120 0.6813 0.552 0.544 0.560 0.537 0.560 154,623 0.5376 2.94%
2021-09-13 0 0.680 0.680 0.730 0.670 0.710 86,000 59,260 0.6891 0.537 0.537 0.576 0.529 0.560 108,997 0.5437 -4.23%
2021-09-10 0 0.710 0.700 0.780 0.660 0.710 88,373 60,158 0.6807 0.560 0.552 0.615 0.521 0.560 112,004 0.5371 4.41%
2021-09-09 0 0.680 0.680 0.690 0.680 0.700 90,000 61,900 0.6878 0.537 0.537 0.544 0.537 0.552 114,066 0.5427 -2.86%
2021-09-08 0 0.700 0.700 0.710 0.700 0.720 198,000 139,380 0.7039 0.552 0.552 0.560 0.552 0.568 250,946 0.5554 -4.11%
2021-09-07 0 0.730 0.720 0.730 0.700 0.780 1,040,000 775,900 0.7461 0.576 0.568 0.576 0.552 0.615 1,318,101 0.5886 -6.41%
2021-09-06 0 0.780 0.780 0.800 0.770 0.780 126,000 98,180 0.7792 0.615 0.615 0.631 0.608 0.615 159,693 0.6148 -1.27%
2021-09-03 0 0.790 0.790 0.800 0.790 0.790 12,000 9,480 0.7900 0.623 0.623 0.631 0.623 0.623 15,209 0.6233 0.00%
2021-09-02 0 0.790 0.790 0.800 0.790 0.810 180,000 143,300 0.7961 0.623 0.623 0.631 0.623 0.639 228,133 0.6281 -1.25%
2021-09-01 0 0.800 0.770 0.820 0.760 0.800 82,000 64,320 0.7844 0.631 0.608 0.647 0.600 0.631 103,927 0.6189 0.00%
2021-08-31 0 0.800 0.760 0.840 - - 0 0 - 0.631 0.600 0.663 - - 0 - 0.00%
2021-08-30 0 0.800 0.770 0.800 0.760 0.840 202,000 159,660 0.7904 0.631 0.608 0.631 0.600 0.663 256,016 0.6236 -2.44%
2021-08-27 0 0.820 0.800 0.830 0.820 0.820 76,000 62,320 0.8200 0.647 0.631 0.655 0.647 0.647 96,323 0.6470 -2.38%
2021-08-26 0 0.840 0.800 0.840 0.790 0.850 126,000 102,280 0.8117 0.663 0.631 0.663 0.623 0.671 159,693 0.6405 2.44%
2021-08-25 0 0.820 0.800 0.820 0.820 0.820 24,000 19,680 0.8200 0.647 0.631 0.647 0.647 0.647 30,418 0.6470 2.50%
2021-08-24 0 0.800 0.800 0.820 0.800 0.810 256,000 206,000 0.8047 0.631 0.631 0.647 0.631 0.639 324,456 0.6349 -1.23%
2021-08-23 0 0.810 0.810 0.840 0.810 0.840 165,000 135,780 0.8229 0.639 0.639 0.663 0.639 0.663 209,122 0.6493 -3.57%
2021-08-20 0 0.840 0.820 0.840 - - 0 0 - 0.663 0.647 0.663 - - 0 - 0.00%
2021-08-19 0 0.840 0.810 0.840 0.840 0.840 10,000 8,400 0.8400 0.663 0.639 0.663 0.663 0.663 12,674 0.6628 0.00%
2021-08-18 0 0.840 0.810 0.840 - - 0 0 - 0.663 0.639 0.663 - - 0 - 0.00%
2021-08-17 0 0.840 0.840 0.870 0.800 0.840 126,000 103,400 0.8206 0.663 0.663 0.686 0.631 0.663 159,693 0.6475 0.00%
2021-08-16 0 0.840 0.840 0.860 0.840 0.850 24,000 20,280 0.8450 0.663 0.663 0.679 0.663 0.671 30,418 0.6667 -2.33%
2021-08-13 0 0.860 0.820 0.860 0.860 0.860 4,000 3,440 0.8600 0.679 0.647 0.679 0.679 0.679 5,070 0.6786 0.00%
2021-08-12 0 0.860 0.840 0.860 0.840 0.860 62,000 53,020 0.8552 0.679 0.663 0.679 0.663 0.679 78,579 0.6747 -1.15%
2021-08-11 0 0.870 0.840 0.870 0.830 0.880 114,000 99,120 0.8695 0.686 0.663 0.686 0.655 0.694 144,484 0.6860 4.82%
2021-08-10 0 0.830 0.830 0.840 0.820 0.840 208,000 172,160 0.8277 0.655 0.655 0.663 0.647 0.663 263,620 0.6531 0.00%
2021-08-09 0 0.830 0.820 0.830 0.750 0.850 960,000 780,840 0.8134 0.655 0.647 0.655 0.592 0.671 1,216,709 0.6418 -2.35%
2021-08-06 0 0.850 0.840 0.880 0.840 0.880 12,000 10,220 0.8517 0.671 0.663 0.694 0.663 0.694 15,209 0.6720 -3.41%
2021-08-05 0 0.880 0.870 0.880 0.870 0.880 24,000 20,920 0.8717 0.694 0.686 0.694 0.686 0.694 30,418 0.6878 3.53%
2021-08-04 0 0.850 0.850 0.870 0.850 0.880 244,000 209,800 0.8598 0.671 0.671 0.686 0.671 0.694 309,247 0.6784 -3.41%
2021-08-03 0 0.880 0.860 0.880 0.880 0.890 50,000 44,200 0.8840 0.694 0.679 0.694 0.694 0.702 63,370 0.6975 0.00%
2021-08-02 0 0.880 0.880 0.890 0.860 0.890 77,600 67,504 0.8699 0.694 0.694 0.702 0.679 0.702 98,351 0.6864 1.15%
2021-07-30 0 0.870 0.870 0.890 0.860 0.920 169,400 148,804 0.8784 0.686 0.686 0.702 0.679 0.726 214,698 0.6931 0.00%
2021-07-29 0 0.870 0.860 0.880 0.850 0.880 318,000 271,980 0.8553 0.686 0.679 0.694 0.671 0.694 403,035 0.6748 2.35%
2021-07-28 0 0.850 0.850 0.880 0.850 0.880 1,498,379 1,278,520 0.8533 0.671 0.671 0.694 0.671 0.694 1,899,053 0.6732 -3.41%
2021-07-27 0 0.880 0.880 0.890 0.850 0.930 142,000 124,900 0.8796 0.694 0.694 0.702 0.671 0.734 179,972 0.6940 -1.12%
2021-07-26 0 0.890 0.870 0.900 0.880 0.910 308,000 277,960 0.9025 0.702 0.686 0.710 0.694 0.718 390,361 0.7121 -2.20%
2021-07-23 0 0.910 0.910 0.920 0.900 0.920 300,000 273,520 0.9117 0.718 0.718 0.726 0.710 0.726 380,222 0.7194 1.11%
2021-07-22 0 0.900 0.890 0.920 0.880 0.920 450,000 402,800 0.8951 0.710 0.702 0.726 0.694 0.726 570,332 0.7063 1.12%
2021-07-21 0 0.890 0.880 0.900 0.890 0.950 290,000 259,720 0.8956 0.702 0.694 0.710 0.702 0.750 367,547 0.7066 0.00%
2021-07-20 0 0.890 0.880 0.890 0.880 0.900 144,000 128,280 0.8908 0.702 0.694 0.702 0.694 0.710 182,506 0.7029 -3.26%
2021-07-19 0 0.920 0.900 0.920 0.880 0.920 604,000 541,020 0.8957 0.726 0.710 0.726 0.694 0.726 765,513 0.7067 3.37%
2021-07-16 0 0.890 0.880 0.890 0.850 0.900 4,558,000 3,894,980 0.8545 0.702 0.694 0.702 0.671 0.710 5,776,832 0.6742 8.54%
2021-07-15 0 0.820 0.820 0.850 0.820 0.960 2,909,600 2,577,032 0.8857 0.647 0.647 0.671 0.647 0.757 3,687,642 0.6988 -19.61%
2021-07-14 0 1.520 1.510 1.520 1.500 1.550 2,842,600 4,299,429 1.5125 0.805 0.799 0.805 0.794 0.821 5,368,768 0.8008 0.00%
2021-07-13 0 1.520 1.500 1.530 1.470 1.550 5,880,000 8,835,460 1.5026 0.805 0.794 0.810 0.778 0.821 11,105,450 0.7956 2.01%
2021-07-12 0 1.490 1.480 1.500 1.470 1.500 1,348,000 2,011,760 1.4924 0.789 0.784 0.794 0.778 0.794 2,545,943 0.7902 0.68%
2021-07-09 0 1.480 1.470 1.480 1.450 1.480 1,094,000 1,615,780 1.4769 0.784 0.778 0.784 0.768 0.784 2,066,218 0.7820 0.68%
2021-07-08 0 1.470 1.470 1.480 1.460 1.490 548,000 806,520 1.4718 0.778 0.778 0.784 0.773 0.789 1,034,998 0.7792 -0.68%
2021-07-07 0 1.480 1.480 1.490 1.470 1.490 628,000 927,020 1.4761 0.784 0.784 0.789 0.778 0.789 1,186,092 0.7816 -0.67%
2021-07-06 0 1.490 1.480 1.490 1.430 1.500 1,330,800 1,975,812 1.4847 0.789 0.784 0.789 0.757 0.794 2,513,458 0.7861 1.36%
2021-07-05 0 1.470 1.460 1.470 1.450 1.470 362,000 530,120 1.4644 0.778 0.773 0.778 0.768 0.778 683,703 0.7754 0.00%
2021-07-02 0 1.470 1.460 1.470 1.420 1.470 274,000 397,620 1.4512 0.778 0.773 0.778 0.752 0.778 517,499 0.7683 0.68%
2021-06-30 0 1.460 1.450 1.460 1.430 1.490 542,000 794,000 1.4649 0.773 0.768 0.773 0.757 0.789 1,023,666 0.7756 -2.01%
2021-06-29 0 1.490 1.470 1.490 1.430 1.500 522,000 765,400 1.4663 0.789 0.778 0.789 0.757 0.794 985,892 0.7764 0.00%
2021-06-28 0 1.490 1.470 1.490 1.460 1.500 640,000 947,340 1.4802 0.789 0.778 0.789 0.773 0.794 1,208,757 0.7837 0.68%
2021-06-25 0 1.480 1.480 1.490 1.480 1.500 764,000 1,140,500 1.4928 0.784 0.784 0.789 0.784 0.794 1,442,953 0.7904 -0.67%
2021-06-24 0 1.490 1.460 1.490 1.460 1.490 752,000 1,111,000 1.4774 0.789 0.773 0.789 0.773 0.789 1,420,289 0.7822 0.00%
2021-06-23 0 1.490 1.470 1.490 1.470 1.500 2,830,400 4,231,720 1.4951 0.789 0.778 0.789 0.778 0.794 5,345,726 0.7916 0.00%
2021-06-22 0 1.490 1.480 1.490 1.470 1.490 270,000 399,580 1.4799 0.789 0.784 0.789 0.778 0.789 509,944 0.7836 0.00%
2021-06-21 0 1.490 1.490 1.500 1.470 1.500 948,000 1,408,800 1.4861 0.789 0.789 0.794 0.778 0.794 1,790,471 0.7868 0.68%
2021-06-18 0 1.480 1.480 1.490 1.470 1.500 582,000 865,880 1.4878 0.784 0.784 0.789 0.778 0.794 1,099,213 0.7877 0.68%
2021-06-17 0 1.470 1.470 1.480 1.440 1.500 1,172,000 1,731,400 1.4773 0.778 0.778 0.784 0.762 0.794 2,213,535 0.7822 2.08%
2021-06-16 0 1.440 1.430 1.440 1.430 1.470 621,722 899,165 1.4462 0.762 0.757 0.762 0.757 0.778 1,174,235 0.7657 0.70%
2021-06-15 0 1.430 1.420 1.430 1.410 1.450 1,200,000 1,710,440 1.4254 0.757 0.752 0.757 0.747 0.768 2,266,418 0.7547 1.42%
2021-06-11 0 1.410 1.400 1.410 1.380 1.410 860,000 1,198,520 1.3936 0.747 0.741 0.747 0.731 0.747 1,624,267 0.7379 1.44%
2021-06-10 0 1.390 1.380 1.390 1.380 1.410 403,000 560,370 1.3905 0.736 0.731 0.736 0.731 0.747 761,139 0.7362 -0.71%
2021-06-09 0 1.400 1.400 1.410 1.390 1.410 190,000 266,400 1.4021 0.741 0.741 0.747 0.736 0.747 358,850 0.7424 0.72%
2021-06-08 0 1.390 1.380 1.400 1.370 1.390 1,112,000 1,537,260 1.3824 0.736 0.731 0.741 0.725 0.736 2,100,214 0.7320 2.21%
2021-06-07 0 1.360 1.360 1.390 1.360 1.390 340,000 467,200 1.3741 0.720 0.720 0.736 0.720 0.736 642,152 0.7276 -2.16%
2021-06-04 0 1.390 1.390 1.400 1.370 1.410 318,400 441,700 1.3872 0.736 0.736 0.741 0.725 0.747 601,356 0.7345 0.00%
2021-06-03 0 1.390 1.390 1.410 1.380 1.420 1,155,000 1,611,100 1.3949 0.736 0.736 0.747 0.731 0.752 2,181,428 0.7386 -0.71%
2021-06-02 0 1.400 1.380 1.400 1.370 1.420 405,000 564,470 1.3938 0.741 0.731 0.741 0.725 0.752 764,916 0.7380 1.45%
2021-06-01 0 1.380 1.380 1.390 1.330 1.420 1,673,800 2,310,650 1.3805 0.731 0.731 0.736 0.704 0.752 3,161,276 0.7309 -2.82%
2021-05-31 0 1.420 1.410 1.420 1.320 1.420 3,957,000 5,479,722 1.3848 0.752 0.747 0.752 0.699 0.752 7,473,515 0.7332 6.77%
2021-05-28 0 1.330 1.330 1.340 1.270 1.350 3,508,800 4,615,014 1.3153 0.704 0.704 0.709 0.672 0.715 6,627,008 0.6964 4.72%
2021-05-27 0 1.270 1.250 1.260 1.230 1.270 1,994,000 2,502,460 1.2550 0.672 0.662 0.667 0.651 0.672 3,766,032 0.6645 1.60%
2021-05-26 0 1.250 1.250 1.270 1.210 1.290 3,554,200 4,475,562 1.2592 0.662 0.662 0.672 0.641 0.683 6,712,754 0.6667 1.63%
2021-05-25 0 1.230 1.210 1.220 1.120 1.320 5,916,400 7,350,804 1.2424 0.651 0.641 0.646 0.593 0.699 11,174,199 0.6578 25.51%
2021-05-24 0 0.980 0.930 0.980 0.950 0.980 84,000 81,120 0.9657 0.519 0.492 0.519 0.503 0.519 158,649 0.5113 3.16%
2021-05-21 0 0.950 0.950 0.980 0.900 0.950 190,000 176,220 0.9275 0.503 0.503 0.519 0.477 0.503 358,850 0.4911 4.40%
2021-05-20 0 0.910 0.900 0.940 - - 0 0 - 0.482 0.477 0.498 - - 0 - 1.11%
2021-05-18 0 0.900 0.900 0.940 0.900 0.930 14,000 12,660 0.9043 0.477 0.477 0.498 0.477 0.492 26,442 0.4788 0.00%
2021-05-17 0 0.900 0.900 0.930 - - 0 0 - 0.477 0.477 0.492 - - 0 - 0.00%
2021-05-14 0 0.900 0.900 0.920 0.900 0.910 104,000 93,840 0.9023 0.477 0.477 0.487 0.477 0.482 196,423 0.4777 -2.17%
2021-05-13 0 0.920 0.910 0.930 - - 0 0 - 0.487 0.482 0.492 - - 0 - 0.00%
2021-05-12 0 0.920 0.910 0.920 0.920 0.930 72,000 66,360 0.9217 0.487 0.482 0.487 0.487 0.492 135,985 0.4880 0.00%
2021-05-11 0 0.920 0.920 0.930 0.920 0.920 4,000 3,680 0.9200 0.487 0.487 0.492 0.487 0.487 7,555 0.4871 -1.08%
2021-05-10 0 0.930 0.920 0.930 - - 0 0 - 0.492 0.487 0.492 - - 0 - 0.00%
2021-05-07 0 0.930 0.910 0.930 - - 0 0 - 0.492 0.482 0.492 - - 0 - 0.00%
2021-05-06 0 0.930 0.920 0.940 0.930 0.930 4,000 3,720 0.9300 0.492 0.487 0.498 0.492 0.492 7,555 0.4924 -2.11%
2021-05-05 0 0.950 0.930 0.960 0.930 0.950 4,000 3,760 0.9400 0.503 0.492 0.508 0.492 0.503 7,555 0.4977 0.00%
2021-05-04 0 0.950 0.930 0.950 0.930 0.960 55,000 51,390 0.9344 0.503 0.492 0.503 0.492 0.508 103,878 0.4947 1.06%
2021-05-03 0 0.940 0.930 0.960 0.930 0.940 54,000 50,560 0.9363 0.498 0.492 0.508 0.492 0.498 101,989 0.4957 1.08%
2021-04-30 0 0.930 0.910 0.930 - - 0 0 - 0.492 0.482 0.492 - - 0 - 0.00%
2021-04-29 0 0.930 0.910 0.930 0.930 0.930 34,000 31,620 0.9300 0.492 0.482 0.492 0.492 0.492 64,215 0.4924 0.00%
2021-04-28 0 0.930 0.920 0.940 0.930 0.930 16,000 14,880 0.9300 0.492 0.487 0.498 0.492 0.492 30,219 0.4924 -1.06%
2021-04-27 0 0.940 0.920 0.940 - - 0 0 - 0.498 0.487 0.498 - - 0 - 0.00%
2021-04-26 0 0.940 0.920 0.940 0.940 0.940 24,000 22,560 0.9400 0.498 0.487 0.498 0.498 0.498 45,328 0.4977 0.00%
2021-04-23 0 0.940 0.930 0.940 - - 0 0 - 0.498 0.492 0.498 - - 0 - 0.00%
2021-04-22 0 0.940 0.930 0.940 0.930 0.940 82,000 76,280 0.9302 0.498 0.492 0.498 0.492 0.498 154,872 0.4925 1.08%
2021-04-21 0 0.930 0.920 0.930 0.930 0.940 64,000 59,560 0.9306 0.492 0.487 0.492 0.492 0.498 120,876 0.4927 -3.12%
2021-04-20 0 0.960 0.930 0.960 0.920 0.960 74,000 68,220 0.9219 0.508 0.492 0.508 0.487 0.508 139,762 0.4881 3.23%
2021-04-19 0 0.930 0.910 0.930 0.920 0.940 27,000 25,080 0.9289 0.492 0.482 0.492 0.487 0.498 50,994 0.4918 3.33%
2021-04-16 0 0.900 0.900 0.920 0.900 0.930 286,600 260,028 0.9073 0.477 0.477 0.487 0.477 0.492 541,296 0.4804 -2.17%
2021-04-15 0 0.920 0.910 0.920 0.900 0.920 202,000 182,700 0.9045 0.487 0.482 0.487 0.477 0.487 381,514 0.4789 0.00%
2021-04-14 0 0.920 0.910 0.930 0.900 0.920 63,000 57,070 0.9059 0.487 0.482 0.492 0.477 0.487 118,987 0.4796 0.00%
2021-04-13 0 0.920 0.910 0.930 0.920 0.930 102,000 93,860 0.9202 0.487 0.482 0.492 0.487 0.492 192,646 0.4872 0.00%
2021-04-12 0 0.920 0.920 0.960 0.910 0.920 154,000 141,620 0.9196 0.487 0.487 0.508 0.482 0.487 290,857 0.4869 0.00%
2021-04-09 0 0.920 0.910 0.920 - - 0 0 - 0.487 0.482 0.487 - - 0 - 0.00%
2021-04-08 0 0.920 0.910 0.950 0.920 0.920 50,000 46,000 0.9200 0.487 0.482 0.503 0.487 0.487 94,434 0.4871 0.00%
2021-04-07 0 0.920 0.910 0.940 0.900 0.920 92,000 83,940 0.9124 0.487 0.482 0.498 0.477 0.487 173,759 0.4831 1.10%
2021-04-01 0 0.910 0.910 0.940 - - 0 0 - 0.482 0.482 0.498 - - 0 - 0.00%
2021-03-31 0 0.910 0.910 0.950 - - 0 0 - 0.482 0.482 0.503 - - 0 - 0.00%
2021-03-30 0 0.910 0.910 0.920 0.910 0.920 56,000 51,500 0.9196 0.482 0.482 0.487 0.482 0.487 105,766 0.4869 -1.09%
2021-03-29 0 0.920 0.920 0.940 0.900 0.920 532,000 484,140 0.9100 0.487 0.487 0.498 0.477 0.487 1,004,779 0.4818 0.00%
2021-03-26 0 0.920 0.910 0.920 0.900 0.920 4,330,400 3,940,632 0.9100 0.487 0.482 0.487 0.477 0.487 8,178,749 0.4818 0.00%
2021-03-25 0 0.920 0.920 0.950 0.910 0.920 62,000 56,920 0.9181 0.487 0.487 0.503 0.482 0.487 117,098 0.4861 1.10%
2021-03-24 0 0.910 0.920 0.950 - - 0 0 - 0.482 0.487 0.503 - - 0 - 0.00%
2021-03-23 0 0.910 0.910 0.960 0.910 0.920 42,000 38,620 0.9195 0.482 0.482 0.508 0.482 0.487 79,325 0.4869 -1.09%
2021-03-22 0 0.920 0.920 0.960 0.910 0.960 54,000 49,260 0.9122 0.487 0.487 0.508 0.482 0.508 101,989 0.4830 0.00%
2021-03-19 0 0.920 0.920 0.950 0.910 0.920 114,000 104,080 0.9130 0.487 0.487 0.503 0.482 0.487 215,310 0.4834 0.00%
2021-03-18 0 0.920 0.910 0.940 0.910 0.920 72,000 66,220 0.9197 0.487 0.482 0.498 0.482 0.487 135,985 0.4870 0.00%
2021-03-17 0 0.920 0.920 0.940 0.920 0.920 5,000 4,560 0.9120 0.487 0.487 0.498 0.487 0.487 9,443 0.4829 -1.08%
2021-03-16 0 0.930 0.920 0.950 - - 0 0 - 0.492 0.487 0.503 - - 0 - 0.00%
2021-03-15 0 0.930 0.930 0.950 0.920 0.960 10,000 9,280 0.9280 0.492 0.492 0.503 0.487 0.508 18,887 0.4913 0.00%
2021-03-12 0 0.930 0.930 0.940 0.920 0.960 171,000 158,860 0.9290 0.492 0.492 0.498 0.487 0.508 322,965 0.4919 0.00%
2021-03-11 0 0.930 0.920 0.930 0.910 0.930 117,200 108,488 0.9257 0.492 0.487 0.492 0.482 0.492 221,354 0.4901 2.20%
2021-03-10 0 0.910 0.910 0.920 0.910 0.920 1,332,000 1,212,140 0.9100 0.482 0.482 0.487 0.482 0.487 2,515,724 0.4818 2.25%
2021-03-09 0 0.890 0.890 0.900 0.880 0.900 160,000 143,860 0.8991 0.471 0.471 0.477 0.466 0.477 302,189 0.4761 0.00%
2021-03-08 0 0.890 0.880 0.890 0.870 0.890 16,000 14,180 0.8863 0.471 0.466 0.471 0.461 0.471 30,219 0.4692 0.00%
2021-03-05 0 0.890 0.870 0.890 0.860 0.890 34,000 29,540 0.8688 0.471 0.461 0.471 0.455 0.471 64,215 0.4600 1.14%
2021-03-04 0 0.880 0.870 0.880 0.860 0.880 6,200 5,382 0.8681 0.466 0.461 0.466 0.455 0.466 11,710 0.4596 -1.12%
2021-03-03 0 0.890 0.870 0.890 - - 1,800 1,522 0.8456 0.471 0.461 0.471 - - 3,400 0.4477 0.00%
2021-03-02 0 0.890 0.860 0.890 0.850 0.890 112,000 96,480 0.8614 0.471 0.455 0.471 0.450 0.471 211,532 0.4561 1.14%
2021-03-01 0 0.880 0.860 0.880 0.860 0.880 20,000 17,280 0.8640 0.466 0.455 0.466 0.455 0.466 37,774 0.4575 2.33%
2021-02-26 0 0.860 0.860 0.870 0.820 0.880 236,000 199,620 0.8458 0.455 0.455 0.461 0.434 0.466 445,729 0.4479 1.18%
2021-02-25 0 0.850 0.850 0.860 0.850 0.860 212,650 180,740 0.8499 0.450 0.450 0.455 0.450 0.455 401,628 0.4500 -1.16%
2021-02-24 0 0.860 0.850 0.860 0.850 0.870 400,000 340,060 0.8502 0.455 0.450 0.455 0.450 0.461 755,473 0.4501 0.00%
2021-02-23 0 0.860 0.850 0.860 0.850 0.860 300,000 255,040 0.8501 0.455 0.450 0.455 0.450 0.455 566,605 0.4501 1.18%
2021-02-22 0 0.850 0.850 0.870 0.850 0.860 2,578,800 2,192,008 0.8500 0.450 0.450 0.461 0.450 0.455 4,870,533 0.4501 -3.41%
2021-02-19 0 0.880 0.860 0.880 - - 0 0 - 0.466 0.455 0.466 - - 0 - 0.00%
2021-02-18 0 0.880 0.870 0.890 0.860 0.880 12,000 10,440 0.8700 0.466 0.461 0.471 0.455 0.466 22,664 0.4606 -1.12%
2021-02-17 0 0.890 0.860 0.890 0.890 0.890 20,000 17,800 0.8900 0.471 0.455 0.471 0.471 0.471 37,774 0.4712 0.00%
2021-02-16 0 0.890 0.870 0.890 0.870 0.890 31,000 27,130 0.8752 0.471 0.461 0.471 0.461 0.471 58,549 0.4634 2.30%
2021-02-11 0 0.870 0.860 0.880 0.850 0.880 148,000 127,260 0.8599 0.461 0.455 0.466 0.450 0.466 279,525 0.4553 1.16%
2021-02-10 0 0.860 0.860 0.880 - - 0 0 - 0.455 0.455 0.466 - - 0 - 0.00%
2021-02-09 0 0.860 0.850 0.870 0.850 0.880 152,000 129,920 0.8547 0.455 0.450 0.461 0.450 0.466 287,080 0.4526 -1.15%
2021-02-08 0 0.870 0.850 0.870 0.850 0.880 108,000 92,120 0.8530 0.461 0.450 0.461 0.450 0.466 203,978 0.4516 2.35%
2021-02-05 0 0.850 0.850 0.880 0.850 0.870 178,800 154,508 0.8641 0.450 0.450 0.466 0.450 0.461 337,696 0.4575 -2.30%
2021-02-04 0 0.870 0.870 0.890 - - 4,000 3,520 0.8800 0.461 0.461 0.471 - - 7,555 0.4659 0.00%
2021-02-03 0 0.870 0.850 0.870 0.850 0.870 276,000 235,400 0.8529 0.461 0.450 0.461 0.450 0.461 521,276 0.4516 0.00%
2021-02-02 0 0.870 0.870 0.890 - - 0 0 - 0.461 0.461 0.471 - - 0 - 0.00%
2021-02-01 0 0.870 0.870 0.890 0.870 0.870 26,000 22,620 0.8700 0.461 0.461 0.471 0.461 0.461 49,106 0.4606 -3.33%
2021-01-29 0 0.900 0.870 0.900 0.880 0.900 28,000 25,140 0.8979 0.477 0.461 0.477 0.466 0.477 52,883 0.4754 2.27%
2021-01-28 0 0.880 0.850 0.880 0.860 0.880 34,000 29,280 0.8612 0.466 0.450 0.466 0.455 0.466 64,215 0.4560 -1.12%
2021-01-27 0 0.890 0.860 0.900 0.870 0.890 46,200 40,672 0.8803 0.471 0.455 0.477 0.461 0.471 87,257 0.4661 -1.11%
2021-01-26 0 0.900 0.870 0.900 0.900 0.900 70,000 63,000 0.9000 0.477 0.461 0.477 0.477 0.477 132,208 0.4765 0.00%
2021-01-25 0 0.900 0.880 0.900 - - 0 0 - 0.477 0.466 0.477 - - 0 - 0.00%
2021-01-22 0 0.900 0.880 0.900 0.870 0.900 4,000 3,540 0.8850 0.477 0.466 0.477 0.461 0.477 7,555 0.4686 2.27%
2021-01-21 0 0.880 0.880 0.910 0.880 0.920 42,000 37,040 0.8819 0.466 0.466 0.482 0.466 0.487 79,325 0.4669 1.15%
2021-01-20 0 0.870 0.850 0.900 0.870 0.920 64,800 56,732 0.8755 0.461 0.450 0.477 0.461 0.487 122,387 0.4635 0.00%
2021-01-19 0 0.870 0.870 0.900 0.850 0.890 66,800 57,316 0.8580 0.461 0.461 0.477 0.450 0.471 126,164 0.4543 0.00%
2021-01-18 0 0.870 0.850 0.870 0.850 0.870 122,000 104,020 0.8526 0.461 0.450 0.461 0.450 0.461 230,419 0.4514 0.00%
2021-01-15 0 0.870 0.870 0.890 0.850 0.870 442,000 377,100 0.8532 0.461 0.461 0.471 0.450 0.461 834,797 0.4517 0.00%
2021-01-14 0 0.870 0.860 0.870 0.850 0.870 18,000 15,380 0.8544 0.461 0.455 0.461 0.450 0.461 33,996 0.4524 0.00%
2021-01-13 0 0.870 0.860 0.870 0.870 0.870 52,000 45,240 0.8700 0.461 0.455 0.461 0.461 0.461 98,211 0.4606 -1.14%
2021-01-12 0 0.880 0.860 0.880 0.860 0.880 60,000 52,120 0.8687 0.466 0.455 0.466 0.455 0.466 113,321 0.4599 0.00%
2021-01-11 0 0.880 0.850 0.880 - - 0 0 - 0.466 0.450 0.466 - - 0 - -1.12%
2021-01-08 0 0.890 0.860 0.890 0.860 0.900 36,000 31,400 0.8722 0.471 0.455 0.471 0.455 0.477 67,993 0.4618 3.49%
2021-01-07 0 0.860 0.860 0.900 0.860 0.890 46,000 40,400 0.8783 0.455 0.455 0.477 0.455 0.471 86,879 0.4650 -2.27%
2021-01-06 0 0.880 0.880 0.890 0.860 0.990 1,978,000 1,785,940 0.9029 0.466 0.466 0.471 0.455 0.524 3,735,813 0.4781 2.33%
2021-01-05 0 0.860 0.850 0.860 0.850 0.860 5,236,800 4,453,608 0.8504 0.455 0.450 0.455 0.450 0.455 9,890,650 0.4503 3.61%
2021-01-04 0 0.830 0.830 0.850 0.800 0.830 110,000 89,940 0.8176 0.439 0.439 0.450 0.424 0.439 207,755 0.4329 0.00%
2020-12-31 0 0.830 0.820 0.830 0.830 0.850 22,000 18,300 0.8318 0.439 0.434 0.439 0.439 0.450 41,551 0.4404 -1.19%
2020-12-30 0 0.840 0.800 0.840 - - 0 0 - 0.445 0.424 0.445 - - 0 - -1.18%
2020-12-29 0 0.850 0.810 0.850 - - 0 0 - 0.450 0.429 0.450 - - 0 - 0.00%
2020-12-28 0 0.850 0.810 0.850 0.810 0.850 66,000 55,220 0.8367 0.450 0.429 0.450 0.429 0.450 124,653 0.4430 0.00%
2020-12-24 0 0.850 0.830 0.850 - - 0 0 - 0.450 0.439 0.450 - - 0 - 0.00%
2020-12-23 0 0.850 0.810 0.850 - - 0 0 - 0.450 0.429 0.450 - - 0 - 0.00%
2020-12-22 0 0.850 0.800 0.850 0.860 0.860 14,000 12,040 0.8600 0.450 0.424 0.450 0.455 0.455 26,442 0.4553 0.00%
2020-12-21 0 0.850 0.800 0.850 0.800 0.850 18,000 14,900 0.8278 0.450 0.424 0.450 0.424 0.450 33,996 0.4383 6.25%
2020-12-18 0 0.800 0.790 0.800 0.780 0.800 2,699,000 2,139,090 0.7925 0.424 0.418 0.424 0.413 0.424 5,097,553 0.4196 2.56%
2020-12-17 0 0.780 0.780 0.790 0.780 0.790 3,417,000 2,665,300 0.7800 0.413 0.413 0.418 0.413 0.418 6,453,627 0.4130 2.63%
2020-12-16 0 0.760 0.760 0.770 0.760 0.780 596,000 459,040 0.7702 0.402 0.402 0.408 0.402 0.413 1,125,655 0.4078 0.00%
2020-12-15 0 0.760 0.760 0.790 - - 0 0 - 0.402 0.402 0.418 - - 0 - 0.00%
2020-12-14 0 0.760 0.750 0.760 - - 0 0 - 0.402 0.397 0.402 - - 0 - -1.30%
2020-12-11 0 0.770 0.750 0.770 - - 0 0 - 0.408 0.397 0.408 - - 0 - 0.00%
2020-12-10 0 0.770 0.750 0.780 - - 0 0 - 0.408 0.397 0.413 - - 0 - 0.00%
2020-12-09 0 0.770 0.750 0.770 - - 200 146 0.7300 0.408 0.397 0.408 - - 378 0.3865 0.00%
2020-12-08 0 0.770 0.750 0.770 - - 0 0 - 0.408 0.397 0.408 - - 0 - 0.00%
2020-12-07 0 0.770 0.740 0.770 0.740 0.770 54,000 40,020 0.7411 0.408 0.392 0.408 0.392 0.408 101,989 0.3924 4.05%
2020-12-04 0 0.740 0.740 0.780 0.740 0.740 44,000 32,560 0.7400 0.392 0.392 0.413 0.392 0.392 83,102 0.3918 -1.33%
2020-12-03 0 0.750 0.730 0.750 0.750 0.750 16,000 12,000 0.7500 0.397 0.387 0.397 0.397 0.397 30,219 0.3971 0.00%
2020-12-02 0 0.750 0.750 0.760 0.750 0.760 170,600 129,338 0.7581 0.397 0.397 0.402 0.397 0.402 322,209 0.4014 -1.32%
2020-12-01 0 0.760 0.760 0.770 0.720 0.770 1,856,000 1,390,180 0.7490 0.402 0.402 0.408 0.381 0.408 3,505,394 0.3966 8.57%
2020-11-30 0 0.700 0.680 0.700 0.680 0.700 12,000 8,320 0.6933 0.371 0.360 0.371 0.360 0.371 22,664 0.3671 2.94%
2020-11-27 0 0.680 0.680 0.700 - - 0 0 - 0.360 0.360 0.371 - - 0 - 0.00%
2020-11-26 0 0.680 0.680 0.690 0.680 0.680 250,000 170,000 0.6800 0.360 0.360 0.365 0.360 0.360 472,171 0.3600 -2.86%
2020-11-25 0 0.700 0.680 0.700 0.680 0.720 182,000 123,840 0.6804 0.371 0.360 0.371 0.360 0.381 343,740 0.3603 0.00%
2020-11-24 0 0.700 0.690 0.720 0.690 0.700 44,000 30,660 0.6968 0.371 0.365 0.381 0.365 0.371 83,102 0.3689 0.00%
2020-11-23 0 0.700 0.680 0.700 - - 0 0 - 0.371 0.360 0.371 - - 0 - 0.00%
2020-11-20 0 0.700 0.680 0.700 0.680 0.720 44,000 30,440 0.6918 0.371 0.360 0.371 0.360 0.381 83,102 0.3663 4.48%
2020-11-19 0 0.670 0.670 0.680 0.670 0.680 139,600 93,556 0.6702 0.355 0.355 0.360 0.355 0.360 263,660 0.3548 -1.47%
2020-11-18 0 0.680 0.670 0.710 - - 0 0 - 0.360 0.355 0.376 - - 0 - 0.00%
2020-11-17 0 0.680 0.680 0.710 - - 0 0 - 0.360 0.360 0.376 - - 0 - 0.00%
2020-11-16 0 0.680 0.670 0.700 0.670 0.700 6,000 4,100 0.6833 0.360 0.355 0.371 0.355 0.371 11,332 0.3618 -1.45%
2020-11-13 0 0.690 0.680 0.700 - - 0 0 - 0.365 0.360 0.371 - - 0 - 0.00%
2020-11-12 0 0.690 0.680 0.700 - - 0 0 - 0.365 0.360 0.371 - - 0 - 0.00%
2020-11-11 0 0.690 0.670 0.700 0.670 0.690 78,000 52,380 0.6715 0.365 0.355 0.371 0.355 0.365 147,317 0.3556 2.99%
2020-11-10 0 0.670 0.670 0.680 0.670 0.680 562,000 376,480 0.6699 0.355 0.355 0.360 0.355 0.360 1,061,439 0.3547 0.00%
2020-11-09 0 0.670 0.670 0.680 0.660 0.680 7,208,000 4,828,880 0.6699 0.355 0.355 0.360 0.349 0.360 13,613,620 0.3547 3.08%
2020-11-06 0 0.700 0.700 0.720 0.670 0.720 570,000 385,660 0.6766 0.344 0.344 0.354 0.329 0.354 1,159,360 0.3326 0.00%
2020-11-05 0 0.700 0.680 0.700 0.670 0.710 96,000 65,280 0.6800 0.344 0.334 0.344 0.329 0.349 195,261 0.3343 1.45%
2020-11-04 0 0.690 0.680 0.690 0.670 0.720 16,000 11,080 0.6925 0.339 0.334 0.339 0.329 0.354 32,543 0.3405 2.99%
2020-11-03 0 0.670 0.670 0.680 0.670 0.710 426,000 287,240 0.6743 0.329 0.329 0.334 0.329 0.349 866,469 0.3315 -1.47%
2020-11-02 0 0.680 0.680 0.700 0.680 0.720 192,000 132,260 0.6889 0.334 0.334 0.344 0.334 0.354 390,521 0.3387 0.00%
2020-10-30 0 0.680 0.680 0.690 0.670 0.700 1,975,200 1,328,540 0.6726 0.334 0.334 0.339 0.329 0.344 4,017,488 0.3307 3.03%
2020-10-29 0 0.660 0.650 0.660 0.660 0.660 30,000 19,800 0.6600 0.324 0.320 0.324 0.324 0.324 61,019 0.3245 0.00%
2020-10-28 0 0.660 0.630 0.670 0.600 0.660 388,000 245,580 0.6329 0.324 0.310 0.329 0.295 0.324 789,179 0.3112 10.00%
2020-10-27 0 0.600 0.600 0.630 0.600 0.620 122,000 73,280 0.6007 0.295 0.295 0.310 0.295 0.305 248,144 0.2953 -1.64%
2020-10-23 0 0.610 0.610 0.630 0.600 0.620 677,800 409,802 0.6046 0.300 0.300 0.310 0.295 0.305 1,378,622 0.2973 0.00%
2020-10-22 0 0.610 0.610 0.620 0.610 0.620 316,400 195,016 0.6164 0.300 0.300 0.305 0.300 0.305 643,547 0.3030 -1.61%
2020-10-21 0 0.620 0.620 0.640 0.620 0.620 200,000 124,000 0.6200 0.305 0.305 0.315 0.305 0.305 406,793 0.3048 -3.12%
2020-10-20 0 0.640 0.620 0.640 - - 0 0 - 0.315 0.305 0.315 - - 0 - -1.54%
2020-10-19 0 0.650 0.630 0.650 0.650 0.650 100,000 65,000 0.6500 0.320 0.310 0.320 0.320 0.320 203,397 0.3196 0.00%
2020-10-16 0 0.650 0.630 0.650 0.650 0.650 80,000 52,000 0.6500 0.320 0.310 0.320 0.320 0.320 162,717 0.3196 0.00%
2020-10-15 0 0.650 0.620 0.650 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2020-10-14 0 0.650 0.610 0.650 0.620 0.650 312,000 193,500 0.6202 0.320 0.300 0.320 0.305 0.320 634,597 0.3049 1.56%
2020-10-12 0 0.640 0.620 0.690 0.640 0.640 2,000 1,280 0.6400 0.315 0.305 0.339 0.315 0.315 4,068 0.3147 3.23%
2020-10-09 0 0.620 0.620 0.680 0.610 0.620 40,000 24,600 0.6150 0.305 0.305 0.334 0.300 0.305 81,359 0.3024 0.00%
2020-10-08 0 0.620 0.620 0.650 0.600 0.600 120,000 72,000 0.6000 0.305 0.305 0.320 0.295 0.295 244,076 0.2950 -4.62%
2020-10-07 0 0.650 0.620 0.650 0.620 0.650 44,000 27,400 0.6227 0.320 0.305 0.320 0.305 0.320 89,494 0.3062 4.84%
2020-10-06 0 0.620 0.620 0.670 0.590 0.600 1,030,000 617,820 0.5998 0.305 0.305 0.329 0.290 0.295 2,094,984 0.2949 -1.59%
2020-10-05 0 0.630 0.620 0.680 - - 0 0 - 0.310 0.305 0.334 - - 0 - 0.00%
2020-09-30 0 0.630 0.600 0.650 - - 0 0 - 0.310 0.295 0.320 - - 0 - 0.00%
2020-09-29 0 0.630 0.600 0.640 0.620 0.640 194,800 124,196 0.6376 0.310 0.295 0.315 0.305 0.315 396,216 0.3135 1.61%
2020-09-28 0 0.620 0.620 0.670 - - 0 0 - 0.305 0.305 0.329 - - 0 - 0.00%
2020-09-25 0 0.620 0.620 0.680 0.620 0.620 30,000 18,600 0.6200 0.305 0.305 0.334 0.305 0.305 61,019 0.3048 0.00%
2020-09-24 0 0.620 0.620 0.640 0.580 0.590 31,000 18,240 0.5884 0.305 0.305 0.315 0.285 0.290 63,053 0.2893 0.00%
2020-09-23 0 0.620 0.620 0.650 0.610 0.690 9,536,000 5,910,620 0.6198 0.305 0.305 0.320 0.300 0.339 19,395,893 0.3047 -3.12%
2020-09-22 0 0.640 0.640 0.660 0.630 0.640 152,000 97,200 0.6395 0.315 0.315 0.324 0.310 0.315 309,163 0.3144 0.00%
2020-09-21 0 0.640 0.640 0.660 0.640 0.640 100,000 64,000 0.6400 0.315 0.315 0.324 0.315 0.315 203,397 0.3147 -1.54%
2020-09-18 0 0.650 0.620 0.650 - - 1,200 702 0.5850 0.320 0.305 0.320 - - 2,441 0.2876 0.00%
2020-09-17 0 0.650 0.650 0.660 0.650 0.650 20,000 13,000 0.6500 0.320 0.320 0.324 0.320 0.320 40,679 0.3196 -1.52%
2020-09-16 0 0.660 0.650 0.660 0.640 0.660 476,000 305,180 0.6411 0.324 0.320 0.324 0.315 0.324 968,167 0.3152 0.00%
2020-09-15 0 0.660 0.660 0.670 0.660 0.660 4,000 2,640 0.6600 0.324 0.324 0.329 0.324 0.324 8,136 0.3245 0.00%
2020-09-14 0 0.660 0.650 0.660 0.650 0.660 66,000 43,020 0.6518 0.324 0.320 0.324 0.320 0.324 134,242 0.3205 -1.49%
2020-09-11 0 0.670 0.660 0.670 - - 0 0 - 0.329 0.324 0.329 - - 0 - 0.00%
2020-09-10 0 0.670 0.660 0.670 0.670 0.670 16,000 10,720 0.6700 0.329 0.324 0.329 0.329 0.329 32,543 0.3294 1.52%
2020-09-09 0 0.660 0.660 0.680 0.650 0.660 214,000 140,240 0.6553 0.324 0.324 0.334 0.320 0.324 435,269 0.3222 0.00%
2020-09-08 0 0.660 0.660 0.670 0.640 0.660 484,000 314,060 0.6489 0.324 0.324 0.329 0.315 0.324 984,439 0.3190 -1.49%
2020-09-07 0 0.670 0.660 0.670 - - 0 0 - 0.329 0.324 0.329 - - 0 - 0.00%
2020-09-04 0 0.670 0.650 0.670 - - 0 0 - 0.329 0.320 0.329 - - 0 - 0.00%
2020-09-03 0 0.670 0.660 0.670 - - 0 0 - 0.329 0.324 0.329 - - 0 - 0.00%
2020-09-02 0 0.670 0.660 0.670 0.660 0.670 42,000 28,080 0.6686 0.329 0.324 0.329 0.324 0.329 85,427 0.3287 1.52%
2020-09-01 0 0.660 0.660 0.670 0.660 0.680 426,000 281,420 0.6606 0.324 0.324 0.329 0.324 0.334 866,469 0.3248 -2.94%
2020-08-31 0 0.680 0.660 0.670 - - 0 0 - 0.334 0.324 0.329 - - 0 - 0.00%
2020-08-28 0 0.680 0.660 0.680 0.670 0.680 504,000 337,720 0.6701 0.334 0.324 0.334 0.329 0.334 1,025,119 0.3294 1.49%
2020-08-27 0 0.670 0.660 0.670 0.670 0.670 14,000 9,380 0.6700 0.329 0.324 0.329 0.329 0.329 28,476 0.3294 0.00%
2020-08-26 0 0.670 0.660 0.670 0.660 0.670 348,000 232,980 0.6695 0.329 0.324 0.329 0.324 0.329 707,820 0.3292 0.00%
2020-08-25 0 0.670 0.650 0.670 0.660 0.670 56,178 37,197 0.6621 0.329 0.320 0.329 0.324 0.329 114,264 0.3255 1.52%
2020-08-24 0 0.660 0.660 0.670 0.660 0.680 533,400 355,756 0.6670 0.324 0.324 0.329 0.324 0.334 1,084,917 0.3279 -5.71%
2020-08-21 0 0.700 0.690 0.700 - - 1,800 1,206 0.6700 0.344 0.339 0.344 - - 3,661 0.3294 -1.41%
2020-08-20 0 0.710 0.680 0.710 0.710 0.710 2,000 1,420 0.7100 0.349 0.334 0.349 0.349 0.349 4,068 0.3491 0.00%
2020-08-19 0 0.710 0.700 0.730 0.670 0.710 1,791,200 1,248,896 0.6972 0.349 0.344 0.359 0.329 0.349 3,643,239 0.3428 2.90%
2020-08-18 0 0.690 0.680 0.710 - - 0 0 - 0.339 0.334 0.349 - - 0 - 0.00%
2020-08-17 0 0.690 0.670 0.710 - - 0 0 - 0.339 0.329 0.349 - - 0 - 0.00%
2020-08-14 0 0.690 0.670 0.710 - - 0 0 - 0.339 0.329 0.349 - - 0 - 0.00%
2020-08-13 0 0.690 0.690 0.700 0.690 0.730 166,000 114,640 0.6906 0.339 0.339 0.344 0.339 0.359 337,638 0.3395 1.47%
2020-08-12 0 0.680 0.690 0.710 0.680 0.710 79,400 54,850 0.6908 0.334 0.339 0.349 0.334 0.349 161,497 0.3396 -1.45%
2020-08-11 0 0.690 0.680 0.690 0.660 0.690 78,000 52,180 0.6690 0.339 0.334 0.339 0.324 0.339 158,649 0.3289 4.55%
2020-08-10 0 0.660 0.660 0.680 - - 0 0 - 0.324 0.324 0.334 - - 0 - 1.54%
2020-08-07 0 0.650 0.650 0.660 0.650 0.650 7,000 4,610 0.6586 0.320 0.320 0.324 0.320 0.320 14,238 0.3238 -1.52%
2020-08-06 0 0.660 0.660 0.670 0.640 0.670 1,182,400 766,696 0.6484 0.324 0.324 0.329 0.315 0.329 2,404,961 0.3188 -5.71%
2020-08-05 0 0.700 0.650 0.700 0.660 0.720 18,600 12,524 0.6733 0.344 0.320 0.344 0.324 0.354 37,832 0.3310 4.48%
2020-08-04 0 0.670 0.670 0.690 0.660 0.700 105,400 70,996 0.6736 0.329 0.329 0.339 0.324 0.344 214,380 0.3312 -4.29%
2020-08-03 0 0.700 0.660 0.700 0.660 0.700 206,000 136,160 0.6610 0.344 0.324 0.344 0.324 0.344 418,997 0.3250 2.94%
2020-07-31 0 0.680 0.670 0.690 0.670 0.680 318,000 214,180 0.6735 0.334 0.329 0.339 0.329 0.334 646,801 0.3311 0.00%
2020-07-30 0 0.680 0.680 0.690 0.670 0.700 20,000 13,620 0.6810 0.334 0.334 0.339 0.329 0.344 40,679 0.3348 0.00%
2020-07-29 0 0.680 0.680 0.690 0.660 0.680 536,000 360,460 0.6725 0.334 0.334 0.339 0.324 0.334 1,090,205 0.3306 0.00%
2020-07-28 0 0.680 0.680 0.690 0.660 0.680 906,000 599,680 0.6619 0.334 0.334 0.339 0.324 0.334 1,842,773 0.3254 3.03%
2020-07-27 0 0.660 0.660 0.670 0.660 0.660 44,000 29,040 0.6600 0.324 0.324 0.329 0.324 0.324 89,494 0.3245 0.00%
2020-07-24 0 0.660 0.630 0.660 0.620 0.660 225,178 146,217 0.6493 0.324 0.310 0.324 0.305 0.324 458,004 0.3192 0.00%
2020-07-23 0 0.660 0.630 0.660 0.610 0.660 40,000 25,000 0.6250 0.324 0.310 0.324 0.300 0.324 81,359 0.3073 3.13%
2020-07-22 0 0.640 0.630 0.640 0.630 0.660 47,000 29,810 0.6343 0.315 0.310 0.315 0.310 0.324 95,596 0.3118 -3.03%
2020-07-21 0 0.660 0.660 0.670 0.630 0.660 110,000 71,180 0.6471 0.324 0.324 0.329 0.310 0.324 223,736 0.3181 0.00%
2020-07-20 0 0.660 0.650 0.670 - - 0 0 - 0.324 0.320 0.329 - - 0 - 0.00%
2020-07-17 0 0.660 0.650 0.660 - - 0 0 - 0.324 0.320 0.324 - - 0 - 0.00%
2020-07-16 0 0.660 0.630 0.680 0.640 0.660 778,000 503,020 0.6466 0.324 0.310 0.334 0.315 0.324 1,582,425 0.3179 3.13%
2020-07-15 0 0.640 0.620 0.640 0.620 0.640 44,000 27,620 0.6277 0.315 0.305 0.315 0.305 0.315 89,494 0.3086 0.00%
2020-07-14 0 0.640 0.610 0.640 0.610 0.760 768,000 486,080 0.6329 0.315 0.300 0.315 0.300 0.374 1,562,085 0.3112 3.23%
2020-07-13 0 0.620 0.600 0.620 0.590 0.620 410,800 243,568 0.5929 0.305 0.295 0.305 0.290 0.305 835,553 0.2915 0.00%
2020-07-10 0 0.620 0.610 0.620 - - 0 0 - 0.305 0.300 0.305 - - 0 - 0.00%
2020-07-09 0 0.620 0.610 0.620 0.600 0.620 1,038,400 624,108 0.6010 0.305 0.300 0.305 0.295 0.305 2,112,070 0.2955 3.33%
2020-07-08 0 0.600 0.600 0.610 0.590 0.600 880,400 523,460 0.5946 0.295 0.295 0.300 0.290 0.295 1,790,703 0.2923 1.69%
2020-07-07 0 0.590 0.590 0.600 0.580 0.620 1,885,000 1,128,090 0.5985 0.290 0.290 0.295 0.285 0.305 3,834,025 0.2942 -3.28%
2020-07-06 0 0.610 0.610 0.620 0.600 0.620 148,200 91,224 0.6155 0.300 0.300 0.305 0.295 0.305 301,434 0.3026 0.00%
2020-07-03 0 0.610 0.610 0.620 0.600 0.620 307,000 186,410 0.6072 0.300 0.300 0.305 0.295 0.305 624,427 0.2985 -1.61%
2020-07-02 0 0.620 0.610 0.620 0.580 0.620 636,000 380,500 0.5983 0.305 0.300 0.305 0.285 0.305 1,293,602 0.2941 3.33%
2020-06-30 0 0.600 0.580 0.600 0.580 0.620 3,050,000 1,820,220 0.5968 0.295 0.285 0.295 0.285 0.305 6,203,594 0.2934 -3.23%
2020-06-29 0 0.620 0.610 0.620 0.570 0.630 3,038,400 1,856,696 0.6111 0.305 0.300 0.305 0.280 0.310 6,180,000 0.3004 6.90%
2020-06-26 0 0.580 0.560 0.580 0.560 0.580 975,000 548,590 0.5627 0.285 0.275 0.285 0.275 0.285 1,983,116 0.2766 1.75%
2020-06-24 0 0.570 0.570 0.580 0.520 0.570 1,806,000 975,840 0.5403 0.280 0.280 0.285 0.256 0.280 3,673,341 0.2657 5.56%
2020-06-23 0 0.540 0.530 0.550 0.520 0.560 484,000 260,400 0.5380 0.265 0.261 0.270 0.256 0.275 984,439 0.2645 5.88%
2020-06-22 0 0.510 0.510 0.520 0.500 0.510 24,000 12,220 0.5092 0.251 0.251 0.256 0.246 0.251 48,815 0.2503 2.00%
2020-06-19 0 0.500 0.500 0.520 0.500 0.500 100,000 50,000 0.5000 0.246 0.246 0.256 0.246 0.246 203,397 0.2458 0.00%
2020-06-18 0 0.500 0.485 0.540 0.500 0.500 20,000 10,000 0.5000 0.246 0.238 0.265 0.246 0.246 40,679 0.2458 0.00%
2020-06-17 0 0.500 0.500 0.510 0.500 0.560 123,600 62,798 0.5081 0.246 0.246 0.251 0.246 0.275 251,398 0.2498 3.09%
2020-06-16 0 0.485 0.485 0.600 0.480 0.500 106,000 52,230 0.4927 0.238 0.238 0.295 0.236 0.246 215,600 0.2423 -3.00%
2020-06-15 0 0.500 0.485 0.530 - - 0 0 - 0.246 0.238 0.261 - - 0 - 0.00%
2020-06-12 0 0.500 0.500 0.520 0.485 0.485 2,000 970 0.4850 0.246 0.246 0.256 0.238 0.238 4,068 0.2385 0.00%
2020-06-11 0 0.500 0.495 0.520 - - 0 0 - 0.246 0.243 0.256 - - 0 - 0.00%
2020-06-10 0 0.500 0.490 0.500 0.490 0.500 17,000 8,455 0.4974 0.246 0.241 0.246 0.241 0.246 34,577 0.2445 -1.96%
2020-06-09 0 0.510 0.495 0.520 0.495 0.510 46,000 22,980 0.4996 0.251 0.243 0.256 0.243 0.251 93,562 0.2456 4.08%
2020-06-08 0 0.490 0.500 0.510 0.480 0.530 1,006,400 498,404 0.4952 0.241 0.246 0.251 0.236 0.261 2,046,983 0.2435 -2.00%
2020-06-05 0 0.500 0.500 0.510 0.480 0.510 1,276,000 627,450 0.4917 0.246 0.246 0.251 0.236 0.251 2,595,340 0.2418 8.70%
2020-06-04 0 0.460 0.460 0.465 0.455 0.470 86,000 39,530 0.4597 0.226 0.226 0.229 0.224 0.231 174,921 0.2260 4.55%
2020-06-03 0 0.440 0.430 0.440 0.440 0.450 394,800 173,752 0.4401 0.216 0.211 0.216 0.216 0.221 803,009 0.2164 0.00%
2020-06-02 0 0.440 0.435 0.440 0.430 0.440 440,000 193,110 0.4389 0.216 0.214 0.216 0.211 0.216 894,945 0.2158 -3.30%
2020-06-01 0 0.455 0.450 0.460 0.450 0.470 38,853 17,775 0.4575 0.224 0.221 0.226 0.221 0.231 79,026 0.2249 1.11%
2020-05-29 0 0.450 0.440 0.450 0.450 0.455 184,000 83,020 0.4512 0.221 0.216 0.221 0.221 0.224 374,250 0.2218 -1.10%
2020-05-28 0 0.455 0.440 0.455 0.440 0.475 300,000 136,840 0.4561 0.224 0.216 0.224 0.216 0.234 610,190 0.2243 -1.09%
2020-05-27 0 0.460 0.460 0.465 0.440 0.475 562,200 248,887 0.4427 0.226 0.226 0.229 0.216 0.234 1,143,495 0.2177 -4.17%
2020-05-26 0 0.480 0.465 0.490 0.460 0.490 373,000 175,060 0.4693 0.236 0.229 0.241 0.226 0.241 758,669 0.2307 0.00%
2020-05-25 0 0.480 0.480 0.500 0.480 0.490 82,000 39,380 0.4802 0.236 0.236 0.246 0.236 0.241 166,785 0.2361 0.00%
2020-05-22 0 0.480 0.480 0.500 0.440 0.520 1,188,000 560,200 0.4715 0.236 0.236 0.246 0.216 0.256 2,416,351 0.2318 3.23%
2020-05-21 0 0.465 0.460 0.480 - - 0 0 - 0.229 0.226 0.236 - - 0 - 0.00%
2020-05-20 0 0.465 0.465 0.510 0.455 0.455 2,000 910 0.4550 0.229 0.229 0.251 0.224 0.224 4,068 0.2237 2.20%
2020-05-19 0 0.455 0.455 0.460 0.450 0.460 144,400 65,592 0.4542 0.224 0.224 0.226 0.221 0.226 293,705 0.2233 3.41%
2020-05-18 0 0.440 0.440 0.445 0.435 0.450 244,000 108,130 0.4432 0.216 0.216 0.219 0.214 0.221 496,288 0.2179 -1.12%
2020-05-15 0 0.445 0.430 0.445 0.445 0.450 72,000 32,070 0.4454 0.219 0.211 0.219 0.219 0.221 146,446 0.2190 7.23%
2020-05-14 0 0.415 0.415 0.435 0.415 0.440 122,000 51,200 0.4197 0.204 0.204 0.214 0.204 0.216 248,144 0.2063 -5.68%
2020-05-13 0 0.440 0.425 0.465 0.420 0.440 10,000 4,280 0.4280 0.216 0.209 0.229 0.206 0.216 20,340 0.2104 6.02%
2020-05-12 0 0.415 0.410 0.455 0.405 0.425 254,000 104,200 0.4102 0.204 0.202 0.224 0.199 0.209 516,627 0.2017 3.75%
2020-05-11 0 0.400 0.400 0.410 0.390 0.425 45,000 18,620 0.4138 0.197 0.197 0.202 0.192 0.209 91,528 0.2034 -3.61%
2020-05-08 0 0.415 0.390 0.500 0.390 0.415 44,000 17,780 0.4041 0.204 0.192 0.246 0.192 0.204 89,494 0.1987 0.00%
2020-05-07 0 0.415 0.390 0.415 - - 0 0 - 0.204 0.192 0.204 - - 0 - -2.35%
2020-05-06 0 0.425 0.400 0.425 0.390 0.430 136,000 53,500 0.3934 0.209 0.197 0.209 0.192 0.211 276,619 0.1934 4.94%
2020-05-05 0 0.405 0.395 0.405 0.395 0.425 104,000 41,330 0.3974 0.199 0.194 0.199 0.194 0.209 211,532 0.1954 1.25%
2020-05-04 0 0.400 0.390 0.400 - - 0 0 - 0.197 0.192 0.197 - - 0 - -1.23%
2020-04-29 0 0.405 0.400 0.440 0.400 0.405 116,000 46,600 0.4017 0.199 0.197 0.216 0.197 0.199 235,940 0.1975 0.00%
2020-04-28 0 0.405 0.405 0.445 0.385 0.415 8,780,000 3,474,740 0.3958 0.199 0.199 0.219 0.189 0.204 17,858,215 0.1946 3.85%
2020-04-27 0 0.390 0.380 0.390 0.380 0.390 41,000 15,640 0.3815 0.192 0.187 0.192 0.187 0.192 83,393 0.1875 0.00%
2020-04-24 0 0.390 0.380 0.400 - - 0 0 - 0.192 0.187 0.197 - - 0 - 0.00%
2020-04-23 0 0.390 0.380 0.425 0.375 0.390 296,000 115,130 0.3890 0.192 0.187 0.209 0.184 0.192 602,054 0.1912 -2.50%
2020-04-22 0 0.400 0.380 0.400 0.390 0.400 62,000 24,240 0.3910 0.197 0.187 0.197 0.192 0.197 126,106 0.1922 0.00%
2020-04-21 0 0.400 0.385 0.400 0.390 0.400 118,000 46,200 0.3915 0.197 0.189 0.197 0.192 0.197 240,008 0.1925 -1.23%
2020-04-20 0 0.405 0.385 0.410 0.385 0.415 148,400 58,608 0.3949 0.199 0.189 0.202 0.189 0.204 301,840 0.1942 3.85%
2020-04-17 0 0.390 0.385 0.390 0.385 0.400 1,696,400 661,078 0.3897 0.192 0.189 0.192 0.189 0.197 3,450,419 0.1916 0.00%
2020-04-16 0 0.390 0.385 0.400 0.380 0.415 4,430,600 1,728,493 0.3901 0.192 0.189 0.197 0.187 0.204 9,011,687 0.1918 -4.88%
2020-04-15 0 0.410 0.400 0.415 0.390 0.415 2,360,000 953,110 0.4039 0.202 0.197 0.204 0.192 0.204 4,800,158 0.1986 0.00%
2020-04-14 0 0.410 0.410 0.420 0.405 0.435 164,400 69,140 0.4206 0.202 0.202 0.206 0.199 0.214 334,384 0.2068 -2.38%
2020-04-09 0 0.420 0.415 0.430 0.405 0.470 532,400 223,770 0.4203 0.206 0.204 0.211 0.199 0.231 1,082,883 0.2066 -1.18%
2020-04-08 0 0.425 0.410 0.450 - - 0 0 - 0.209 0.202 0.221 - - 0 - 0.00%
2020-04-07 0 0.425 0.410 0.455 - - 0 0 - 0.209 0.202 0.224 - - 0 - 0.00%
2020-04-06 0 0.425 0.425 0.455 0.420 0.500 130,000 59,530 0.4579 0.209 0.209 0.224 0.206 0.246 264,415 0.2251 3.66%
2020-04-03 0 0.410 0.405 0.460 0.410 0.430 836,000 343,810 0.4113 0.202 0.199 0.226 0.202 0.211 1,700,395 0.2022 -5.75%
2020-04-02 0 0.435 0.420 0.440 0.435 0.435 60,000 26,100 0.4350 0.214 0.206 0.216 0.214 0.214 122,038 0.2139 -1.14%
2020-04-01 0 0.440 0.430 0.440 0.440 0.440 256,000 112,640 0.4400 0.216 0.211 0.216 0.216 0.216 520,695 0.2163 -1.12%
2020-03-31 0 0.445 0.435 0.445 0.445 0.455 128,000 58,120 0.4541 0.219 0.214 0.219 0.219 0.224 260,348 0.2232 -2.20%
2020-03-30 0 0.455 0.455 0.550 0.455 0.455 13,000 5,900 0.4538 0.224 0.224 0.270 0.224 0.224 26,442 0.2231 0.00%
2020-03-27 0 0.455 0.455 0.520 - - 1,400 616 0.4400 0.224 0.224 0.256 - - 2,848 0.2163 0.00%
2020-03-26 0 0.455 0.455 0.550 0.455 0.455 459,000 206,545 0.4500 0.224 0.224 0.270 0.224 0.224 933,590 0.2212 1.11%
2020-03-25 0 0.450 0.450 0.550 0.445 0.450 166,400 74,612 0.4484 0.221 0.221 0.270 0.219 0.221 338,452 0.2205 2.27%
2020-03-24 0 0.440 0.430 0.450 0.430 0.440 26,200 11,282 0.4306 0.216 0.211 0.221 0.211 0.216 53,290 0.2117 -2.22%
2020-03-23 0 0.450 0.430 0.450 0.400 0.460 33,200 14,286 0.4303 0.221 0.211 0.221 0.197 0.226 67,528 0.2116 -10.00%
2020-03-20 0 0.500 0.430 0.500 0.500 0.520 54,000 27,280 0.5052 0.246 0.211 0.246 0.246 0.256 109,834 0.2484 -5.66%
2020-03-19 0 0.530 0.420 0.530 - - 0 0 - 0.261 0.206 0.261 - - 0 - -3.64%
2020-03-18 0 0.550 0.420 0.550 - - 0 0 - 0.270 0.206 0.270 - - 0 - 0.00%
2020-03-17 0 0.550 0.490 0.550 0.550 0.560 18,000 9,920 0.5511 0.270 0.241 0.270 0.270 0.275 36,611 0.2710 -5.17%
2020-03-16 0 0.580 0.560 0.600 0.580 0.600 94,000 54,600 0.5809 0.285 0.275 0.295 0.285 0.295 191,193 0.2856 -1.69%
2020-03-13 0 0.590 0.560 0.600 - - 0 0 - 0.290 0.275 0.295 - - 0 - 0.00%
2020-03-12 0 0.590 0.560 0.600 - - 0 0 - 0.290 0.275 0.295 - - 0 - 0.00%
2020-03-11 0 0.590 0.560 0.600 - - 0 0 - 0.290 0.275 0.295 - - 0 - 0.00%
2020-03-10 0 0.590 0.570 0.590 - - 0 0 - 0.290 0.280 0.290 - - 0 - -1.67%
2020-03-09 0 0.600 0.560 0.600 0.560 0.600 44,000 24,960 0.5673 0.295 0.275 0.295 0.275 0.295 89,494 0.2789 5.26%
2020-03-06 0 0.570 0.560 0.570 0.560 0.580 274,600 154,924 0.5642 0.280 0.275 0.280 0.275 0.285 558,527 0.2774 -1.72%
2020-03-05 0 0.580 0.560 0.580 0.560 0.580 74,000 42,100 0.5689 0.285 0.275 0.285 0.275 0.285 150,513 0.2797 3.57%
2020-03-04 0 0.560 0.560 0.580 0.560 0.580 300,000 172,680 0.5756 0.275 0.275 0.285 0.275 0.285 610,190 0.2830 -1.75%
2020-03-03 0 0.570 0.570 0.580 - - 0 0 - 0.280 0.280 0.285 - - 0 - 0.00%
2020-03-02 0 0.570 0.560 0.580 0.580 0.590 6,477,400 3,820,944 0.5899 0.280 0.275 0.285 0.285 0.290 13,174,807 0.2900 -3.39%
2020-02-28 0 0.590 0.590 0.620 0.570 0.620 372,000 217,560 0.5848 0.290 0.290 0.305 0.280 0.305 756,635 0.2875 -1.67%
2020-02-27 0 0.600 0.600 0.620 0.600 0.600 50,000 30,000 0.6000 0.295 0.295 0.305 0.295 0.295 101,698 0.2950 -3.23%
2020-02-26 0 0.620 0.600 0.630 0.600 0.620 72,000 44,040 0.6117 0.305 0.295 0.310 0.295 0.305 146,446 0.3007 -3.12%
2020-02-25 0 0.640 0.590 0.640 0.600 0.640 24,000 14,880 0.6200 0.315 0.290 0.315 0.295 0.315 48,815 0.3048 6.67%
2020-02-24 0 0.600 0.600 0.610 0.600 0.610 184,000 111,300 0.6049 0.295 0.295 0.300 0.295 0.300 374,250 0.2974 -3.23%
2020-02-21 0 0.620 0.600 0.620 0.620 0.620 44,000 27,280 0.6200 0.305 0.295 0.305 0.305 0.305 89,494 0.3048 0.00%
2020-02-20 0 0.620 0.600 0.650 0.610 0.620 190,000 116,100 0.6111 0.305 0.295 0.320 0.300 0.305 386,453 0.3004 3.33%
2020-02-19 0 0.600 0.590 0.600 0.600 0.600 202,000 121,200 0.6000 0.295 0.290 0.295 0.295 0.295 410,861 0.2950 -1.64%
2020-02-18 0 0.610 0.590 0.630 - - 0 0 - 0.300 0.290 0.310 - - 0 - 0.00%
2020-02-17 0 0.610 0.600 0.650 0.610 0.610 30,000 18,300 0.6100 0.300 0.295 0.320 0.300 0.300 61,019 0.2999 3.39%
2020-02-14 0 0.590 0.610 0.630 0.590 0.590 38,000 22,420 0.5900 0.290 0.300 0.310 0.290 0.290 77,291 0.2901 -3.28%
2020-02-13 0 0.610 0.610 0.650 0.610 0.610 8,000 4,880 0.6100 0.300 0.300 0.320 0.300 0.300 16,272 0.2999 -3.17%
2020-02-12 0 0.630 0.600 0.630 0.600 0.630 40,000 24,960 0.6240 0.310 0.295 0.310 0.295 0.310 81,359 0.3068 0.00%
2020-02-11 0 0.630 0.600 0.630 0.600 0.650 202,000 127,600 0.6317 0.310 0.295 0.310 0.295 0.320 410,861 0.3106 5.00%
2020-02-10 0 0.600 0.580 0.630 - - 600 336 0.5600 0.295 0.285 0.310 - - 1,220 0.2753 0.00%
2020-02-07 0 0.600 0.580 0.620 0.600 0.610 8,000 4,820 0.6025 0.295 0.285 0.305 0.295 0.300 16,272 0.2962 -1.64%
2020-02-06 0 0.610 0.590 0.610 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2020-02-05 0 0.610 0.600 0.610 0.600 0.610 82,000 49,800 0.6073 0.300 0.295 0.300 0.295 0.300 166,785 0.2986 5.17%
2020-02-04 0 0.580 0.580 0.600 0.570 0.600 322,600 187,718 0.5819 0.285 0.285 0.295 0.280 0.295 656,157 0.2861 -3.33%
2020-02-03 0 0.600 0.580 0.600 0.590 0.620 194,000 115,240 0.5940 0.295 0.285 0.295 0.290 0.305 394,589 0.2921 -4.76%
2020-01-31 0 0.630 0.600 0.630 0.600 0.630 1,140,000 690,000 0.6053 0.310 0.295 0.310 0.295 0.310 2,318,720 0.2976 1.61%
2020-01-30 0 0.620 0.610 0.620 0.600 0.640 487,000 300,660 0.6174 0.305 0.300 0.305 0.295 0.315 990,541 0.3035 1.64%
2020-01-29 0 0.610 0.600 0.610 0.600 0.620 222,000 133,980 0.6035 0.300 0.295 0.300 0.295 0.305 451,540 0.2967 -1.61%
2020-01-24 0 0.620 0.590 0.650 - - 0 0 - 0.305 0.290 0.320 - - 0 - 0.00%
2020-01-23 0 0.620 0.600 0.650 0.590 0.650 264,000 159,100 0.6027 0.305 0.295 0.320 0.290 0.320 536,967 0.2963 0.00%
2020-01-22 0 0.620 0.600 0.620 0.630 0.630 10,000 6,300 0.6300 0.305 0.295 0.305 0.310 0.310 20,340 0.3097 0.00%
2020-01-21 0 0.620 0.600 0.640 0.620 0.620 170,000 105,400 0.6200 0.305 0.295 0.315 0.305 0.305 345,774 0.3048 0.00%
2020-01-20 0 0.620 0.600 0.620 - - 0 0 - 0.305 0.295 0.305 - - 0 - 0.00%
2020-01-17 0 0.620 0.600 0.650 - - 0 0 - 0.305 0.295 0.320 - - 0 - 0.00%
2020-01-16 0 0.620 0.620 0.650 0.620 0.620 2,000 1,240 0.6200 0.305 0.305 0.320 0.305 0.305 4,068 0.3048 0.00%
2020-01-15 0 0.620 0.610 0.620 - - 0 0 - 0.305 0.300 0.305 - - 0 - 0.00%
2020-01-14 0 0.620 0.590 0.620 0.600 0.620 42,000 25,240 0.6010 0.305 0.290 0.305 0.295 0.305 85,427 0.2955 0.00%
2020-01-13 0 0.620 0.600 0.620 0.600 0.620 50,000 30,960 0.6192 0.305 0.295 0.305 0.295 0.305 101,698 0.3044 0.00%
2020-01-10 0 0.620 0.600 0.620 0.600 0.620 106,600 63,982 0.6002 0.305 0.295 0.305 0.295 0.305 216,821 0.2951 3.33%
2020-01-09 0 0.600 0.600 0.610 - - 0 0 - 0.295 0.295 0.300 - - 0 - 0.00%
2020-01-08 0 0.600 0.600 0.610 0.600 0.600 70,000 42,000 0.6000 0.295 0.295 0.300 0.295 0.295 142,378 0.2950 0.00%
2020-01-07 0 0.600 0.600 0.690 0.600 0.630 36,500 22,040 0.6038 0.295 0.295 0.339 0.295 0.310 74,240 0.2969 -1.64%
2020-01-06 0 0.610 0.610 0.620 0.600 0.620 244,000 148,240 0.6075 0.300 0.300 0.305 0.295 0.305 496,288 0.2987 0.00%
2020-01-03 0 0.610 0.610 0.620 0.610 0.610 430,600 262,648 0.6100 0.300 0.300 0.305 0.300 0.300 875,825 0.2999 -1.61%
2020-01-02 0 0.620 0.600 0.630 0.610 0.630 126,000 77,480 0.6149 0.305 0.295 0.310 0.300 0.310 256,280 0.3023 1.64%
2019-12-31 0 0.610 0.610 0.690 - - 0 0 - 0.300 0.300 0.339 - - 0 - 0.00%
2019-12-30 0 0.610 0.600 0.620 0.610 0.620 38,000 23,380 0.6153 0.300 0.295 0.305 0.300 0.305 77,291 0.3025 -1.61%
2019-12-27 0 0.620 0.620 0.660 0.610 0.620 67,200 41,584 0.6188 0.305 0.305 0.324 0.300 0.305 136,682 0.3042 1.64%
2019-12-24 0 0.610 0.610 0.620 0.610 0.610 3,000 1,790 0.5967 0.300 0.300 0.305 0.300 0.300 6,102 0.2934 0.00%
2019-12-23 0 0.610 0.610 0.620 0.610 0.610 8,400 5,110 0.6083 0.300 0.300 0.305 0.300 0.300 17,085 0.2991 1.67%
2019-12-20 0 0.600 0.600 0.630 0.600 0.610 128,135 77,475 0.6046 0.295 0.295 0.310 0.295 0.300 260,622 0.2973 -6.25%
2019-12-19 0 0.640 0.600 0.640 0.610 0.640 102,200 64,494 0.6311 0.315 0.295 0.315 0.300 0.315 207,871 0.3103 3.23%
2019-12-18 0 0.620 0.610 0.620 0.600 0.620 186,000 112,300 0.6038 0.305 0.300 0.305 0.295 0.305 378,318 0.2968 1.64%
2019-12-17 0 0.610 0.610 0.620 0.610 0.610 202,400 123,378 0.6096 0.300 0.300 0.305 0.300 0.300 411,675 0.2997 0.00%
2019-12-16 0 0.610 0.610 0.620 0.610 0.610 210,000 128,100 0.6100 0.300 0.300 0.305 0.300 0.300 427,133 0.2999 0.00%
2019-12-13 0 0.610 0.600 0.620 0.610 0.610 16,000 9,760 0.6100 0.300 0.295 0.305 0.300 0.300 32,543 0.2999 -1.61%
2019-12-12 0 0.620 0.610 0.620 - - 0 0 - 0.305 0.300 0.305 - - 0 - 0.00%
2019-12-11 0 0.620 0.610 0.630 0.610 0.620 46,000 28,080 0.6104 0.305 0.300 0.310 0.300 0.305 93,562 0.3001 0.00%
2019-12-10 0 0.620 0.620 0.630 0.620 0.640 144,400 89,588 0.6204 0.305 0.305 0.310 0.305 0.315 293,705 0.3050 1.64%
2019-12-09 0 0.610 0.610 0.620 0.600 0.610 49,200 29,856 0.6068 0.300 0.300 0.305 0.295 0.300 100,071 0.2983 0.00%
2019-12-06 0 0.610 0.600 0.640 - - 0 0 - 0.300 0.295 0.315 - - 0 - 0.00%
2019-12-05 0 0.610 0.610 0.640 0.610 0.610 36,000 21,960 0.6100 0.300 0.300 0.315 0.300 0.300 73,223 0.2999 0.00%
2019-12-04 0 0.610 0.610 0.630 - - 0 0 - 0.300 0.300 0.310 - - 0 - 0.00%
2019-12-03 0 0.610 0.610 0.630 0.610 0.620 180,000 109,980 0.6110 0.300 0.300 0.310 0.300 0.305 366,114 0.3004 -3.17%
2019-12-02 0 0.630 0.620 0.630 0.650 0.650 16,000 10,400 0.6500 0.310 0.305 0.310 0.320 0.320 32,543 0.3196 0.00%
2019-11-29 0 0.630 0.610 0.640 0.610 0.640 64,000 40,540 0.6334 0.310 0.300 0.315 0.300 0.315 130,174 0.3114 0.00%
2019-11-28 0 0.630 0.630 0.650 0.620 0.620 60,000 37,200 0.6200 0.310 0.310 0.320 0.305 0.305 122,038 0.3048 0.00%
2019-11-27 0 0.630 0.630 0.640 0.620 0.640 203,400 130,066 0.6395 0.310 0.310 0.315 0.305 0.315 413,709 0.3144 -1.56%
2019-11-26 0 0.640 0.630 0.640 0.630 0.640 250,000 158,020 0.6321 0.315 0.310 0.315 0.310 0.315 508,491 0.3108 1.59%
2019-11-25 0 0.630 0.630 0.640 0.620 0.630 110,200 68,736 0.6237 0.310 0.310 0.315 0.305 0.310 224,143 0.3067 -3.08%
2019-11-22 0 0.650 0.640 0.650 0.650 0.650 202,000 131,300 0.6500 0.320 0.315 0.320 0.320 0.320 410,861 0.3196 1.56%
2019-11-21 0 0.640 0.630 0.650 0.630 0.640 206,000 130,780 0.6349 0.315 0.310 0.320 0.310 0.315 418,997 0.3121 4.92%
2019-11-20 0 0.610 0.610 0.630 0.610 0.610 20,000 12,200 0.6100 0.300 0.300 0.310 0.300 0.300 40,679 0.2999 -3.17%
2019-11-19 0 0.630 0.610 0.660 - - 0 0 - 0.310 0.300 0.324 - - 0 - 0.00%
2019-11-18 0 0.630 0.620 0.680 0.610 0.630 121,000 74,320 0.6142 0.310 0.305 0.334 0.300 0.310 246,110 0.3020 3.28%
2019-11-15 0 0.610 0.610 0.620 0.610 0.630 126,000 78,740 0.6249 0.300 0.300 0.305 0.300 0.310 256,280 0.3072 -4.69%
2019-11-14 0 0.640 0.610 0.640 0.640 0.640 88,000 56,320 0.6400 0.315 0.300 0.315 0.315 0.315 178,989 0.3147 -3.03%
2019-11-13 0 0.660 0.640 0.660 - - 0 0 - 0.324 0.315 0.324 - - 0 - -1.49%
2019-11-12 0 0.670 0.640 0.670 - - 0 0 - 0.329 0.315 0.329 - - 0 - 0.00%
2019-11-11 0 0.670 0.640 0.670 0.670 0.670 50,000 33,500 0.6700 0.329 0.315 0.329 0.329 0.329 101,698 0.3294 0.00%
2019-11-08 0 0.670 0.650 0.670 0.670 0.670 4,200 2,808 0.6686 0.329 0.320 0.329 0.329 0.329 8,543 0.3287 0.00%
2019-11-07 0 0.670 0.660 0.680 0.660 0.690 170,000 114,840 0.6755 0.329 0.324 0.334 0.324 0.339 345,774 0.3321 -2.90%
2019-11-06 0 0.690 0.660 0.690 - - 0 0 - 0.339 0.324 0.339 - - 0 - 0.00%
2019-11-05 0 0.690 0.660 0.690 - - 0 0 - 0.339 0.324 0.339 - - 0 - 0.00%
2019-11-04 0 0.690 0.670 0.690 0.660 0.690 71,000 48,080 0.6772 0.339 0.329 0.339 0.324 0.339 144,412 0.3329 0.00%
2019-11-01 0 0.690 0.680 0.690 0.670 0.690 430,000 291,340 0.6775 0.339 0.334 0.339 0.329 0.339 874,605 0.3331 1.47%
2019-10-31 0 0.680 0.670 0.680 0.650 0.690 902,000 609,040 0.6752 0.334 0.329 0.334 0.320 0.339 1,834,637 0.3320 -5.56%
2019-10-30 0 0.720 0.710 0.730 0.680 0.730 1,298,000 914,300 0.7044 0.354 0.349 0.359 0.334 0.359 2,640,087 0.3463 5.88%
2019-10-29 0 0.680 0.660 0.680 0.670 0.690 76,000 51,080 0.6721 0.334 0.324 0.334 0.329 0.339 154,581 0.3304 1.49%
2019-10-28 0 0.670 0.670 0.680 0.670 0.680 2,168,000 1,453,280 0.6703 0.329 0.329 0.334 0.329 0.334 4,409,637 0.3296 0.00%
2019-10-25 0 0.670 0.650 0.670 0.640 0.680 306,600 206,548 0.6737 0.329 0.320 0.329 0.315 0.334 623,614 0.3312 4.69%
2019-10-24 0 0.640 0.640 0.660 0.640 0.650 192,000 124,280 0.6473 0.315 0.315 0.324 0.315 0.320 390,521 0.3182 0.00%
2019-10-23 0 0.640 0.610 0.640 0.600 0.640 206,000 129,180 0.6271 0.315 0.300 0.315 0.295 0.315 418,997 0.3083 6.67%
2019-10-22 0 0.600 0.600 0.630 0.600 0.610 224,000 135,400 0.6045 0.295 0.295 0.310 0.295 0.300 455,608 0.2972 -1.64%
2019-10-21 0 0.610 0.610 0.630 0.610 0.610 6,000 3,660 0.6100 0.300 0.300 0.310 0.300 0.300 12,204 0.2999 0.00%
2019-10-18 0 0.610 0.580 0.630 0.570 0.610 232,000 138,460 0.5968 0.300 0.285 0.310 0.280 0.300 471,880 0.2934 -3.17%
2019-10-17 0 0.630 0.620 0.630 0.610 0.630 110,000 68,100 0.6191 0.310 0.305 0.310 0.300 0.310 223,736 0.3044 3.28%
2019-10-16 0 0.610 0.610 0.640 - - 500 280 0.5600 0.300 0.300 0.315 - - 1,017 0.2753 1.67%
2019-10-15 0 0.600 0.600 0.640 0.600 0.640 14,000 8,740 0.6243 0.295 0.295 0.315 0.295 0.315 28,476 0.3069 -6.25%
2019-10-14 0 0.640 0.600 0.640 0.600 0.650 260,000 156,760 0.6029 0.315 0.295 0.315 0.295 0.320 528,831 0.2964 4.92%
2019-10-11 0 0.610 0.580 0.610 0.600 0.610 64,000 38,440 0.6006 0.300 0.285 0.300 0.295 0.300 130,174 0.2953 1.67%
2019-10-10 0 0.600 0.590 0.600 0.590 0.600 78,000 46,060 0.5905 0.295 0.290 0.295 0.290 0.295 158,649 0.2903 1.69%
2019-10-09 0 0.590 0.590 0.600 0.590 0.600 180,000 106,680 0.5927 0.290 0.290 0.295 0.290 0.295 366,114 0.2914 -1.67%
2019-10-08 0 0.600 0.590 0.610 0.590 0.610 256,000 153,560 0.5998 0.295 0.290 0.300 0.290 0.300 520,695 0.2949 -1.64%
2019-10-04 0 0.610 0.590 0.610 0.590 0.610 286,600 172,182 0.6008 0.300 0.290 0.300 0.290 0.300 582,934 0.2954 -1.61%
2019-10-03 0 0.620 0.590 0.660 - - 0 0 - 0.305 0.290 0.324 - - 0 - 0.00%
2019-10-02 0 0.620 0.590 0.630 0.590 0.630 118,000 70,220 0.5951 0.305 0.290 0.310 0.290 0.310 240,008 0.2926 1.64%
2019-09-30 0 0.610 0.610 0.640 0.600 0.620 528,000 317,620 0.6016 0.300 0.300 0.315 0.295 0.305 1,073,934 0.2958 1.67%
2019-09-27 0 0.600 0.590 0.610 0.590 0.610 260,000 155,480 0.5980 0.295 0.290 0.300 0.290 0.300 528,831 0.2940 -1.64%
2019-09-26 0 0.610 0.600 0.640 - - 0 0 - 0.300 0.295 0.315 - - 0 - 0.00%
2019-09-25 0 0.610 0.600 0.650 0.600 0.610 664,000 400,460 0.6031 0.300 0.295 0.320 0.295 0.300 1,350,553 0.2965 -3.17%
2019-09-24 0 0.630 0.610 0.650 - - 0 0 - 0.310 0.300 0.320 - - 0 - 0.00%
2019-09-23 0 0.630 0.600 0.640 0.600 0.630 38,000 22,920 0.6032 0.310 0.295 0.315 0.295 0.310 77,291 0.2965 1.61%
2019-09-20 0 0.620 0.620 0.630 0.620 0.630 220,000 138,240 0.6284 0.305 0.305 0.310 0.305 0.310 447,472 0.3089 -4.62%
2019-09-19 0 0.650 0.630 0.650 0.620 0.650 114,000 71,760 0.6295 0.320 0.310 0.320 0.305 0.320 231,872 0.3095 -1.52%
2019-09-18 0 0.660 0.640 0.660 0.640 0.660 16,000 10,400 0.6500 0.324 0.315 0.324 0.315 0.324 32,543 0.3196 4.76%
2019-09-17 0 0.630 0.620 0.640 0.630 0.640 216,000 137,840 0.6381 0.310 0.305 0.315 0.310 0.315 439,337 0.3137 -1.56%
2019-09-16 0 0.640 0.620 0.640 0.620 0.650 476,000 296,660 0.6232 0.315 0.305 0.315 0.305 0.320 968,167 0.3064 3.23%
2019-09-13 0 0.620 0.610 0.620 0.610 0.620 270,000 164,920 0.6108 0.305 0.300 0.305 0.300 0.305 549,171 0.3003 1.64%
2019-09-12 0 0.610 0.600 0.620 0.610 0.620 486,000 298,120 0.6134 0.300 0.295 0.305 0.300 0.305 988,507 0.3016 -3.17%
2019-09-11 0 0.630 0.620 0.650 0.610 0.640 99,668 61,410 0.6161 0.310 0.305 0.320 0.300 0.315 202,721 0.3029 1.61%
2019-09-10 0 0.620 0.620 0.630 0.620 0.630 466,000 292,260 0.6272 0.305 0.305 0.310 0.305 0.310 947,828 0.3083 1.64%
2019-09-09 0 0.610 0.590 0.610 0.600 0.620 420,000 256,600 0.6110 0.300 0.290 0.300 0.295 0.305 854,265 0.3004 3.39%
2019-09-06 0 0.590 0.560 0.590 - - 0 0 - 0.290 0.275 0.290 - - 0 - 0.00%
2019-09-05 0 0.590 0.570 0.590 - - 0 0 - 0.290 0.280 0.290 - - 0 - -1.67%
2019-09-04 0 0.600 0.560 0.600 0.580 0.600 266,000 158,440 0.5956 0.295 0.275 0.295 0.285 0.295 541,035 0.2928 1.69%
2019-09-03 0 0.590 0.570 0.600 0.560 0.590 192,000 109,020 0.5678 0.290 0.280 0.295 0.275 0.290 390,521 0.2792 1.72%
2019-09-02 0 0.580 0.560 0.580 0.580 0.600 104,000 60,400 0.5808 0.285 0.275 0.285 0.285 0.295 211,532 0.2855 -1.69%
2019-08-30 0 0.590 0.570 0.600 0.570 0.590 207,999 121,479 0.5840 0.290 0.280 0.295 0.280 0.290 423,063 0.2871 3.51%
2019-08-29 0 0.570 0.570 0.580 0.560 0.590 172,072 100,059 0.5815 0.280 0.280 0.285 0.275 0.290 349,988 0.2859 -3.39%
2019-08-28 0 0.590 0.570 0.600 0.570 0.600 185,999 108,139 0.5814 0.290 0.280 0.295 0.280 0.295 378,316 0.2858 1.72%
2019-08-27 0 0.580 0.570 0.610 0.570 0.580 210,000 121,200 0.5771 0.285 0.280 0.300 0.280 0.285 427,133 0.2838 1.75%
2019-08-26 0 0.570 0.550 0.570 0.570 0.580 221,000 125,960 0.5700 0.280 0.270 0.280 0.280 0.285 449,506 0.2802 0.00%
2019-08-23 0 0.570 0.570 0.580 0.570 0.590 348,000 201,860 0.5801 0.280 0.280 0.285 0.280 0.290 707,820 0.2852 -1.72%
2019-08-22 0 0.580 0.570 0.590 0.570 0.590 186,000 107,620 0.5786 0.285 0.280 0.290 0.280 0.290 378,318 0.2845 1.75%
2019-08-21 0 0.570 0.570 0.580 0.570 0.580 70,000 39,960 0.5709 0.280 0.280 0.285 0.280 0.285 142,378 0.2807 0.00%
2019-08-20 0 0.570 0.570 0.580 0.560 0.580 320,000 185,300 0.5791 0.280 0.280 0.285 0.275 0.285 650,869 0.2847 -3.39%
2019-08-19 0 0.590 0.570 0.590 0.570 0.600 77,000 44,150 0.5734 0.290 0.280 0.290 0.280 0.295 156,615 0.2819 3.51%
2019-08-16 0 0.570 0.560 0.570 0.560 0.570 94,000 52,720 0.5609 0.280 0.275 0.280 0.275 0.280 191,193 0.2757 1.79%
2019-08-15 0 0.560 0.540 0.560 0.560 0.590 210,000 117,720 0.5606 0.275 0.265 0.275 0.275 0.290 427,133 0.2756 0.00%
2019-08-14 0 0.560 0.560 0.570 0.550 0.570 403,000 224,910 0.5581 0.275 0.275 0.280 0.270 0.280 819,688 0.2744 3.70%
2019-08-13 0 0.540 0.540 0.550 0.530 0.560 148,000 81,300 0.5493 0.265 0.265 0.270 0.261 0.275 301,027 0.2701 -3.57%
2019-08-12 0 0.560 0.560 0.580 0.560 0.590 186,000 104,860 0.5638 0.275 0.275 0.285 0.275 0.290 378,318 0.2772 -5.08%
2019-08-09 0 0.590 0.550 0.590 0.570 0.590 14,000 8,100 0.5786 0.290 0.270 0.290 0.280 0.290 28,476 0.2845 0.00%
2019-08-08 0 0.590 0.560 0.590 - - 0 0 - 0.290 0.275 0.290 - - 0 - -1.67%
2019-08-07 0 0.600 0.550 0.600 0.550 0.600 344,000 189,540 0.5510 0.295 0.270 0.295 0.270 0.295 699,684 0.2709 9.09%
2019-08-06 0 0.550 0.540 0.570 0.540 0.570 169,600 91,904 0.5419 0.270 0.265 0.280 0.265 0.280 344,961 0.2664 -3.51%
2019-08-05 0 0.570 0.570 0.600 0.570 0.580 304,000 173,360 0.5703 0.280 0.280 0.295 0.280 0.285 618,325 0.2804 -5.00%
2019-08-02 0 0.600 0.580 0.600 0.590 0.600 958,000 567,400 0.5923 0.295 0.285 0.295 0.290 0.295 1,948,539 0.2912 0.00%
2019-08-01 0 0.600 0.600 0.610 0.590 0.600 1,836,000 1,089,960 0.5937 0.295 0.295 0.300 0.290 0.295 3,734,360 0.2919 0.00%
2019-07-31 0 0.600 0.590 0.600 0.590 0.600 230,000 137,460 0.5977 0.295 0.290 0.295 0.290 0.295 467,812 0.2938 0.00%
2019-07-30 0 0.600 0.600 0.610 0.590 0.610 722,000 428,300 0.5932 0.295 0.295 0.300 0.290 0.300 1,468,523 0.2917 0.00%
2019-07-29 0 0.600 0.580 0.610 0.580 0.600 375,000 224,360 0.5983 0.295 0.285 0.300 0.285 0.295 762,737 0.2942 3.45%
2019-07-26 0 0.580 0.560 0.580 0.600 0.620 198,000 119,160 0.6018 0.285 0.275 0.285 0.295 0.305 402,725 0.2959 -3.33%
2019-07-25 0 0.600 0.600 0.610 0.590 0.610 666,000 402,520 0.6044 0.295 0.295 0.300 0.290 0.300 1,354,621 0.2971 1.69%
2019-07-24 0 0.590 0.560 0.600 0.590 0.610 36,000 21,860 0.6072 0.290 0.275 0.295 0.290 0.300 73,223 0.2985 1.72%
2019-07-23 0 0.580 0.570 0.600 0.570 0.620 66,000 39,000 0.5909 0.285 0.280 0.295 0.280 0.305 134,242 0.2905 -1.69%
2019-07-22 0 0.590 0.580 0.590 0.580 0.610 584,000 342,560 0.5866 0.290 0.285 0.290 0.285 0.300 1,187,836 0.2884 -1.67%
2019-07-19 0 0.600 0.580 0.610 0.570 0.610 614,000 366,720 0.5973 0.295 0.285 0.300 0.280 0.300 1,248,855 0.2936 7.14%
2019-07-18 0 0.560 0.560 0.570 0.560 0.580 70,400 39,972 0.5678 0.275 0.275 0.280 0.275 0.285 143,191 0.2792 -5.08%
2019-07-17 0 0.590 0.550 0.590 0.560 0.590 90,000 51,820 0.5758 0.290 0.270 0.290 0.275 0.290 183,057 0.2831 1.72%
2019-07-16 0 0.580 0.560 0.580 0.560 0.580 180,000 102,260 0.5681 0.285 0.275 0.285 0.275 0.285 366,114 0.2793 3.57%
2019-07-15 0 0.560 0.540 0.560 0.510 0.570 749,000 402,710 0.5377 0.275 0.265 0.275 0.251 0.280 1,523,440 0.2643 9.80%
2019-07-12 0 0.510 0.510 0.530 0.510 0.590 1,802,000 980,500 0.5441 0.251 0.251 0.261 0.251 0.290 3,665,205 0.2675 -10.53%
2019-07-11 0 0.570 0.570 0.580 0.560 0.650 2,803,000 1,658,340 0.5916 0.280 0.280 0.285 0.275 0.320 5,701,205 0.2909 -13.64%
2019-07-10 0 1.010 0.990 1.000 0.980 1.040 5,018,400 5,033,472 1.0030 0.324 0.318 0.321 0.315 0.334 15,620,188 0.3222 1.00%
2019-07-09 0 1.000 0.990 1.000 0.930 1.000 2,530,000 2,441,040 0.9648 0.321 0.318 0.321 0.299 0.321 7,874,836 0.3100 6.38%
2019-07-08 0 0.940 0.930 0.940 0.920 0.940 1,235,400 1,153,986 0.9341 0.302 0.299 0.302 0.296 0.302 3,845,285 0.3001 0.00%
2019-07-05 0 0.940 0.930 0.940 0.930 0.940 782,000 734,980 0.9399 0.302 0.299 0.302 0.299 0.302 2,434,040 0.3020 0.00%
2019-07-04 0 0.940 0.930 0.940 0.930 0.940 788,000 739,700 0.9387 0.302 0.299 0.302 0.299 0.302 2,452,716 0.3016 0.00%
2019-07-03 0 0.940 0.930 0.940 0.910 0.940 529,200 491,980 0.9297 0.302 0.299 0.302 0.292 0.302 1,647,179 0.2987 -1.05%
2019-07-02 0 0.950 0.930 0.950 0.940 0.950 566,000 536,640 0.9481 0.305 0.299 0.305 0.302 0.305 1,761,722 0.3046 1.06%
2019-06-28 0 0.940 0.930 0.940 0.920 0.940 129,800 120,762 0.9304 0.302 0.299 0.302 0.296 0.302 404,013 0.2989 0.00%
2019-06-27 0 0.940 0.930 0.940 0.920 0.950 476,000 446,800 0.9387 0.302 0.299 0.302 0.296 0.305 1,481,590 0.3016 0.00%
2019-06-26 0 0.940 0.930 0.940 0.940 0.970 238,000 227,680 0.9566 0.302 0.299 0.302 0.302 0.312 740,795 0.3073 1.08%
2019-06-25 0 0.930 0.930 0.940 0.920 0.940 258,000 237,640 0.9211 0.299 0.299 0.302 0.296 0.302 803,046 0.2959 -1.06%
2019-06-24 0 0.940 0.930 0.940 0.910 0.960 898,000 841,500 0.9371 0.302 0.299 0.302 0.292 0.308 2,795,100 0.3011 1.08%
2019-06-21 0 0.930 0.920 0.930 0.920 0.930 58,000 53,740 0.9266 0.299 0.296 0.299 0.296 0.299 180,530 0.2977 1.09%
2019-06-20 0 0.920 0.910 0.940 0.920 0.940 398,000 370,460 0.9308 0.296 0.292 0.302 0.296 0.302 1,238,808 0.2990 -1.08%
2019-06-19 0 0.930 0.920 0.930 0.930 0.940 136,200 127,780 0.9382 0.299 0.296 0.299 0.299 0.302 423,934 0.3014 0.00%
2019-06-18 0 0.930 0.930 0.950 0.910 0.940 670,000 621,400 0.9275 0.299 0.299 0.305 0.292 0.302 2,085,431 0.2980 2.20%
2019-06-17 0 0.910 0.910 0.920 0.900 0.910 198,000 180,000 0.9091 0.292 0.292 0.296 0.289 0.292 616,291 0.2921 -1.09%
2019-06-14 0 0.920 0.910 0.920 0.900 0.920 28,000 25,720 0.9186 0.296 0.292 0.296 0.289 0.296 87,152 0.2951 2.22%
2019-06-13 0 0.900 0.900 0.910 0.880 0.930 1,036,600 935,094 0.9021 0.289 0.289 0.292 0.283 0.299 3,226,504 0.2898 -3.23%
2019-06-12 0 0.930 0.920 0.930 0.920 0.930 376,000 347,660 0.9246 0.299 0.296 0.299 0.296 0.299 1,170,331 0.2971 1.09%
2019-06-11 0 0.920 0.920 0.930 0.910 0.940 1,050,000 973,860 0.9275 0.296 0.296 0.299 0.292 0.302 3,268,212 0.2980 0.00%
2019-06-10 0 0.920 0.920 0.930 0.900 0.930 1,822,000 1,674,260 0.9189 0.296 0.296 0.299 0.289 0.299 5,671,127 0.2952 0.00%
2019-06-06 0 0.920 0.910 0.920 0.890 0.920 604,000 551,460 0.9130 0.296 0.292 0.296 0.286 0.296 1,880,000 0.2933 2.22%
2019-06-05 0 0.900 0.900 0.910 0.880 0.920 888,000 798,740 0.8995 0.289 0.289 0.292 0.283 0.296 2,763,974 0.2890 1.12%
2019-06-04 0 0.890 0.880 0.890 0.880 0.920 2,562,400 2,282,660 0.8908 0.286 0.283 0.286 0.283 0.296 7,975,683 0.2862 -3.26%
2019-06-03 0 0.920 0.900 0.920 0.900 0.930 821,265 751,995 0.9157 0.296 0.289 0.296 0.289 0.299 2,556,256 0.2942 -1.08%
2019-05-31 0 0.930 0.930 0.940 0.930 0.950 406,000 379,900 0.9357 0.299 0.299 0.302 0.299 0.305 1,263,709 0.3006 0.00%
2019-05-30 0 0.930 0.930 0.940 0.920 0.990 1,382,000 1,310,120 0.9480 0.299 0.299 0.302 0.296 0.318 4,301,590 0.3046 -6.06%
2019-05-29 0 0.990 0.980 0.990 0.960 1.000 1,742,200 1,710,548 0.9818 0.318 0.315 0.318 0.308 0.321 5,422,743 0.3154 0.00%
2019-05-28 0 0.990 0.970 0.990 0.950 1.000 2,190,000 2,149,300 0.9814 0.318 0.312 0.318 0.305 0.321 6,816,557 0.3153 1.02%
2019-05-27 0 0.980 0.970 0.980 0.910 1.010 5,072,400 4,865,324 0.9592 0.315 0.312 0.315 0.292 0.324 15,788,267 0.3082 6.52%
2019-05-24 0 0.920 0.900 0.920 0.890 0.930 4,926,000 4,444,160 0.9022 0.296 0.289 0.296 0.286 0.299 15,332,585 0.2899 0.00%
2019-05-23 0 0.920 0.890 0.920 0.860 0.930 9,682,916 8,671,831 0.8956 0.296 0.286 0.296 0.276 0.299 30,138,882 0.2877 9.52%
2019-05-22 0 0.840 0.830 0.840 0.830 0.980 27,602,999 24,646,615 0.8929 0.270 0.267 0.270 0.267 0.315 85,916,632 0.2869 16.67%
2019-05-21 0 0.720 0.720 0.730 0.710 0.730 124,000 88,400 0.7129 0.231 0.231 0.235 0.228 0.235 385,960 0.2290 1.41%
2019-05-20 0 0.710 0.710 0.720 0.710 0.720 646,000 459,020 0.7106 0.228 0.228 0.231 0.228 0.231 2,010,729 0.2283 0.00%
2019-05-17 0 0.710 0.710 0.720 0.710 0.750 592,000 424,720 0.7174 0.228 0.228 0.231 0.228 0.241 1,842,649 0.2305 -1.39%
2019-05-16 0 0.720 0.720 0.740 0.720 0.840 8,600,000 6,445,980 0.7495 0.231 0.231 0.238 0.231 0.270 26,768,216 0.2408 -2.70%
2019-05-15 0 0.740 0.720 0.750 0.720 0.780 590,000 431,240 0.7309 0.238 0.231 0.241 0.231 0.251 1,836,424 0.2348 2.78%
2019-05-14 0 0.720 0.720 0.730 0.720 0.730 170,000 122,600 0.7212 0.231 0.231 0.235 0.231 0.235 529,139 0.2317 -1.37%
2019-05-10 0 0.730 0.730 0.740 0.730 0.780 622,000 459,920 0.7394 0.235 0.235 0.238 0.235 0.251 1,936,027 0.2376 -1.35%
2019-05-09 0 0.740 0.730 0.740 0.720 0.800 527,000 386,128 0.7327 0.238 0.235 0.238 0.231 0.257 1,640,331 0.2354 4.23%
2019-05-08 0 0.710 0.710 0.740 0.710 0.760 2,782,000 1,983,960 0.7131 0.228 0.228 0.238 0.228 0.244 8,659,207 0.2291 -4.05%
2019-05-07 0 0.740 0.740 0.750 0.740 0.750 246,000 183,640 0.7465 0.238 0.238 0.241 0.238 0.241 765,695 0.2398 1.37%
2019-05-06 0 0.730 0.730 0.750 0.730 0.800 1,139,200 857,972 0.7531 0.235 0.235 0.241 0.235 0.257 3,545,855 0.2420 -7.59%
2019-05-03 0 0.790 0.740 0.790 0.740 0.790 360,000 273,520 0.7598 0.254 0.238 0.254 0.238 0.254 1,120,530 0.2441 6.76%
2019-05-02 0 0.740 0.730 0.740 0.730 0.800 1,206,000 899,594 0.7459 0.238 0.235 0.238 0.235 0.257 3,753,775 0.2397 5.71%
2019-04-30 0 0.700 0.700 0.740 0.690 0.710 478,850 331,332 0.6919 0.225 0.225 0.238 0.222 0.228 1,490,460 0.2223 -1.41%
2019-04-29 0 0.710 0.710 0.740 0.690 0.710 284,600 199,242 0.7001 0.228 0.228 0.238 0.222 0.228 885,841 0.2249 1.43%
2019-04-26 0 0.700 0.700 0.710 0.700 0.710 154,000 108,320 0.7034 0.225 0.225 0.228 0.225 0.228 479,338 0.2260 -1.41%
2019-04-25 0 0.710 0.700 0.720 0.700 0.720 82,000 58,900 0.7183 0.228 0.225 0.231 0.225 0.231 255,232 0.2308 0.00%
2019-04-24 0 0.710 0.700 0.710 0.690 0.720 28,000 19,500 0.6964 0.228 0.225 0.228 0.222 0.231 87,152 0.2237 2.90%
2019-04-23 0 0.690 0.690 0.720 0.690 0.730 457,000 324,998 0.7112 0.222 0.222 0.231 0.222 0.235 1,422,451 0.2285 -5.48%
2019-04-18 0 0.730 0.720 0.740 0.730 0.780 1,956,800 1,464,412 0.7484 0.235 0.231 0.238 0.235 0.251 6,090,703 0.2404 -5.19%
2019-04-17 0 0.770 0.770 0.780 0.760 0.780 156,000 121,120 0.7764 0.247 0.247 0.251 0.244 0.251 485,563 0.2494 -1.28%
2019-04-16 0 0.780 0.770 0.780 0.770 0.780 58,000 45,120 0.7779 0.251 0.247 0.251 0.247 0.251 180,530 0.2499 -1.27%
2019-04-15 0 0.790 0.780 0.790 0.760 0.790 56,000 43,620 0.7789 0.254 0.251 0.254 0.244 0.254 174,305 0.2503 1.28%
2019-04-12 0 0.780 0.770 0.790 - - 0 0 - 0.251 0.247 0.254 - - 0 - 0.00%
2019-04-11 0 0.780 0.780 0.790 0.770 0.790 215,000 167,750 0.7802 0.251 0.251 0.254 0.247 0.254 669,205 0.2507 -1.27%
2019-04-10 0 0.790 0.780 0.790 0.770 0.800 336,000 265,140 0.7891 0.254 0.251 0.254 0.247 0.257 1,045,828 0.2535 -1.25%
2019-04-09 0 0.800 0.780 0.800 0.760 0.800 438,000 338,380 0.7726 0.257 0.251 0.257 0.244 0.257 1,363,311 0.2482 2.56%
2019-04-08 0 0.780 0.780 0.800 0.750 0.800 623,500 481,105 0.7716 0.251 0.251 0.257 0.241 0.257 1,940,696 0.2479 -2.50%
2019-04-04 0 0.800 0.780 0.800 0.790 0.800 96,000 76,060 0.7923 0.257 0.251 0.257 0.254 0.257 298,808 0.2545 3.90%
2019-04-03 0 0.770 0.770 0.790 0.760 0.790 208,700 160,811 0.7705 0.247 0.247 0.254 0.244 0.254 649,596 0.2476 0.00%
2019-04-02 0 0.770 0.770 0.790 0.770 0.790 408,000 318,080 0.7796 0.247 0.247 0.254 0.247 0.254 1,269,934 0.2505 0.00%
2019-04-01 0 0.770 0.770 0.790 0.770 0.800 396,400 309,660 0.7812 0.247 0.247 0.254 0.247 0.257 1,233,828 0.2510 -3.75%
2019-03-29 0 0.800 0.780 0.800 0.780 0.810 170,000 134,040 0.7885 0.257 0.251 0.257 0.251 0.260 529,139 0.2533 3.90%
2019-03-28 0 0.770 0.770 0.790 0.770 0.800 322,000 252,720 0.7848 0.247 0.247 0.254 0.247 0.257 1,002,252 0.2522 -2.53%
2019-03-27 0 0.790 0.780 0.800 0.770 0.810 274,900 218,786 0.7959 0.254 0.251 0.257 0.247 0.260 855,649 0.2557 -1.25%
2019-03-26 0 0.800 0.800 0.830 0.790 0.860 250,000 204,180 0.8167 0.257 0.257 0.267 0.254 0.276 778,146 0.2624 1.27%
2019-03-25 0 0.790 0.780 0.810 0.790 0.830 256,000 205,640 0.8033 0.254 0.251 0.260 0.254 0.267 796,821 0.2581 -5.95%
2019-03-22 0 0.840 0.800 0.850 0.800 0.840 140,000 115,380 0.8241 0.270 0.257 0.273 0.257 0.270 435,762 0.2648 -1.18%
2019-03-21 0 0.850 0.840 0.850 0.780 0.850 148,000 121,160 0.8186 0.273 0.270 0.273 0.251 0.273 460,662 0.2630 6.25%
2019-03-20 0 0.800 0.800 0.850 0.790 0.850 40,600 32,430 0.7988 0.257 0.257 0.273 0.254 0.273 126,371 0.2566 0.00%
2019-03-19 0 0.800 0.790 0.800 0.800 0.830 353,000 289,470 0.8200 0.257 0.254 0.257 0.257 0.267 1,098,742 0.2635 -1.23%
2019-03-18 0 0.810 0.800 0.830 0.810 0.830 126,000 102,180 0.8110 0.260 0.257 0.267 0.260 0.267 392,185 0.2605 0.00%
2019-03-15 0 0.810 0.810 0.840 0.790 0.840 301,700 240,915 0.7985 0.260 0.260 0.270 0.254 0.270 939,066 0.2565 2.53%
2019-03-14 0 0.790 0.790 0.800 0.780 0.860 1,218,250 965,293 0.7924 0.254 0.254 0.257 0.251 0.276 3,791,905 0.2546 -1.25%
2019-03-13 0 0.800 0.790 0.800 0.800 0.810 580,000 465,100 0.8019 0.257 0.254 0.257 0.257 0.260 1,805,298 0.2576 -1.23%
2019-03-12 0 0.810 0.810 0.850 0.790 0.830 957,000 768,900 0.8034 0.260 0.260 0.273 0.254 0.267 2,978,742 0.2581 -6.90%
2019-03-11 0 0.870 0.860 0.870 0.870 0.880 36,000 31,660 0.8794 0.280 0.276 0.280 0.280 0.283 112,053 0.2825 -3.33%
2019-03-08 0 0.900 0.880 0.900 - - 0 0 - 0.289 0.283 0.289 - - 0 - 0.00%
2019-03-07 0 0.900 0.880 0.900 0.900 0.900 12,000 10,800 0.9000 0.289 0.283 0.289 0.289 0.289 37,351 0.2891 0.00%
2019-03-06 0 0.900 0.890 0.900 0.890 0.900 51,250 46,017 0.8979 0.289 0.286 0.289 0.286 0.289 159,520 0.2885 0.00%
2019-03-05 0 0.900 0.880 0.900 0.900 0.900 208,000 187,200 0.9000 0.289 0.283 0.289 0.289 0.289 647,417 0.2891 0.00%
2019-03-04 0 0.900 0.870 0.900 - - 0 0 - 0.289 0.280 0.289 - - 0 - 0.00%
2019-03-01 0 0.900 0.880 0.900 - - 0 0 - 0.289 0.283 0.289 - - 0 - 0.00%
2019-02-28 0 0.900 0.880 0.900 0.880 0.900 26,000 22,920 0.8815 0.289 0.283 0.289 0.283 0.289 80,927 0.2832 0.00%
2019-02-27 0 0.900 0.880 0.900 0.880 0.900 39,000 34,370 0.8813 0.289 0.283 0.289 0.283 0.289 121,391 0.2831 2.27%
2019-02-26 0 0.880 0.870 0.890 0.880 0.900 122,600 109,136 0.8902 0.283 0.280 0.286 0.283 0.289 381,603 0.2860 -2.22%
2019-02-25 0 0.900 0.880 0.900 0.880 0.900 12,000 10,640 0.8867 0.289 0.283 0.289 0.283 0.289 37,351 0.2849 0.00%
2019-02-22 0 0.900 0.890 0.900 0.890 0.900 10,600 9,470 0.8934 0.289 0.286 0.289 0.286 0.289 32,993 0.2870 2.27%
2019-02-21 0 0.880 0.870 0.900 0.880 0.900 234,000 210,020 0.8975 0.283 0.280 0.289 0.283 0.289 728,344 0.2884 -2.22%
2019-02-20 0 0.900 0.880 0.900 0.890 0.900 88,200 79,210 0.8981 0.289 0.283 0.289 0.286 0.289 274,530 0.2885 1.12%
2019-02-19 0 0.890 0.890 0.900 0.890 0.960 136,000 123,540 0.9084 0.286 0.286 0.289 0.286 0.308 423,311 0.2918 -6.32%
2019-02-18 0 0.950 0.900 0.950 0.900 0.950 56,400 51,312 0.9098 0.305 0.289 0.305 0.289 0.305 175,550 0.2923 6.74%
2019-02-15 0 0.890 0.890 0.900 0.890 0.910 340,000 306,360 0.9011 0.286 0.286 0.289 0.286 0.292 1,058,278 0.2895 -1.11%
2019-02-14 0 0.900 0.900 0.920 0.900 0.910 110,000 99,040 0.9004 0.289 0.289 0.296 0.289 0.292 342,384 0.2893 0.00%
2019-02-13 0 0.900 0.890 0.900 0.900 0.900 44,000 39,600 0.9000 0.289 0.286 0.289 0.289 0.289 136,954 0.2891 0.00%
2019-02-12 0 0.900 0.870 0.900 0.880 0.900 74,000 65,800 0.8892 0.289 0.280 0.289 0.283 0.289 230,331 0.2857 -2.17%
2019-02-11 0 0.920 0.880 0.920 - - 0 0 - 0.296 0.283 0.296 - - 0 - -1.08%
2019-02-08 0 0.930 0.890 0.930 0.880 0.940 110,000 97,540 0.8867 0.299 0.286 0.299 0.283 0.302 342,384 0.2849 4.49%
2019-02-04 0 0.890 0.870 0.940 - - 0 0 - 0.286 0.280 0.302 - - 0 - 0.00%
2019-02-01 0 0.890 0.880 0.940 - - 400 328 0.8200 0.286 0.283 0.302 - - 1,245 0.2634 0.00%
2019-01-31 0 0.890 0.870 0.940 - - 0 0 - 0.286 0.280 0.302 - - 0 - 0.00%
2019-01-30 0 0.890 0.870 0.890 0.880 0.890 54,000 47,560 0.8807 0.286 0.280 0.286 0.283 0.286 168,079 0.2830 0.00%
2019-01-29 0 0.890 0.880 0.900 0.870 0.890 264,000 231,460 0.8767 0.286 0.283 0.289 0.280 0.286 821,722 0.2817 -1.11%
2019-01-28 0 0.900 0.850 0.900 0.850 0.900 649,000 556,100 0.8569 0.289 0.273 0.289 0.273 0.289 2,020,067 0.2753 8.43%
2019-01-25 0 0.830 0.830 0.860 0.830 0.850 164,000 138,160 0.8424 0.267 0.267 0.276 0.267 0.273 510,464 0.2707 -2.35%
2019-01-24 0 0.850 0.850 0.880 0.820 0.860 112,600 94,720 0.8412 0.273 0.273 0.283 0.263 0.276 350,477 0.2703 -3.41%
2019-01-23 0 0.880 0.860 0.880 0.880 0.880 10,000 8,800 0.8800 0.283 0.276 0.283 0.283 0.283 31,126 0.2827 0.00%
2019-01-22 0 0.880 0.860 0.880 0.860 0.880 86,000 74,200 0.8628 0.283 0.276 0.283 0.276 0.283 267,682 0.2772 1.15%
2019-01-21 0 0.870 0.860 0.870 0.840 0.880 216,000 182,180 0.8434 0.280 0.276 0.280 0.270 0.283 672,318 0.2710 1.16%
2019-01-18 0 0.860 0.860 0.880 0.850 0.880 55,800 47,878 0.8580 0.276 0.276 0.283 0.273 0.283 173,682 0.2757 -1.15%
2019-01-17 0 0.870 0.830 0.880 0.870 0.870 20,000 17,400 0.8700 0.280 0.267 0.283 0.280 0.280 62,252 0.2795 -1.14%
2019-01-16 0 0.880 0.850 0.880 - - 0 0 - 0.283 0.273 0.283 - - 0 - -2.22%
2019-01-15 0 0.900 0.860 0.900 - - 0 0 - 0.289 0.276 0.289 - - 0 - -4.26%
2019-01-14 0 0.940 0.870 0.940 0.870 0.940 44,400 39,056 0.8796 0.302 0.280 0.302 0.280 0.302 138,199 0.2826 9.30%
2019-01-11 0 0.860 0.860 0.890 0.830 0.860 4,200 3,540 0.8429 0.276 0.276 0.286 0.267 0.276 13,073 0.2708 -2.27%
2019-01-10 0 0.880 0.850 0.880 - - 0 0 - 0.283 0.273 0.283 - - 0 - -2.22%
2019-01-09 0 0.900 0.870 0.900 0.870 0.970 156,000 137,800 0.8833 0.289 0.280 0.289 0.280 0.312 485,563 0.2838 3.45%
2019-01-08 0 0.870 0.870 0.880 - - 0 0 - 0.280 0.280 0.283 - - 0 - 0.00%
2019-01-07 0 0.870 0.830 0.880 - - 0 0 - 0.280 0.267 0.283 - - 0 - 0.00%
2019-01-04 0 0.870 0.810 0.870 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2019-01-03 0 0.870 0.800 0.870 0.830 0.870 45,200 38,664 0.8554 0.280 0.257 0.280 0.267 0.280 140,689 0.2748 3.57%
2019-01-02 0 0.840 0.820 0.870 0.820 0.840 4,000 3,320 0.8300 0.270 0.263 0.280 0.263 0.270 12,450 0.2667 -1.18%
2018-12-31 0 0.850 0.830 0.880 0.850 0.850 16,000 13,600 0.8500 0.273 0.267 0.283 0.273 0.273 49,801 0.2731 -2.30%
2018-12-28 0 0.870 0.840 0.870 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2018-12-27 0 0.870 0.840 0.900 0.810 0.870 25,200 21,028 0.8344 0.280 0.270 0.289 0.260 0.280 78,437 0.2681 4.82%
2018-12-24 0 0.830 0.830 0.910 - - 0 0 - 0.267 0.267 0.292 - - 0 - 0.00%
2018-12-21 0 0.830 0.820 0.860 0.830 0.840 86,600 71,914 0.8304 0.267 0.263 0.276 0.267 0.270 269,550 0.2668 0.00%
2018-12-20 0 0.830 0.820 0.830 0.810 0.830 122,000 100,340 0.8225 0.267 0.263 0.267 0.260 0.267 379,735 0.2642 1.22%
2018-12-19 0 0.820 0.810 0.880 0.820 0.820 3,600 2,920 0.8111 0.263 0.260 0.283 0.263 0.263 11,205 0.2606 -1.20%
2018-12-18 0 0.830 0.820 0.880 0.830 0.830 34,000 28,220 0.8300 0.267 0.263 0.283 0.267 0.267 105,828 0.2667 1.22%
2018-12-17 0 0.820 0.810 0.830 0.820 0.830 146,000 120,220 0.8234 0.263 0.260 0.267 0.263 0.267 454,437 0.2645 -1.20%
2018-12-14 0 0.830 0.830 0.850 0.810 0.830 140,000 116,160 0.8297 0.267 0.267 0.273 0.260 0.267 435,762 0.2666 0.00%
2018-12-13 0 0.830 0.810 0.850 0.830 0.840 52,000 43,620 0.8388 0.267 0.260 0.273 0.267 0.270 161,854 0.2695 -3.49%
2018-12-12 0 0.860 0.850 0.890 - - 0 0 - 0.276 0.273 0.286 - - 0 - 0.00%
2018-12-11 0 0.860 0.860 0.880 0.820 0.970 246,000 202,460 0.8230 0.276 0.276 0.283 0.263 0.312 765,695 0.2644 -3.37%
2018-12-10 0 0.890 0.830 0.890 - - 0 0 - 0.286 0.267 0.286 - - 0 - 0.00%
2018-12-07 0 0.890 0.840 1.000 0.830 0.890 140,000 118,580 0.8470 0.286 0.270 0.321 0.267 0.286 435,762 0.2721 2.30%
2018-12-06 0 0.870 0.850 0.900 - - 0 0 - 0.280 0.273 0.289 - - 0 - 0.00%
2018-12-05 0 0.870 0.870 0.910 0.840 0.870 148,000 125,020 0.8447 0.280 0.280 0.292 0.270 0.280 460,662 0.2714 -1.14%
2018-12-04 0 0.880 0.850 0.920 0.860 0.880 132,000 113,560 0.8603 0.283 0.273 0.296 0.276 0.283 410,861 0.2764 2.33%
2018-12-03 0 0.860 0.850 0.860 0.860 0.890 366,000 318,440 0.8701 0.276 0.273 0.276 0.276 0.286 1,139,205 0.2795 -1.15%
2018-11-30 0 0.870 0.820 0.890 0.870 0.900 98,000 85,500 0.8724 0.280 0.263 0.286 0.280 0.289 305,033 0.2803 0.00%
2018-11-29 0 0.870 0.860 0.880 0.870 0.880 32,000 28,000 0.8750 0.280 0.276 0.283 0.280 0.283 99,603 0.2811 -2.25%
2018-11-28 0 0.890 0.880 0.890 0.860 0.890 372,000 320,880 0.8626 0.286 0.283 0.286 0.276 0.286 1,157,881 0.2771 -1.11%
2018-11-27 0 0.900 0.880 0.900 - - 0 0 - 0.289 0.283 0.289 - - 0 - 0.00%
2018-11-26 0 0.900 0.870 0.900 0.810 0.900 55,000 47,230 0.8587 0.289 0.280 0.289 0.260 0.289 171,192 0.2759 3.45%
2018-11-23 0 0.870 0.870 0.920 0.850 0.910 100,000 87,180 0.8718 0.280 0.280 0.296 0.273 0.292 311,258 0.2801 -2.25%
2018-11-22 0 0.890 0.880 0.900 0.880 0.900 194,000 172,260 0.8879 0.286 0.283 0.289 0.283 0.289 603,841 0.2853 -2.20%
2018-11-21 0 0.910 0.900 0.910 0.900 0.920 248,000 224,420 0.9049 0.292 0.289 0.292 0.289 0.296 771,921 0.2907 -3.19%
2018-11-20 0 0.940 0.920 0.940 0.940 0.950 10,000 9,420 0.9420 0.302 0.296 0.302 0.302 0.305 31,126 0.3026 -1.05%
2018-11-19 0 0.950 0.950 0.960 0.940 0.950 42,000 39,840 0.9486 0.305 0.305 0.308 0.302 0.305 130,728 0.3048 -1.04%
2018-11-16 0 0.960 0.910 0.970 0.900 0.960 24,000 22,000 0.9167 0.308 0.292 0.312 0.289 0.308 74,702 0.2945 4.35%
2018-11-15 0 0.920 0.920 0.940 0.920 0.940 42,000 39,020 0.9290 0.296 0.296 0.302 0.296 0.302 130,728 0.2985 0.00%
2018-11-14 0 0.920 0.900 0.930 0.900 0.920 114,000 103,740 0.9100 0.296 0.289 0.299 0.289 0.296 354,834 0.2924 2.22%
2018-11-13 0 0.900 0.900 0.920 0.900 0.920 238,000 215,880 0.9071 0.289 0.289 0.296 0.289 0.296 740,795 0.2914 -3.23%
2018-11-12 0 0.930 0.930 0.970 0.930 0.940 104,000 96,740 0.9302 0.299 0.299 0.312 0.299 0.302 323,709 0.2988 -1.06%
2018-11-09 0 0.940 0.940 1.000 0.940 0.990 260,000 249,660 0.9602 0.302 0.302 0.321 0.302 0.318 809,272 0.3085 -4.08%
2018-11-08 0 0.980 0.980 0.990 0.980 0.980 30,000 29,400 0.9800 0.315 0.315 0.318 0.315 0.315 93,377 0.3149 2.08%
2018-11-07 0 0.960 0.960 0.990 - - 0 0 - 0.308 0.308 0.318 - - 0 - 0.00%
2018-11-06 0 0.960 0.950 1.000 0.940 0.960 180,000 170,640 0.9480 0.308 0.305 0.321 0.302 0.308 560,265 0.3046 0.00%
2018-11-05 0 0.960 0.960 0.990 0.910 0.990 55,800 51,836 0.9290 0.308 0.308 0.318 0.292 0.318 173,682 0.2985 -3.03%
2018-11-02 0 0.990 0.960 0.990 0.950 1.000 690,000 666,940 0.9666 0.318 0.308 0.318 0.305 0.321 2,147,682 0.3105 2.06%
2018-11-01 0 0.970 0.940 0.970 0.960 1.000 118,000 114,480 0.9702 0.312 0.302 0.312 0.308 0.321 367,285 0.3117 -3.00%
2018-10-31 0 1.000 0.990 1.000 0.990 1.000 432,000 431,540 0.9989 0.321 0.318 0.321 0.318 0.321 1,344,636 0.3209 0.00%
2018-10-30 0 1.000 1.000 1.010 0.980 1.010 3,882,800 3,884,268 1.0004 0.321 0.321 0.324 0.315 0.324 12,085,538 0.3214 -3.85%
2018-10-29 0 1.040 1.030 1.120 - - 0 0 - 0.334 0.331 0.360 - - 0 - 0.00%
2018-10-26 0 1.040 1.040 1.090 1.040 1.040 18,000 18,720 1.0400 0.334 0.334 0.350 0.334 0.334 56,026 0.3341 0.00%
2018-10-25 0 1.040 1.000 1.060 0.970 1.080 176,000 176,740 1.0042 0.334 0.321 0.341 0.312 0.347 547,815 0.3226 4.00%
2018-10-24 0 1.000 1.000 1.070 1.000 1.000 150,000 150,000 1.0000 0.321 0.321 0.344 0.321 0.321 466,887 0.3213 1.01%
2018-10-23 0 0.990 0.990 1.070 0.990 1.020 586,600 592,030 1.0093 0.318 0.318 0.344 0.318 0.328 1,825,841 0.3243 -1.98%
2018-10-22 0 1.010 1.010 1.070 1.000 1.010 124,000 125,200 1.0097 0.324 0.324 0.344 0.321 0.324 385,960 0.3244 1.00%
2018-10-19 0 1.000 0.980 1.070 1.000 1.010 58,000 58,440 1.0076 0.321 0.315 0.344 0.321 0.324 180,530 0.3237 0.00%
2018-10-18 0 1.000 1.000 1.070 0.980 1.010 144,000 143,400 0.9958 0.321 0.321 0.344 0.315 0.324 448,212 0.3199 0.00%
2018-10-16 0 1.000 0.980 1.000 - - 0 0 - 0.321 0.315 0.321 - - 0 - 0.00%
2018-10-15 0 1.000 0.980 1.160 - - 0 0 - 0.321 0.315 0.373 - - 0 - 0.00%
2018-10-12 0 1.000 1.000 1.020 0.970 1.000 93,800 92,512 0.9863 0.321 0.321 0.328 0.312 0.321 291,960 0.3169 1.01%
2018-10-11 0 0.990 0.990 1.040 0.980 0.990 180,000 176,560 0.9809 0.318 0.318 0.334 0.315 0.318 560,265 0.3151 -2.94%
2018-10-10 0 1.020 1.020 1.090 1.000 1.050 559,400 578,566 1.0343 0.328 0.328 0.350 0.321 0.337 1,741,179 0.3323 -0.97%
2018-10-09 0 1.030 1.020 1.040 - - 0 0 - 0.331 0.328 0.334 - - 0 - 0.00%
2018-10-08 0 1.030 1.030 1.040 0.970 1.040 298,000 300,740 1.0092 0.331 0.331 0.334 0.312 0.334 927,550 0.3242 -0.96%
2018-10-05 0 1.040 1.040 1.090 - - 0 0 - 0.334 0.334 0.350 - - 0 - 0.00%
2018-10-04 0 1.040 1.040 1.090 1.040 1.060 48,400 50,780 1.0492 0.334 0.334 0.350 0.334 0.341 150,649 0.3371 -0.95%
2018-10-03 0 1.050 1.050 1.090 - - 0 0 - 0.337 0.337 0.350 - - 0 - 0.00%
2018-10-02 0 1.050 1.050 1.090 1.050 1.070 46,000 49,020 1.0657 0.337 0.337 0.350 0.337 0.344 143,179 0.3424 -1.87%
2018-09-28 0 1.070 1.070 1.100 1.070 1.080 94,000 100,880 1.0732 0.344 0.344 0.353 0.344 0.347 292,583 0.3448 1.90%
2018-09-27 0 1.050 1.050 1.090 1.050 1.050 22,000 23,100 1.0500 0.337 0.337 0.350 0.337 0.337 68,477 0.3373 -3.67%
2018-09-26 0 1.090 1.080 1.090 1.040 1.090 1,030,000 1,090,620 1.0589 0.350 0.347 0.350 0.334 0.350 3,205,961 0.3402 0.93%
2018-09-24 0 1.080 1.080 1.090 1.060 1.090 45,700 48,812 1.0681 0.347 0.347 0.350 0.341 0.350 142,245 0.3432 0.00%
2018-09-21 0 1.080 1.080 1.130 - - 0 0 - 0.347 0.347 0.363 - - 0 - 1.89%
2018-09-20 0 1.060 1.060 1.090 1.050 1.120 54,000 59,500 1.1019 0.341 0.341 0.350 0.337 0.360 168,079 0.3540 0.00%
2018-09-19 0 1.060 1.060 1.120 1.050 1.070 342,900 362,100 1.0560 0.341 0.341 0.360 0.337 0.344 1,067,305 0.3393 -0.93%
2018-09-18 0 1.070 1.050 1.120 - - 0 0 - 0.344 0.337 0.360 - - 0 - 0.00%
2018-09-17 0 1.070 1.070 1.120 1.050 1.070 46,000 48,840 1.0617 0.344 0.344 0.360 0.337 0.344 143,179 0.3411 0.00%
2018-09-14 0 1.070 1.060 1.090 1.050 1.070 100,200 106,306 1.0609 0.344 0.341 0.350 0.337 0.344 311,881 0.3409 0.00%
2018-09-13 0 1.070 1.070 1.090 1.050 1.090 218,000 231,400 1.0615 0.344 0.344 0.350 0.337 0.350 678,543 0.3410 0.94%
2018-09-12 0 1.060 1.060 1.100 1.050 1.060 353,000 373,450 1.0579 0.341 0.341 0.353 0.337 0.341 1,098,742 0.3399 0.00%
2018-09-11 0 1.060 1.060 1.080 1.050 1.070 1,190,000 1,262,980 1.0613 0.341 0.341 0.347 0.337 0.344 3,703,974 0.3410 -2.75%
2018-09-10 0 1.090 1.080 1.140 1.070 1.090 38,000 40,900 1.0763 0.350 0.347 0.366 0.344 0.350 118,278 0.3458 0.00%
2018-09-07 0 1.090 1.090 1.100 1.090 1.090 152,000 165,680 1.0900 0.350 0.350 0.353 0.350 0.350 473,113 0.3502 0.00%
2018-09-06 0 1.090 1.090 1.100 1.080 1.090 222,000 241,320 1.0870 0.350 0.350 0.353 0.347 0.350 690,993 0.3492 0.00%
2018-09-05 0 1.090 1.080 1.090 1.080 1.100 154,000 168,100 1.0916 0.350 0.347 0.350 0.347 0.353 479,338 0.3507 0.93%
2018-09-04 0 1.080 1.070 1.120 - - 0 0 - 0.347 0.344 0.360 - - 0 - 0.00%
2018-09-03 0 1.080 1.080 1.140 1.080 1.080 3,000 3,210 1.0700 0.347 0.347 0.366 0.347 0.347 9,338 0.3438 -3.57%
2018-08-31 0 1.120 1.100 1.120 1.120 1.120 2,000 2,240 1.1200 0.360 0.353 0.360 0.360 0.360 6,225 0.3598 4.67%
2018-08-30 0 1.070 1.070 1.100 1.050 1.120 264,000 282,680 1.0708 0.344 0.344 0.353 0.337 0.360 821,722 0.3440 -6.14%
2018-08-29 0 1.140 1.090 1.150 1.070 1.140 46,000 49,900 1.0848 0.366 0.350 0.369 0.344 0.366 143,179 0.3485 0.00%
2018-08-28 0 1.140 1.130 1.150 1.050 1.150 176,400 199,352 1.1301 0.366 0.363 0.369 0.337 0.369 549,060 0.3631 -0.87%
2018-08-27 0 1.150 1.120 1.160 1.110 1.150 122,000 135,500 1.1107 0.369 0.360 0.373 0.357 0.369 379,735 0.3568 1.77%
2018-08-24 0 1.130 1.130 1.180 1.120 1.130 106,400 119,232 1.1206 0.363 0.363 0.379 0.360 0.363 331,179 0.3600 0.89%
2018-08-23 0 1.120 1.100 1.120 1.110 1.130 40,000 44,900 1.1225 0.360 0.353 0.360 0.357 0.363 124,503 0.3606 0.90%
2018-08-22 0 1.110 1.070 1.110 1.110 1.140 58,000 64,500 1.1121 0.357 0.344 0.357 0.357 0.366 180,530 0.3573 -0.89%
2018-08-21 0 1.120 1.110 1.160 1.120 1.120 44,000 49,280 1.1200 0.360 0.357 0.373 0.360 0.360 136,954 0.3598 0.00%
2018-08-20 0 1.120 1.100 1.130 1.090 1.130 241,800 270,210 1.1175 0.360 0.353 0.363 0.350 0.363 752,623 0.3590 1.82%
2018-08-17 0 1.100 1.100 1.110 1.090 1.110 250,000 274,860 1.0994 0.353 0.353 0.357 0.350 0.357 778,146 0.3532 0.00%
2018-08-16 0 1.100 1.080 1.100 1.070 1.100 127,000 137,140 1.0798 0.353 0.347 0.353 0.344 0.353 395,298 0.3469 1.85%
2018-08-15 0 1.080 1.080 1.100 1.080 1.110 280,000 303,620 1.0844 0.347 0.347 0.353 0.347 0.357 871,523 0.3484 -1.82%
2018-08-14 0 1.100 1.100 1.190 1.100 1.140 48,000 54,580 1.1371 0.353 0.353 0.382 0.353 0.366 149,404 0.3653 -2.65%
2018-08-13 0 1.130 1.130 1.190 1.130 1.130 126,000 142,380 1.1300 0.363 0.363 0.382 0.363 0.363 392,185 0.3630 0.00%
2018-08-10 0 1.130 1.120 1.130 1.130 1.130 48,000 54,240 1.1300 0.363 0.360 0.363 0.363 0.363 149,404 0.3630 0.00%
2018-08-09 0 1.130 1.120 1.130 - - 0 0 - 0.363 0.360 0.363 - - 0 - 0.00%
2018-08-08 0 1.130 1.130 1.190 1.120 1.130 260,000 292,560 1.1252 0.363 0.363 0.382 0.360 0.363 809,272 0.3615 0.00%
2018-08-07 0 1.130 1.110 1.140 1.130 1.140 180,000 205,160 1.1398 0.363 0.357 0.366 0.363 0.366 560,265 0.3662 0.00%
2018-08-06 0 1.130 1.110 1.160 1.130 1.140 52,000 59,140 1.1373 0.363 0.357 0.373 0.363 0.366 161,854 0.3654 0.00%
2018-08-03 0 1.130 1.130 1.160 1.130 1.160 110,000 125,520 1.1411 0.363 0.363 0.373 0.363 0.373 342,384 0.3666 -2.59%
2018-08-02 0 1.160 1.160 1.200 1.160 1.160 34,800 40,344 1.1593 0.373 0.373 0.386 0.373 0.373 108,318 0.3725 -1.69%
2018-08-01 0 1.180 1.170 1.200 1.160 1.180 10,600 12,318 1.1621 0.379 0.376 0.386 0.373 0.379 32,993 0.3733 1.72%
2018-07-31 0 1.160 1.160 1.190 1.150 1.160 154,000 178,480 1.1590 0.373 0.373 0.382 0.369 0.373 479,338 0.3723 0.00%
2018-07-30 0 1.160 1.150 1.160 1.160 1.190 72,000 85,120 1.1822 0.373 0.369 0.373 0.373 0.382 224,106 0.3798 -0.85%
2018-07-27 0 1.170 1.160 1.170 1.170 1.170 50,000 58,500 1.1700 0.376 0.373 0.376 0.376 0.376 155,629 0.3759 -0.85%
2018-07-26 0 1.180 1.170 1.180 1.180 1.240 362,000 432,540 1.1949 0.379 0.376 0.379 0.379 0.398 1,126,755 0.3839 -1.67%
2018-07-25 0 1.200 1.180 1.210 - - 0 0 - 0.386 0.379 0.389 - - 0 - 0.00%
2018-07-24 0 1.200 1.180 1.200 1.200 1.240 316,000 379,360 1.2005 0.386 0.379 0.386 0.386 0.398 983,576 0.3857 -0.83%
2018-07-23 0 1.210 1.200 1.210 1.200 1.210 132,000 158,460 1.2005 0.389 0.386 0.389 0.386 0.389 410,861 0.3857 0.00%
2018-07-20 0 1.210 1.200 1.210 1.170 1.230 136,000 163,920 1.2053 0.389 0.386 0.389 0.376 0.395 423,311 0.3872 -1.63%
2018-07-19 0 1.230 1.210 1.230 1.220 1.260 280,800 346,292 1.2332 0.395 0.389 0.395 0.392 0.405 874,013 0.3962 -3.15%
2018-07-18 0 1.350 1.350 1.360 1.330 1.380 128,000 173,620 1.3564 0.408 0.408 0.411 0.402 0.417 423,507 0.4100 0.75%
2018-07-17 0 1.340 1.340 1.360 1.340 1.440 368,000 507,660 1.3795 0.405 0.405 0.411 0.405 0.435 1,217,584 0.4169 -2.19%
2018-07-16 0 1.370 1.370 1.380 1.370 1.380 44,000 60,300 1.3705 0.414 0.414 0.417 0.414 0.417 145,581 0.4142 0.00%
2018-07-13 0 1.370 1.330 1.370 1.310 1.380 258,442 350,342 1.3556 0.414 0.402 0.414 0.396 0.417 855,095 0.4097 0.74%
2018-07-12 0 1.360 1.340 1.360 1.320 1.360 351,200 470,268 1.3390 0.411 0.405 0.411 0.399 0.411 1,161,998 0.4047 1.49%
2018-07-11 0 1.340 1.310 1.350 1.310 1.360 340,600 453,356 1.3311 0.405 0.396 0.408 0.396 0.411 1,126,927 0.4023 0.00%
2018-07-10 0 1.340 1.320 1.340 1.290 1.340 542,000 718,320 1.3253 0.405 0.399 0.405 0.390 0.405 1,793,289 0.4006 2.29%
2018-07-09 0 1.310 1.310 1.320 1.300 1.320 197,800 258,040 1.3046 0.396 0.396 0.399 0.393 0.399 654,451 0.3943 0.77%
2018-07-06 0 1.300 1.300 1.320 1.300 1.320 196,000 256,060 1.3064 0.393 0.393 0.399 0.393 0.399 648,496 0.3949 0.00%
2018-07-05 0 1.300 1.290 1.320 1.290 1.330 614,000 804,760 1.3107 0.393 0.390 0.399 0.390 0.402 2,031,512 0.3961 0.00%
2018-07-04 0 1.300 1.280 1.300 1.280 1.320 26,000 34,200 1.3154 0.393 0.387 0.393 0.387 0.399 86,025 0.3976 0.00%
2018-07-03 0 1.300 1.300 1.310 1.270 1.300 734,000 939,280 1.2797 0.393 0.393 0.396 0.384 0.393 2,428,550 0.3868 0.78%
2018-06-29 0 1.290 1.290 1.300 1.280 1.320 50,000 64,640 1.2928 0.390 0.390 0.393 0.387 0.399 165,433 0.3907 -0.77%
2018-06-28 0 1.300 1.300 1.320 1.290 1.300 222,000 288,100 1.2977 0.393 0.393 0.399 0.390 0.393 734,521 0.3922 0.78%
2018-06-27 0 1.290 1.280 1.300 1.280 1.310 404,000 523,340 1.2954 0.390 0.387 0.393 0.387 0.396 1,336,695 0.3915 -0.77%
2018-06-26 0 1.300 1.300 1.330 1.280 1.340 424,000 555,080 1.3092 0.393 0.393 0.402 0.387 0.405 1,402,868 0.3957 0.00%
2018-06-25 0 1.300 1.300 1.320 1.300 1.340 146,000 193,080 1.3225 0.393 0.393 0.399 0.393 0.405 483,063 0.3997 -2.99%
2018-06-22 0 1.340 1.330 1.340 1.310 1.370 358,000 479,440 1.3392 0.405 0.402 0.405 0.396 0.414 1,184,497 0.4048 0.75%
2018-06-21 0 1.330 1.330 1.380 1.320 1.350 179,000 239,140 1.3360 0.402 0.402 0.417 0.399 0.408 592,249 0.4038 -3.62%
2018-06-20 0 1.380 1.370 1.380 1.330 1.390 431,000 586,070 1.3598 0.417 0.414 0.417 0.402 0.420 1,426,029 0.4110 2.99%
2018-06-19 0 1.340 1.330 1.370 1.330 1.380 810,400 1,092,772 1.3484 0.405 0.402 0.414 0.402 0.417 2,681,331 0.4075 -4.29%
2018-06-15 0 1.400 1.400 1.410 1.380 1.400 78,000 108,620 1.3926 0.423 0.423 0.426 0.417 0.423 258,075 0.4209 -1.41%
2018-06-14 0 1.420 1.400 1.430 1.370 1.420 438,000 615,140 1.4044 0.429 0.423 0.432 0.414 0.429 1,449,189 0.4245 0.71%
2018-06-13 0 1.410 1.410 1.420 1.400 1.450 1,164,000 1,652,580 1.4197 0.426 0.426 0.429 0.423 0.438 3,851,270 0.4291 0.00%
2018-06-12 0 1.410 1.380 1.410 1.380 1.480 4,842,000 6,998,800 1.4454 0.426 0.417 0.426 0.417 0.447 16,020,490 0.4369 -1.40%
2018-06-11 0 1.430 1.410 1.430 1.350 1.450 1,554,000 2,185,520 1.4064 0.432 0.426 0.432 0.408 0.438 5,141,644 0.4251 3.62%
2018-06-08 0 1.380 1.370 1.390 1.370 1.400 740,000 1,026,180 1.3867 0.417 0.414 0.420 0.414 0.423 2,448,402 0.4191 0.73%
2018-06-07 0 1.370 1.350 1.400 - - 0 0 - 0.414 0.408 0.423 - - 0 - 0.00%
2018-06-06 0 1.370 1.370 1.390 1.370 1.390 824,000 1,138,220 1.3813 0.414 0.414 0.420 0.414 0.420 2,726,329 0.4175 0.00%
2018-06-05 0 1.370 1.370 1.380 1.370 1.380 710,000 971,640 1.3685 0.414 0.414 0.417 0.414 0.417 2,349,143 0.4136 0.74%
2018-06-04 0 1.360 1.370 1.380 1.330 1.380 631,800 857,816 1.3577 0.411 0.414 0.417 0.402 0.417 2,090,406 0.4104 2.26%
2018-06-01 0 1.330 1.330 1.340 1.300 1.350 650,000 866,420 1.3330 0.402 0.402 0.405 0.393 0.408 2,150,623 0.4029 -1.48%
2018-05-31 0 1.350 1.330 1.360 1.350 1.350 88,000 118,800 1.3500 0.408 0.402 0.411 0.408 0.408 291,161 0.4080 3.05%
2018-05-30 0 1.310 1.300 1.320 1.300 1.320 168,000 220,100 1.3101 0.396 0.393 0.399 0.393 0.399 555,853 0.3960 -1.50%
2018-05-29 0 1.330 1.330 1.340 1.320 1.360 908,201 1,217,513 1.3406 0.402 0.402 0.405 0.399 0.411 3,004,921 0.4052 -1.48%
2018-05-28 0 1.350 1.310 1.350 1.300 1.380 703,000 950,480 1.3520 0.408 0.396 0.408 0.393 0.417 2,325,982 0.4086 1.50%
2018-05-25 0 1.330 1.320 1.340 1.330 1.350 407,000 543,740 1.3360 0.402 0.399 0.405 0.402 0.408 1,346,621 0.4038 0.76%
2018-05-24 0 1.320 1.320 1.340 1.290 1.340 637,500 833,715 1.3078 0.399 0.399 0.405 0.390 0.405 2,109,265 0.3953 0.00%
2018-05-23 0 1.320 1.310 1.360 1.310 1.360 364,000 487,560 1.3395 0.399 0.396 0.411 0.396 0.411 1,204,349 0.4048 0.76%
2018-05-21 0 1.310 1.310 1.330 1.300 1.390 1,805,000 2,395,200 1.3270 0.396 0.396 0.402 0.393 0.420 5,972,116 0.4011 0.77%
2018-05-18 0 1.300 1.290 1.320 1.250 1.320 604,000 786,360 1.3019 0.393 0.390 0.399 0.378 0.399 1,998,425 0.3935 0.00%
2018-05-17 0 1.300 1.280 1.320 1.290 1.300 468,000 608,100 1.2994 0.393 0.387 0.399 0.390 0.393 1,548,449 0.3927 0.00%
2018-05-16 0 1.300 1.270 1.310 1.280 1.300 180,000 230,660 1.2814 0.393 0.384 0.396 0.387 0.393 595,557 0.3873 1.56%
2018-05-15 0 1.280 1.270 1.280 1.220 1.290 598,000 749,720 1.2537 0.387 0.384 0.387 0.369 0.390 1,978,574 0.3789 3.23%
2018-05-14 0 1.240 1.230 1.240 1.200 1.260 514,000 632,000 1.2296 0.375 0.372 0.375 0.363 0.381 1,700,647 0.3716 3.33%
2018-05-11 0 1.200 1.190 1.220 1.150 1.200 524,000 611,520 1.1670 0.363 0.360 0.369 0.348 0.363 1,733,733 0.3527 1.69%
2018-05-10 0 1.180 1.170 1.180 1.150 1.200 368,000 437,400 1.1886 0.357 0.354 0.357 0.348 0.363 1,217,584 0.3592 0.85%
2018-05-09 0 1.170 1.160 1.180 1.150 1.190 670,000 783,840 1.1699 0.354 0.351 0.357 0.348 0.360 2,216,796 0.3536 -1.68%
2018-05-08 0 1.190 1.150 1.210 1.140 1.190 1,854,000 2,132,360 1.1501 0.360 0.348 0.366 0.345 0.360 6,134,240 0.3476 4.39%
2018-05-07 0 1.140 1.130 1.150 1.140 1.180 1,058,000 1,224,960 1.1578 0.345 0.342 0.348 0.345 0.357 3,500,553 0.3499 -1.72%
2018-05-04 0 1.160 1.160 1.170 1.150 1.180 1,038,000 1,202,960 1.1589 0.351 0.351 0.354 0.348 0.357 3,434,380 0.3503 1.75%
2018-05-03 0 1.140 1.130 1.160 1.110 1.140 1,226,000 1,381,060 1.1265 0.345 0.342 0.351 0.335 0.345 4,056,407 0.3405 0.00%
2018-05-02 0 1.140 1.140 1.150 1.130 1.150 232,000 263,320 1.1350 0.345 0.345 0.348 0.342 0.348 767,607 0.3430 0.00%
2018-04-30 0 1.140 1.130 1.140 1.120 1.140 215,800 243,640 1.1290 0.345 0.342 0.345 0.339 0.345 714,007 0.3412 0.88%
2018-04-27 0 1.130 1.130 1.180 1.120 1.130 160,400 180,956 1.1282 0.342 0.342 0.357 0.339 0.342 530,708 0.3410 0.00%
2018-04-26 0 1.130 1.120 1.130 1.130 1.140 179,000 202,580 1.1317 0.342 0.339 0.342 0.342 0.345 592,249 0.3421 0.00%
2018-04-25 0 1.130 1.130 1.150 1.120 1.160 664,000 753,440 1.1347 0.342 0.342 0.348 0.339 0.351 2,196,945 0.3429 -1.74%
2018-04-24 0 1.150 1.160 1.190 1.150 1.160 168,000 194,660 1.1587 0.348 0.351 0.360 0.348 0.351 555,853 0.3502 0.88%
2018-04-23 0 1.140 1.140 1.160 1.140 1.150 192,000 220,740 1.1497 0.345 0.345 0.351 0.345 0.348 635,261 0.3475 -1.72%
2018-04-20 0 1.160 1.160 1.170 1.160 1.190 124,000 145,980 1.1773 0.351 0.351 0.354 0.351 0.360 410,273 0.3558 0.00%
2018-04-19 0 1.160 1.150 1.160 1.140 1.170 98,000 112,660 1.1496 0.351 0.348 0.351 0.345 0.354 324,248 0.3475 0.87%
2018-04-18 0 1.150 1.140 1.160 1.150 1.180 426,000 493,100 1.1575 0.348 0.345 0.351 0.348 0.357 1,409,486 0.3498 -0.86%
2018-04-17 0 1.160 1.150 1.170 1.150 1.180 845,000 984,170 1.1647 0.351 0.348 0.354 0.348 0.357 2,795,811 0.3520 -0.85%
2018-04-16 0 1.170 1.170 1.220 1.170 1.220 435,200 520,104 1.1951 0.354 0.354 0.369 0.354 0.369 1,439,925 0.3612 -4.10%
2018-04-13 0 1.220 1.220 1.230 1.220 1.230 226,000 277,880 1.2296 0.369 0.369 0.372 0.369 0.372 747,755 0.3716 -0.81%
2018-04-12 0 1.230 1.220 1.230 1.230 1.230 164,000 201,720 1.2300 0.372 0.369 0.372 0.372 0.372 542,619 0.3718 0.82%
2018-04-11 0 1.220 1.220 1.240 1.210 1.260 150,016 184,598 1.2305 0.369 0.369 0.375 0.366 0.381 496,351 0.3719 0.00%
2018-04-10 0 1.220 1.220 1.230 1.210 1.230 178,030 218,533 1.2275 0.369 0.369 0.372 0.366 0.372 589,039 0.3710 -1.61%
2018-04-09 0 1.240 1.230 1.240 1.230 1.240 97,600 120,680 1.2365 0.375 0.372 0.375 0.372 0.375 322,924 0.3737 0.81%
2018-04-06 0 1.230 1.220 1.250 1.210 1.250 62,000 75,500 1.2177 0.372 0.369 0.378 0.366 0.378 205,136 0.3680 0.82%
2018-04-04 0 1.220 1.220 1.260 1.210 1.240 323,600 397,454 1.2282 0.369 0.369 0.381 0.366 0.375 1,070,680 0.3712 -1.61%
2018-04-03 0 1.240 1.230 1.350 1.230 1.240 222,600 275,440 1.2374 0.375 0.372 0.408 0.372 0.375 736,506 0.3740 0.00%
2018-03-29 0 1.240 1.240 1.250 1.240 1.260 62,600 78,246 1.2499 0.375 0.375 0.378 0.375 0.381 207,122 0.3778 0.00%
2018-03-28 0 1.240 1.240 1.250 1.240 1.250 136,000 169,980 1.2499 0.375 0.375 0.378 0.375 0.378 449,977 0.3778 -0.80%
2018-03-27 0 1.250 1.240 1.250 1.240 1.250 461,300 573,940 1.2442 0.378 0.375 0.378 0.375 0.378 1,526,281 0.3760 0.00%
2018-03-26 0 1.250 1.250 1.280 1.250 1.250 218,000 272,500 1.2500 0.378 0.378 0.387 0.378 0.378 721,286 0.3778 0.00%
2018-03-23 0 1.250 1.250 1.270 1.250 1.280 166,000 210,520 1.2682 0.378 0.378 0.384 0.378 0.387 549,236 0.3833 -3.10%
2018-03-22 0 1.290 1.280 1.290 1.290 1.290 40,000 51,600 1.2900 0.390 0.387 0.390 0.390 0.390 132,346 0.3899 -0.77%
2018-03-21 0 1.300 1.260 1.300 - - 0 0 - 0.393 0.381 0.393 - - 0 - 0.00%
2018-03-20 0 1.300 1.260 1.310 1.270 1.300 647,000 840,170 1.2986 0.393 0.381 0.396 0.384 0.393 2,140,698 0.3925 0.78%
2018-03-19 0 1.290 1.260 1.300 1.290 1.290 28,000 36,120 1.2900 0.390 0.381 0.393 0.390 0.390 92,642 0.3899 0.00%
2018-03-16 0 1.290 1.270 1.290 - - 0 0 - 0.390 0.384 0.390 - - 0 - 0.00%
2018-03-15 0 1.290 1.270 1.290 - - 0 0 - 0.390 0.384 0.390 - - 0 - 0.00%
2018-03-14 0 1.290 1.270 1.290 1.250 1.320 438,000 561,340 1.2816 0.390 0.384 0.390 0.378 0.399 1,449,189 0.3873 2.38%
2018-03-13 0 1.260 1.260 1.280 1.250 1.250 4,000 5,000 1.2500 0.381 0.381 0.387 0.378 0.378 13,235 0.3778 0.80%
2018-03-12 0 1.250 1.250 1.290 1.250 1.270 103,600 129,882 1.2537 0.378 0.378 0.390 0.378 0.384 342,776 0.3789 -1.57%
2018-03-09 0 1.270 1.270 1.290 1.250 1.270 41,800 52,682 1.2603 0.384 0.384 0.390 0.378 0.384 138,302 0.3809 1.60%
2018-03-08 0 1.250 1.250 1.260 1.240 1.250 536,400 670,152 1.2494 0.378 0.378 0.381 0.375 0.378 1,774,761 0.3776 0.00%
2018-03-07 0 1.250 1.250 1.280 1.250 1.260 1,464,000 1,835,040 1.2534 0.378 0.378 0.387 0.378 0.381 4,843,866 0.3788 -0.79%
2018-03-06 0 1.260 1.260 1.280 1.260 1.260 4,000 5,040 1.2600 0.381 0.381 0.387 0.381 0.381 13,235 0.3808 -1.56%
2018-03-05 0 1.280 1.260 1.290 1.250 1.280 50,400 63,068 1.2513 0.387 0.381 0.390 0.378 0.387 166,756 0.3782 1.59%
2018-03-02 0 1.260 1.260 1.270 1.250 1.290 112,800 143,564 1.2727 0.381 0.381 0.384 0.378 0.390 373,216 0.3847 0.80%
2018-03-01 0 1.250 1.250 1.270 1.250 1.250 2,000 2,500 1.2500 0.378 0.378 0.384 0.378 0.378 6,617 0.3778 0.00%
2018-02-28 0 1.250 1.250 1.270 1.250 1.250 384,000 479,940 1.2498 0.378 0.378 0.384 0.378 0.378 1,270,522 0.3778 0.00%
2018-02-27 0 1.250 1.250 1.270 1.250 1.250 4,000 5,000 1.2500 0.378 0.378 0.384 0.378 0.378 13,235 0.3778 -1.57%
2018-02-26 0 1.270 1.270 1.300 1.250 1.290 340,000 426,600 1.2547 0.384 0.384 0.393 0.378 0.390 1,124,942 0.3792 1.60%
2018-02-23 0 1.250 1.240 1.250 1.250 1.250 228,400 285,433 1.2497 0.378 0.375 0.378 0.378 0.378 755,696 0.3777 0.00%
2018-02-22 0 1.250 1.250 1.270 1.250 1.270 347,000 438,400 1.2634 0.378 0.378 0.384 0.378 0.384 1,148,102 0.3818 -1.57%
2018-02-21 0 1.270 1.270 1.280 1.240 1.270 502,200 632,746 1.2599 0.384 0.384 0.387 0.375 0.384 1,661,605 0.3808 -0.78%
2018-02-20 0 1.280 1.270 1.300 1.260 1.300 117,251 149,716 1.2769 0.387 0.384 0.393 0.381 0.393 387,943 0.3859 -0.78%
2018-02-15 0 1.290 1.280 1.300 1.280 1.310 135,400 176,630 1.3045 0.390 0.387 0.393 0.387 0.396 447,991 0.3943 0.00%
2018-02-14 0 1.290 1.290 1.310 1.260 1.290 169,000 214,610 1.2699 0.390 0.390 0.396 0.381 0.390 559,162 0.3838 1.57%
2018-02-13 0 1.270 1.270 1.280 1.270 1.280 198,400 252,602 1.2732 0.384 0.384 0.387 0.384 0.387 656,436 0.3848 0.00%
2018-02-12 0 1.270 1.270 1.290 1.260 1.320 200,000 258,220 1.2911 0.384 0.384 0.390 0.381 0.399 661,730 0.3902 -1.55%
2018-02-09 0 1.290 1.270 1.300 1.260 1.300 181,800 231,476 1.2732 0.390 0.384 0.393 0.381 0.393 601,513 0.3848 -0.77%
2018-02-08 0 1.300 1.300 1.340 1.300 1.330 516,600 678,734 1.3138 0.393 0.393 0.405 0.393 0.402 1,709,249 0.3971 -1.52%
2018-02-07 0 1.320 1.320 1.330 1.310 1.330 137,000 181,480 1.3247 0.399 0.399 0.402 0.396 0.402 453,285 0.4004 -1.49%
2018-02-06 0 1.340 1.320 1.340 1.320 1.350 144,000 192,020 1.3335 0.405 0.399 0.405 0.399 0.408 476,446 0.4030 -2.19%
2018-02-05 0 1.370 1.350 1.380 1.330 1.370 208,400 279,660 1.3419 0.414 0.408 0.417 0.402 0.414 689,523 0.4056 2.24%
2018-02-02 0 1.340 1.340 1.380 1.340 1.340 68,000 91,120 1.3400 0.405 0.405 0.417 0.405 0.405 224,988 0.4050 -1.47%
2018-02-01 0 1.360 1.330 1.380 - - 0 0 - 0.411 0.402 0.417 - - 0 - 0.00%
2018-01-31 0 1.360 1.340 1.360 1.340 1.360 68,800 92,550 1.3452 0.411 0.405 0.411 0.405 0.411 227,635 0.4066 1.49%
2018-01-30 0 1.340 1.340 1.360 1.330 1.360 245,600 332,752 1.3549 0.405 0.405 0.411 0.402 0.411 812,605 0.4095 -1.47%
2018-01-29 0 1.360 1.350 1.380 1.340 1.360 189,500 255,281 1.3471 0.411 0.408 0.417 0.405 0.411 626,989 0.4072 0.74%
2018-01-26 0 1.350 1.350 1.380 1.350 1.390 796,000 1,076,980 1.3530 0.408 0.408 0.417 0.408 0.420 2,633,687 0.4089 -0.74%
2018-01-25 0 1.360 1.360 1.380 1.360 1.400 277,400 383,924 1.3840 0.411 0.411 0.417 0.411 0.423 917,820 0.4183 -1.45%
2018-01-24 0 1.380 1.380 1.400 1.380 1.400 577,400 797,730 1.3816 0.417 0.417 0.423 0.417 0.423 1,910,415 0.4176 0.00%
2018-01-23 0 1.380 1.340 1.380 1.380 1.380 19,000 26,106 1.3740 0.417 0.405 0.417 0.417 0.417 62,864 0.4153 0.00%
2018-01-22 0 1.380 1.340 1.380 1.380 1.380 30,000 41,400 1.3800 0.417 0.405 0.417 0.417 0.417 99,260 0.4171 -0.72%
2018-01-19 0 1.390 1.330 1.380 1.340 1.390 154,000 210,080 1.3642 0.420 0.402 0.417 0.405 0.420 509,532 0.4123 3.73%
2018-01-18 0 1.340 1.340 1.350 1.340 1.340 12,000 16,080 1.3400 0.405 0.405 0.408 0.405 0.405 39,704 0.4050 0.75%
2018-01-17 0 1.330 1.330 1.350 1.320 1.340 300,000 401,560 1.3385 0.402 0.402 0.408 0.399 0.405 992,595 0.4046 -0.75%
2018-01-16 0 1.340 1.330 1.340 1.330 1.340 364,200 485,766 1.3338 0.405 0.402 0.405 0.402 0.405 1,205,011 0.4031 0.75%
2018-01-15 0 1.330 1.330 1.340 1.320 1.340 696,000 925,660 1.3300 0.402 0.402 0.405 0.399 0.405 2,302,821 0.4020 -0.75%
2018-01-12 0 1.340 1.340 1.350 1.330 1.340 110,000 147,058 1.3369 0.405 0.405 0.408 0.402 0.405 363,952 0.4041 0.00%
2018-01-11 0 1.340 1.320 1.350 1.320 1.340 232,000 310,320 1.3376 0.405 0.399 0.408 0.399 0.405 767,607 0.4043 0.00%
2018-01-10 0 1.340 1.340 1.350 1.320 1.350 82,000 109,640 1.3371 0.405 0.405 0.408 0.399 0.408 271,309 0.4041 0.00%
2018-01-09 0 1.340 1.340 1.350 1.320 1.340 174,011 231,863 1.3325 0.405 0.405 0.408 0.399 0.405 575,742 0.4027 0.75%
2018-01-08 0 1.330 1.330 1.340 1.320 1.330 170,000 224,600 1.3212 0.402 0.402 0.405 0.399 0.402 562,471 0.3993 -0.75%
2018-01-05 0 1.340 1.330 1.340 1.320 1.350 102,000 135,540 1.3288 0.405 0.402 0.405 0.399 0.408 337,482 0.4016 -0.74%
2018-01-04 0 1.350 1.350 1.360 1.330 1.350 174,000 232,990 1.3390 0.408 0.408 0.411 0.402 0.408 575,705 0.4047 1.50%
2018-01-03 0 1.330 1.330 1.350 1.320 1.350 916,600 1,235,066 1.3474 0.402 0.402 0.408 0.399 0.408 3,032,710 0.4072 -1.48%
2018-01-02 0 1.350 1.350 1.360 1.330 1.350 1,025,600 1,383,596 1.3491 0.408 0.408 0.411 0.402 0.408 3,393,353 0.4077 0.00%
2017-12-29 0 1.350 1.330 1.370 1.340 1.350 12,000 16,180 1.3483 0.408 0.402 0.414 0.405 0.408 39,704 0.4075 1.50%
2017-12-28 0 1.330 1.330 1.370 1.320 1.390 570,400 782,016 1.3710 0.402 0.402 0.414 0.399 0.420 1,887,255 0.4144 0.76%
2017-12-27 0 1.320 1.320 1.360 1.300 1.370 314,000 419,040 1.3345 0.399 0.399 0.411 0.393 0.414 1,038,917 0.4033 0.00%
2017-12-22 0 1.320 1.320 1.350 1.320 1.350 10,000 13,440 1.3440 0.399 0.399 0.408 0.399 0.408 33,087 0.4062 0.00%
2017-12-21 0 1.320 1.320 1.350 1.320 1.320 130,000 171,600 1.3200 0.399 0.399 0.408 0.399 0.399 430,125 0.3990 0.00%
2017-12-20 0 1.320 1.320 1.370 1.320 1.320 204,000 269,280 1.3200 0.399 0.399 0.414 0.399 0.399 674,965 0.3990 0.00%
2017-12-19 0 1.320 1.320 1.350 1.320 1.340 74,000 97,920 1.3232 0.399 0.399 0.408 0.399 0.405 244,840 0.3999 -0.75%
2017-12-18 0 1.330 1.330 1.360 1.310 1.350 169,400 226,036 1.3343 0.402 0.402 0.411 0.396 0.408 560,486 0.4033 0.00%
2017-12-15 0 1.330 1.330 1.370 1.330 1.360 81,000 108,660 1.3415 0.402 0.402 0.414 0.402 0.411 268,001 0.4054 0.76%
2017-12-14 0 1.320 1.320 1.350 1.320 1.340 226,200 300,908 1.3303 0.399 0.399 0.408 0.399 0.405 748,417 0.4021 0.00%
2017-12-13 0 1.320 1.320 1.380 - - 0 0 - 0.399 0.399 0.417 - - 0 - 0.00%
2017-12-12 0 1.320 1.310 1.330 1.310 1.350 817,200 1,097,112 1.3425 0.399 0.396 0.402 0.396 0.408 2,703,830 0.4058 -2.22%
2017-12-11 0 1.350 1.350 1.370 1.350 1.360 154,000 208,940 1.3568 0.408 0.408 0.414 0.408 0.411 509,532 0.4101 -1.46%
2017-12-08 0 1.370 1.350 1.370 1.350 1.370 38,000 51,900 1.3658 0.414 0.408 0.414 0.408 0.414 125,729 0.4128 1.48%
2017-12-07 0 1.350 1.350 1.360 1.340 1.360 88,000 118,980 1.3520 0.408 0.408 0.411 0.405 0.411 291,161 0.4086 0.75%
2017-12-06 0 1.340 1.340 1.350 1.340 1.360 1,457,600 1,967,616 1.3499 0.405 0.405 0.408 0.405 0.411 4,822,690 0.4080 -1.47%
2017-12-05 0 1.360 1.350 1.370 1.360 1.370 106,000 144,680 1.3649 0.411 0.408 0.414 0.411 0.414 350,717 0.4125 0.00%
2017-12-04 0 1.360 1.350 1.360 1.350 1.370 35,600 48,168 1.3530 0.411 0.408 0.411 0.408 0.414 117,788 0.4089 0.00%
2017-12-01 0 1.360 1.350 1.370 1.350 1.360 157,000 213,412 1.3593 0.411 0.408 0.414 0.408 0.411 519,458 0.4108 0.00%
2017-11-30 0 1.360 1.360 1.370 1.360 1.370 26,000 35,380 1.3608 0.411 0.411 0.414 0.411 0.414 86,025 0.4113 -0.73%
2017-11-29 0 1.370 1.350 1.370 1.350 1.370 74,000 100,600 1.3595 0.414 0.408 0.414 0.408 0.414 244,840 0.4109 0.74%
2017-11-28 0 1.360 1.360 1.370 1.360 1.360 94,000 127,840 1.3600 0.411 0.411 0.414 0.411 0.411 311,013 0.4110 -0.73%
2017-11-27 0 1.370 1.370 1.380 1.360 1.370 150,000 204,940 1.3663 0.414 0.414 0.417 0.411 0.414 496,298 0.4129 0.74%
2017-11-24 0 1.360 1.360 1.370 1.360 1.360 30,000 40,800 1.3600 0.411 0.411 0.414 0.411 0.411 99,260 0.4110 0.74%
2017-11-23 0 1.350 1.350 1.370 1.350 1.370 1,047,350 1,414,288 1.3503 0.408 0.408 0.414 0.408 0.414 3,465,316 0.4081 0.00%
2017-11-22 0 1.350 1.350 1.360 1.350 1.350 213,200 287,784 1.3498 0.408 0.408 0.411 0.408 0.408 705,404 0.4080 0.00%
2017-11-21 0 1.350 1.350 1.360 1.350 1.370 584,000 788,780 1.3507 0.408 0.408 0.411 0.408 0.414 1,932,252 0.4082 -2.17%
2017-11-20 0 1.380 1.350 1.380 1.350 1.380 534,000 721,480 1.3511 0.417 0.408 0.417 0.408 0.417 1,766,820 0.4083 2.22%
2017-11-17 0 1.350 1.350 1.380 1.350 1.360 83,000 112,400 1.3542 0.408 0.408 0.417 0.408 0.411 274,618 0.4093 -0.74%
2017-11-16 0 1.360 1.350 1.380 1.350 1.360 440,800 595,618 1.3512 0.411 0.408 0.417 0.408 0.411 1,458,454 0.4084 0.74%
2017-11-15 0 1.350 1.350 1.370 1.350 1.360 409,800 554,728 1.3537 0.408 0.408 0.414 0.408 0.411 1,355,885 0.4091 -0.74%
2017-11-14 0 1.360 1.360 1.380 1.360 1.380 99,800 136,452 1.3673 0.411 0.411 0.417 0.411 0.417 330,203 0.4132 -1.45%
2017-11-13 0 1.380 1.370 1.380 1.350 1.390 343,400 471,022 1.3716 0.417 0.414 0.417 0.408 0.420 1,136,191 0.4146 2.22%
2017-11-10 0 1.350 1.350 1.360 1.350 1.370 526,400 714,560 1.3574 0.408 0.408 0.411 0.408 0.414 1,741,674 0.4103 2.27%
2017-11-09 0 1.370 1.360 1.370 1.370 1.410 663,600 912,224 1.3747 0.399 0.396 0.399 0.399 0.411 2,278,789 0.4003 0.74%
2017-11-08 0 1.360 1.360 1.380 1.350 1.380 1,434,000 1,952,200 1.3614 0.396 0.396 0.402 0.393 0.402 4,924,326 0.3964 0.00%
2017-11-07 0 1.360 1.360 1.380 1.360 1.380 480,000 652,840 1.3601 0.396 0.396 0.402 0.396 0.402 1,648,310 0.3961 0.00%
2017-11-06 0 1.360 1.360 1.380 1.360 1.380 584,200 798,030 1.3660 0.396 0.396 0.402 0.396 0.402 2,006,131 0.3978 -1.45%
2017-11-03 0 1.380 1.380 1.390 1.350 1.390 1,762,000 2,402,800 1.3637 0.402 0.402 0.405 0.393 0.405 6,050,671 0.3971 0.00%
2017-11-02 0 1.380 1.380 1.390 1.360 1.420 924,200 1,273,306 1.3777 0.402 0.402 0.405 0.396 0.414 3,173,684 0.4012 2.22%
2017-11-01 0 1.350 1.330 1.350 1.340 1.380 2,263,800 3,061,414 1.3523 0.393 0.387 0.393 0.390 0.402 7,773,842 0.3938 -1.46%
2017-10-31 0 1.370 1.370 1.380 1.360 1.390 614,000 843,600 1.3739 0.399 0.399 0.402 0.396 0.405 2,108,463 0.4001 -2.14%
2017-10-30 0 1.400 1.380 1.410 1.400 1.400 50,000 70,000 1.4000 0.408 0.402 0.411 0.408 0.408 171,699 0.4077 0.72%
2017-10-27 0 1.390 1.380 1.390 1.350 1.410 752,000 1,028,560 1.3678 0.405 0.402 0.405 0.393 0.411 2,582,352 0.3983 2.96%
2017-10-26 0 1.350 1.350 1.360 1.350 1.400 974,000 1,339,930 1.3757 0.393 0.393 0.396 0.393 0.408 3,344,696 0.4006 -2.88%
2017-10-25 0 1.390 1.390 1.420 - - 0 0 - 0.405 0.405 0.414 - - 0 - 0.72%
2017-10-24 0 1.380 1.380 1.390 1.380 1.400 468,400 649,939 1.3876 0.402 0.402 0.405 0.402 0.408 1,608,476 0.4041 0.73%
2017-10-23 0 1.370 1.370 1.420 1.370 1.370 15,000 20,520 1.3680 0.399 0.399 0.414 0.399 0.399 51,510 0.3984 0.00%
2017-10-20 0 1.370 1.370 1.380 1.350 1.390 685,800 941,546 1.3729 0.399 0.399 0.402 0.393 0.405 2,355,023 0.3998 1.48%
2017-10-19 0 1.350 1.350 1.380 1.350 1.380 665,000 909,360 1.3675 0.393 0.393 0.402 0.393 0.402 2,283,596 0.3982 -2.17%
2017-10-18 0 1.380 1.380 1.400 1.360 1.390 158,000 218,500 1.3829 0.402 0.402 0.408 0.396 0.405 542,569 0.4027 0.73%
2017-10-17 0 1.370 1.370 1.390 1.340 1.380 644,600 883,724 1.3710 0.399 0.399 0.405 0.390 0.402 2,213,543 0.3992 -0.72%
2017-10-16 0 1.380 1.360 1.380 1.300 1.400 844,000 1,151,080 1.3638 0.402 0.396 0.402 0.379 0.408 2,898,278 0.3972 0.00%
2017-10-13 0 1.380 1.370 1.380 1.350 1.380 235,000 319,470 1.3594 0.402 0.399 0.402 0.393 0.402 806,985 0.3959 0.00%
2017-10-12 0 1.380 1.370 1.380 1.360 1.400 249,600 346,004 1.3862 0.402 0.399 0.402 0.396 0.408 857,121 0.4037 0.00%
2017-10-11 0 1.380 1.360 1.380 1.350 1.390 233,000 317,270 1.3617 0.402 0.396 0.402 0.393 0.405 800,117 0.3965 -0.72%
2017-10-10 0 1.390 1.380 1.390 1.360 1.400 332,000 456,520 1.3751 0.405 0.402 0.405 0.396 0.408 1,140,081 0.4004 -0.71%
2017-10-09 0 1.400 1.390 1.400 1.350 1.400 158,200 217,484 1.3747 0.408 0.405 0.408 0.393 0.408 543,256 0.4003 0.72%
2017-10-06 0 1.390 1.380 1.390 1.360 1.400 750,000 1,038,800 1.3851 0.405 0.402 0.405 0.396 0.408 2,575,484 0.4033 -0.71%
2017-10-04 0 1.400 1.390 1.400 1.390 1.410 140,600 196,750 1.3994 0.408 0.405 0.408 0.405 0.411 482,817 0.4075 0.00%
2017-10-03 0 1.400 1.390 1.400 1.400 1.450 443,600 625,376 1.4098 0.408 0.405 0.408 0.408 0.422 1,523,313 0.4105 -1.41%
2017-09-29 0 1.420 1.400 1.420 1.400 1.420 180,000 252,340 1.4019 0.414 0.408 0.414 0.408 0.414 618,116 0.4082 1.43%
2017-09-28 0 1.400 1.390 1.400 1.390 1.400 316,000 441,400 1.3968 0.408 0.405 0.408 0.405 0.408 1,085,137 0.4068 0.00%
2017-09-27 0 1.400 1.390 1.400 1.390 1.400 14,000 19,500 1.3929 0.408 0.405 0.408 0.405 0.408 48,076 0.4056 0.72%
2017-09-26 0 1.390 1.390 1.400 1.390 1.400 484,000 674,220 1.3930 0.405 0.405 0.408 0.405 0.408 1,662,046 0.4057 0.00%
2017-09-25 0 1.390 1.390 1.400 1.350 1.410 698,500 966,440 1.3836 0.405 0.405 0.408 0.393 0.411 2,398,634 0.4029 -1.42%
2017-09-22 0 1.410 1.400 1.410 1.390 1.410 695,700 974,455 1.4007 0.411 0.408 0.411 0.405 0.411 2,389,019 0.4079 1.44%
2017-09-21 0 1.390 1.390 1.400 1.380 1.400 453,000 631,860 1.3948 0.405 0.405 0.408 0.402 0.408 1,555,593 0.4062 -0.71%
2017-09-20 0 1.400 1.390 1.400 1.390 1.410 409,000 572,180 1.3990 0.408 0.405 0.408 0.405 0.411 1,404,497 0.4074 0.00%
2017-09-19 0 1.400 1.390 1.420 1.390 1.410 181,600 253,606 1.3965 0.408 0.405 0.414 0.405 0.411 623,611 0.4067 0.00%
2017-09-18 0 1.400 1.400 1.410 1.390 1.430 839,000 1,184,090 1.4113 0.408 0.408 0.411 0.405 0.416 2,881,109 0.4110 0.00%
2017-09-15 0 1.400 1.400 1.410 1.400 1.420 194,000 273,620 1.4104 0.408 0.408 0.411 0.408 0.414 666,192 0.4107 0.00%
2017-09-14 0 1.400 1.400 1.420 1.400 1.420 52,000 73,680 1.4169 0.408 0.408 0.414 0.408 0.414 178,567 0.4126 0.00%
2017-09-13 0 1.400 1.400 1.420 - - 0 0 - 0.408 0.408 0.414 - - 0 - 0.00%
2017-09-12 0 1.400 1.400 1.430 1.390 1.440 442,400 622,774 1.4077 0.408 0.408 0.416 0.405 0.419 1,519,192 0.4099 0.00%
2017-09-11 0 1.400 1.400 1.420 1.390 1.430 620,000 872,760 1.4077 0.408 0.408 0.414 0.405 0.416 2,129,067 0.4099 -2.10%
2017-09-08 0 1.430 1.410 1.430 1.430 1.450 142,000 203,300 1.4317 0.416 0.411 0.416 0.416 0.422 487,625 0.4169 0.00%
2017-09-07 0 1.430 1.430 1.440 1.430 1.440 313,200 450,712 1.4391 0.416 0.416 0.419 0.416 0.419 1,075,522 0.4191 -0.69%
2017-09-06 0 1.440 1.440 1.450 1.400 1.450 289,100 414,358 1.4333 0.419 0.419 0.422 0.408 0.422 992,763 0.4174 1.41%
2017-09-05 0 1.420 1.420 1.430 1.400 1.420 493,000 696,350 1.4125 0.414 0.414 0.416 0.408 0.414 1,692,952 0.4113 1.43%
2017-09-04 0 1.400 1.400 1.420 1.400 1.420 40,000 56,360 1.4090 0.408 0.408 0.414 0.408 0.414 137,359 0.4103 -1.41%
2017-09-01 0 1.420 1.420 1.430 1.410 1.450 258,800 367,596 1.4204 0.414 0.414 0.416 0.411 0.422 888,714 0.4136 0.00%
2017-08-31 0 1.420 1.410 1.420 1.410 1.430 562,000 798,120 1.4201 0.414 0.411 0.414 0.411 0.416 1,929,896 0.4136 -0.70%
2017-08-30 0 1.430 1.420 1.430 1.420 1.430 148,000 211,420 1.4285 0.416 0.414 0.416 0.414 0.416 508,229 0.4160 -0.69%
2017-08-29 0 1.440 1.420 1.440 1.430 1.450 336,600 486,114 1.4442 0.419 0.414 0.419 0.416 0.422 1,155,877 0.4206 -0.69%
2017-08-28 0 1.450 1.440 1.450 1.440 1.450 98,000 141,220 1.4410 0.422 0.419 0.422 0.419 0.422 336,530 0.4196 0.00%
2017-08-25 0 1.450 1.440 1.460 1.440 1.450 209,200 301,578 1.4416 0.422 0.419 0.425 0.419 0.422 718,388 0.4198 -0.68%
2017-08-24 0 1.460 1.440 1.460 1.440 1.460 208,000 302,200 1.4529 0.425 0.419 0.425 0.419 0.425 714,268 0.4231 0.00%
2017-08-22 0 1.460 1.450 1.460 1.450 1.480 176,000 258,200 1.4670 0.425 0.422 0.425 0.422 0.431 604,380 0.4272 -0.68%
2017-08-21 0 1.470 1.470 1.480 1.450 1.460 216,000 315,140 1.4590 0.428 0.428 0.431 0.422 0.425 741,740 0.4249 0.00%
2017-08-18 0 1.470 1.460 1.480 1.460 1.480 284,000 417,280 1.4693 0.428 0.425 0.431 0.425 0.431 975,250 0.4279 -0.68%
2017-08-17 0 1.480 1.470 1.480 1.480 1.510 164,000 242,760 1.4802 0.431 0.428 0.431 0.431 0.440 563,173 0.4311 -0.67%
2017-08-16 0 1.490 1.480 1.490 1.490 1.510 24,000 36,000 1.5000 0.434 0.431 0.434 0.434 0.440 82,416 0.4368 -0.67%
2017-08-15 0 1.500 1.490 1.500 1.480 1.510 219,000 327,620 1.4960 0.437 0.434 0.437 0.431 0.440 752,041 0.4356 0.00%
2017-08-14 0 1.500 1.480 1.500 1.480 1.500 140,000 209,920 1.4994 0.437 0.431 0.437 0.431 0.437 480,757 0.4366 0.00%
2017-08-11 0 1.500 1.480 1.510 1.480 1.510 161,200 241,032 1.4952 0.437 0.431 0.440 0.431 0.440 553,557 0.4354 0.00%
2017-08-10 0 1.500 1.490 1.500 1.500 1.500 516,300 774,441 1.5000 0.437 0.434 0.437 0.437 0.437 1,772,963 0.4368 -0.66%
2017-08-09 0 1.510 1.500 1.510 1.500 1.550 142,000 215,440 1.5172 0.440 0.437 0.440 0.437 0.451 487,625 0.4418 0.67%
2017-08-08 0 1.500 1.500 1.530 1.480 1.500 494,200 739,692 1.4967 0.437 0.437 0.446 0.431 0.437 1,697,073 0.4359 0.00%
2017-08-07 0 1.500 1.500 1.510 1.480 1.510 707,600 1,054,352 1.4900 0.437 0.437 0.440 0.431 0.440 2,429,884 0.4339 1.35%
2017-08-04 0 1.480 1.480 1.500 1.480 1.490 162,000 239,860 1.4806 0.431 0.431 0.437 0.431 0.434 556,305 0.4312 0.00%
2017-08-03 0 1.480 1.480 1.490 1.460 1.480 92,000 135,680 1.4748 0.431 0.431 0.434 0.425 0.431 315,926 0.4295 -0.67%
2017-08-02 0 1.490 1.480 1.490 1.480 1.500 50,000 74,200 1.4840 0.434 0.431 0.434 0.431 0.437 171,699 0.4322 0.68%
2017-08-01 0 1.480 1.480 1.490 1.480 1.510 396,000 588,410 1.4859 0.431 0.431 0.434 0.431 0.440 1,359,856 0.4327 -0.67%
2017-07-31 0 1.490 1.480 1.490 1.490 1.510 505,800 754,458 1.4916 0.434 0.431 0.434 0.434 0.440 1,736,907 0.4344 0.68%
2017-07-28 0 1.480 1.480 1.500 1.480 1.500 408,000 606,380 1.4862 0.431 0.431 0.437 0.431 0.437 1,401,064 0.4328 -1.33%
2017-07-27 0 1.500 1.480 1.500 1.490 1.500 370,000 552,660 1.4937 0.437 0.431 0.437 0.434 0.437 1,270,572 0.4350 0.00%
2017-07-26 0 1.500 1.500 1.510 1.490 1.510 559,400 840,430 1.5024 0.437 0.437 0.440 0.434 0.440 1,920,968 0.4375 -0.66%
2017-07-25 0 1.510 1.500 1.510 1.490 1.520 604,000 908,060 1.5034 0.440 0.437 0.440 0.434 0.443 2,074,123 0.4378 0.00%
2017-07-24 0 1.510 1.500 1.510 1.500 1.520 493,000 742,750 1.5066 0.440 0.437 0.440 0.437 0.443 1,692,952 0.4387 0.00%
2017-07-21 0 1.510 1.510 1.520 1.510 1.550 349,850 532,919 1.5233 0.440 0.440 0.443 0.440 0.451 1,201,378 0.4436 -1.31%
2017-07-20 0 1.530 1.530 1.550 1.530 1.540 499,700 764,799 1.5305 0.446 0.446 0.451 0.446 0.448 1,715,959 0.4457 -0.65%
2017-07-19 0 1.540 1.540 1.580 1.530 1.590 23,000 35,480 1.5426 0.448 0.448 0.460 0.446 0.463 78,982 0.4492 0.00%
2017-07-18 0 1.540 1.540 1.560 1.540 1.560 67,000 103,900 1.5507 0.448 0.448 0.454 0.448 0.454 230,077 0.4516 0.00%
2017-07-17 0 1.540 1.540 1.580 1.540 1.540 130,300 200,547 1.5391 0.448 0.448 0.460 0.448 0.448 447,447 0.4482 -2.53%
2017-07-14 0 1.580 1.550 1.580 1.540 1.580 99,000 154,240 1.5580 0.460 0.451 0.460 0.448 0.460 339,964 0.4537 -0.63%
2017-07-13 0 1.590 1.570 1.590 1.560 1.600 198,200 316,520 1.5970 0.463 0.457 0.463 0.454 0.466 680,615 0.4651 1.92%
2017-07-12 0 1.660 1.660 1.700 1.660 1.690 321,400 541,670 1.6853 0.454 0.454 0.465 0.454 0.462 1,174,430 0.4612 -1.19%
2017-07-11 0 1.680 1.670 1.680 1.660 1.680 190,569 317,499 1.6661 0.460 0.457 0.460 0.454 0.460 696,359 0.4559 0.00%
2017-07-10 0 1.680 1.670 1.730 1.660 1.680 122,400 205,212 1.6766 0.460 0.457 0.473 0.454 0.460 447,263 0.4588 1.20%
2017-07-07 0 1.660 1.660 1.680 1.660 1.680 166,400 276,908 1.6641 0.454 0.454 0.460 0.454 0.460 608,043 0.4554 -1.19%
2017-07-06 0 1.680 1.660 1.680 1.670 1.680 64,000 107,300 1.6766 0.460 0.454 0.460 0.457 0.460 233,863 0.4588 1.20%
2017-07-05 0 1.660 1.660 1.680 - - 1,000 1,640 1.6400 0.454 0.454 0.460 - - 3,654 0.4488 0.00%
2017-07-04 0 1.660 1.660 1.680 1.660 1.680 234,000 388,900 1.6620 0.454 0.454 0.460 0.454 0.460 855,061 0.4548 -0.60%
2017-07-03 0 1.670 1.660 1.690 1.660 1.670 56,000 93,060 1.6618 0.457 0.454 0.462 0.454 0.457 204,630 0.4548 0.60%
2017-06-30 0 1.660 1.650 1.660 1.660 1.660 26,200 43,486 1.6598 0.454 0.452 0.454 0.454 0.454 95,738 0.4542 -0.60%
2017-06-29 0 1.670 1.660 1.670 1.660 1.670 18,000 30,040 1.6689 0.457 0.454 0.457 0.454 0.457 65,774 0.4567 0.00%
2017-06-28 0 1.670 1.650 1.670 1.670 1.680 66,000 110,500 1.6742 0.457 0.452 0.457 0.457 0.460 241,171 0.4582 -0.60%
2017-06-27 0 1.680 1.680 1.690 1.680 1.700 52,000 87,860 1.6896 0.460 0.460 0.462 0.460 0.465 190,014 0.4624 -0.59%
2017-06-26 0 1.690 1.680 1.700 1.650 1.690 196,000 329,620 1.6817 0.462 0.460 0.465 0.452 0.462 716,205 0.4602 1.81%
2017-06-23 0 1.660 1.660 1.690 1.640 1.670 76,700 126,967 1.6554 0.454 0.454 0.462 0.449 0.457 280,270 0.4530 -0.60%
2017-06-22 0 1.670 1.670 1.680 1.670 1.700 52,400 87,888 1.6773 0.457 0.457 0.460 0.457 0.465 191,475 0.4590 -0.60%
2017-06-21 0 1.680 1.640 1.690 1.670 1.700 93,000 155,810 1.6754 0.460 0.449 0.462 0.457 0.465 339,832 0.4585 0.60%
2017-06-20 0 1.670 1.670 1.700 1.670 1.670 33,500 55,890 1.6684 0.457 0.457 0.465 0.457 0.457 122,413 0.4566 1.21%
2017-06-19 0 1.650 1.650 1.680 1.640 1.680 137,200 227,796 1.6603 0.452 0.452 0.460 0.449 0.460 501,343 0.4544 -1.79%
2017-06-16 0 1.680 1.670 1.700 1.650 1.680 61,600 102,896 1.6704 0.460 0.457 0.465 0.452 0.460 225,093 0.4571 -1.18%
2017-06-15 0 1.700 1.670 1.710 1.650 1.710 256,000 426,920 1.6677 0.465 0.457 0.468 0.452 0.468 935,451 0.4564 2.41%
2017-06-14 0 1.660 1.660 1.700 1.650 1.700 531,200 889,164 1.6739 0.454 0.454 0.465 0.452 0.465 1,941,061 0.4581 -4.05%
2017-06-13 0 1.730 1.710 1.740 1.670 1.730 164,000 275,260 1.6784 0.473 0.468 0.476 0.457 0.473 599,273 0.4593 1.17%
2017-06-12 0 1.710 1.710 1.750 1.700 1.710 74,000 126,520 1.7097 0.468 0.468 0.479 0.465 0.468 270,404 0.4679 0.59%
2017-06-09 0 1.700 1.700 1.750 1.700 1.780 69,800 121,310 1.7380 0.465 0.465 0.479 0.465 0.487 255,057 0.4756 -3.95%
2017-06-08 0 1.770 1.700 1.780 1.770 1.780 114,200 203,234 1.7796 0.484 0.465 0.487 0.484 0.487 417,299 0.4870 -0.56%
2017-06-07 0 1.780 1.720 1.780 1.740 1.780 321,750 570,257 1.7724 0.487 0.471 0.487 0.476 0.487 1,175,709 0.4850 2.30%
2017-06-06 0 1.740 1.720 1.740 1.710 1.740 57,400 98,224 1.7112 0.476 0.471 0.476 0.468 0.476 209,746 0.4683 -0.57%
2017-06-05 0 1.750 1.750 1.760 1.720 1.750 124,400 217,084 1.7450 0.479 0.479 0.482 0.471 0.479 454,571 0.4776 -0.57%
2017-06-02 0 1.760 1.750 1.760 1.700 1.760 188,073 325,780 1.7322 0.482 0.479 0.482 0.465 0.482 687,239 0.4740 2.33%
2017-06-01 0 1.720 1.720 1.730 1.680 1.720 326,000 553,360 1.6974 0.471 0.471 0.473 0.460 0.471 1,191,239 0.4645 1.78%
2017-05-31 0 1.690 1.690 1.730 1.680 1.800 468,000 803,860 1.7176 0.462 0.462 0.473 0.460 0.493 1,710,122 0.4701 -7.14%
2017-05-29 0 1.820 1.790 1.840 1.790 1.860 94,000 171,000 1.8191 0.498 0.490 0.504 0.490 0.509 343,486 0.4978 2.25%
2017-05-26 0 1.780 1.780 1.840 1.750 1.870 659,200 1,195,924 1.8142 0.487 0.487 0.504 0.479 0.512 2,408,787 0.4965 2.30%
2017-05-25 0 1.740 1.670 1.750 1.710 1.750 121,400 210,700 1.7356 0.476 0.457 0.479 0.468 0.479 443,608 0.4750 2.35%
2017-05-24 0 1.700 1.660 1.700 1.660 1.710 92,000 156,380 1.6998 0.465 0.454 0.465 0.454 0.468 336,178 0.4652 0.00%
2017-05-23 0 1.700 1.700 1.740 1.700 1.710 50,000 85,200 1.7040 0.465 0.465 0.476 0.465 0.468 182,705 0.4663 0.00%
2017-05-22 0 1.700 1.700 1.760 1.700 1.760 140,000 239,380 1.7099 0.465 0.465 0.482 0.465 0.482 511,575 0.4679 -2.30%
2017-05-19 0 1.740 1.710 1.740 1.720 1.790 155,000 271,890 1.7541 0.476 0.468 0.476 0.471 0.490 566,386 0.4800 2.96%
2017-05-18 0 1.690 1.670 1.750 1.670 1.690 224,000 376,100 1.6790 0.462 0.457 0.479 0.457 0.462 818,520 0.4595 -0.59%
2017-05-17 0 1.700 1.690 1.700 1.690 1.700 110,000 186,420 1.6947 0.465 0.462 0.465 0.462 0.465 401,952 0.4638 1.19%
2017-05-16 0 1.680 1.660 1.690 1.650 1.680 90,000 150,280 1.6698 0.460 0.454 0.462 0.452 0.460 328,870 0.4570 -1.18%
2017-05-15 0 1.700 1.700 1.720 - - 0 0 - 0.465 0.465 0.471 - - 0 - 0.59%
2017-05-12 0 1.690 1.690 1.710 1.690 1.690 50,000 84,500 1.6900 0.462 0.462 0.468 0.462 0.462 182,705 0.4625 0.60%
2017-05-11 0 1.680 1.680 1.750 1.680 1.730 169,000 286,400 1.6947 0.460 0.460 0.479 0.460 0.473 617,544 0.4638 -1.18%
2017-05-10 0 1.700 1.700 1.730 1.690 1.730 158,000 270,133 1.7097 0.465 0.465 0.473 0.462 0.473 577,349 0.4679 -2.30%
2017-05-09 0 1.740 1.710 1.740 1.750 1.750 24,000 42,000 1.7500 0.476 0.468 0.476 0.479 0.479 87,699 0.4789 -0.57%
2017-05-08 0 1.750 1.660 1.750 - - 0 0 - 0.479 0.454 0.479 - - 0 - -1.69%
2017-05-05 0 1.780 1.740 1.780 1.700 1.780 78,600 135,728 1.7268 0.487 0.476 0.487 0.465 0.487 287,213 0.4726 0.56%
2017-05-04 0 1.770 1.740 1.770 1.720 1.780 168,112 294,239 1.7503 0.484 0.476 0.484 0.471 0.487 614,299 0.4790 1.72%
2017-05-02 0 1.740 1.740 1.750 1.720 1.740 50,000 86,880 1.7376 0.476 0.476 0.479 0.471 0.476 182,705 0.4755 -0.57%
2017-04-28 0 1.750 1.730 1.800 1.720 1.750 76,000 132,280 1.7405 0.479 0.473 0.493 0.471 0.479 277,712 0.4763 0.57%
2017-04-27 0 1.740 1.730 1.800 - - 0 0 - 0.476 0.473 0.493 - - 0 - 0.00%
2017-04-26 0 1.740 1.740 1.780 1.740 1.740 62,000 107,880 1.7400 0.476 0.476 0.487 0.476 0.476 226,555 0.4762 0.00%
2017-04-25 0 1.740 1.740 1.750 1.740 1.740 121,800 211,868 1.7395 0.476 0.476 0.479 0.476 0.476 445,070 0.4760 -1.14%
2017-04-24 0 1.760 1.730 1.770 1.750 1.760 30,000 52,580 1.7527 0.482 0.473 0.484 0.479 0.482 109,623 0.4796 -1.12%
2017-04-21 0 1.780 1.730 1.790 1.750 1.780 56,000 98,900 1.7661 0.487 0.473 0.490 0.479 0.487 204,630 0.4833 1.71%
2017-04-20 0 1.750 1.750 1.760 1.740 1.760 132,000 232,180 1.7589 0.479 0.479 0.482 0.476 0.482 482,342 0.4814 -0.57%
2017-04-19 0 1.760 1.750 1.760 1.740 1.860 833,800 1,487,576 1.7841 0.482 0.479 0.482 0.476 0.509 3,046,794 0.4882 -5.88%
2017-04-18 0 1.870 1.860 1.880 1.840 1.910 338,000 637,940 1.8874 0.512 0.509 0.514 0.504 0.523 1,235,088 0.5165 -1.06%
2017-04-13 0 1.890 1.840 1.890 1.880 1.920 438,000 831,680 1.8988 0.517 0.504 0.517 0.514 0.525 1,600,498 0.5196 -1.56%
2017-04-12 0 1.920 1.900 1.920 1.890 1.920 352,000 668,480 1.8991 0.525 0.520 0.525 0.517 0.525 1,286,245 0.5197 2.13%
2017-04-11 0 1.880 1.840 1.890 1.840 1.900 296,000 556,900 1.8814 0.514 0.504 0.517 0.504 0.520 1,081,615 0.5149 2.17%
2017-04-10 0 1.840 1.830 1.840 1.810 1.840 288,000 527,060 1.8301 0.504 0.501 0.504 0.495 0.504 1,052,383 0.5008 1.66%
2017-04-07 0 1.810 1.810 1.830 1.810 1.850 122,000 223,160 1.8292 0.495 0.495 0.501 0.495 0.506 445,801 0.5006 0.56%
2017-04-06 0 1.800 1.800 1.830 1.790 1.820 96,400 173,780 1.8027 0.493 0.493 0.501 0.490 0.498 352,256 0.4933 -1.10%
2017-04-05 0 1.820 1.820 1.850 1.800 1.850 98,000 178,500 1.8214 0.498 0.498 0.506 0.493 0.506 358,102 0.4985 1.11%
2017-04-03 0 1.800 1.800 1.820 1.760 1.800 493,000 880,730 1.7865 0.493 0.493 0.498 0.482 0.493 1,801,474 0.4889 1.69%
2017-03-31 0 1.770 1.720 1.770 1.770 1.780 56,000 99,360 1.7743 0.484 0.471 0.484 0.484 0.487 204,630 0.4856 -0.56%
2017-03-30 0 1.780 1.760 1.780 1.720 1.790 281,800 489,396 1.7367 0.487 0.482 0.487 0.471 0.490 1,029,727 0.4753 1.71%
2017-03-29 0 1.750 1.740 1.760 1.690 1.760 2,309,700 3,972,619 1.7200 0.479 0.476 0.482 0.462 0.482 8,439,889 0.4707 1.74%
2017-03-28 0 1.720 1.710 1.720 1.700 1.730 168,000 288,080 1.7148 0.471 0.468 0.471 0.465 0.473 613,890 0.4693 1.18%
2017-03-27 0 1.700 1.690 1.700 1.670 1.700 190,000 321,636 1.6928 0.465 0.462 0.465 0.457 0.465 694,280 0.4633 0.59%
2017-03-24 0 1.690 1.680 1.690 1.640 1.700 806,800 1,337,740 1.6581 0.462 0.460 0.462 0.449 0.465 2,948,133 0.4538 -0.59%
2017-03-23 0 1.700 1.680 1.710 1.700 1.720 309,000 527,300 1.7065 0.465 0.460 0.468 0.465 0.471 1,129,119 0.4670 -1.73%
2017-03-22 0 1.730 1.720 1.750 1.710 1.730 54,600 93,868 1.7192 0.473 0.471 0.479 0.468 0.473 199,514 0.4705 1.76%
2017-03-21 0 1.700 1.700 1.710 1.700 1.730 60,600 103,396 1.7062 0.465 0.465 0.468 0.465 0.473 221,439 0.4669 0.00%
2017-03-20 0 1.700 1.690 1.730 1.690 1.700 254,000 430,200 1.6937 0.465 0.462 0.473 0.462 0.465 928,143 0.4635 -0.58%
2017-03-17 0 1.710 1.680 1.710 1.670 1.710 174,000 293,820 1.6886 0.468 0.460 0.468 0.457 0.468 635,814 0.4621 0.59%
2017-03-16 0 1.700 1.680 1.700 1.680 1.700 22,000 37,200 1.6909 0.465 0.460 0.465 0.460 0.465 80,390 0.4627 0.00%
2017-03-15 0 1.700 1.690 1.710 1.660 1.710 212,000 356,760 1.6828 0.465 0.462 0.468 0.454 0.468 774,670 0.4605 0.00%
2017-03-14 0 1.700 1.680 1.710 1.620 1.830 1,600,200 2,714,538 1.6964 0.465 0.460 0.468 0.443 0.501 5,847,301 0.4642 -9.09%
2017-03-13 0 1.870 1.850 1.870 1.820 1.870 148,000 273,180 1.8458 0.512 0.506 0.512 0.498 0.512 540,808 0.5051 0.54%
2017-03-10 0 1.860 1.850 1.860 1.830 1.900 215,000 399,000 1.8558 0.509 0.506 0.509 0.501 0.520 785,633 0.5079 -0.53%
2017-03-09 0 1.870 1.870 1.880 1.840 1.900 206,000 385,860 1.8731 0.512 0.512 0.514 0.504 0.520 752,746 0.5126 -0.53%
2017-03-08 0 1.880 1.880 1.890 1.830 1.980 321,600 605,460 1.8826 0.514 0.514 0.517 0.501 0.542 1,175,161 0.5152 0.00%
2017-03-07 0 1.880 1.870 1.880 1.860 1.880 246,000 460,040 1.8701 0.514 0.512 0.514 0.509 0.514 898,910 0.5118 0.00%
2017-03-06 0 1.880 1.860 1.880 1.770 1.900 344,800 630,400 1.8283 0.514 0.509 0.514 0.484 0.520 1,259,936 0.5003 5.03%
2017-03-03 0 1.790 1.780 1.790 1.760 1.810 86,000 153,560 1.7856 0.490 0.487 0.490 0.482 0.495 314,253 0.4887 0.00%
2017-03-02 0 1.790 1.780 1.800 1.760 1.820 240,000 427,940 1.7831 0.490 0.487 0.493 0.482 0.498 876,985 0.4880 1.70%
2017-03-01 0 1.760 1.730 1.760 1.720 1.770 204,000 357,360 1.7518 0.482 0.473 0.482 0.471 0.484 745,438 0.4794 0.00%
2017-02-28 0 1.760 1.730 1.760 1.700 1.760 376,200 646,692 1.7190 0.482 0.473 0.482 0.465 0.482 1,374,675 0.4704 2.92%
2017-02-27 0 1.710 1.710 1.720 1.700 1.710 149,000 253,860 1.7038 0.468 0.468 0.471 0.465 0.468 544,462 0.4663 0.59%
2017-02-24 0 1.700 1.700 1.720 1.630 1.700 150,000 246,960 1.6464 0.465 0.465 0.471 0.446 0.465 548,116 0.4506 -0.58%
2017-02-23 0 1.710 1.700 1.720 1.690 1.710 461,250 784,219 1.7002 0.468 0.465 0.471 0.462 0.468 1,685,456 0.4653 0.00%
2017-02-22 0 1.710 1.700 1.710 1.700 1.720 720,000 1,229,090 1.7071 0.468 0.465 0.468 0.465 0.471 2,630,956 0.4672 -0.58%
2017-02-21 0 1.720 1.700 1.760 1.680 1.720 851,600 1,451,652 1.7046 0.471 0.465 0.482 0.460 0.471 3,111,837 0.4665 1.18%
2017-02-20 0 1.700 1.700 1.710 1.690 1.720 294,000 500,340 1.7018 0.465 0.465 0.468 0.462 0.471 1,074,307 0.4657 0.00%
2017-02-17 0 1.700 1.700 1.720 1.680 1.720 360,200 609,898 1.6932 0.465 0.465 0.471 0.460 0.471 1,316,209 0.4634 -1.16%
2017-02-16 0 1.720 1.700 1.720 1.660 1.720 88,400 149,704 1.6935 0.471 0.465 0.471 0.454 0.471 323,023 0.4634 1.18%
2017-02-15 0 1.700 1.690 1.720 1.700 1.700 26,000 44,200 1.7000 0.465 0.462 0.471 0.465 0.465 95,007 0.4652 -1.16%
2017-02-14 0 1.720 1.690 1.720 1.690 1.720 194,000 330,080 1.7014 0.471 0.462 0.471 0.462 0.471 708,897 0.4656 1.78%
2017-02-13 0 1.690 1.690 1.710 1.690 1.720 369,400 627,890 1.6998 0.462 0.462 0.468 0.462 0.471 1,349,827 0.4652 0.60%
2017-02-10 0 1.680 1.680 1.710 1.680 1.680 2,000 3,360 1.6800 0.460 0.460 0.468 0.460 0.460 7,308 0.4598 -1.75%
2017-02-09 0 1.710 1.660 1.710 - - 0 0 - 0.468 0.454 0.468 - - 0 - -0.58%
2017-02-08 0 1.720 1.720 1.730 1.650 1.720 114,800 195,652 1.7043 0.471 0.471 0.473 0.452 0.471 419,491 0.4664 1.78%
2017-02-07 0 1.690 1.670 1.700 1.650 1.690 226,200 381,286 1.6856 0.462 0.457 0.465 0.452 0.462 826,559 0.4613 2.42%
2017-02-06 0 1.650 1.650 1.680 1.620 1.640 171,640 279,731 1.6298 0.452 0.452 0.460 0.443 0.449 627,191 0.4460 0.61%
2017-02-03 0 1.640 1.620 1.640 1.630 1.640 177,000 289,930 1.6380 0.449 0.443 0.449 0.446 0.449 646,777 0.4483 0.61%
2017-02-02 0 1.630 1.630 1.680 1.630 1.640 46,000 75,060 1.6317 0.446 0.446 0.460 0.446 0.449 168,089 0.4465 -0.61%
2017-02-01 0 1.640 1.630 1.680 1.630 1.640 298,000 487,340 1.6354 0.449 0.446 0.460 0.446 0.449 1,088,924 0.4475 0.61%
2017-01-27 0 1.630 1.630 1.640 1.630 1.650 98,000 160,440 1.6371 0.446 0.446 0.449 0.446 0.452 358,102 0.4480 0.62%
2017-01-26 0 1.620 1.600 1.660 1.570 1.620 195,600 313,710 1.6038 0.443 0.438 0.454 0.430 0.443 714,743 0.4389 3.18%
2017-01-25 0 1.570 1.560 1.590 1.560 1.590 350,400 551,928 1.5751 0.430 0.427 0.435 0.427 0.435 1,280,399 0.4311 1.29%
2017-01-24 0 1.550 1.540 1.550 1.540 1.590 384,000 596,480 1.5533 0.424 0.421 0.424 0.421 0.435 1,403,177 0.4251 0.00%
2017-01-23 0 1.550 1.550 1.600 1.550 1.600 91,000 142,200 1.5626 0.424 0.424 0.438 0.424 0.438 332,524 0.4276 0.00%
2017-01-20 0 1.550 1.550 1.590 1.550 1.550 40,000 62,000 1.5500 0.424 0.424 0.435 0.424 0.424 146,164 0.4242 -0.64%
2017-01-19 0 1.560 1.560 1.590 1.560 1.560 53,600 83,552 1.5588 0.427 0.427 0.435 0.427 0.427 195,860 0.4266 0.00%
2017-01-18 0 1.560 1.550 1.580 1.550 1.600 388,300 615,043 1.5839 0.427 0.424 0.432 0.424 0.438 1,418,889 0.4335 -1.27%
2017-01-17 0 1.580 1.540 1.580 1.540 1.590 126,800 199,152 1.5706 0.432 0.421 0.432 0.421 0.435 463,341 0.4298 2.60%
2017-01-16 0 1.540 1.540 1.580 1.540 1.580 26,500 41,590 1.5694 0.421 0.421 0.432 0.421 0.432 96,834 0.4295 -2.53%
2017-01-13 0 1.580 1.550 1.580 1.580 1.580 46,000 72,680 1.5800 0.432 0.424 0.432 0.432 0.432 168,089 0.4324 0.64%
2017-01-12 0 1.570 1.570 1.580 1.540 1.570 68,000 105,380 1.5497 0.430 0.430 0.432 0.421 0.430 248,479 0.4241 1.95%
2017-01-11 0 1.540 1.540 1.560 1.540 1.560 534,800 825,132 1.5429 0.421 0.421 0.427 0.421 0.427 1,954,216 0.4222 -0.65%
2017-01-10 0 1.550 1.550 1.570 1.550 1.570 50,000 77,740 1.5548 0.424 0.424 0.430 0.424 0.430 182,705 0.4255 0.00%
2017-01-09 0 1.550 1.550 1.570 1.540 1.550 107,200 165,880 1.5474 0.424 0.424 0.430 0.421 0.424 391,720 0.4235 -1.90%
2017-01-06 0 1.580 1.550 1.580 - - 200 302 1.5100 0.432 0.424 0.432 - - 731 0.4132 0.00%
2017-01-05 0 1.580 1.580 1.590 1.520 1.580 346,200 532,480 1.5381 0.432 0.432 0.435 0.416 0.432 1,265,052 0.4209 2.60%
2017-01-04 0 1.540 1.540 1.560 1.530 1.560 245,000 378,000 1.5429 0.421 0.421 0.427 0.419 0.427 895,256 0.4222 -1.28%
2017-01-03 0 1.560 1.560 1.570 1.520 1.560 202,000 312,480 1.5469 0.427 0.427 0.430 0.416 0.427 738,129 0.4233 -2.50%
2016-12-30 0 1.600 1.590 1.610 1.580 1.610 50,800 80,748 1.5895 0.438 0.435 0.441 0.432 0.441 185,629 0.4350 0.63%
2016-12-29 0 1.590 1.560 1.600 1.530 1.590 116,000 179,400 1.5466 0.435 0.427 0.438 0.419 0.435 423,876 0.4232 2.58%
2016-12-28 0 1.550 1.530 1.550 1.500 1.550 341,200 524,804 1.5381 0.424 0.419 0.424 0.410 0.424 1,246,781 0.4209 0.00%
2016-12-23 0 1.550 1.550 1.580 - - 110,000 171,600 1.5600 0.424 0.424 0.432 - - 401,952 0.4269 0.65%
2016-12-22 0 1.540 1.540 1.600 1.540 1.600 790,050 1,244,496 1.5752 0.421 0.421 0.438 0.421 0.438 2,886,926 0.4311 -3.75%
2016-12-21 0 1.600 1.580 1.600 1.600 1.630 92,534 148,427 1.6040 0.438 0.432 0.438 0.438 0.446 338,129 0.4390 0.00%
2016-12-20 0 1.600 1.580 1.600 1.590 1.630 258,000 413,140 1.6013 0.438 0.432 0.438 0.435 0.446 942,759 0.4382 0.00%
2016-12-19 0 1.600 1.580 1.600 1.590 1.650 294,600 474,144 1.6095 0.438 0.432 0.438 0.435 0.452 1,076,500 0.4404 0.00%
2016-12-16 0 1.600 1.600 1.640 1.600 1.640 563,800 921,768 1.6349 0.438 0.438 0.449 0.438 0.449 2,060,185 0.4474 -3.03%
2016-12-15 0 1.650 1.630 1.650 1.600 1.650 196,000 319,160 1.6284 0.452 0.446 0.452 0.438 0.452 716,205 0.4456 0.00%
2016-12-14 0 1.650 1.620 1.650 1.650 1.680 92,600 153,872 1.6617 0.452 0.443 0.452 0.452 0.460 338,370 0.4547 -1.79%
2016-12-13 0 1.680 1.650 1.680 1.620 1.680 149,000 247,120 1.6585 0.460 0.452 0.460 0.443 0.460 544,462 0.4539 0.60%
2016-12-12 0 1.670 1.650 1.670 1.650 1.670 52,000 86,100 1.6558 0.457 0.452 0.457 0.452 0.457 190,014 0.4531 1.21%
2016-12-09 0 1.650 1.620 1.650 - - 800 1,252 1.5650 0.452 0.443 0.452 - - 2,923 0.4283 0.00%
2016-12-08 0 1.650 1.610 1.650 1.600 1.650 191,600 310,088 1.6184 0.452 0.441 0.452 0.438 0.452 700,127 0.4429 0.00%
2016-12-07 0 1.650 1.600 1.650 1.620 1.650 52,725 85,829 1.6279 0.452 0.438 0.452 0.443 0.452 192,663 0.4455 1.85%
2016-12-06 0 1.620 1.620 1.680 1.620 1.680 44,000 71,480 1.6245 0.443 0.443 0.460 0.443 0.460 160,781 0.4446 -3.57%
2016-12-05 0 1.680 1.660 1.680 1.700 1.710 326,000 557,000 1.7086 0.460 0.454 0.460 0.465 0.468 1,191,239 0.4676 0.00%
2016-12-02 0 1.680 1.660 1.680 1.700 1.700 20,000 34,000 1.7000 0.460 0.454 0.460 0.465 0.465 73,082 0.4652 -1.75%
2016-12-01 0 1.710 1.700 1.730 1.700 1.710 131,000 223,450 1.7057 0.468 0.465 0.473 0.465 0.468 478,688 0.4668 0.59%
2016-11-30 0 1.700 1.650 1.700 1.630 1.700 150,000 249,120 1.6608 0.465 0.452 0.465 0.446 0.465 548,116 0.4545 3.03%
2016-11-29 0 1.650 1.650 1.670 1.630 1.680 43,600 71,984 1.6510 0.452 0.452 0.457 0.446 0.460 159,319 0.4518 -1.79%
2016-11-28 0 1.680 1.620 1.680 1.640 1.680 38,400 64,084 1.6689 0.460 0.443 0.460 0.449 0.460 140,318 0.4567 1.20%
2016-11-25 0 1.660 1.630 1.660 1.600 1.680 208,000 338,000 1.6250 0.454 0.446 0.454 0.438 0.460 760,054 0.4447 -1.19%
2016-11-24 0 1.680 1.640 1.680 1.660 1.690 56,000 93,400 1.6679 0.460 0.449 0.460 0.454 0.462 204,630 0.4564 1.20%
2016-11-23 0 1.660 1.640 1.660 1.640 1.680 63,000 103,590 1.6443 0.454 0.449 0.454 0.449 0.460 230,209 0.4500 -0.60%
2016-11-22 0 1.670 1.640 1.680 1.630 1.670 145,800 239,362 1.6417 0.457 0.449 0.460 0.446 0.457 532,769 0.4493 1.83%
2016-11-21 0 1.640 1.640 1.670 1.640 1.680 132,000 220,520 1.6706 0.449 0.449 0.457 0.449 0.460 482,342 0.4572 0.00%
2016-11-18 0 1.640 1.630 1.650 1.630 1.670 243,800 400,180 1.6414 0.449 0.446 0.452 0.446 0.457 890,871 0.4492 -2.38%
2016-11-17 0 1.680 1.640 1.680 1.640 1.690 84,000 139,960 1.6662 0.460 0.449 0.460 0.449 0.462 306,945 0.4560 0.00%
2016-11-16 0 1.680 1.650 1.680 1.650 1.690 281,200 459,440 1.6339 0.460 0.452 0.460 0.452 0.462 1,027,535 0.4471 0.60%
2016-11-15 0 1.670 1.640 1.670 1.580 1.710 118,000 194,360 1.6471 0.457 0.449 0.457 0.432 0.468 431,185 0.4508 -1.76%
2016-11-14 0 1.700 1.660 1.700 1.640 1.700 174,800 293,744 1.6805 0.465 0.454 0.465 0.449 0.465 638,738 0.4599 0.59%
2016-11-11 0 1.690 1.660 1.710 1.660 1.700 1,136,300 1,919,452 1.6892 0.462 0.454 0.468 0.454 0.465 4,152,161 0.4623 -1.17%
2016-11-10 0 1.710 1.710 1.750 1.700 1.750 50,000 85,800 1.7160 0.468 0.468 0.479 0.465 0.479 182,705 0.4696 -1.89%
2016-11-09 0 1.800 1.770 1.810 1.750 1.800 324,000 575,740 1.7770 0.477 0.469 0.480 0.464 0.477 1,222,648 0.4709 0.00%
2016-11-08 0 1.800 1.770 1.800 1.760 1.800 67,300 119,496 1.7756 0.477 0.469 0.477 0.466 0.477 253,964 0.4705 -0.55%
2016-11-07 0 1.810 1.810 1.820 1.810 1.820 10,719 19,468 1.8162 0.480 0.480 0.482 0.480 0.482 40,449 0.4813 -0.55%
2016-11-04 0 1.820 1.780 1.820 1.820 1.830 382,000 695,400 1.8204 0.482 0.472 0.482 0.482 0.485 1,441,517 0.4824 0.55%
2016-11-03 0 1.810 1.810 1.830 1.790 1.820 203,500 365,945 1.7983 0.480 0.480 0.485 0.474 0.482 767,928 0.4765 0.00%
2016-11-02 0 1.810 1.780 1.820 1.780 1.830 132,000 236,780 1.7938 0.480 0.472 0.482 0.472 0.485 498,116 0.4754 -0.55%
2016-11-01 0 1.820 1.820 1.830 1.770 1.830 370,400 670,118 1.8092 0.482 0.482 0.485 0.469 0.485 1,397,743 0.4794 0.55%
2016-10-31 0 1.810 1.800 1.830 1.800 1.810 224,800 405,784 1.8051 0.480 0.477 0.485 0.477 0.480 848,306 0.4783 1.12%
2016-10-28 0 1.790 1.790 1.800 1.790 1.910 656,000 1,200,020 1.8293 0.474 0.474 0.477 0.474 0.506 2,475,484 0.4848 1.70%
2016-10-27 0 1.760 1.760 1.800 1.760 1.770 90,000 158,600 1.7622 0.466 0.466 0.477 0.466 0.469 339,624 0.4670 -1.12%
2016-10-26 0 1.780 1.760 1.780 1.740 1.800 212,000 373,300 1.7608 0.472 0.466 0.472 0.461 0.477 800,004 0.4666 1.71%
2016-10-25 0 1.750 1.750 1.780 1.720 1.760 264,600 462,868 1.7493 0.464 0.464 0.472 0.456 0.466 998,495 0.4636 -0.57%
2016-10-24 0 1.760 1.760 1.780 1.760 1.760 6,400 11,248 1.7575 0.466 0.466 0.472 0.466 0.466 24,151 0.4657 0.00%
2016-10-20 0 1.760 1.760 1.800 1.730 1.760 32,600 56,422 1.7307 0.466 0.466 0.477 0.458 0.466 123,019 0.4586 1.73%
2016-10-19 0 1.730 1.730 1.800 1.720 1.750 87,000 151,520 1.7416 0.458 0.458 0.477 0.456 0.464 328,304 0.4615 -1.14%
2016-10-18 0 1.750 1.740 1.770 1.740 1.770 69,500 121,953 1.7547 0.464 0.461 0.469 0.461 0.469 262,265 0.4650 -1.13%
2016-10-17 0 1.770 1.770 1.810 - - 0 0 - 0.469 0.469 0.480 - - 0 - 0.00%
2016-10-14 0 1.770 1.770 1.800 1.750 1.810 135,200 242,648 1.7947 0.469 0.469 0.477 0.464 0.480 510,191 0.4756 0.00%
2016-10-13 0 1.770 1.770 1.850 1.750 1.770 50,000 87,700 1.7540 0.469 0.469 0.490 0.464 0.469 188,680 0.4648 0.00%
2016-10-12 0 1.770 1.760 1.800 1.750 1.780 356,000 627,400 1.7624 0.469 0.466 0.477 0.464 0.472 1,343,403 0.4670 -1.67%
2016-10-11 0 1.800 1.790 1.820 1.780 1.820 447,000 806,154 1.8035 0.477 0.474 0.482 0.472 0.482 1,686,801 0.4779 -0.55%
2016-10-07 0 1.810 1.800 1.810 1.740 1.850 920,675 1,650,648 1.7929 0.480 0.477 0.480 0.461 0.490 3,474,262 0.4751 1.69%
2016-10-06 0 1.780 1.760 1.790 1.740 1.780 158,200 276,560 1.7482 0.472 0.466 0.474 0.461 0.472 596,984 0.4633 1.14%
2016-10-05 0 1.760 1.750 1.760 1.670 1.760 663,404 1,143,058 1.7230 0.466 0.464 0.466 0.443 0.466 2,503,424 0.4566 5.39%
2016-10-04 0 1.670 1.670 1.690 1.650 1.690 256,200 427,818 1.6699 0.443 0.443 0.448 0.437 0.448 966,797 0.4425 1.21%
2016-10-03 0 1.650 1.640 1.660 1.640 1.660 188,000 310,620 1.6522 0.437 0.435 0.440 0.435 0.440 709,437 0.4378 0.00%
2016-09-30 0 1.650 1.640 1.650 1.630 1.660 976,757 1,610,631 1.6490 0.437 0.435 0.437 0.432 0.440 3,685,894 0.4370 1.23%
2016-09-29 0 1.630 1.630 1.640 1.620 1.630 152,157 246,964 1.6231 0.432 0.432 0.435 0.429 0.432 574,180 0.4301 -0.61%
2016-09-28 0 1.640 1.640 1.660 1.630 1.640 247,000 405,020 1.6398 0.435 0.435 0.440 0.432 0.435 932,080 0.4345 0.61%
2016-09-27 0 1.630 1.630 1.640 1.630 1.640 322,800 528,404 1.6369 0.432 0.432 0.435 0.432 0.435 1,218,119 0.4338 -0.61%
2016-09-26 0 1.640 1.640 1.650 1.640 1.650 40,000 65,660 1.6415 0.435 0.435 0.437 0.435 0.437 150,944 0.4350 -0.61%
2016-09-23 0 1.650 1.650 1.660 1.630 1.650 164,000 269,960 1.6461 0.437 0.437 0.440 0.432 0.437 618,871 0.4362 0.00%
2016-09-22 0 1.650 1.650 1.670 1.650 1.690 169,800 282,010 1.6608 0.437 0.437 0.443 0.437 0.448 640,758 0.4401 -2.37%
2016-09-21 0 1.690 1.690 1.700 1.660 1.690 737,000 1,230,790 1.6700 0.448 0.448 0.450 0.440 0.448 2,781,146 0.4425 1.81%
2016-09-20 0 1.660 1.620 1.660 - - 200 308 1.5400 0.440 0.429 0.440 - - 755 0.4081 0.00%
2016-09-19 0 1.660 1.660 1.680 1.630 1.670 480,400 794,708 1.6543 0.440 0.440 0.445 0.432 0.443 1,812,839 0.4384 0.00%
2016-09-15 0 1.660 1.640 1.670 1.660 1.660 256,000 424,960 1.6600 0.440 0.435 0.443 0.440 0.440 966,042 0.4399 3.11%
2016-09-14 0 1.610 1.610 1.640 1.600 1.610 62,000 99,300 1.6016 0.427 0.427 0.435 0.424 0.427 233,963 0.4244 0.00%
2016-09-13 0 1.610 1.590 1.610 1.600 1.620 119,200 192,496 1.6149 0.427 0.421 0.427 0.424 0.429 449,814 0.4279 1.26%
2016-09-12 0 1.590 1.580 1.600 1.550 1.600 106,757 167,483 1.5688 0.421 0.419 0.424 0.411 0.424 402,859 0.4157 -3.64%
2016-09-09 0 1.650 1.650 1.670 1.640 1.650 222,200 365,752 1.6460 0.437 0.437 0.443 0.435 0.437 838,495 0.4362 0.61%
2016-09-08 0 1.640 1.640 1.700 1.630 1.640 46,000 75,400 1.6391 0.435 0.435 0.450 0.432 0.435 173,586 0.4344 -0.61%
2016-09-07 0 1.650 1.650 1.670 1.640 1.690 86,928 143,548 1.6513 0.437 0.437 0.443 0.435 0.448 328,032 0.4376 0.61%
2016-09-06 0 1.640 1.620 1.670 1.600 1.680 142,000 233,600 1.6451 0.435 0.429 0.443 0.424 0.445 535,852 0.4359 3.80%
2016-09-05 0 1.580 1.570 1.700 1.570 1.580 32,000 50,260 1.5706 0.419 0.416 0.450 0.416 0.419 120,755 0.4162 0.64%
2016-09-02 0 1.570 1.570 1.580 - - 0 0 - 0.416 0.416 0.419 - - 0 - 0.00%
2016-09-01 0 1.570 1.550 1.570 1.510 1.570 1,221,200 1,872,632 1.5334 0.416 0.411 0.416 0.400 0.416 4,608,325 0.4064 -0.63%
2016-08-31 0 1.580 1.580 1.600 1.580 1.580 104,200 164,628 1.5799 0.419 0.419 0.424 0.419 0.419 393,209 0.4187 -1.25%
2016-08-30 0 1.600 1.580 1.600 1.540 1.620 268,000 417,360 1.5573 0.424 0.419 0.424 0.408 0.429 1,011,326 0.4127 2.56%
2016-08-29 0 1.560 1.560 1.700 1.550 1.550 108,000 167,400 1.5500 0.413 0.413 0.450 0.411 0.411 407,549 0.4107 0.65%
2016-08-26 0 1.550 1.550 1.580 1.510 1.610 288,000 452,060 1.5697 0.411 0.411 0.419 0.400 0.427 1,086,798 0.4160 1.31%
2016-08-25 0 1.530 1.530 1.570 1.530 1.600 829,800 1,302,536 1.5697 0.405 0.405 0.416 0.405 0.424 3,131,336 0.4160 -5.56%
2016-08-24 0 1.620 1.610 1.670 1.590 1.620 40,400 64,588 1.5987 0.429 0.427 0.443 0.421 0.429 152,454 0.4237 0.62%
2016-08-23 0 1.610 1.610 1.670 1.590 1.610 110,400 176,624 1.5999 0.427 0.427 0.443 0.421 0.427 416,606 0.4240 -1.83%
2016-08-22 0 1.640 1.630 1.670 1.620 1.640 84,000 136,920 1.6300 0.435 0.432 0.443 0.429 0.435 316,983 0.4319 0.61%
2016-08-19 0 1.630 1.610 1.660 1.600 1.640 234,000 375,620 1.6052 0.432 0.427 0.440 0.424 0.435 883,023 0.4254 -1.21%
2016-08-18 0 1.650 1.650 1.660 1.650 1.660 79,400 131,248 1.6530 0.437 0.437 0.440 0.437 0.440 299,624 0.4380 0.61%
2016-08-17 0 1.640 1.640 1.660 1.600 1.640 962,000 1,554,280 1.6157 0.435 0.435 0.440 0.424 0.435 3,630,207 0.4282 -0.61%
2016-08-16 0 1.650 1.650 1.660 1.630 1.650 202,000 330,940 1.6383 0.437 0.437 0.440 0.432 0.437 762,268 0.4342 0.00%
2016-08-15 0 1.650 1.640 1.690 1.580 1.700 78,000 129,460 1.6597 0.437 0.435 0.448 0.419 0.450 294,341 0.4398 3.77%
2016-08-12 0 1.590 1.590 1.600 1.550 1.590 306,300 480,153 1.5676 0.421 0.421 0.424 0.411 0.421 1,155,855 0.4154 0.63%
2016-08-11 0 1.580 1.580 1.600 1.560 1.590 548,600 861,032 1.5695 0.419 0.419 0.424 0.413 0.421 2,070,199 0.4159 0.00%
2016-08-10 0 1.580 1.580 1.590 1.580 1.590 52,000 82,640 1.5892 0.419 0.419 0.421 0.419 0.421 196,227 0.4211 -0.63%
2016-08-09 0 1.590 1.570 1.600 1.570 1.590 386,000 612,464 1.5867 0.421 0.416 0.424 0.416 0.421 1,456,611 0.4205 1.27%
2016-08-08 0 1.570 1.570 1.580 1.550 1.580 607,132 952,588 1.5690 0.416 0.416 0.419 0.411 0.419 2,291,075 0.4158 -0.63%
2016-08-05 0 1.580 1.580 1.590 1.550 1.590 232,000 366,808 1.5811 0.419 0.419 0.421 0.411 0.421 875,476 0.4190 0.00%
2016-08-04 0 1.580 1.560 1.580 1.570 1.580 194,000 306,120 1.5779 0.419 0.413 0.419 0.416 0.419 732,079 0.4182 1.94%
2016-08-03 0 1.550 1.550 1.560 1.540 1.590 197,400 307,314 1.5568 0.411 0.411 0.413 0.408 0.421 744,909 0.4126 -0.64%
2016-08-01 0 1.560 1.550 1.560 1.540 1.560 248,000 385,340 1.5538 0.413 0.411 0.413 0.408 0.413 935,854 0.4118 1.30%
2016-07-29 0 1.540 1.530 1.570 1.540 1.540 10,000 15,400 1.5400 0.408 0.405 0.416 0.408 0.408 37,736 0.4081 0.65%
2016-07-28 0 1.530 1.520 1.550 1.510 1.570 362,000 561,076 1.5499 0.405 0.403 0.411 0.400 0.416 1,366,044 0.4107 -0.65%
2016-07-27 0 1.540 1.540 1.550 1.540 1.550 282,600 437,200 1.5471 0.408 0.408 0.411 0.408 0.411 1,066,420 0.4100 0.65%
2016-07-26 0 1.530 1.530 1.540 1.520 1.540 158,600 242,034 1.5261 0.405 0.405 0.408 0.403 0.408 598,494 0.4044 0.00%
2016-07-25 0 1.530 1.520 1.530 1.500 1.530 134,000 202,360 1.5101 0.405 0.403 0.405 0.397 0.405 505,663 0.4002 -0.65%
2016-07-22 0 1.540 1.530 1.550 - - 0 0 - 0.408 0.405 0.411 - - 0 - 0.00%
2016-07-21 0 1.540 1.540 1.550 1.520 1.560 104,400 160,356 1.5360 0.408 0.408 0.411 0.403 0.413 393,964 0.4070 0.65%
2016-07-20 0 1.530 1.530 1.540 1.510 1.550 153,550 235,108 1.5311 0.405 0.405 0.408 0.400 0.411 579,437 0.4058 -1.29%
2016-07-19 0 1.550 1.530 1.550 1.520 1.580 80,000 123,200 1.5400 0.411 0.405 0.411 0.403 0.419 301,888 0.4081 -1.90%
2016-07-18 0 1.580 1.580 1.590 1.550 1.600 280,000 440,440 1.5730 0.419 0.419 0.421 0.411 0.424 1,056,609 0.4168 -0.63%
2016-07-15 0 1.590 1.580 1.590 1.550 1.610 76,000 120,680 1.5879 0.421 0.419 0.421 0.411 0.427 286,794 0.4208 0.63%
2016-07-14 0 1.580 1.570 1.580 1.550 1.630 729,460 1,151,563 1.5787 0.419 0.416 0.419 0.411 0.432 2,752,693 0.4183 -1.86%
2016-07-13 0 1.710 1.710 1.720 1.690 1.710 506,000 861,860 1.7033 0.427 0.427 0.429 0.422 0.427 2,028,042 0.4250 1.18%
2016-07-12 0 1.690 1.660 1.700 1.660 1.690 522,587 873,988 1.6724 0.422 0.414 0.424 0.414 0.422 2,094,523 0.4173 1.20%
2016-07-11 0 1.670 1.650 1.670 1.630 1.670 189,200 313,878 1.6590 0.417 0.412 0.417 0.407 0.417 758,311 0.4139 2.45%
2016-07-08 0 1.630 1.630 1.640 1.620 1.660 1,511,600 2,465,648 1.6312 0.407 0.407 0.409 0.404 0.414 6,058,476 0.4070 -1.21%
2016-07-07 0 1.650 1.640 1.670 1.640 1.650 1,472,860 2,415,736 1.6402 0.412 0.409 0.417 0.409 0.412 5,903,206 0.4092 1.23%
2016-07-06 0 1.630 1.630 1.650 1.630 1.650 312,000 511,540 1.6396 0.407 0.407 0.412 0.407 0.412 1,250,493 0.4091 0.00%
2016-07-05 0 1.630 1.630 1.640 1.630 1.660 531,810 876,916 1.6489 0.407 0.407 0.409 0.407 0.414 2,131,489 0.4114 -1.81%
2016-07-04 0 1.660 1.640 1.670 1.640 1.680 536,500 882,545 1.6450 0.414 0.409 0.417 0.409 0.419 2,150,286 0.4104 0.61%
2016-06-30 0 1.650 1.620 1.660 1.620 1.650 910,800 1,487,372 1.6330 0.412 0.404 0.414 0.404 0.412 3,650,476 0.4074 1.23%
2016-06-29 0 1.630 1.620 1.630 1.620 1.660 424,400 694,960 1.6375 0.407 0.404 0.407 0.404 0.414 1,700,990 0.4086 -1.21%
2016-06-28 0 1.650 1.630 1.650 1.650 1.680 464,000 770,860 1.6613 0.412 0.407 0.412 0.412 0.419 1,859,707 0.4145 -0.60%
2016-06-27 0 1.660 1.660 1.680 1.610 1.660 1,678,000 2,752,620 1.6404 0.414 0.414 0.419 0.402 0.414 6,725,405 0.4093 3.11%
2016-06-24 0 1.610 1.600 1.630 1.600 1.630 1,176,000 1,901,240 1.6167 0.402 0.399 0.407 0.399 0.407 4,713,395 0.4034 -1.23%
2016-06-23 0 1.630 1.620 1.640 1.620 1.640 8,259,500 13,395,935 1.6219 0.407 0.404 0.409 0.404 0.409 33,103,984 0.4047 0.00%
2016-06-22 0 1.630 1.620 1.650 1.630 1.690 509,600 844,424 1.6570 0.407 0.404 0.412 0.407 0.422 2,042,471 0.4134 -0.61%
2016-06-21 0 1.640 1.620 1.640 1.640 1.710 357,904 595,512 1.6639 0.409 0.404 0.409 0.409 0.427 1,434,475 0.4151 -1.80%
2016-06-20 0 1.670 1.660 1.670 1.670 1.680 48,000 80,320 1.6733 0.417 0.414 0.417 0.417 0.419 192,383 0.4175 3.09%
2016-06-17 0 1.620 1.620 1.630 1.620 1.630 684,000 1,108,140 1.6201 0.404 0.404 0.407 0.404 0.407 2,741,464 0.4042 -0.61%
2016-06-16 0 1.630 1.630 1.650 1.620 1.630 589,200 954,584 1.6201 0.407 0.407 0.412 0.404 0.407 2,361,507 0.4042 1.87%
2016-06-15 0 1.600 1.600 1.630 1.600 1.660 232,200 379,070 1.6325 0.399 0.399 0.407 0.399 0.414 930,655 0.4073 -1.84%
2016-06-14 0 1.630 1.620 1.640 1.630 1.660 30,000 49,180 1.6393 0.407 0.404 0.409 0.407 0.414 120,240 0.4090 0.62%
2016-06-13 0 1.620 1.620 1.630 1.600 1.620 160,800 259,568 1.6142 0.404 0.404 0.407 0.399 0.404 644,485 0.4028 0.00%
2016-06-10 0 1.620 1.620 1.640 1.620 1.670 188,000 306,500 1.6303 0.404 0.404 0.409 0.404 0.417 753,502 0.4068 -0.61%
2016-06-08 0 1.630 1.630 1.660 1.610 1.650 1,548,300 2,507,551 1.6196 0.407 0.407 0.414 0.402 0.412 6,205,569 0.4041 0.62%
2016-06-07 0 1.620 1.620 1.630 1.600 1.650 3,190,400 5,159,976 1.6173 0.404 0.404 0.407 0.399 0.412 12,787,088 0.4035 -1.82%
2016-06-06 0 1.650 1.650 1.660 1.650 1.660 202,000 333,400 1.6505 0.412 0.412 0.414 0.412 0.414 809,614 0.4118 0.00%
2016-06-03 0 1.650 1.650 1.660 1.640 1.680 171,900 284,721 1.6563 0.412 0.412 0.414 0.409 0.419 688,973 0.4133 -0.60%
2016-06-02 0 1.660 1.660 1.680 1.660 1.700 98,000 164,380 1.6773 0.414 0.414 0.419 0.414 0.424 392,783 0.4185 -2.35%
2016-06-01 0 1.700 1.660 1.700 1.620 1.700 218,000 360,980 1.6559 0.424 0.414 0.424 0.404 0.424 873,742 0.4131 1.80%
2016-05-31 0 1.670 1.610 1.670 1.590 1.700 1,892,000 3,114,800 1.6463 0.417 0.402 0.417 0.397 0.424 7,583,115 0.4108 -1.76%
2016-05-30 0 1.700 1.700 1.720 1.690 1.710 228,000 387,520 1.6996 0.424 0.424 0.429 0.422 0.427 913,821 0.4241 0.00%
2016-05-27 0 1.700 1.700 1.730 1.700 1.730 178,000 306,560 1.7222 0.424 0.424 0.432 0.424 0.432 713,422 0.4297 0.00%
2016-05-26 0 1.700 1.700 1.740 1.690 1.730 112,000 191,100 1.7063 0.424 0.424 0.434 0.422 0.432 448,895 0.4257 1.19%
2016-05-25 0 1.680 1.680 1.720 1.670 1.730 308,200 529,858 1.7192 0.419 0.419 0.429 0.417 0.432 1,235,262 0.4289 -2.33%
2016-05-24 0 1.720 1.700 1.720 1.690 1.730 452,000 772,580 1.7092 0.429 0.424 0.429 0.422 0.432 1,811,611 0.4265 2.99%
2016-05-23 0 1.670 1.660 1.680 1.670 1.680 56,000 94,000 1.6786 0.417 0.414 0.419 0.417 0.419 224,447 0.4188 -0.60%
2016-05-20 0 1.680 1.680 1.690 1.670 1.690 96,000 161,040 1.6775 0.419 0.419 0.422 0.417 0.422 384,767 0.4185 -1.18%
2016-05-19 0 1.700 1.670 1.700 1.670 1.740 500,000 848,250 1.6965 0.424 0.417 0.424 0.417 0.434 2,003,994 0.4233 0.00%
2016-05-18 0 1.700 1.680 1.730 1.680 1.700 109,800 186,590 1.6994 0.424 0.419 0.432 0.419 0.424 440,077 0.4240 1.19%
2016-05-17 0 1.680 1.680 1.880 1.660 1.700 40,000 67,130 1.6783 0.419 0.419 0.469 0.414 0.424 160,320 0.4187 -1.18%
2016-05-16 0 1.700 1.700 1.710 1.670 1.710 518,200 874,466 1.6875 0.424 0.424 0.427 0.417 0.427 2,076,940 0.4210 -0.58%
2016-05-13 0 1.710 1.710 1.730 1.690 1.710 130,000 221,980 1.7075 0.427 0.427 0.432 0.422 0.427 521,039 0.4260 0.00%
2016-05-12 0 1.710 1.690 1.720 1.680 1.720 126,000 213,820 1.6970 0.427 0.422 0.429 0.419 0.429 505,007 0.4234 0.59%
2016-05-11 0 1.700 1.700 1.720 1.680 1.710 282,000 476,760 1.6906 0.424 0.424 0.429 0.419 0.427 1,130,253 0.4218 0.00%
2016-05-10 0 1.700 1.700 1.710 1.690 1.700 400,000 678,300 1.6958 0.424 0.424 0.427 0.422 0.424 1,603,196 0.4231 0.00%
2016-05-09 0 1.700 1.700 1.710 1.660 1.710 1,542,000 2,598,140 1.6849 0.424 0.424 0.427 0.414 0.427 6,180,319 0.4204 2.41%
2016-05-06 0 1.660 1.620 1.660 1.620 1.670 680,000 1,126,080 1.6560 0.414 0.404 0.414 0.404 0.417 2,725,432 0.4132 0.00%
2016-05-05 0 1.660 1.660 1.690 1.660 1.700 674,000 1,133,620 1.6819 0.414 0.414 0.422 0.414 0.424 2,701,384 0.4196 -2.35%
2016-05-04 0 1.700 1.670 1.700 1.670 1.700 606,400 1,026,818 1.6933 0.424 0.417 0.424 0.417 0.424 2,430,444 0.4225 0.00%
2016-05-03 0 1.700 1.700 1.710 1.690 1.730 254,000 432,440 1.7025 0.424 0.424 0.427 0.422 0.432 1,018,029 0.4248 0.00%
2016-04-29 0 1.700 1.700 1.710 1.660 1.710 435,000 735,980 1.6919 0.424 0.424 0.427 0.414 0.427 1,743,475 0.4221 0.00%
2016-04-28 0 1.700 1.700 1.750 1.700 1.720 302,000 513,660 1.7009 0.424 0.424 0.437 0.424 0.429 1,210,413 0.4244 -1.73%
2016-04-27 0 1.730 1.710 1.730 1.730 1.750 40,400 69,956 1.7316 0.432 0.427 0.432 0.432 0.437 161,923 0.4320 0.58%
2016-04-26 0 1.720 1.710 1.720 1.710 1.760 224,000 385,240 1.7198 0.429 0.427 0.429 0.427 0.439 897,789 0.4291 -2.82%
2016-04-25 0 1.770 1.750 1.790 1.770 1.780 520,000 924,500 1.7779 0.442 0.437 0.447 0.442 0.444 2,084,154 0.4436 0.00%
2016-04-22 0 1.770 1.750 1.770 1.750 1.810 598,000 1,058,790 1.7706 0.442 0.437 0.442 0.437 0.452 2,396,777 0.4418 -0.56%
2016-04-21 0 1.780 1.740 1.780 1.700 1.780 484,000 854,300 1.7651 0.444 0.434 0.444 0.424 0.444 1,939,867 0.4404 4.71%
2016-04-20 0 1.700 1.700 1.720 1.700 1.730 326,000 563,240 1.7277 0.424 0.424 0.429 0.424 0.432 1,306,604 0.4311 -1.73%
2016-04-19 0 1.730 1.710 1.730 1.700 1.740 272,400 471,386 1.7305 0.432 0.427 0.432 0.424 0.434 1,091,776 0.4318 1.76%
2016-04-18 0 1.700 1.700 1.720 1.690 1.720 64,800 110,556 1.7061 0.424 0.424 0.429 0.422 0.429 259,718 0.4257 -1.16%
2016-04-15 0 1.720 1.720 1.730 1.700 1.720 386,050 660,729 1.7115 0.429 0.429 0.432 0.424 0.429 1,547,284 0.4270 2.99%
2016-04-14 0 1.670 1.670 1.680 1.640 1.680 421,600 701,524 1.6640 0.417 0.417 0.419 0.409 0.419 1,689,768 0.4152 1.83%
2016-04-13 0 1.640 1.630 1.640 1.630 1.670 457,000 753,602 1.6490 0.409 0.407 0.409 0.407 0.417 1,831,651 0.4114 0.00%
2016-04-12 0 1.640 1.630 1.640 1.620 1.680 196,000 319,720 1.6312 0.409 0.407 0.409 0.404 0.419 785,566 0.4070 0.61%
2016-04-11 0 1.630 1.610 1.640 1.620 1.650 207,800 342,118 1.6464 0.407 0.402 0.409 0.404 0.412 832,860 0.4108 -1.21%
2016-04-08 0 1.650 1.650 1.660 1.650 1.660 64,000 105,940 1.6553 0.412 0.412 0.414 0.412 0.414 256,511 0.4130 0.00%
2016-04-07 0 1.650 1.650 1.660 1.650 1.660 117,000 193,660 1.6552 0.412 0.412 0.414 0.412 0.414 468,935 0.4130 0.00%
2016-04-06 0 1.650 1.630 1.650 1.650 1.660 100,000 165,420 1.6542 0.412 0.407 0.412 0.412 0.414 400,799 0.4127 0.00%
2016-04-05 0 1.650 1.630 1.660 1.630 1.660 327,000 540,060 1.6516 0.412 0.407 0.414 0.407 0.414 1,310,612 0.4121 2.48%
2016-04-01 0 1.610 1.600 1.610 1.610 1.610 232,800 372,968 1.6021 0.402 0.399 0.402 0.402 0.402 933,060 0.3997 0.00%
2016-03-31 0 1.610 1.600 1.610 1.610 1.610 50,400 81,120 1.6095 0.402 0.399 0.402 0.402 0.402 202,003 0.4016 0.00%
2016-03-30 0 1.610 1.600 1.610 1.600 1.620 602,000 965,660 1.6041 0.402 0.399 0.402 0.399 0.404 2,412,809 0.4002 -0.62%
2016-03-29 0 1.620 1.610 1.620 1.600 1.660 197,400 320,618 1.6242 0.404 0.402 0.404 0.399 0.414 791,177 0.4052 -1.82%
2016-03-24 0 1.650 1.650 1.660 1.620 1.660 823,322 1,356,581 1.6477 0.412 0.412 0.414 0.404 0.414 3,299,865 0.4111 0.00%
2016-03-23 0 1.650 1.650 1.660 1.650 1.680 967,000 1,600,250 1.6549 0.412 0.412 0.414 0.412 0.419 3,875,725 0.4129 -2.94%
2016-03-22 0 1.700 1.670 1.700 1.690 1.700 60,000 101,740 1.6957 0.424 0.417 0.424 0.422 0.424 240,479 0.4231 0.00%
2016-03-21 0 1.700 1.700 1.710 1.700 1.720 66,400 114,084 1.7181 0.424 0.424 0.427 0.424 0.429 266,130 0.4287 0.00%
2016-03-18 0 1.700 1.700 1.710 1.650 1.700 74,600 125,966 1.6886 0.424 0.424 0.427 0.412 0.424 298,996 0.4213 0.59%
2016-03-17 0 1.690 1.680 1.690 1.690 1.720 168,000 285,400 1.6988 0.422 0.419 0.422 0.422 0.429 673,342 0.4239 -0.59%
2016-03-16 0 1.700 1.670 1.700 1.670 1.700 212,272 356,943 1.6815 0.424 0.417 0.424 0.417 0.424 850,784 0.4195 1.19%
2016-03-15 0 1.680 1.680 1.710 - - 8,000 13,440 1.6800 0.419 0.419 0.427 - - 32,064 0.4192 0.00%
2016-03-14 0 1.680 1.680 1.690 1.680 1.740 286,800 487,160 1.6986 0.419 0.419 0.422 0.419 0.434 1,149,491 0.4238 0.00%
2016-03-11 0 1.680 1.670 1.680 1.670 1.680 40,200 67,226 1.6723 0.419 0.417 0.419 0.417 0.419 161,121 0.4172 0.00%
2016-03-10 0 1.680 1.680 1.690 1.660 1.700 694,600 1,167,727 1.6812 0.419 0.419 0.422 0.414 0.424 2,783,949 0.4194 -1.18%
2016-03-09 0 1.700 1.660 1.700 1.650 1.700 30,400 50,804 1.6712 0.424 0.414 0.424 0.412 0.424 121,843 0.4170 1.80%
2016-03-08 0 1.670 1.660 1.680 1.630 1.700 441,400 734,132 1.6632 0.417 0.414 0.419 0.407 0.424 1,769,126 0.4150 -1.76%
2016-03-07 0 1.700 1.700 1.710 1.700 1.720 42,000 72,060 1.7157 0.424 0.424 0.427 0.424 0.429 168,336 0.4281 0.59%
2016-03-04 0 1.690 1.690 1.710 1.660 1.720 179,000 304,430 1.7007 0.422 0.422 0.427 0.414 0.429 717,430 0.4243 -0.59%
2016-03-03 0 1.700 1.660 1.700 1.690 1.710 354,000 601,580 1.6994 0.424 0.414 0.424 0.422 0.427 1,418,828 0.4240 1.19%
2016-03-02 0 1.680 1.660 1.680 1.640 1.690 194,000 321,496 1.6572 0.419 0.414 0.419 0.409 0.422 777,550 0.4135 2.44%
2016-03-01 0 1.640 1.620 1.640 1.640 1.660 26,000 42,880 1.6492 0.409 0.404 0.409 0.409 0.414 104,208 0.4115 -1.20%
2016-02-29 0 1.660 1.650 1.670 1.630 1.660 567,400 935,740 1.6492 0.414 0.412 0.417 0.407 0.414 2,274,133 0.4115 0.61%
2016-02-26 0 1.650 1.650 1.680 1.640 1.680 56,000 92,420 1.6504 0.412 0.412 0.419 0.409 0.419 224,447 0.4118 -1.20%
2016-02-25 0 1.670 1.650 1.670 1.620 1.670 272,027 451,304 1.6590 0.417 0.412 0.417 0.404 0.417 1,090,281 0.4139 0.60%
2016-02-24 0 1.660 1.660 1.670 1.660 1.700 328,810 548,636 1.6686 0.414 0.414 0.417 0.414 0.424 1,317,867 0.4163 -1.19%
2016-02-23 0 1.680 1.670 1.680 1.660 1.680 265,200 444,176 1.6749 0.419 0.417 0.419 0.414 0.419 1,062,919 0.4179 -1.18%
2016-02-22 0 1.700 1.650 1.700 1.640 1.700 145,400 242,054 1.6647 0.424 0.412 0.424 0.409 0.424 582,762 0.4154 3.03%
2016-02-19 0 1.650 1.650 1.660 1.630 1.660 239,000 392,420 1.6419 0.412 0.412 0.414 0.407 0.414 957,909 0.4097 -1.20%
2016-02-18 0 1.670 1.660 1.680 1.650 1.670 179,200 296,880 1.6567 0.417 0.414 0.419 0.412 0.417 718,232 0.4133 1.21%
2016-02-17 0 1.650 1.650 1.660 1.640 1.670 188,000 310,880 1.6536 0.412 0.412 0.414 0.409 0.417 753,502 0.4126 0.00%
2016-02-16 0 1.650 1.650 1.670 1.650 1.650 10,000 16,500 1.6500 0.412 0.412 0.417 0.412 0.412 40,080 0.4117 0.00%
2016-02-15 0 1.650 1.650 1.670 1.580 1.650 218,000 352,300 1.6161 0.412 0.412 0.417 0.394 0.412 873,742 0.4032 8.55%
2016-02-12 0 1.520 1.520 1.530 1.510 1.560 184,000 281,880 1.5320 0.379 0.379 0.382 0.377 0.389 737,470 0.3822 -1.94%
2016-02-11 0 1.550 1.550 1.560 1.510 1.590 472,600 733,020 1.5510 0.387 0.387 0.389 0.377 0.397 1,894,176 0.3870 -4.32%
2016-02-05 0 1.620 1.600 1.620 1.480 1.620 408,374 654,243 1.6021 0.404 0.399 0.404 0.369 0.404 1,636,758 0.3997 1.25%
2016-02-04 0 1.600 1.600 1.610 1.600 1.620 442,000 709,820 1.6059 0.399 0.399 0.402 0.399 0.404 1,771,531 0.4007 0.00%
2016-02-03 0 1.600 1.600 1.610 1.600 1.600 554,600 887,336 1.6000 0.399 0.399 0.402 0.399 0.399 2,222,831 0.3992 -0.62%
2016-02-02 0 1.610 1.560 1.620 1.570 1.610 700,000 1,113,460 1.5907 0.402 0.389 0.404 0.392 0.402 2,805,592 0.3969 1.26%
2016-02-01 0 1.590 1.550 1.590 1.520 1.590 624,000 976,520 1.5649 0.397 0.387 0.397 0.379 0.397 2,500,985 0.3905 5.30%
2016-01-29 0 1.510 1.500 1.540 1.480 1.560 650,000 996,760 1.5335 0.377 0.374 0.384 0.369 0.389 2,605,193 0.3826 -1.95%
2016-01-28 0 1.540 1.540 1.570 1.500 1.560 1,044,600 1,589,500 1.5216 0.384 0.384 0.392 0.374 0.389 4,186,745 0.3797 -1.28%
2016-01-27 0 1.560 1.560 1.570 1.560 1.600 216,000 338,860 1.5688 0.389 0.389 0.392 0.389 0.399 865,726 0.3914 0.65%
2016-01-26 0 1.550 1.550 1.570 1.540 1.570 433,600 673,276 1.5528 0.387 0.387 0.392 0.384 0.392 1,737,864 0.3874 -1.90%
2016-01-25 0 1.580 1.570 1.580 1.550 1.580 162,000 252,850 1.5608 0.394 0.392 0.394 0.387 0.394 649,294 0.3894 1.94%
2016-01-22 0 1.550 1.540 1.550 1.530 1.570 276,000 423,080 1.5329 0.387 0.384 0.387 0.382 0.392 1,106,205 0.3825 3.33%
2016-01-21 0 1.500 1.500 1.530 1.500 1.600 360,200 559,056 1.5521 0.374 0.374 0.382 0.374 0.399 1,443,678 0.3872 -4.46%
2016-01-20 0 1.570 1.550 1.570 1.550 1.670 2,234,000 3,531,180 1.5807 0.392 0.387 0.392 0.387 0.417 8,953,847 0.3944 -4.85%
2016-01-19 0 1.650 1.650 1.660 1.610 1.670 602,800 990,660 1.6434 0.412 0.412 0.414 0.402 0.417 2,416,016 0.4100 -0.60%
2016-01-18 0 1.660 1.640 1.660 1.630 1.680 556,300 919,983 1.6538 0.414 0.409 0.414 0.407 0.419 2,229,644 0.4126 -1.19%
2016-01-15 0 1.680 1.680 1.690 1.670 1.690 919,900 1,550,657 1.6857 0.419 0.419 0.422 0.417 0.422 3,686,949 0.4206 0.00%
2016-01-14 0 1.680 1.680 1.690 1.670 1.700 210,000 353,760 1.6846 0.419 0.419 0.422 0.417 0.424 841,678 0.4203 -1.75%
2016-01-13 0 1.710 1.700 1.710 1.690 1.740 441,900 753,715 1.7056 0.427 0.424 0.427 0.422 0.434 1,771,130 0.4256 1.18%
2016-01-12 0 1.690 1.690 1.700 1.690 1.720 283,040 481,916 1.7026 0.422 0.422 0.424 0.422 0.429 1,134,421 0.4248 -2.31%
2016-01-11 0 1.730 1.730 1.740 1.720 1.780 1,088,000 1,885,540 1.7330 0.432 0.432 0.434 0.429 0.444 4,360,692 0.4324 0.00%
2016-01-08 0 1.730 1.730 1.740 1.710 1.760 2,764,000 4,778,840 1.7290 0.432 0.432 0.434 0.427 0.439 11,078,081 0.4314 -2.81%
2016-01-07 0 1.780 1.780 1.790 1.710 1.790 1,362,200 2,382,934 1.7493 0.444 0.444 0.447 0.427 0.447 5,459,682 0.4365 -0.56%
2016-01-06 0 1.790 1.780 1.790 1.710 1.830 271,400 475,984 1.7538 0.447 0.444 0.447 0.427 0.457 1,087,768 0.4376 0.00%
2016-01-05 0 1.790 1.780 1.790 1.750 1.840 652,000 1,164,540 1.7861 0.447 0.444 0.447 0.437 0.459 2,613,209 0.4456 1.13%
2016-01-04 0 1.770 1.770 1.780 1.770 1.810 56,000 100,340 1.7918 0.442 0.442 0.444 0.442 0.452 224,447 0.4471 -0.56%
2015-12-31 0 1.780 1.780 1.820 1.710 1.850 173,600 308,142 1.7750 0.444 0.444 0.454 0.427 0.462 695,787 0.4429 3.49%
2015-12-30 0 1.720 1.720 1.750 1.720 1.770 1,342,400 2,339,172 1.7425 0.429 0.429 0.437 0.429 0.442 5,380,324 0.4348 -2.27%
2015-12-29 0 1.760 1.760 1.780 1.760 1.790 330,000 586,100 1.7761 0.439 0.439 0.444 0.439 0.447 1,322,636 0.4431 -2.76%
2015-12-28 0 1.810 1.810 1.820 1.750 1.860 399,000 715,690 1.7937 0.452 0.452 0.454 0.437 0.464 1,599,188 0.4475 4.02%
2015-12-24 0 1.740 1.740 1.800 1.740 1.750 156,000 272,940 1.7496 0.434 0.434 0.449 0.434 0.437 625,246 0.4365 -0.57%
2015-12-23 0 1.750 1.740 1.750 1.730 1.750 134,600 234,340 1.7410 0.437 0.434 0.437 0.432 0.437 539,475 0.4344 1.74%
2015-12-22 0 1.720 1.720 1.750 1.720 1.750 164,001 283,501 1.7287 0.429 0.429 0.437 0.429 0.437 657,314 0.4313 -1.15%
2015-12-21 0 1.740 1.740 1.750 1.720 1.750 148,600 259,160 1.7440 0.434 0.434 0.437 0.429 0.437 595,587 0.4351 -1.14%
2015-12-18 0 1.760 1.760 1.780 1.750 1.810 212,000 376,740 1.7771 0.439 0.439 0.444 0.437 0.452 849,694 0.4434 1.73%
2015-12-17 0 1.730 1.730 1.740 1.710 1.790 239,300 415,231 1.7352 0.432 0.432 0.434 0.427 0.447 959,112 0.4329 -1.70%
2015-12-16 0 1.760 1.760 1.800 1.760 1.780 125,600 222,032 1.7678 0.439 0.439 0.449 0.439 0.444 503,403 0.4411 0.57%
2015-12-15 0 1.750 1.700 1.800 1.700 1.830 238,000 422,280 1.7743 0.437 0.424 0.449 0.424 0.457 953,901 0.4427 -0.57%
2015-12-14 0 1.760 1.760 1.830 1.720 1.840 157,100 280,739 1.7870 0.439 0.439 0.457 0.429 0.459 629,655 0.4459 5.39%
2015-12-11 0 1.670 1.660 1.750 1.670 1.750 372,000 637,960 1.7149 0.417 0.414 0.437 0.417 0.437 1,490,972 0.4279 -4.57%
2015-12-10 0 1.750 1.740 1.760 1.740 1.830 1,096,000 1,933,640 1.7643 0.437 0.434 0.439 0.434 0.457 4,392,756 0.4402 -4.37%
2015-12-09 0 1.830 1.830 1.840 1.810 1.870 298,000 551,100 1.8493 0.457 0.457 0.459 0.452 0.467 1,194,381 0.4614 -2.66%
2015-12-08 0 1.880 1.880 1.900 1.880 1.980 592,200 1,127,784 1.9044 0.469 0.469 0.474 0.469 0.494 2,373,531 0.4752 -3.09%
2015-12-07 0 1.940 1.940 1.960 1.940 2.030 904,000 1,805,740 1.9975 0.484 0.484 0.489 0.484 0.506 3,623,222 0.4984 -4.43%
2015-12-04 0 2.030 2.030 2.040 1.990 2.030 410,000 827,280 2.0178 0.506 0.506 0.509 0.497 0.506 1,643,275 0.5034 1.50%
2015-12-03 0 2.000 2.000 2.030 1.960 2.040 394,000 790,400 2.0061 0.499 0.499 0.506 0.489 0.509 1,579,148 0.5005 0.50%
2015-12-02 0 1.990 1.980 2.010 1.960 2.000 197,400 390,950 1.9805 0.497 0.494 0.501 0.489 0.499 791,177 0.4941 0.00%
2015-12-01 0 1.990 1.980 2.020 1.940 2.040 490,000 972,402 1.9845 0.497 0.494 0.504 0.484 0.509 1,963,915 0.4951 1.53%
2015-11-30 0 1.960 1.960 1.990 1.920 2.060 2,301,843 4,533,836 1.9697 0.489 0.489 0.497 0.479 0.514 9,225,761 0.4914 -4.39%
2015-11-27 0 2.050 2.050 2.080 2.050 2.110 494,000 1,021,700 2.0682 0.511 0.511 0.519 0.511 0.526 1,979,946 0.5160 -2.38%
2015-11-26 0 2.100 2.050 2.150 2.050 2.150 450,000 930,840 2.0685 0.524 0.511 0.536 0.511 0.536 1,803,595 0.5161 1.94%
2015-11-25 0 2.060 2.060 2.080 2.050 2.110 755,600 1,571,444 2.0797 0.514 0.514 0.519 0.511 0.526 3,028,436 0.5189 -1.90%
2015-11-24 0 2.100 2.100 2.110 2.100 2.130 216,000 455,160 2.1072 0.524 0.524 0.526 0.524 0.531 865,726 0.5258 0.00%
2015-11-23 0 2.100 2.100 2.110 2.100 2.110 117,200 246,432 2.1027 0.524 0.524 0.526 0.524 0.526 469,736 0.5246 -0.47%
2015-11-20 0 2.110 2.110 2.140 2.070 2.140 483,000 1,014,240 2.0999 0.526 0.526 0.534 0.516 0.534 1,935,859 0.5239 0.48%
2015-11-19 0 2.100 2.100 2.110 2.080 2.110 296,000 618,720 2.0903 0.524 0.524 0.526 0.519 0.526 1,186,365 0.5215 1.94%
2015-11-18 0 2.060 2.060 2.090 2.050 2.060 194,200 398,424 2.0516 0.514 0.514 0.521 0.511 0.514 778,351 0.5119 2.49%
2015-11-17 0 2.010 2.010 2.060 2.000 2.020 106,000 213,000 2.0094 0.501 0.501 0.514 0.499 0.504 424,847 0.5014 1.01%
2015-11-16 0 1.990 1.970 2.010 1.980 2.050 232,000 467,940 2.0170 0.497 0.492 0.501 0.494 0.511 929,853 0.5032 -2.93%
2015-11-13 0 2.050 1.990 2.050 1.990 2.050 144,000 289,600 2.0111 0.511 0.497 0.511 0.497 0.511 577,150 0.5018 0.99%
2015-11-12 0 2.030 2.000 2.090 2.030 2.060 12,000 24,540 2.0450 0.506 0.499 0.521 0.506 0.514 48,096 0.5102 -0.98%
2015-11-11 0 2.050 2.050 2.060 2.050 2.100 279,000 578,800 2.0746 0.511 0.511 0.514 0.511 0.524 1,118,229 0.5176 -0.97%
2015-11-10 0 2.070 2.070 2.110 2.000 2.100 86,000 179,100 2.0826 0.516 0.516 0.526 0.499 0.524 344,687 0.5196 -0.96%
2015-11-09 0 2.090 2.090 2.120 2.090 2.120 158,000 332,028 2.1014 0.521 0.521 0.529 0.521 0.529 633,262 0.5243 0.00%
2015-11-06 0 2.090 2.090 2.100 2.090 2.110 166,400 349,328 2.0993 0.521 0.521 0.524 0.521 0.526 666,929 0.5238 -1.09%
2015-11-05 0 2.170 2.160 2.170 2.150 2.190 285,800 620,196 2.1700 0.527 0.525 0.527 0.522 0.532 1,176,384 0.5272 0.93%
2015-11-04 0 2.150 2.140 2.170 2.130 2.170 693,000 1,494,420 2.1565 0.522 0.520 0.527 0.517 0.527 2,852,463 0.5239 0.94%
2015-11-03 0 2.130 2.130 2.140 2.110 2.150 228,000 485,540 2.1296 0.517 0.517 0.520 0.513 0.522 938,473 0.5174 0.95%
2015-11-02 0 2.110 2.060 2.120 2.050 2.130 165,700 346,214 2.0894 0.513 0.500 0.515 0.498 0.517 682,039 0.5076 1.93%
2015-10-30 0 2.070 2.060 2.070 2.030 2.080 290,600 600,820 2.0675 0.503 0.500 0.503 0.493 0.505 1,196,141 0.5023 0.98%
2015-10-29 0 2.050 2.030 2.050 2.040 2.080 447,800 924,858 2.0653 0.498 0.493 0.498 0.496 0.505 1,843,193 0.5018 -1.91%
2015-10-28 0 2.090 2.090 2.100 2.080 2.100 265,001 556,042 2.0983 0.508 0.508 0.510 0.505 0.510 1,090,773 0.5098 -0.48%
2015-10-27 0 2.100 2.090 2.100 2.000 2.100 644,000 1,328,300 2.0626 0.510 0.508 0.510 0.486 0.510 2,650,773 0.5011 -0.94%
2015-10-26 0 2.120 2.090 2.120 2.080 2.180 366,000 782,960 2.1392 0.515 0.508 0.515 0.505 0.530 1,506,495 0.5197 -0.93%
2015-10-23 0 2.140 2.140 2.150 2.110 2.180 278,000 593,280 2.1341 0.520 0.520 0.522 0.513 0.530 1,144,278 0.5185 -2.28%
2015-10-22 0 2.190 2.170 2.200 2.120 2.190 575,175 1,243,409 2.1618 0.532 0.527 0.534 0.515 0.532 2,367,482 0.5252 1.86%
2015-10-20 0 2.150 2.140 2.160 2.130 2.160 357,000 768,520 2.1527 0.522 0.520 0.525 0.517 0.525 1,469,450 0.5230 0.00%
2015-10-19 0 2.150 2.130 2.150 2.110 2.160 210,000 451,760 2.1512 0.522 0.517 0.522 0.513 0.525 864,383 0.5226 0.94%
2015-10-16 0 2.130 2.130 2.140 2.130 2.180 176,490 378,220 2.1430 0.517 0.517 0.520 0.517 0.530 726,452 0.5206 -1.84%
2015-10-15 0 2.170 2.150 2.170 2.110 2.170 262,000 566,700 2.1630 0.527 0.522 0.527 0.513 0.527 1,078,420 0.5255 0.93%
2015-10-14 0 2.150 2.130 2.160 2.120 2.160 132,000 283,980 2.1514 0.522 0.517 0.525 0.515 0.525 543,326 0.5227 -0.46%
2015-10-13 0 2.160 2.160 2.170 2.150 2.210 298,000 646,760 2.1703 0.525 0.525 0.527 0.522 0.537 1,226,600 0.5273 -1.37%
2015-10-12 0 2.190 2.160 2.190 2.160 2.200 230,000 498,860 2.1690 0.532 0.525 0.532 0.525 0.534 946,705 0.5269 2.34%
2015-10-09 0 2.140 2.140 2.160 2.070 2.160 246,400 521,712 2.1173 0.520 0.520 0.525 0.503 0.525 1,014,209 0.5144 1.42%
2015-10-08 0 2.110 2.100 2.140 2.080 2.200 240,000 513,460 2.1394 0.513 0.510 0.520 0.505 0.534 987,866 0.5198 0.48%
2015-10-07 0 2.100 2.100 2.130 2.030 2.120 420,000 877,900 2.0902 0.510 0.510 0.517 0.493 0.515 1,728,765 0.5078 0.96%
2015-10-06 0 2.080 2.050 2.080 2.010 2.100 579,800 1,196,872 2.0643 0.505 0.498 0.505 0.488 0.510 2,386,519 0.5015 0.48%
2015-10-05 0 2.070 2.070 2.100 2.060 2.110 313,073 652,438 2.0840 0.503 0.503 0.510 0.500 0.513 1,288,642 0.5063 0.49%
2015-10-02 0 2.060 2.040 2.060 1.980 2.070 464,000 942,200 2.0306 0.500 0.496 0.500 0.481 0.503 1,909,874 0.4933 3.52%
2015-09-30 0 1.990 1.980 1.990 1.940 2.020 311,200 617,908 1.9856 0.483 0.481 0.483 0.471 0.491 1,280,933 0.4824 0.51%
2015-09-29 0 1.980 1.970 1.980 1.960 2.020 786,000 1,572,436 2.0006 0.481 0.479 0.481 0.476 0.491 3,235,261 0.4860 -2.94%
2015-09-25 0 2.040 2.030 2.050 2.020 2.080 190,200 389,656 2.0487 0.496 0.493 0.498 0.491 0.505 782,884 0.4977 0.49%
2015-09-24 0 2.030 2.030 2.060 2.010 2.070 664,200 1,361,474 2.0498 0.493 0.493 0.500 0.488 0.503 2,733,919 0.4980 -1.46%
2015-09-23 0 2.060 2.050 2.070 2.030 2.090 715,800 1,473,372 2.0584 0.500 0.498 0.503 0.493 0.508 2,946,310 0.5001 -1.44%
2015-09-22 0 2.090 2.090 2.100 2.060 2.130 345,200 725,464 2.1016 0.508 0.508 0.510 0.500 0.517 1,420,880 0.5106 0.00%
2015-09-21 0 2.090 2.080 2.090 2.060 2.120 651,600 1,356,260 2.0814 0.508 0.505 0.508 0.500 0.515 2,682,056 0.5057 0.97%
2015-09-18 0 2.070 2.050 2.080 2.000 2.100 1,105,600 2,254,952 2.0396 0.503 0.498 0.505 0.486 0.510 4,550,769 0.4955 2.99%
2015-09-17 0 2.010 2.010 2.040 1.970 2.100 2,526,800 5,161,749 2.0428 0.488 0.488 0.496 0.479 0.510 10,400,581 0.4963 -1.95%
2015-09-16 0 2.050 2.050 2.060 1.970 2.110 1,957,000 3,963,550 2.0253 0.498 0.498 0.500 0.479 0.513 8,055,223 0.4920 2.50%
2015-09-15 0 2.000 2.000 2.030 1.990 2.060 1,016,800 2,073,368 2.0391 0.486 0.486 0.493 0.483 0.500 4,185,258 0.4954 -2.44%
2015-09-14 0 2.050 2.050 2.060 2.050 2.150 3,076,000 6,343,258 2.0622 0.498 0.498 0.500 0.498 0.522 12,661,148 0.5010 -2.38%
2015-09-11 0 2.100 2.100 2.110 2.050 2.130 1,791,200 3,711,652 2.0722 0.510 0.510 0.513 0.498 0.517 7,372,772 0.5034 -0.47%
2015-09-10 0 2.110 2.110 2.190 2.100 2.220 1,064,600 2,292,270 2.1532 0.513 0.513 0.532 0.510 0.539 4,382,008 0.5231 -4.95%
2015-09-09 0 2.220 2.220 2.230 2.220 2.650 3,481,201 8,259,134 2.3725 0.539 0.539 0.542 0.539 0.644 14,328,999 0.5764 -15.59%
2015-09-08 0 2.630 2.630 2.640 2.570 2.650 324,400 852,792 2.6288 0.639 0.639 0.641 0.624 0.644 1,335,265 0.6387 0.00%
2015-09-07 0 2.630 2.620 2.640 2.530 2.670 786,000 2,050,680 2.6090 0.639 0.637 0.641 0.615 0.649 3,235,261 0.6339 1.15%
2015-09-04 0 2.600 2.600 2.620 2.470 2.620 733,000 1,871,420 2.5531 0.632 0.632 0.637 0.600 0.637 3,017,107 0.6203 -0.76%
2015-09-02 0 2.620 2.590 2.620 2.580 2.620 213,100 553,256 2.5962 0.637 0.629 0.637 0.627 0.637 877,143 0.6307 -0.76%
2015-09-01 0 2.640 2.600 2.630 2.550 2.670 313,000 809,470 2.5862 0.641 0.632 0.639 0.620 0.649 1,288,342 0.6283 3.53%
2015-08-31 0 2.550 2.550 2.560 2.430 2.570 1,730,000 4,396,288 2.5412 0.620 0.620 0.622 0.590 0.624 7,120,866 0.6174 1.19%
2015-08-28 0 2.520 2.490 2.500 2.430 2.570 879,000 2,187,100 2.4882 0.612 0.605 0.607 0.590 0.624 3,618,059 0.6045 4.13%
2015-08-27 0 2.420 2.400 2.480 2.400 2.500 678,000 1,653,120 2.4382 0.588 0.583 0.603 0.583 0.607 2,790,721 0.5924 0.83%
2015-08-26 0 2.400 2.400 2.470 2.320 2.540 1,299,800 3,103,542 2.3877 0.583 0.583 0.600 0.564 0.617 5,350,117 0.5801 -6.61%
2015-08-25 0 2.570 2.570 2.600 2.510 2.660 691,650 1,795,839 2.5965 0.624 0.624 0.632 0.610 0.646 2,846,906 0.6308 -2.28%
2015-08-24 0 2.630 2.630 2.650 2.500 2.680 178,600 457,108 2.5594 0.639 0.639 0.644 0.607 0.651 735,137 0.6218 -5.05%
2015-08-21 0 2.770 2.680 2.770 2.350 2.770 161,000 421,420 2.6175 0.673 0.651 0.673 0.571 0.673 662,693 0.6359 -2.12%
2015-08-20 0 2.830 2.750 2.830 2.700 2.840 163,000 447,260 2.7439 0.688 0.668 0.688 0.656 0.690 670,926 0.6666 0.00%
2015-08-19 0 2.830 2.740 2.830 2.720 2.920 114,800 320,930 2.7956 0.688 0.666 0.688 0.661 0.709 472,529 0.6792 -1.39%
2015-08-18 0 2.870 2.780 2.870 2.780 2.870 226,800 638,180 2.8138 0.697 0.675 0.697 0.675 0.697 933,533 0.6836 2.14%
2015-08-17 0 2.810 2.800 2.810 2.730 2.870 337,200 946,706 2.8076 0.683 0.680 0.683 0.663 0.697 1,387,952 0.6821 -2.09%
2015-08-14 0 2.870 2.800 2.870 2.870 2.910 7,250 20,725 2.8586 0.697 0.680 0.697 0.697 0.707 29,842 0.6945 -2.38%
2015-08-13 0 2.940 2.860 2.950 3.090 3.090 2,000 6,180 3.0900 0.714 0.695 0.717 0.751 0.751 8,232 0.7507 -0.34%
2015-08-12 0 2.950 2.880 2.960 2.800 2.970 769,900 2,277,021 2.9576 0.717 0.700 0.719 0.680 0.722 3,168,991 0.7185 -0.67%
2015-08-11 0 2.970 2.960 2.970 2.960 3.020 86,000 256,820 2.9863 0.722 0.719 0.722 0.719 0.734 353,985 0.7255 -0.67%
2015-08-10 0 2.990 2.980 3.020 2.960 3.020 273,000 813,914 2.9814 0.726 0.724 0.734 0.719 0.734 1,123,697 0.7243 0.67%
2015-08-07 0 2.970 2.960 3.050 2.960 2.980 193,600 573,616 2.9629 0.722 0.719 0.741 0.719 0.724 796,878 0.7198 0.00%
2015-08-06 0 2.970 2.960 3.030 2.960 3.040 403,000 1,198,810 2.9747 0.722 0.719 0.736 0.719 0.739 1,658,791 0.7227 -1.00%
2015-08-05 0 3.000 2.960 3.010 2.960 3.020 406,775 1,215,645 2.9885 0.729 0.719 0.731 0.719 0.734 1,674,330 0.7260 1.01%
2015-08-04 0 2.970 2.970 2.980 2.960 3.000 247,000 733,700 2.9704 0.722 0.722 0.724 0.719 0.729 1,016,679 0.7217 1.02%
2015-08-03 0 2.940 2.910 2.940 2.860 2.970 270,600 786,518 2.9066 0.714 0.707 0.714 0.695 0.722 1,113,819 0.7061 -2.33%
2015-07-31 0 3.010 2.990 3.020 2.930 3.030 492,800 1,467,228 2.9773 0.731 0.726 0.734 0.712 0.736 2,028,418 0.7233 3.08%
2015-07-30 0 2.920 2.900 2.950 2.860 2.920 84,000 242,000 2.8810 0.709 0.705 0.717 0.695 0.709 345,753 0.6999 1.39%
2015-07-29 0 2.880 2.870 2.880 2.860 2.940 244,000 700,100 2.8693 0.700 0.697 0.700 0.695 0.714 1,004,330 0.6971 1.05%
2015-07-28 0 2.850 2.810 2.850 2.750 2.890 580,000 1,626,760 2.8048 0.692 0.683 0.692 0.668 0.702 2,387,343 0.6814 -0.70%
2015-07-27 0 2.870 2.870 2.900 2.870 2.940 162,000 471,410 2.9099 0.697 0.697 0.705 0.697 0.714 666,809 0.7070 -2.38%
2015-07-24 0 2.940 2.940 2.990 2.930 3.020 144,000 427,066 2.9657 0.714 0.714 0.726 0.712 0.734 592,720 0.7205 -2.00%
2015-07-23 0 3.000 3.000 3.020 2.970 3.020 165,000 495,080 3.0005 0.729 0.729 0.734 0.722 0.734 679,158 0.7290 -0.66%
2015-07-22 0 3.020 3.010 3.030 3.000 3.150 236,000 715,100 3.0301 0.734 0.731 0.736 0.729 0.765 971,401 0.7362 -0.98%
2015-07-21 0 3.050 3.050 3.060 3.050 3.100 292,000 891,200 3.0521 0.741 0.741 0.743 0.741 0.753 1,201,903 0.7415 0.00%
2015-07-20 0 3.050 3.050 3.060 3.050 3.090 248,125 758,275 3.0560 0.741 0.741 0.743 0.741 0.751 1,021,309 0.7425 -0.65%
2015-07-17 0 3.070 3.050 3.100 3.000 3.150 397,629 1,224,411 3.0793 0.746 0.741 0.753 0.729 0.765 1,636,684 0.7481 -0.97%
2015-07-16 0 3.100 3.090 3.100 3.070 3.220 234,000 731,780 3.1273 0.753 0.751 0.753 0.746 0.782 963,169 0.7598 -0.58%
2015-07-15 0 3.570 3.570 3.580 3.500 3.830 498,000 1,768,460 3.5511 0.758 0.758 0.760 0.743 0.813 2,346,837 0.7536 0.56%
2015-07-14 0 3.550 3.510 3.560 3.450 3.730 408,000 1,465,100 3.5909 0.753 0.745 0.755 0.732 0.792 1,922,710 0.7620 -1.66%
2015-07-13 0 3.610 3.600 3.620 3.470 3.700 312,980 1,117,008 3.5689 0.766 0.764 0.768 0.736 0.785 1,474,926 0.7573 0.84%
2015-07-10 0 3.580 3.500 3.580 3.330 3.590 302,970 1,048,255 3.4599 0.760 0.743 0.760 0.707 0.762 1,427,753 0.7342 7.83%
2015-07-09 0 3.320 3.260 3.330 3.110 3.400 706,000 2,315,920 3.2803 0.705 0.692 0.707 0.660 0.721 3,327,042 0.6961 6.75%
2015-07-08 0 3.110 3.050 3.110 2.950 3.250 1,882,000 5,830,360 3.0980 0.660 0.647 0.660 0.626 0.690 8,868,969 0.6574 -4.89%
2015-07-07 0 3.270 3.250 3.270 3.260 3.590 1,184,000 3,981,992 3.3632 0.694 0.690 0.694 0.692 0.762 5,579,628 0.7137 -4.11%
2015-07-06 0 3.410 3.410 3.500 3.060 3.690 1,194,000 4,096,320 3.4308 0.724 0.724 0.743 0.649 0.783 5,626,753 0.7280 -5.80%
2015-07-03 0 3.620 3.620 3.700 3.610 3.880 890,000 3,263,670 3.6670 0.768 0.768 0.785 0.766 0.823 4,194,146 0.7781 -1.90%
2015-07-02 0 3.690 3.680 3.710 3.660 3.740 249,340 922,051 3.6980 0.783 0.781 0.787 0.777 0.794 1,175,021 0.7847 -1.34%
2015-06-30 0 3.740 3.680 3.750 3.610 3.750 682,000 2,491,020 3.6525 0.794 0.781 0.796 0.766 0.796 3,213,941 0.7751 1.36%
2015-06-29 0 3.690 3.680 3.720 3.650 3.790 725,500 2,692,735 3.7116 0.783 0.781 0.789 0.775 0.804 3,418,936 0.7876 -2.12%
2015-06-26 0 3.770 3.710 3.780 3.640 3.850 924,000 3,488,510 3.7754 0.800 0.787 0.802 0.772 0.817 4,354,372 0.8012 -0.79%
2015-06-25 0 3.800 3.780 3.810 3.760 3.850 418,000 1,592,320 3.8094 0.806 0.802 0.808 0.798 0.817 1,969,835 0.8084 1.06%
2015-06-24 0 3.760 3.760 3.810 3.700 3.820 350,734 1,327,004 3.7835 0.798 0.798 0.808 0.785 0.811 1,652,842 0.8029 -0.79%
2015-06-23 0 3.790 3.780 3.810 3.730 3.810 614,759 2,321,685 3.7766 0.804 0.802 0.808 0.792 0.808 2,897,066 0.8014 0.26%
2015-06-22 0 3.780 3.780 3.820 3.770 3.940 56,000 212,450 3.7938 0.802 0.802 0.811 0.800 0.836 263,901 0.8050 -1.56%
2015-06-19 0 3.840 3.780 3.850 3.780 3.920 664,000 2,541,080 3.8269 0.815 0.802 0.817 0.802 0.832 3,129,116 0.8121 0.79%
2015-06-18 0 3.810 3.760 3.810 3.800 3.830 536,000 2,044,680 3.8147 0.808 0.798 0.808 0.806 0.813 2,525,913 0.8095 -0.26%
2015-06-17 0 3.820 3.790 3.830 3.750 3.820 867,000 3,286,840 3.7910 0.811 0.804 0.813 0.796 0.811 4,085,758 0.8045 0.79%
2015-06-16 0 3.790 3.750 3.800 3.750 3.940 1,870,000 7,107,040 3.8006 0.804 0.796 0.806 0.796 0.836 8,812,419 0.8065 -0.26%
2015-06-15 0 3.800 3.790 3.800 3.730 3.850 956,000 3,627,268 3.7942 0.806 0.804 0.806 0.792 0.817 4,505,172 0.8051 1.33%
2015-06-12 0 3.750 3.750 3.780 3.700 3.850 1,452,000 5,479,100 3.7735 0.796 0.796 0.802 0.785 0.817 6,842,584 0.8007 0.27%
2015-06-11 0 3.740 3.690 3.740 3.560 3.750 1,282,000 4,755,740 3.7096 0.794 0.783 0.794 0.755 0.796 6,041,455 0.7872 5.35%
2015-06-10 0 3.550 3.550 3.600 3.510 3.690 924,000 3,300,250 3.5717 0.753 0.753 0.764 0.745 0.783 4,354,372 0.7579 -0.28%
2015-06-09 0 3.560 3.560 3.590 3.500 3.760 1,098,000 3,913,380 3.5641 0.755 0.755 0.762 0.743 0.798 5,174,351 0.7563 -5.07%
2015-06-08 0 3.750 3.720 3.750 3.720 3.800 364,000 1,367,750 3.7576 0.796 0.789 0.796 0.789 0.806 1,715,359 0.7974 -0.53%
2015-06-05 0 3.770 3.730 3.770 3.710 3.850 504,000 1,897,280 3.7644 0.800 0.792 0.800 0.787 0.817 2,375,112 0.7988 -0.53%
2015-06-04 0 3.790 3.770 3.800 3.740 3.840 824,000 3,123,840 3.7911 0.804 0.800 0.806 0.794 0.815 3,883,119 0.8045 0.53%
2015-06-03 0 3.770 3.760 3.770 3.720 3.880 433,000 1,636,260 3.7789 0.800 0.798 0.800 0.789 0.823 2,040,523 0.8019 -1.31%
2015-06-02 0 3.820 3.780 3.820 3.810 3.950 786,000 3,041,340 3.8694 0.811 0.802 0.811 0.808 0.838 3,704,043 0.8211 -2.30%
2015-06-01 0 3.910 3.910 3.920 3.870 3.920 1,300,000 5,068,540 3.8989 0.830 0.830 0.832 0.821 0.832 6,126,280 0.8273 1.30%
2015-05-29 0 3.860 3.850 3.880 3.850 3.920 1,282,000 4,985,100 3.8885 0.819 0.817 0.823 0.817 0.832 6,041,455 0.8251 0.00%
2015-05-28 0 3.860 3.830 3.860 3.820 3.940 1,650,000 6,392,160 3.8740 0.819 0.813 0.819 0.811 0.836 7,775,664 0.8221 0.52%
2015-05-27 0 3.840 3.810 3.850 3.660 3.950 5,219,800 19,919,160 3.8161 0.815 0.808 0.817 0.777 0.838 24,598,430 0.8098 6.96%
2015-05-26 0 3.590 3.590 3.650 3.570 3.670 2,381,000 8,653,390 3.6344 0.762 0.762 0.775 0.758 0.779 11,220,518 0.7712 1.13%
2015-05-22 0 3.550 3.540 3.550 3.450 3.590 954,000 3,384,740 3.5479 0.753 0.751 0.753 0.732 0.762 4,495,747 0.7529 1.72%
2015-05-21 0 3.490 3.480 3.520 3.450 3.600 1,064,000 3,715,580 3.4921 0.741 0.738 0.747 0.732 0.764 5,014,125 0.7410 -2.51%
2015-05-20 0 3.580 3.570 3.580 3.530 3.700 694,000 2,478,580 3.5714 0.760 0.758 0.760 0.749 0.785 3,270,491 0.7579 -1.10%
2015-05-19 0 3.620 3.600 3.620 3.530 3.650 732,000 2,641,020 3.6080 0.768 0.764 0.768 0.749 0.775 3,449,567 0.7656 0.56%
2015-05-18 0 3.600 3.600 3.620 3.530 3.630 2,050,000 7,377,560 3.5988 0.764 0.764 0.768 0.749 0.770 9,660,673 0.7637 0.00%
2015-05-15 0 3.600 3.550 3.600 3.480 3.600 605,000 2,144,890 3.5453 0.764 0.753 0.764 0.738 0.764 2,851,077 0.7523 3.45%
2015-05-14 0 3.480 3.480 3.510 3.470 3.550 322,000 1,127,180 3.5006 0.738 0.738 0.745 0.736 0.753 1,517,433 0.7428 -1.14%
2015-05-13 0 3.520 3.520 3.560 3.440 3.600 456,000 1,617,000 3.5461 0.747 0.747 0.755 0.730 0.764 2,148,911 0.7525 1.15%
2015-05-12 0 3.480 3.480 3.530 3.470 3.570 334,000 1,169,200 3.5006 0.738 0.738 0.749 0.736 0.758 1,573,983 0.7428 -0.85%
2015-05-11 0 3.510 3.510 3.540 3.480 3.590 445,000 1,571,650 3.5318 0.745 0.745 0.751 0.738 0.762 2,097,073 0.7494 0.00%
2015-05-08 0 3.510 3.500 3.560 3.380 3.530 580,000 2,000,260 3.4487 0.745 0.743 0.755 0.717 0.749 2,733,264 0.7318 4.78%
2015-05-07 0 3.350 3.350 3.380 3.310 3.410 364,000 1,222,300 3.3580 0.711 0.711 0.717 0.702 0.724 1,715,359 0.7126 -1.18%
2015-05-06 0 3.390 3.380 3.450 3.390 3.510 306,000 1,060,100 3.4644 0.719 0.717 0.732 0.719 0.745 1,442,032 0.7351 -0.88%
2015-05-05 0 3.420 3.420 3.440 3.380 3.610 1,510,000 5,346,920 3.5410 0.726 0.726 0.730 0.717 0.766 7,115,910 0.7514 -1.44%
2015-05-04 0 3.470 3.440 3.470 3.230 3.470 980,000 3,307,980 3.3755 0.736 0.730 0.736 0.685 0.736 4,618,273 0.7163 4.20%
2015-04-30 0 3.330 3.280 3.350 3.260 3.350 188,000 621,380 3.3052 0.707 0.696 0.711 0.692 0.711 885,954 0.7014 -0.60%
2015-04-29 0 3.350 3.290 3.370 3.190 3.370 652,000 2,127,320 3.2628 0.711 0.698 0.715 0.677 0.715 3,072,565 0.6924 2.76%
2015-04-28 0 3.260 3.240 3.300 3.230 3.400 718,000 2,367,580 3.2975 0.692 0.688 0.700 0.685 0.721 3,383,592 0.6997 -1.81%
2015-04-27 0 3.320 3.310 3.330 3.310 3.370 654,000 2,183,400 3.3385 0.705 0.702 0.707 0.702 0.715 3,081,990 0.7084 -0.30%
2015-04-24 0 3.330 3.300 3.330 3.290 3.380 374,000 1,242,640 3.3226 0.707 0.700 0.707 0.698 0.717 1,762,484 0.7051 -0.60%
2015-04-23 0 3.350 3.340 3.360 3.350 3.420 711,000 2,405,670 3.3835 0.711 0.709 0.713 0.711 0.726 3,350,604 0.7180 -1.47%
2015-04-22 0 3.400 3.370 3.400 3.270 3.400 971,000 3,264,450 3.3619 0.721 0.715 0.721 0.694 0.721 4,575,860 0.7134 3.98%
2015-04-21 0 3.270 3.270 3.280 3.230 3.320 806,000 2,642,720 3.2788 0.694 0.694 0.696 0.685 0.705 3,798,294 0.6958 1.24%
2015-04-20 0 3.230 3.240 3.260 3.200 3.400 598,000 1,995,360 3.3367 0.685 0.688 0.692 0.679 0.721 2,818,089 0.7081 -4.72%
2015-04-17 0 3.390 3.390 3.410 3.280 3.480 1,050,000 3,546,780 3.3779 0.719 0.719 0.724 0.696 0.738 4,948,150 0.7168 3.35%
2015-04-16 0 3.280 3.280 3.290 3.230 3.300 442,000 1,448,060 3.2762 0.696 0.696 0.698 0.685 0.700 2,082,935 0.6952 3.14%
2015-04-15 0 3.180 3.180 3.220 3.180 3.340 524,500 1,706,315 3.2532 0.675 0.675 0.683 0.675 0.709 2,471,719 0.6903 -4.50%
2015-04-14 0 3.330 3.330 3.340 3.270 3.350 608,000 2,011,060 3.3077 0.707 0.707 0.709 0.694 0.711 2,865,214 0.7019 0.30%
2015-04-13 0 3.320 3.310 3.320 3.200 3.340 1,412,000 4,644,860 3.2896 0.705 0.702 0.705 0.679 0.709 6,654,083 0.6980 3.43%
2015-04-10 0 3.210 3.200 3.230 3.170 3.250 782,000 2,507,180 3.2061 0.681 0.679 0.685 0.673 0.690 3,685,193 0.6803 0.63%
2015-04-09 0 3.190 3.190 3.250 3.130 3.400 2,140,000 6,945,960 3.2458 0.677 0.677 0.690 0.664 0.721 10,084,800 0.6888 0.31%
2015-04-08 0 3.180 3.160 3.180 2.880 3.190 2,312,000 7,194,100 3.1116 0.675 0.671 0.675 0.611 0.677 10,895,354 0.6603 8.16%
2015-04-02 0 2.940 2.940 2.960 2.860 2.970 752,000 2,174,900 2.8922 0.624 0.624 0.628 0.607 0.630 3,543,818 0.6137 2.44%
2015-04-01 0 2.870 2.860 2.940 2.850 2.920 648,000 1,858,420 2.8679 0.609 0.607 0.624 0.605 0.620 3,053,715 0.6086 0.35%
2015-03-31 0 2.860 2.850 2.900 2.850 2.920 308,000 884,840 2.8729 0.607 0.605 0.615 0.605 0.620 1,451,457 0.6096 0.00%
2015-03-30 0 2.860 2.860 2.910 2.850 2.900 356,000 1,026,200 2.8826 0.607 0.607 0.618 0.605 0.615 1,677,658 0.6117 -1.38%
2015-03-27 0 2.900 2.890 2.930 2.880 2.950 142,000 412,220 2.9030 0.615 0.613 0.622 0.611 0.626 669,178 0.6160 -1.02%
2015-03-26 0 2.930 2.930 2.950 2.920 2.950 142,000 416,160 2.9307 0.622 0.622 0.626 0.620 0.626 669,178 0.6219 0.34%
2015-03-25 0 2.920 2.930 2.950 2.900 2.930 110,000 321,980 2.9271 0.620 0.622 0.626 0.615 0.622 518,378 0.6211 -0.34%
2015-03-24 0 2.930 2.930 2.960 2.880 2.960 184,000 537,800 2.9228 0.622 0.622 0.628 0.611 0.628 867,104 0.6202 -0.34%
2015-03-23 0 2.940 2.930 2.950 2.900 2.960 71,000 206,820 2.9130 0.624 0.622 0.626 0.615 0.628 334,589 0.6181 0.00%
2015-03-20 0 2.940 2.940 2.960 2.900 2.960 88,000 257,880 2.9305 0.624 0.624 0.628 0.615 0.628 414,702 0.6218 -0.68%
2015-03-19 0 2.960 2.950 2.960 2.950 2.970 114,000 337,480 2.9604 0.628 0.626 0.628 0.626 0.630 537,228 0.6282 -0.34%
2015-03-18 0 2.970 2.970 2.980 2.930 2.990 444,000 1,307,580 2.9450 0.630 0.630 0.632 0.622 0.634 2,092,360 0.6249 2.06%
2015-03-17 0 2.910 2.880 2.940 2.870 2.960 296,000 867,460 2.9306 0.618 0.611 0.624 0.609 0.628 1,394,907 0.6219 -1.36%
2015-03-16 0 2.950 2.910 3.000 2.870 2.950 200,000 583,740 2.9187 0.626 0.618 0.637 0.609 0.626 942,505 0.6193 0.34%
2015-03-13 0 2.940 2.920 2.940 2.810 2.950 286,000 827,140 2.8921 0.624 0.620 0.624 0.596 0.626 1,347,782 0.6137 4.63%
2015-03-12 0 2.810 2.810 2.850 2.810 2.940 661,000 1,895,740 2.8680 0.596 0.596 0.605 0.596 0.624 3,114,978 0.6086 -3.44%
2015-03-11 0 2.910 2.890 2.920 2.810 2.920 116,000 334,540 2.8840 0.618 0.613 0.620 0.596 0.620 546,653 0.6120 1.04%
2015-03-10 0 2.880 2.880 2.900 2.810 2.900 398,000 1,144,970 2.8768 0.611 0.611 0.615 0.596 0.615 1,875,584 0.6105 1.77%
2015-03-09 0 2.830 2.830 2.890 2.750 2.890 230,000 652,840 2.8384 0.601 0.601 0.613 0.584 0.613 1,083,880 0.6023 1.80%
2015-03-06 0 2.780 2.780 2.860 2.750 2.810 392,000 1,084,000 2.7653 0.590 0.590 0.607 0.584 0.596 1,847,309 0.5868 0.36%
2015-03-05 0 2.770 2.770 2.800 2.770 2.850 886,000 2,490,360 2.8108 0.588 0.588 0.594 0.588 0.605 4,175,296 0.5965 -2.46%
2015-03-04 0 2.840 2.840 2.930 2.810 2.900 684,000 1,949,680 2.8504 0.603 0.603 0.622 0.596 0.615 3,223,366 0.6049 0.35%
2015-03-03 0 2.830 2.820 2.860 2.820 2.950 668,000 1,938,520 2.9020 0.601 0.598 0.607 0.598 0.626 3,147,966 0.6158 -3.41%
2015-03-02 0 2.930 2.930 2.950 2.930 2.960 70,000 206,060 2.9437 0.622 0.622 0.626 0.622 0.628 329,877 0.6247 -1.35%
2015-02-27 0 2.970 2.930 2.980 2.920 2.980 118,000 347,600 2.9458 0.630 0.622 0.632 0.620 0.632 556,078 0.6251 1.02%
2015-02-26 0 2.940 2.940 2.990 2.930 2.980 181,000 534,260 2.9517 0.624 0.624 0.634 0.622 0.632 852,967 0.6264 -0.68%
2015-02-25 0 2.960 2.960 2.980 2.950 2.990 70,000 207,960 2.9709 0.628 0.628 0.632 0.626 0.634 329,877 0.6304 0.00%
2015-02-24 0 2.960 2.960 2.970 2.960 2.970 56,000 165,900 2.9625 0.628 0.628 0.630 0.628 0.630 263,901 0.6286 -1.00%
2015-02-23 0 2.990 2.960 2.990 2.950 3.000 164,000 489,380 2.9840 0.634 0.628 0.634 0.626 0.637 772,854 0.6332 0.00%
2015-02-18 0 2.990 2.970 3.000 2.920 2.990 106,000 315,260 2.9742 0.634 0.630 0.637 0.620 0.634 499,527 0.6311 0.00%
2015-02-17 0 2.990 2.940 3.000 2.920 3.000 876,000 2,616,800 2.9872 0.634 0.624 0.637 0.620 0.637 4,128,170 0.6339 2.05%
2015-02-16 0 2.930 2.930 2.960 2.870 2.950 176,000 515,220 2.9274 0.622 0.622 0.628 0.609 0.626 829,404 0.6212 2.45%
2015-02-13 0 2.860 2.860 2.930 2.820 2.920 182,000 519,860 2.8564 0.607 0.607 0.622 0.598 0.620 857,679 0.6061 0.70%
2015-02-12 0 2.840 2.840 2.890 2.830 2.900 196,000 560,720 2.8608 0.603 0.603 0.613 0.601 0.615 923,655 0.6071 -2.07%
2015-02-11 0 2.900 2.900 2.910 2.870 2.910 88,000 255,090 2.8988 0.615 0.615 0.618 0.609 0.618 414,702 0.6151 -1.36%
2015-02-10 0 2.940 2.900 2.940 2.850 2.950 202,000 583,080 2.8865 0.624 0.615 0.624 0.605 0.626 951,930 0.6125 -0.68%
2015-02-09 0 2.960 2.950 2.990 2.920 2.990 28,000 82,560 2.9486 0.628 0.626 0.634 0.620 0.634 131,951 0.6257 1.72%
2015-02-06 0 2.910 2.900 2.980 2.910 2.960 4,000 11,740 2.9350 0.618 0.615 0.632 0.618 0.628 18,850 0.6228 -2.35%
2015-02-05 0 2.980 2.910 2.990 2.970 3.050 144,000 429,840 2.9850 0.632 0.618 0.634 0.630 0.647 678,603 0.6334 0.34%
2015-02-04 0 2.970 2.970 3.000 2.970 3.060 256,000 771,280 3.0128 0.630 0.630 0.637 0.630 0.649 1,206,406 0.6393 -3.57%
2015-02-03 0 3.080 3.000 3.090 2.880 3.080 260,000 775,640 2.9832 0.654 0.637 0.656 0.611 0.654 1,225,256 0.6330 6.94%
2015-02-02 0 2.880 2.880 2.950 2.810 3.020 490,000 1,414,218 2.8862 0.611 0.611 0.626 0.596 0.641 2,309,136 0.6124 0.70%
2015-01-30 0 2.860 2.840 2.860 2.830 2.900 46,000 131,140 2.8509 0.607 0.603 0.607 0.601 0.615 216,776 0.6050 -0.69%
2015-01-29 0 2.880 2.850 2.900 2.840 2.880 54,000 154,240 2.8563 0.611 0.605 0.615 0.603 0.611 254,476 0.6061 0.35%
2015-01-28 0 2.870 2.870 2.890 2.850 2.880 100,000 285,920 2.8592 0.609 0.609 0.613 0.605 0.611 471,252 0.6067 -1.37%
2015-01-27 0 2.910 2.890 2.910 2.860 2.910 84,000 243,060 2.8936 0.618 0.613 0.618 0.607 0.618 395,852 0.6140 1.75%
2015-01-26 0 2.860 2.860 2.870 2.830 2.920 532,000 1,532,800 2.8812 0.607 0.607 0.609 0.601 0.620 2,507,062 0.6114 -3.05%
2015-01-23 0 2.950 2.950 2.990 2.910 3.000 164,000 484,280 2.9529 0.626 0.626 0.634 0.618 0.637 772,854 0.6266 1.72%
2015-01-22 0 2.900 2.900 2.920 2.900 3.000 348,000 1,026,580 2.9499 0.615 0.615 0.620 0.615 0.637 1,639,958 0.6260 -2.03%
2015-01-21 0 2.960 2.960 2.980 2.960 3.020 308,000 918,700 2.9828 0.628 0.628 0.632 0.628 0.641 1,451,457 0.6330 -1.33%
2015-01-20 0 3.000 2.980 3.000 2.950 3.000 90,000 268,700 2.9856 0.637 0.632 0.637 0.626 0.637 424,127 0.6335 1.35%
2015-01-19 0 2.960 3.000 3.050 2.950 3.050 408,000 1,220,080 2.9904 0.628 0.637 0.647 0.626 0.647 1,922,710 0.6346 -2.63%
2015-01-16 0 3.040 3.000 3.070 3.000 3.070 152,000 459,620 3.0238 0.645 0.637 0.651 0.637 0.651 716,304 0.6417 0.00%
2015-01-15 0 3.040 3.040 3.060 3.030 3.080 59,000 179,460 3.0417 0.645 0.645 0.649 0.643 0.654 278,039 0.6454 -0.33%
2015-01-14 0 3.050 3.040 3.050 3.020 3.150 214,000 653,320 3.0529 0.647 0.645 0.647 0.641 0.668 1,008,480 0.6478 -1.61%
2015-01-13 0 3.100 3.080 3.120 3.040 3.100 48,000 147,980 3.0829 0.658 0.654 0.662 0.645 0.658 226,201 0.6542 1.97%
2015-01-12 0 3.040 3.040 3.060 2.980 3.200 208,000 649,880 3.1244 0.645 0.645 0.649 0.632 0.679 980,205 0.6630 1.33%
2015-01-09 0 3.000 3.000 3.040 2.980 3.080 356,000 1,072,800 3.0135 0.637 0.637 0.645 0.632 0.654 1,677,658 0.6395 -0.99%
2015-01-08 0 3.030 3.020 3.050 3.010 3.100 266,000 808,400 3.0391 0.643 0.641 0.647 0.639 0.658 1,253,531 0.6449 -0.66%
2015-01-07 0 3.050 3.050 3.110 2.920 3.110 280,000 855,920 3.0569 0.647 0.647 0.660 0.620 0.660 1,319,507 0.6487 3.74%
2015-01-06 0 2.940 2.940 2.950 2.910 2.990 230,000 678,100 2.9483 0.624 0.624 0.626 0.618 0.634 1,083,880 0.6256 -1.01%
2015-01-05 0 2.970 2.930 2.970 2.900 2.980 260,000 766,660 2.9487 0.630 0.622 0.630 0.615 0.632 1,225,256 0.6257 0.34%
2015-01-02 0 2.960 2.960 3.040 2.920 3.060 178,000 536,360 3.0133 0.628 0.628 0.645 0.620 0.649 838,829 0.6394 1.37%
2014-12-31 0 2.920 2.920 2.980 2.910 3.000 88,000 260,100 2.9557 0.620 0.620 0.632 0.618 0.637 414,702 0.6272 -2.34%
2014-12-30 0 2.990 2.950 2.990 2.900 3.000 444,000 1,312,920 2.9570 0.634 0.626 0.634 0.615 0.637 2,092,360 0.6275 2.40%
2014-12-29 0 2.920 2.920 2.930 2.860 2.960 200,000 588,260 2.9413 0.620 0.620 0.622 0.607 0.628 942,505 0.6241 2.10%
2014-12-24 0 2.860 2.860 2.900 2.860 3.010 226,000 657,380 2.9088 0.607 0.607 0.615 0.607 0.639 1,065,030 0.6172 -5.61%
2014-12-23 0 3.030 3.000 3.030 2.880 3.050 300,000 892,740 2.9758 0.643 0.637 0.643 0.611 0.647 1,413,757 0.6315 3.77%
2014-12-22 0 2.920 2.900 2.940 2.860 2.960 74,000 214,640 2.9005 0.620 0.615 0.624 0.607 0.628 348,727 0.6155 1.74%
2014-12-19 0 2.870 2.870 2.910 2.870 2.970 494,000 1,426,820 2.8883 0.609 0.609 0.618 0.609 0.630 2,327,987 0.6129 -2.05%
2014-12-18 0 2.930 2.930 2.940 2.900 3.050 666,000 1,960,020 2.9430 0.622 0.622 0.624 0.615 0.647 3,138,541 0.6245 -0.68%
2014-12-17 0 2.950 2.930 2.980 2.860 3.060 690,000 2,011,520 2.9152 0.626 0.622 0.632 0.607 0.649 3,251,641 0.6186 -3.59%
2014-12-16 0 3.060 3.010 3.090 3.000 3.100 680,000 2,066,860 3.0395 0.649 0.639 0.656 0.637 0.658 3,204,516 0.6450 -1.29%
2014-12-15 0 3.100 3.100 3.120 3.080 3.180 547,000 1,713,900 3.1333 0.658 0.658 0.662 0.654 0.675 2,577,750 0.6649 1.64%
2014-12-12 0 3.050 3.010 3.050 2.800 3.150 5,408,000 15,970,320 2.9531 0.647 0.639 0.647 0.594 0.668 25,485,327 0.6266 -2.24%
2014-12-11 0 3.120 3.090 3.120 3.040 3.300 4,204,000 13,039,720 3.1017 0.662 0.656 0.662 0.645 0.700 19,811,448 0.6582 -9.57%
2014-12-10 0 3.450 3.440 3.450 3.380 3.460 565,980 1,931,050 3.4119 0.732 0.730 0.732 0.717 0.734 2,667,194 0.7240 1.47%
2014-12-09 0 3.400 3.390 3.400 3.390 3.450 715,500 2,451,020 3.4256 0.721 0.719 0.721 0.719 0.732 3,371,810 0.7269 -0.58%
2014-12-08 0 3.420 3.420 3.430 3.350 3.460 1,079,460 3,667,034 3.3971 0.726 0.726 0.728 0.711 0.734 5,086,981 0.7209 -1.72%
2014-12-05 0 3.480 3.470 3.490 3.450 3.510 2,342,000 8,181,030 3.4932 0.738 0.736 0.741 0.732 0.745 11,036,730 0.7413 -2.52%
2014-12-04 0 3.570 3.570 3.590 3.550 3.630 1,036,000 3,720,110 3.5908 0.758 0.758 0.762 0.753 0.770 4,882,174 0.7620 -2.46%
2014-12-03 0 3.660 3.650 3.660 3.650 3.780 520,000 1,924,540 3.7010 0.777 0.775 0.777 0.775 0.802 2,450,512 0.7854 -2.66%
2014-12-02 0 3.760 3.760 3.800 3.650 3.800 168,000 623,520 3.7114 0.798 0.798 0.806 0.775 0.806 791,704 0.7876 1.62%
2014-12-01 0 3.700 3.690 3.720 3.690 3.750 120,000 443,940 3.6995 0.785 0.783 0.789 0.783 0.796 565,503 0.7850 0.27%
2014-11-28 0 3.690 3.630 3.700 3.630 3.700 258,000 945,300 3.6640 0.783 0.770 0.785 0.770 0.785 1,215,831 0.7775 0.54%
2014-11-27 0 3.670 3.650 3.670 3.650 3.720 378,000 1,385,976 3.6666 0.779 0.775 0.779 0.775 0.789 1,781,334 0.7781 -0.81%
2014-11-26 0 3.700 3.690 3.700 3.680 3.800 1,342,000 4,969,840 3.7033 0.785 0.783 0.785 0.781 0.806 6,324,206 0.7858 -1.33%
2014-11-25 0 3.750 3.750 3.810 3.650 3.910 814,000 3,068,670 3.7699 0.796 0.796 0.808 0.775 0.830 3,835,994 0.8000 -2.60%
2014-11-24 0 3.850 3.830 3.850 3.830 3.950 786,000 3,061,300 3.8948 0.817 0.813 0.817 0.813 0.838 3,704,043 0.8265 -0.52%
2014-11-21 0 3.870 3.850 3.880 3.810 3.920 493,000 1,909,860 3.8740 0.821 0.817 0.823 0.808 0.832 2,323,274 0.8221 0.26%
2014-11-20 0 3.860 3.850 3.860 3.790 3.880 508,000 1,956,870 3.8521 0.819 0.817 0.819 0.804 0.823 2,393,962 0.8174 1.31%
2014-11-19 0 3.810 3.770 3.830 3.730 3.820 260,000 978,920 3.7651 0.808 0.800 0.813 0.792 0.811 1,225,256 0.7990 1.33%
2014-11-18 0 3.760 3.750 3.800 3.750 3.800 86,000 325,560 3.7856 0.798 0.796 0.806 0.796 0.806 405,277 0.8033 -1.05%
2014-11-17 0 3.800 3.760 3.800 3.800 3.900 1,082,000 4,167,251 3.8514 0.806 0.798 0.806 0.806 0.828 5,098,950 0.8173 -1.81%
2014-11-14 0 3.870 3.850 3.870 3.850 3.900 1,139,720 4,413,868 3.8728 0.821 0.817 0.821 0.817 0.828 5,370,957 0.8218 0.52%
2014-11-13 0 3.850 3.840 3.850 3.830 3.870 886,000 3,410,720 3.8496 0.817 0.815 0.817 0.813 0.821 4,175,296 0.8169 -0.26%
2014-11-12 0 3.860 3.850 3.860 3.830 3.880 1,150,500 4,430,860 3.8512 0.819 0.817 0.819 0.813 0.823 5,421,758 0.8172 -0.52%
2014-11-11 0 3.880 3.860 3.880 3.860 3.930 366,000 1,420,460 3.8810 0.823 0.819 0.823 0.819 0.834 1,724,784 0.8236 0.00%
2014-11-10 0 3.880 3.880 3.890 3.860 3.950 560,000 2,193,880 3.9176 0.823 0.823 0.825 0.819 0.838 2,639,013 0.8313 0.00%
2014-11-07 0 3.880 3.850 3.890 3.780 3.920 1,386,000 5,316,220 3.8357 0.823 0.817 0.825 0.802 0.832 6,531,557 0.8139 1.04%
2014-11-06 0 3.920 3.920 3.950 3.880 3.950 427,700 1,674,255 3.9146 0.815 0.815 0.821 0.807 0.821 2,057,537 0.8137 0.26%
2014-11-05 0 3.910 3.910 3.950 3.900 4.050 844,000 3,331,900 3.9477 0.813 0.813 0.821 0.811 0.842 4,060,232 0.8206 -1.51%
2014-11-04 0 3.970 3.970 3.980 3.950 4.000 844,000 3,363,760 3.9855 0.825 0.825 0.827 0.821 0.831 4,060,232 0.8285 0.00%
2014-11-03 0 3.970 3.950 3.970 3.900 4.000 1,902,000 7,536,720 3.9625 0.825 0.821 0.825 0.811 0.831 9,149,953 0.8237 1.79%
2014-10-31 0 3.900 3.880 3.910 3.830 3.920 940,000 3,649,000 3.8819 0.811 0.807 0.813 0.796 0.815 4,522,059 0.8069 1.83%
2014-10-30 0 3.830 3.830 3.840 3.820 3.860 662,000 2,538,320 3.8343 0.796 0.796 0.798 0.794 0.802 3,184,684 0.7970 -0.52%
2014-10-29 0 3.850 3.840 3.850 3.830 3.930 898,000 3,478,190 3.8733 0.800 0.798 0.800 0.796 0.817 4,320,009 0.8051 -0.26%
2014-10-28 0 3.860 3.860 3.880 3.700 3.890 1,568,000 5,989,920 3.8201 0.802 0.802 0.807 0.769 0.809 7,543,179 0.7941 5.75%
2014-10-27 0 3.650 3.650 3.690 3.650 3.740 88,000 325,180 3.6952 0.759 0.759 0.767 0.759 0.777 423,342 0.7681 -1.08%
2014-10-24 0 3.690 3.690 3.700 3.650 3.730 116,499 428,196 3.6755 0.767 0.767 0.769 0.759 0.775 560,442 0.7640 0.54%
2014-10-23 0 3.670 3.670 3.690 3.670 3.750 598,000 2,216,310 3.7062 0.763 0.763 0.767 0.763 0.780 2,876,799 0.7704 -2.13%
2014-10-22 0 3.750 3.750 3.770 3.740 3.790 216,000 811,774 3.7582 0.780 0.780 0.784 0.777 0.788 1,039,111 0.7812 0.54%
2014-10-21 0 3.730 3.730 3.750 3.710 3.800 139,000 519,603 3.7382 0.775 0.775 0.780 0.771 0.790 668,687 0.7770 0.54%
2014-10-20 0 3.710 3.700 3.720 3.680 3.750 153,000 565,320 3.6949 0.771 0.769 0.773 0.765 0.780 736,037 0.7681 0.82%
2014-10-17 0 3.680 3.680 3.690 3.660 3.720 590,000 2,169,340 3.6768 0.765 0.765 0.767 0.761 0.773 2,838,314 0.7643 0.00%
2014-10-16 0 3.680 3.680 3.700 3.600 3.700 304,000 1,117,040 3.6745 0.765 0.765 0.769 0.748 0.769 1,462,453 0.7638 -1.60%
2014-10-15 0 3.740 3.720 3.760 3.630 3.780 1,582,380 5,795,240 3.6624 0.777 0.773 0.782 0.755 0.786 7,612,357 0.7613 1.91%
2014-10-14 0 3.670 3.630 3.670 3.580 3.670 559,000 2,020,900 3.6152 0.763 0.755 0.763 0.744 0.763 2,689,182 0.7515 1.94%
2014-10-13 0 3.600 3.600 3.620 3.530 3.640 198,000 713,220 3.6021 0.748 0.748 0.752 0.734 0.757 952,519 0.7488 0.00%
2014-10-10 0 3.600 3.600 3.620 3.580 3.620 728,000 2,624,560 3.6052 0.748 0.748 0.752 0.744 0.752 3,502,190 0.7494 -0.55%
2014-10-09 0 3.620 3.620 3.630 3.610 3.630 176,000 636,880 3.6186 0.752 0.752 0.755 0.750 0.755 846,683 0.7522 1.12%
2014-10-08 0 3.580 3.580 3.590 3.490 3.590 590,000 2,102,780 3.5640 0.744 0.744 0.746 0.725 0.746 2,838,314 0.7409 1.42%
2014-10-07 0 3.530 3.530 3.590 3.520 3.590 272,000 964,580 3.5463 0.734 0.734 0.746 0.732 0.746 1,308,511 0.7372 -0.28%
2014-10-06 0 3.540 3.540 3.560 3.520 3.580 198,000 704,420 3.5577 0.736 0.736 0.740 0.732 0.744 952,519 0.7395 0.57%
2014-10-03 0 3.520 3.520 3.550 3.380 3.550 596,500 2,095,485 3.5130 0.732 0.732 0.738 0.703 0.738 2,869,583 0.7302 -1.68%
2014-09-30 0 3.580 3.580 3.600 3.550 3.590 1,104,000 3,931,060 3.5607 0.744 0.744 0.748 0.738 0.746 5,311,014 0.7402 -0.28%
2014-09-29 0 3.590 3.590 3.600 3.580 3.640 2,870,000 10,360,740 3.6100 0.746 0.746 0.748 0.744 0.757 13,806,712 0.7504 -0.83%
2014-09-26 0 3.620 3.600 3.620 3.570 3.620 284,000 1,021,360 3.5963 0.752 0.748 0.752 0.742 0.752 1,366,239 0.7476 0.56%
2014-09-25 0 3.600 3.600 3.630 3.570 3.620 370,000 1,331,300 3.5981 0.748 0.748 0.755 0.742 0.752 1,779,959 0.7479 0.00%
2014-09-24 0 3.600 3.600 3.620 3.570 3.610 96,000 345,080 3.5946 0.748 0.748 0.752 0.742 0.750 461,827 0.7472 1.12%
2014-09-23 0 3.560 3.560 3.600 3.520 3.630 750,000 2,661,880 3.5492 0.740 0.740 0.748 0.732 0.755 3,608,026 0.7378 0.56%
2014-09-22 0 3.540 3.540 3.550 3.520 3.550 600,000 2,125,920 3.5432 0.736 0.736 0.738 0.732 0.738 2,886,421 0.7365 0.00%
2014-09-19 0 3.540 3.540 3.610 3.530 3.640 640,000 2,278,840 3.5607 0.736 0.736 0.750 0.734 0.757 3,078,849 0.7402 0.00%
2014-09-18 0 3.540 3.540 3.700 3.530 3.660 602,000 2,135,360 3.5471 0.736 0.736 0.769 0.734 0.761 2,896,042 0.7373 -0.84%
2014-09-17 0 3.570 3.560 3.600 3.560 3.590 356,000 1,271,400 3.5713 0.742 0.740 0.748 0.740 0.746 1,712,610 0.7424 0.28%
2014-09-16 0 3.560 3.560 3.580 3.560 3.610 286,000 1,022,360 3.5747 0.740 0.740 0.744 0.740 0.750 1,375,860 0.7431 -1.93%
2014-09-15 0 3.630 3.630 3.640 3.570 3.630 402,000 1,445,180 3.5950 0.755 0.755 0.757 0.742 0.755 1,933,902 0.7473 -0.55%
2014-09-12 0 3.650 3.660 3.670 3.580 3.680 644,000 2,324,640 3.6097 0.759 0.761 0.763 0.744 0.765 3,098,091 0.7503 -1.08%
2014-09-11 0 3.690 3.650 3.700 3.640 3.700 834,000 3,063,973 3.6738 0.767 0.759 0.769 0.757 0.769 4,012,125 0.7637 0.82%
2014-09-10 0 3.660 3.630 3.660 3.630 3.770 1,587,700 5,830,712 3.6724 0.761 0.755 0.761 0.755 0.784 7,637,950 0.7634 1.39%
2014-09-08 0 3.610 3.610 3.650 3.540 3.650 340,000 1,226,225 3.6065 0.750 0.750 0.759 0.736 0.759 1,635,638 0.7497 0.28%
2014-09-05 0 3.600 3.580 3.600 3.560 3.610 434,000 1,552,020 3.5761 0.748 0.744 0.748 0.740 0.750 2,087,844 0.7434 1.12%
2014-09-04 0 3.560 3.550 3.590 3.540 3.610 251,500 895,705 3.5615 0.740 0.738 0.746 0.736 0.750 1,209,891 0.7403 -0.28%
2014-09-03 0 3.570 3.550 3.590 3.550 3.620 742,000 2,653,080 3.5756 0.742 0.738 0.746 0.738 0.752 3,569,540 0.7433 -1.38%
2014-09-02 0 3.620 3.600 3.620 3.550 3.660 394,000 1,413,180 3.5868 0.752 0.748 0.752 0.738 0.761 1,895,416 0.7456 0.00%
2014-09-01 0 3.620 3.600 3.620 3.530 3.650 430,000 1,544,200 3.5912 0.752 0.748 0.752 0.734 0.759 2,068,601 0.7465 -1.09%
2014-08-29 0 3.660 3.620 3.670 3.610 3.670 144,000 524,020 3.6390 0.761 0.752 0.763 0.750 0.763 692,741 0.7564 0.27%
2014-08-28 0 3.650 3.640 3.650 3.600 3.680 523,000 1,908,620 3.6494 0.759 0.757 0.759 0.748 0.765 2,515,997 0.7586 0.00%
2014-08-27 0 3.650 3.630 3.650 3.620 3.730 368,000 1,343,730 3.6514 0.759 0.755 0.759 0.752 0.775 1,770,338 0.7590 -1.35%
2014-08-26 0 3.700 3.700 3.740 3.550 3.740 1,208,000 4,414,860 3.6547 0.769 0.769 0.777 0.738 0.777 5,811,327 0.7597 3.93%
2014-08-25 0 3.560 3.540 3.570 3.530 3.580 308,000 1,092,800 3.5481 0.740 0.736 0.742 0.734 0.744 1,481,696 0.7375 1.42%
2014-08-22 0 3.510 3.510 3.550 3.500 3.610 778,000 2,738,920 3.5205 0.730 0.730 0.738 0.728 0.750 3,742,725 0.7318 -0.57%
2014-08-21 0 3.530 3.520 3.540 3.520 3.620 772,000 2,751,060 3.5635 0.734 0.732 0.736 0.732 0.752 3,713,861 0.7408 -0.56%
2014-08-20 0 3.550 3.540 3.560 3.480 3.580 1,240,000 4,375,540 3.5287 0.738 0.736 0.740 0.723 0.744 5,965,269 0.7335 1.14%
2014-08-19 0 3.510 3.490 3.510 3.480 3.540 588,000 2,066,560 3.5146 0.730 0.725 0.730 0.723 0.736 2,828,692 0.7306 0.29%
2014-08-18 0 3.500 3.500 3.510 3.470 3.590 548,000 1,917,040 3.4982 0.728 0.728 0.730 0.721 0.746 2,636,264 0.7272 -0.28%
2014-08-15 0 3.510 3.490 3.530 3.490 3.610 1,622,000 5,722,090 3.5278 0.730 0.725 0.734 0.725 0.750 7,802,957 0.7333 -2.23%
2014-08-14 0 3.590 3.590 3.600 3.580 3.670 886,500 3,187,915 3.5961 0.746 0.746 0.748 0.744 0.763 4,264,686 0.7475 -1.37%
2014-08-13 0 3.640 3.610 3.650 3.590 3.650 1,861,000 6,760,836 3.6329 0.757 0.750 0.759 0.746 0.759 8,952,714 0.7552 0.28%
2014-08-12 0 3.630 3.620 3.630 3.600 3.670 522,000 1,897,690 3.6354 0.755 0.752 0.755 0.748 0.763 2,511,186 0.7557 0.28%
2014-08-11 0 3.620 3.610 3.620 3.560 3.640 274,000 987,520 3.6041 0.752 0.750 0.752 0.740 0.757 1,318,132 0.7492 1.40%
2014-08-08 0 3.570 3.570 3.630 3.570 3.630 716,000 2,568,020 3.5866 0.742 0.742 0.755 0.742 0.755 3,444,462 0.7456 -1.11%
2014-08-07 0 3.610 3.610 3.630 3.610 3.650 404,000 1,466,580 3.6301 0.750 0.750 0.755 0.750 0.759 1,943,523 0.7546 -0.82%
2014-08-06 0 3.640 3.640 3.670 3.620 3.680 232,000 848,420 3.6570 0.757 0.757 0.763 0.752 0.765 1,116,083 0.7602 -0.27%
2014-08-05 0 3.650 3.620 3.650 3.610 3.680 476,000 1,733,040 3.6408 0.759 0.752 0.759 0.750 0.765 2,289,894 0.7568 0.27%
2014-08-04 0 3.640 3.610 3.640 3.600 3.650 726,000 2,628,440 3.6204 0.757 0.750 0.757 0.748 0.759 3,492,569 0.7526 1.11%
2014-08-01 0 3.600 3.600 3.650 3.590 3.680 1,088,000 3,944,560 3.6255 0.748 0.748 0.759 0.746 0.765 5,234,043 0.7536 -1.10%
2014-07-31 0 3.640 3.610 3.640 3.610 3.650 658,000 2,386,260 3.6265 0.757 0.750 0.757 0.750 0.759 3,165,441 0.7538 0.55%
2014-07-30 0 3.620 3.610 3.620 3.610 3.680 694,000 2,520,640 3.6320 0.752 0.750 0.752 0.750 0.765 3,338,626 0.7550 -1.36%
2014-07-29 0 3.670 3.650 3.670 3.630 3.690 526,000 1,925,800 3.6612 0.763 0.759 0.763 0.755 0.767 2,530,429 0.7611 0.55%
2014-07-28 0 3.650 3.640 3.650 3.640 3.710 714,000 2,611,020 3.6569 0.759 0.757 0.759 0.757 0.771 3,434,840 0.7602 -0.54%
2014-07-25 0 3.670 3.640 3.650 3.650 3.680 1,152,000 4,221,260 3.6643 0.763 0.757 0.759 0.759 0.765 5,541,928 0.7617 0.27%
2014-07-24 0 3.660 3.650 3.660 3.640 3.690 1,722,000 6,285,700 3.6502 0.761 0.759 0.761 0.757 0.767 8,284,027 0.7588 1.10%
2014-07-23 0 3.620 3.610 3.620 3.590 3.660 1,170,000 4,233,400 3.6183 0.752 0.750 0.752 0.746 0.761 5,628,520 0.7521 -1.09%
2014-07-22 0 3.660 3.640 3.660 3.620 3.680 632,000 2,299,400 3.6383 0.761 0.757 0.761 0.752 0.765 3,040,363 0.7563 -1.35%
2014-07-21 0 3.710 3.680 3.710 3.680 3.790 380,000 1,406,580 3.7015 0.771 0.765 0.771 0.765 0.788 1,828,066 0.7694 -0.54%
2014-07-18 0 3.730 3.720 3.730 3.710 3.780 276,000 1,033,700 3.7453 0.775 0.773 0.775 0.771 0.786 1,327,753 0.7785 -1.32%
2014-07-17 0 3.780 3.760 3.790 3.750 3.900 750,000 2,846,460 3.7953 0.786 0.782 0.788 0.780 0.811 3,608,026 0.7889 -0.53%
2014-07-16 0 3.800 3.780 3.810 3.800 3.950 862,000 3,323,680 3.8558 0.790 0.786 0.792 0.790 0.821 4,146,824 0.8015 -0.78%
2014-07-15 0 3.830 3.790 3.830 3.800 3.890 528,000 2,023,720 3.8328 0.796 0.788 0.796 0.790 0.809 2,540,050 0.7967 1.32%
2014-07-14 0 3.780 3.780 3.800 3.780 3.880 358,000 1,373,460 3.8365 0.786 0.786 0.790 0.786 0.807 1,722,231 0.7975 -2.58%
2014-07-11 0 3.880 3.860 3.880 3.860 3.880 522,000 2,023,880 3.8772 0.807 0.802 0.807 0.802 0.807 2,511,186 0.8059 0.52%
2014-07-10 0 3.860 3.850 3.860 3.790 3.900 1,324,000 5,117,380 3.8651 0.802 0.800 0.802 0.788 0.811 6,369,368 0.8034 0.52%
2014-07-09 0 4.040 4.030 4.050 3.950 4.060 1,154,000 4,644,200 4.0244 0.798 0.796 0.800 0.780 0.802 5,840,692 0.7951 0.25%
2014-07-08 0 4.030 4.030 4.040 4.010 4.090 866,000 3,492,520 4.0329 0.796 0.796 0.798 0.792 0.808 4,383,050 0.7968 -0.25%
2014-07-07 0 4.040 4.010 4.040 3.990 4.120 692,000 2,797,140 4.0421 0.798 0.792 0.798 0.788 0.814 3,502,391 0.7986 1.00%
2014-07-04 0 4.000 3.980 4.040 3.950 4.050 916,000 3,663,720 3.9997 0.790 0.786 0.798 0.780 0.800 4,636,113 0.7903 -1.23%
2014-07-03 0 4.050 4.050 4.070 4.040 4.100 662,000 2,693,540 4.0688 0.800 0.800 0.804 0.798 0.810 3,350,553 0.8039 -0.98%
2014-07-02 0 4.090 4.080 4.090 3.930 4.120 2,386,000 9,673,200 4.0541 0.808 0.806 0.808 0.776 0.814 12,076,162 0.8010 5.14%
2014-06-30 0 3.890 3.880 3.900 3.880 3.930 662,000 2,585,220 3.9052 0.769 0.767 0.771 0.767 0.776 3,350,553 0.7716 -0.26%
2014-06-27 0 3.900 3.880 3.900 3.860 3.900 616,000 2,389,860 3.8796 0.771 0.767 0.771 0.763 0.771 3,117,735 0.7665 0.78%
2014-06-26 0 3.870 3.830 3.880 3.830 3.880 548,000 2,116,420 3.8621 0.765 0.757 0.767 0.757 0.767 2,773,570 0.7631 0.78%
2014-06-25 0 3.840 3.840 3.860 3.830 3.880 414,000 1,595,980 3.8550 0.759 0.759 0.763 0.757 0.767 2,095,361 0.7617 0.26%
2014-06-24 0 3.830 3.830 3.840 3.790 3.870 444,000 1,706,880 3.8443 0.757 0.757 0.759 0.749 0.765 2,247,199 0.7596 0.26%
2014-06-23 0 3.820 3.820 3.840 3.820 3.890 216,000 833,250 3.8576 0.755 0.755 0.759 0.755 0.769 1,093,232 0.7622 -0.78%
2014-06-20 0 3.850 3.830 3.850 3.840 3.880 636,000 2,461,420 3.8702 0.761 0.757 0.761 0.759 0.767 3,218,960 0.7647 0.79%
2014-06-19 0 3.820 3.820 3.840 3.820 3.870 300,000 1,150,080 3.8336 0.755 0.755 0.759 0.755 0.765 1,518,377 0.7574 -1.29%
2014-06-18 0 3.870 3.840 3.870 3.820 3.890 900,000 3,462,600 3.8473 0.765 0.759 0.765 0.755 0.769 4,555,132 0.7602 0.52%
2014-06-17 0 3.850 3.840 3.850 3.820 3.900 966,000 3,728,800 3.8600 0.761 0.759 0.761 0.755 0.771 4,889,176 0.7627 0.52%
2014-06-16 0 3.830 3.820 3.840 3.830 3.900 998,000 3,832,880 3.8406 0.757 0.755 0.759 0.757 0.771 5,051,136 0.7588 0.00%
2014-06-13 0 3.830 3.820 3.870 3.790 3.910 924,000 3,532,520 3.8231 0.757 0.755 0.765 0.749 0.773 4,676,603 0.7554 -2.05%
2014-06-12 0 3.910 3.850 3.910 3.840 3.940 962,000 3,730,720 3.8781 0.773 0.761 0.773 0.759 0.778 4,868,930 0.7662 0.26%
2014-06-11 0 3.900 3.890 3.900 3.730 3.920 4,396,000 16,750,560 3.8104 0.771 0.769 0.771 0.737 0.775 22,249,292 0.7529 0.52%
2014-06-10 0 3.880 3.860 3.880 3.850 4.140 3,244,380 12,822,009 3.9521 0.767 0.763 0.767 0.761 0.818 16,420,645 0.7808 -6.05%
2014-06-09 0 4.130 4.100 4.130 4.010 4.150 1,130,000 4,647,800 4.1131 0.816 0.810 0.816 0.792 0.820 5,719,222 0.8127 2.99%
2014-06-06 0 4.010 4.000 4.010 3.960 4.060 1,358,000 5,429,524 3.9982 0.792 0.790 0.792 0.782 0.802 6,873,189 0.7900 -0.25%
2014-06-05 0 4.020 4.020 4.080 3.920 4.050 947,000 3,760,440 3.9709 0.794 0.794 0.806 0.775 0.800 4,793,012 0.7846 2.29%
2014-06-04 0 3.930 3.900 3.930 3.900 3.980 864,000 3,404,020 3.9398 0.776 0.771 0.776 0.771 0.786 4,372,927 0.7784 -0.76%
2014-06-03 0 3.960 3.930 3.960 3.890 4.050 2,636,000 10,457,660 3.9672 0.782 0.776 0.782 0.769 0.800 13,341,477 0.7838 1.80%
2014-05-30 0 3.890 3.890 3.900 3.780 3.950 1,438,000 5,559,420 3.8661 0.769 0.769 0.771 0.747 0.780 7,278,089 0.7639 2.91%
2014-05-29 0 3.780 3.750 3.780 3.760 3.900 968,000 3,682,180 3.8039 0.747 0.741 0.747 0.743 0.771 4,899,298 0.7516 -1.56%
2014-05-28 0 3.840 3.830 3.840 3.800 3.950 1,972,000 7,641,200 3.8748 0.759 0.757 0.759 0.751 0.780 9,980,801 0.7656 1.05%
2014-05-27 0 3.800 3.800 3.810 3.730 3.920 4,842,000 18,436,840 3.8077 0.751 0.751 0.753 0.737 0.775 24,506,613 0.7523 6.74%
2014-05-26 0 3.560 3.520 3.560 3.450 3.620 1,132,000 4,022,740 3.5537 0.703 0.695 0.703 0.682 0.715 5,729,344 0.7021 5.01%
2014-05-23 0 3.390 3.380 3.390 3.350 3.430 744,000 2,510,280 3.3740 0.670 0.668 0.670 0.662 0.678 3,765,576 0.6666 0.00%
2014-05-22 0 3.390 3.370 3.430 3.340 3.460 726,000 2,460,340 3.3889 0.670 0.666 0.678 0.660 0.684 3,674,474 0.6696 0.89%
2014-05-21 0 3.360 3.370 3.400 3.320 3.490 978,000 3,294,100 3.3682 0.664 0.666 0.672 0.656 0.690 4,949,911 0.6655 -3.45%
2014-05-20 0 3.480 3.460 3.480 3.430 3.510 581,000 2,019,180 3.4754 0.688 0.684 0.688 0.678 0.694 2,940,591 0.6867 0.29%
2014-05-19 0 3.470 3.440 3.470 3.420 3.600 1,240,000 4,343,800 3.5031 0.686 0.680 0.686 0.676 0.711 6,275,960 0.6921 -3.34%
2014-05-16 0 3.590 3.590 3.610 3.590 3.640 274,000 985,800 3.5978 0.709 0.709 0.713 0.709 0.719 1,386,785 0.7109 -0.55%
2014-05-15 0 3.610 3.600 3.620 3.600 3.680 548,000 1,978,860 3.6111 0.713 0.711 0.715 0.711 0.727 2,773,570 0.7135 -0.55%
2014-05-14 0 3.630 3.600 3.630 3.600 3.700 782,000 2,837,720 3.6288 0.717 0.711 0.717 0.711 0.731 3,957,904 0.7170 -0.27%
2014-05-13 0 3.640 3.640 3.700 3.600 3.700 537,125 1,955,297 3.6403 0.719 0.719 0.731 0.711 0.731 2,718,528 0.7192 -0.82%
2014-05-12 0 3.670 3.670 3.690 3.640 3.700 140,000 516,140 3.6867 0.725 0.725 0.729 0.719 0.731 708,576 0.7284 -0.54%
2014-05-09 0 3.690 3.670 3.700 3.620 3.710 950,000 3,496,280 3.6803 0.729 0.725 0.731 0.715 0.733 4,808,195 0.7272 -0.54%
2014-05-08 0 3.710 3.680 3.710 3.690 3.710 728,000 2,694,780 3.7016 0.733 0.727 0.733 0.729 0.733 3,684,596 0.7314 0.00%
2014-05-07 0 3.710 3.700 3.710 3.680 3.720 1,039,000 3,843,830 3.6995 0.733 0.731 0.733 0.727 0.735 5,258,647 0.7310 0.00%
2014-05-05 0 3.710 3.700 3.710 3.620 3.730 768,000 2,823,880 3.6769 0.733 0.731 0.733 0.715 0.737 3,887,046 0.7265 1.64%
2014-05-02 0 3.650 3.620 3.650 3.620 3.700 824,000 3,026,340 3.6727 0.721 0.715 0.721 0.715 0.731 4,170,477 0.7257 -1.35%
2014-04-30 0 3.700 3.670 3.700 3.650 3.700 788,000 2,898,680 3.6785 0.731 0.725 0.731 0.721 0.731 3,988,272 0.7268 0.82%
2014-04-29 0 3.670 3.640 3.680 3.630 3.730 780,000 2,861,920 3.6691 0.725 0.719 0.727 0.717 0.737 3,947,781 0.7249 -0.27%
2014-04-28 0 3.680 3.640 3.680 3.590 3.710 330,000 1,211,080 3.6699 0.727 0.719 0.727 0.709 0.733 1,670,215 0.7251 1.94%
2014-04-25 0 3.610 3.590 3.630 3.570 3.700 826,000 2,991,400 3.6215 0.713 0.709 0.717 0.705 0.731 4,180,599 0.7155 -1.63%
2014-04-24 0 3.670 3.650 3.670 3.600 3.700 600,000 2,187,060 3.6451 0.725 0.721 0.725 0.711 0.731 3,036,755 0.7202 0.27%
2014-04-23 0 3.660 3.640 3.660 3.640 3.700 636,000 2,330,640 3.6645 0.723 0.719 0.723 0.719 0.731 3,218,960 0.7240 -1.08%
2014-04-22 0 3.700 3.700 3.720 3.670 3.730 198,000 734,380 3.7090 0.731 0.731 0.735 0.725 0.737 1,002,129 0.7328 0.00%
2014-04-17 0 3.700 3.700 3.730 3.650 3.730 626,000 2,313,320 3.6954 0.731 0.731 0.737 0.721 0.737 3,168,348 0.7301 0.27%
2014-04-16 0 3.690 3.650 3.700 3.620 3.690 380,000 1,381,820 3.6364 0.729 0.721 0.731 0.715 0.729 1,923,278 0.7185 1.65%
2014-04-15 0 3.630 3.620 3.630 3.630 3.660 60,000 218,880 3.6480 0.717 0.715 0.717 0.717 0.723 303,675 0.7208 -0.82%
2014-04-14 0 3.660 3.620 3.670 3.610 3.670 338,000 1,226,620 3.6291 0.723 0.715 0.725 0.713 0.725 1,710,705 0.7170 0.83%
2014-04-11 0 3.630 3.600 3.630 3.590 3.750 542,000 1,976,200 3.6461 0.717 0.711 0.717 0.709 0.741 2,743,202 0.7204 -0.55%
2014-04-10 0 3.650 3.650 3.700 3.610 3.780 446,000 1,631,000 3.6570 0.721 0.721 0.731 0.713 0.747 2,257,321 0.7225 -1.08%
2014-04-09 0 3.690 3.650 3.690 3.600 3.700 284,000 1,042,140 3.6695 0.729 0.721 0.729 0.711 0.731 1,437,397 0.7250 0.82%
2014-04-08 0 3.660 3.600 3.670 3.590 3.660 328,000 1,184,240 3.6105 0.723 0.711 0.725 0.709 0.723 1,660,093 0.7134 0.83%
2014-04-07 0 3.630 3.620 3.680 3.610 3.680 248,000 900,480 3.6310 0.717 0.715 0.727 0.713 0.727 1,255,192 0.7174 -1.09%
2014-04-04 0 3.670 3.640 3.670 3.640 3.710 252,000 921,540 3.6569 0.725 0.719 0.725 0.719 0.733 1,275,437 0.7225 -0.81%
2014-04-03 0 3.700 3.650 3.710 3.650 3.710 364,000 1,337,120 3.6734 0.731 0.721 0.733 0.721 0.733 1,842,298 0.7258 0.27%
2014-04-02 0 3.690 3.660 3.690 3.650 3.780 502,000 1,854,660 3.6945 0.729 0.723 0.729 0.721 0.747 2,540,752 0.7300 0.27%
2014-04-01 0 3.680 3.680 3.700 3.640 3.780 138,000 509,020 3.6886 0.727 0.727 0.731 0.719 0.747 698,454 0.7288 -0.27%
2014-03-31 0 3.690 3.620 3.710 3.620 3.830 635,000 2,352,280 3.7044 0.729 0.715 0.733 0.715 0.757 3,213,899 0.7319 -0.27%
2014-03-28 0 3.700 3.680 3.700 3.620 3.700 256,000 931,880 3.6402 0.731 0.727 0.731 0.715 0.731 1,295,682 0.7192 1.09%
2014-03-27 0 3.660 3.620 3.660 3.610 3.690 100,000 363,220 3.6322 0.723 0.715 0.723 0.713 0.729 506,126 0.7176 -0.81%
2014-03-26 0 3.690 3.660 3.700 3.650 3.710 706,000 2,593,040 3.6729 0.729 0.723 0.731 0.721 0.733 3,573,248 0.7257 1.10%
2014-03-25 0 3.650 3.610 3.660 3.610 3.700 192,000 699,940 3.6455 0.721 0.713 0.723 0.713 0.731 971,762 0.7203 -1.35%
2014-03-24 0 3.700 3.670 3.700 3.610 3.700 456,000 1,676,540 3.6766 0.731 0.725 0.731 0.713 0.731 2,307,934 0.7264 1.65%
2014-03-21 0 3.640 3.600 3.640 3.540 3.640 764,000 2,749,040 3.5982 0.719 0.711 0.719 0.699 0.719 3,866,801 0.7109 0.00%
2014-03-20 0 3.640 3.620 3.640 3.610 3.720 514,000 1,881,420 3.6604 0.719 0.715 0.719 0.713 0.735 2,601,487 0.7232 -0.82%
2014-03-19 0 3.670 3.630 3.670 3.590 3.710 738,000 2,681,960 3.6341 0.725 0.717 0.725 0.709 0.733 3,735,209 0.7180 -0.27%
2014-03-18 0 3.680 3.630 3.680 3.620 3.680 394,000 1,432,640 3.6361 0.727 0.717 0.727 0.715 0.727 1,994,136 0.7184 1.38%
2014-03-17 0 3.630 3.560 3.650 3.560 3.640 108,000 389,140 3.6031 0.717 0.703 0.721 0.703 0.719 546,616 0.7119 1.40%
2014-03-14 0 3.580 3.550 3.600 3.550 3.640 280,000 1,004,520 3.5876 0.707 0.701 0.711 0.701 0.719 1,417,152 0.7088 -1.65%
2014-03-13 0 3.640 3.600 3.640 3.610 3.660 64,000 232,320 3.6300 0.719 0.711 0.719 0.713 0.723 323,921 0.7172 1.11%
2014-03-12 0 3.600 3.570 3.620 3.570 3.630 396,000 1,421,500 3.5896 0.711 0.705 0.715 0.705 0.717 2,004,258 0.7092 -0.83%
2014-03-11 0 3.630 3.570 3.630 3.560 3.710 1,524,000 5,507,380 3.6138 0.717 0.705 0.717 0.703 0.733 7,713,358 0.7140 0.55%
2014-03-10 0 3.610 3.590 3.610 3.560 3.650 510,000 1,839,500 3.6069 0.713 0.709 0.713 0.703 0.721 2,581,242 0.7126 1.40%
2014-03-07 0 3.560 3.560 3.570 3.490 3.590 616,000 2,184,640 3.5465 0.703 0.703 0.705 0.690 0.709 3,117,735 0.7007 0.28%
2014-03-06 0 3.550 3.550 3.590 3.550 3.600 580,000 2,076,860 3.5808 0.701 0.701 0.709 0.701 0.711 2,935,530 0.7075 -0.84%
2014-03-05 0 3.580 3.560 3.580 3.550 3.600 600,400 2,143,104 3.5695 0.707 0.703 0.707 0.701 0.711 3,038,779 0.7053 0.28%
2014-03-04 0 3.570 3.530 3.580 3.520 3.640 568,000 2,036,220 3.5849 0.705 0.697 0.707 0.695 0.719 2,874,795 0.7083 -1.11%
2014-03-03 0 3.610 3.600 3.610 3.590 3.650 478,000 1,721,820 3.6021 0.713 0.711 0.713 0.709 0.721 2,419,281 0.7117 -0.28%
2014-02-28 0 3.620 3.610 3.620 3.610 3.700 284,000 1,031,800 3.6331 0.715 0.713 0.715 0.713 0.731 1,437,397 0.7178 -0.82%
2014-02-27 0 3.650 3.640 3.660 3.650 3.720 622,000 2,288,810 3.6798 0.721 0.719 0.723 0.721 0.735 3,148,103 0.7270 0.00%
2014-02-26 0 3.650 3.610 3.650 3.620 3.700 345,000 1,264,130 3.6641 0.721 0.713 0.721 0.715 0.731 1,746,134 0.7240 0.27%
2014-02-25 0 3.640 3.610 3.640 3.600 3.760 662,000 2,428,600 3.6686 0.719 0.713 0.719 0.711 0.743 3,350,553 0.7248 1.11%
2014-02-24 0 3.600 3.580 3.650 3.600 3.680 736,000 2,673,560 3.6326 0.711 0.707 0.721 0.711 0.727 3,725,086 0.7177 0.00%
2014-02-21 0 3.600 3.590 3.600 3.580 3.620 60,000 215,660 3.5943 0.711 0.709 0.711 0.707 0.715 303,675 0.7102 0.28%
2014-02-20 0 3.590 3.560 3.600 3.560 3.680 934,000 3,367,440 3.6054 0.709 0.703 0.711 0.703 0.727 4,727,215 0.7124 -1.10%
2014-02-19 0 3.630 3.630 3.660 3.630 3.700 1,000,000 3,658,500 3.6585 0.717 0.717 0.723 0.717 0.731 5,061,258 0.7228 -1.36%
2014-02-18 0 3.680 3.670 3.690 3.680 3.710 294,000 1,083,460 3.6852 0.727 0.725 0.729 0.727 0.733 1,488,010 0.7281 -0.54%
2014-02-17 0 3.700 3.700 3.740 3.690 3.740 332,000 1,232,260 3.7116 0.731 0.731 0.739 0.729 0.739 1,680,338 0.7333 -0.80%
2014-02-14 0 3.730 3.720 3.790 3.700 3.730 90,000 333,220 3.7024 0.737 0.735 0.749 0.731 0.737 455,513 0.7315 0.00%
2014-02-13 0 3.730 3.710 3.730 3.720 3.750 10,000 37,440 3.7440 0.737 0.733 0.737 0.735 0.741 50,613 0.7397 -0.27%
2014-02-12 0 3.740 3.720 3.780 3.690 3.740 74,000 274,160 3.7049 0.739 0.735 0.747 0.729 0.739 374,533 0.7320 0.54%
2014-02-11 0 3.720 3.630 3.740 3.700 3.750 166,000 620,140 3.7358 0.735 0.717 0.739 0.731 0.741 840,169 0.7381 0.00%
2014-02-10 0 3.720 3.690 3.720 3.610 3.750 106,000 395,860 3.7345 0.735 0.729 0.735 0.713 0.741 536,493 0.7379 0.27%
2014-02-07 0 3.710 3.710 3.730 3.640 3.760 152,809 564,532 3.6944 0.733 0.733 0.737 0.719 0.743 773,406 0.7299 -0.27%
2014-02-06 0 3.720 3.720 3.740 3.720 3.780 130,000 487,120 3.7471 0.735 0.735 0.739 0.735 0.747 657,964 0.7403 0.27%
2014-02-05 0 3.710 3.710 3.770 3.700 3.880 160,000 604,600 3.7788 0.733 0.733 0.745 0.731 0.767 809,801 0.7466 -2.88%
2014-02-04 0 3.820 3.780 3.810 3.680 3.880 770,000 2,914,020 3.7844 0.755 0.747 0.753 0.727 0.767 3,897,169 0.7477 1.87%
2014-01-30 0 3.750 3.720 3.750 3.740 3.790 166,000 622,400 3.7494 0.741 0.735 0.741 0.739 0.749 840,169 0.7408 1.08%
2014-01-29 0 3.710 3.700 3.720 3.700 3.750 364,000 1,353,420 3.7182 0.733 0.731 0.735 0.731 0.741 1,842,298 0.7346 0.27%
2014-01-28 0 3.700 3.680 3.700 3.600 3.710 639,000 2,325,250 3.6389 0.731 0.727 0.731 0.711 0.733 3,234,144 0.7190 0.00%
2014-01-27 0 3.700 3.680 3.700 3.310 3.750 1,644,000 5,808,080 3.5329 0.731 0.727 0.731 0.654 0.741 8,320,709 0.6980 4.82%
2014-01-24 0 3.530 3.480 3.530 3.400 3.600 1,072,000 3,786,420 3.5321 0.697 0.688 0.697 0.672 0.711 5,425,669 0.6979 -1.40%
2014-01-23 0 3.580 3.570 3.590 3.560 3.620 1,116,000 4,004,060 3.5879 0.707 0.705 0.709 0.703 0.715 5,648,364 0.7089 0.85%
2014-01-22 0 3.550 3.540 3.550 3.530 3.600 705,000 2,512,660 3.5641 0.701 0.699 0.701 0.697 0.711 3,568,187 0.7042 -0.56%
2014-01-21 0 3.570 3.550 3.600 3.560 3.660 378,000 1,367,500 3.6177 0.705 0.701 0.711 0.703 0.723 1,913,156 0.7148 -2.72%
2014-01-20 0 3.670 3.660 3.690 3.600 3.750 376,000 1,377,160 3.6627 0.725 0.723 0.729 0.711 0.741 1,903,033 0.7237 -1.34%
2014-01-17 0 3.720 3.720 3.730 3.680 3.720 128,000 473,940 3.7027 0.735 0.735 0.737 0.727 0.735 647,841 0.7316 -0.27%
2014-01-16 0 3.730 3.730 3.740 3.630 3.740 558,000 2,066,440 3.7033 0.737 0.737 0.739 0.717 0.739 2,824,182 0.7317 0.54%
2014-01-15 0 3.710 3.700 3.710 3.680 3.740 496,000 1,836,760 3.7031 0.733 0.731 0.733 0.727 0.739 2,510,384 0.7317 0.54%
2014-01-14 0 3.690 3.680 3.720 3.610 3.740 248,000 910,120 3.6698 0.729 0.727 0.735 0.713 0.739 1,255,192 0.7251 0.82%
2014-01-13 0 3.660 3.650 3.730 3.630 3.740 414,000 1,518,700 3.6684 0.723 0.721 0.737 0.717 0.739 2,095,361 0.7248 -0.81%
2014-01-10 0 3.690 3.680 3.690 3.670 3.760 1,032,000 3,849,560 3.7302 0.729 0.727 0.729 0.725 0.743 5,223,219 0.7370 -0.27%
2014-01-09 0 3.700 3.670 3.700 3.650 3.750 310,000 1,140,900 3.6803 0.731 0.725 0.731 0.721 0.741 1,568,990 0.7272 -0.54%
2014-01-08 0 3.720 3.690 3.720 3.660 3.730 340,000 1,256,280 3.6949 0.735 0.729 0.735 0.723 0.737 1,720,828 0.7300 1.09%
2014-01-07 0 3.680 3.640 3.680 3.580 3.700 90,000 329,100 3.6567 0.727 0.719 0.727 0.707 0.731 455,513 0.7225 -0.54%
2014-01-06 0 3.700 3.680 3.700 3.670 3.800 574,000 2,123,940 3.7002 0.731 0.727 0.731 0.725 0.751 2,905,162 0.7311 -1.33%
2014-01-03 0 3.750 3.720 3.760 3.650 3.760 388,000 1,434,040 3.6960 0.741 0.735 0.743 0.721 0.743 1,963,768 0.7302 0.81%
2014-01-02 0 3.720 3.720 3.770 3.670 3.790 429,000 1,595,010 3.7180 0.735 0.735 0.745 0.725 0.749 2,171,280 0.7346 1.09%
2013-12-31 0 3.680 3.680 3.760 3.680 3.730 20,000 74,200 3.7100 0.727 0.727 0.743 0.727 0.737 101,225 0.7330 -0.54%
2013-12-30 0 3.700 3.700 3.730 3.670 3.730 204,000 757,800 3.7147 0.731 0.731 0.737 0.725 0.737 1,032,497 0.7339 -0.80%
2013-12-27 0 3.730 3.700 3.730 3.680 3.760 234,000 867,780 3.7085 0.737 0.731 0.737 0.727 0.743 1,184,334 0.7327 1.36%
2013-12-24 0 3.680 3.680 3.710 3.680 3.710 68,000 251,740 3.7021 0.727 0.727 0.733 0.727 0.733 344,166 0.7315 -1.08%
2013-12-23 0 3.720 3.670 3.720 3.670 3.720 150,000 555,600 3.7040 0.735 0.725 0.735 0.725 0.735 759,189 0.7318 2.20%
2013-12-20 0 3.640 3.640 3.670 3.600 3.720 516,000 1,880,000 3.6434 0.719 0.719 0.725 0.711 0.735 2,611,609 0.7199 -1.09%
2013-12-19 0 3.680 3.680 3.710 3.660 3.760 891,900 3,326,329 3.7295 0.727 0.727 0.733 0.723 0.743 4,514,136 0.7369 -0.81%
2013-12-18 0 3.710 3.650 3.720 3.640 3.740 822,000 3,022,060 3.6765 0.733 0.721 0.735 0.719 0.739 4,160,354 0.7264 1.92%
2013-12-17 0 3.640 3.610 3.640 3.610 3.720 974,000 3,564,380 3.6595 0.719 0.713 0.719 0.713 0.735 4,929,666 0.7230 0.28%
2013-12-16 0 3.630 3.600 3.630 3.590 3.670 272,000 984,700 3.6202 0.717 0.711 0.717 0.709 0.725 1,376,662 0.7153 -0.82%
2013-12-13 0 3.660 3.650 3.660 3.610 3.710 732,000 2,683,360 3.6658 0.723 0.721 0.723 0.713 0.733 3,704,841 0.7243 1.10%
2013-12-12 0 3.620 3.620 3.650 3.560 3.660 916,000 3,298,940 3.6015 0.715 0.715 0.721 0.703 0.723 4,636,113 0.7116 0.56%
2013-12-11 0 3.600 3.590 3.650 3.500 3.630 1,129,000 4,024,020 3.5642 0.711 0.709 0.721 0.692 0.717 5,714,161 0.7042 0.84%
2013-12-10 0 3.570 3.570 3.630 3.560 3.850 2,126,000 7,834,980 3.6853 0.705 0.705 0.717 0.703 0.761 10,760,235 0.7281 -2.46%
2013-12-09 0 3.660 3.640 3.660 3.580 3.680 108,000 394,240 3.6504 0.723 0.719 0.723 0.707 0.727 546,616 0.7212 2.23%
2013-12-06 0 3.580 3.570 3.580 3.560 3.650 802,000 2,889,960 3.6034 0.707 0.705 0.707 0.703 0.721 4,059,129 0.7120 -1.10%
2013-12-05 0 3.620 3.610 3.620 3.610 3.650 740,000 2,682,220 3.6246 0.715 0.713 0.715 0.713 0.721 3,745,331 0.7162 -1.36%
2013-12-04 0 3.670 3.660 3.670 3.610 3.850 859,000 3,163,220 3.6824 0.725 0.723 0.725 0.713 0.761 4,347,621 0.7276 0.00%
2013-12-03 0 3.670 3.640 3.700 3.610 3.830 1,227,000 4,585,950 3.7375 0.725 0.719 0.731 0.713 0.757 6,210,164 0.7385 -1.87%
2013-12-02 0 3.740 3.730 3.740 3.580 3.770 1,226,000 4,574,720 3.7314 0.739 0.737 0.739 0.707 0.745 6,205,103 0.7373 3.89%
2013-11-29 0 3.600 3.570 3.600 3.450 3.650 880,000 3,139,080 3.5671 0.711 0.705 0.711 0.682 0.721 4,453,907 0.7048 7.14%
2013-11-28 0 3.360 3.360 3.450 3.360 3.360 40,000 134,400 3.3600 0.664 0.664 0.682 0.664 0.664 202,450 0.6639 0.00%
2013-11-27 0 3.360 3.340 3.360 3.310 3.360 148,000 494,420 3.3407 0.664 0.660 0.664 0.654 0.664 749,066 0.6600 0.00%
2013-11-26 0 3.360 3.330 3.360 3.330 3.360 396,000 1,326,900 3.3508 0.664 0.658 0.664 0.658 0.664 2,004,258 0.6620 -0.30%
2013-11-25 0 3.370 3.350 3.370 3.330 3.380 240,000 804,060 3.3503 0.666 0.662 0.666 0.658 0.668 1,214,702 0.6619 -0.59%
2013-11-22 0 3.390 3.390 3.420 3.380 3.470 572,000 1,946,460 3.4029 0.670 0.670 0.676 0.668 0.686 2,895,040 0.6723 -1.74%
2013-11-21 0 3.450 3.450 3.490 3.450 3.450 10,000 34,500 3.4500 0.682 0.682 0.690 0.682 0.682 50,613 0.6816 -1.43%
2013-11-20 0 3.500 3.470 3.500 3.440 3.560 106,000 370,540 3.4957 0.692 0.686 0.692 0.680 0.703 536,493 0.6907 0.86%
2013-11-19 0 3.470 3.460 3.470 3.450 3.580 985,000 3,474,560 3.5275 0.686 0.684 0.686 0.682 0.707 4,985,339 0.6970 0.87%
2013-11-18 0 3.440 3.440 3.540 3.420 3.660 276,000 952,740 3.4520 0.680 0.680 0.699 0.676 0.723 1,396,907 0.6820 -1.15%
2013-11-15 0 3.480 3.430 3.480 3.400 3.500 185,000 639,630 3.4575 0.688 0.678 0.688 0.672 0.692 936,333 0.6831 0.29%
2013-11-14 0 3.470 3.430 3.470 3.350 3.480 324,000 1,101,700 3.4003 0.686 0.678 0.686 0.662 0.688 1,639,848 0.6718 0.58%
2013-11-13 0 3.450 3.450 3.480 3.360 3.520 1,010,000 3,485,420 3.4509 0.682 0.682 0.688 0.664 0.695 5,111,871 0.6818 -2.27%
2013-11-12 0 3.530 3.500 3.530 3.440 3.550 320,000 1,119,680 3.4990 0.697 0.692 0.697 0.680 0.701 1,619,603 0.6913 -0.84%
2013-11-11 0 3.560 3.500 3.530 3.380 3.580 622,000 2,159,620 3.4721 0.703 0.692 0.697 0.668 0.707 3,148,103 0.6860 6.27%
2013-11-08 0 3.350 3.330 3.390 3.300 3.520 1,058,000 3,589,580 3.3928 0.662 0.658 0.670 0.652 0.695 5,354,811 0.6703 -4.01%
2013-11-07 0 3.560 3.560 3.570 3.560 3.690 612,000 2,213,000 3.6160 0.690 0.690 0.691 0.690 0.715 3,159,617 0.7004 -3.52%
2013-11-06 0 3.690 3.680 3.690 3.630 3.720 208,000 764,640 3.6762 0.715 0.713 0.715 0.703 0.721 1,073,857 0.7121 0.00%
2013-11-05 0 3.690 3.650 3.690 3.640 3.740 478,000 1,764,400 3.6912 0.715 0.707 0.715 0.705 0.724 2,467,806 0.7150 1.93%
2013-11-04 0 3.620 3.600 3.620 3.480 3.700 750,000 2,715,700 3.6209 0.701 0.697 0.701 0.674 0.717 3,872,080 0.7014 2.26%
2013-11-01 0 3.540 3.520 3.540 3.500 3.550 562,000 1,977,160 3.5181 0.686 0.682 0.686 0.678 0.688 2,901,479 0.6814 0.00%
2013-10-31 0 3.540 3.530 3.570 3.510 3.600 458,000 1,621,930 3.5413 0.686 0.684 0.691 0.680 0.697 2,364,550 0.6859 -1.39%
2013-10-30 0 3.590 3.590 3.600 3.410 3.600 742,000 2,606,940 3.5134 0.695 0.695 0.697 0.660 0.697 3,830,778 0.6805 4.36%
2013-10-29 0 3.440 3.390 3.440 3.340 3.580 1,076,000 3,690,100 3.4295 0.666 0.657 0.666 0.647 0.693 5,555,144 0.6643 1.18%
2013-10-28 0 3.400 3.390 3.430 3.300 3.490 310,000 1,054,320 3.4010 0.659 0.657 0.664 0.639 0.676 1,600,460 0.6588 1.80%
2013-10-25 0 3.340 3.340 3.350 3.330 3.400 416,000 1,394,540 3.3523 0.647 0.647 0.649 0.645 0.659 2,147,714 0.6493 -0.60%
2013-10-24 0 3.360 3.350 3.360 3.360 3.410 150,000 506,700 3.3780 0.651 0.649 0.651 0.651 0.660 774,416 0.6543 -0.59%
2013-10-23 0 3.380 3.380 3.400 3.380 3.470 756,000 2,578,420 3.4106 0.655 0.655 0.659 0.655 0.672 3,903,057 0.6606 -2.59%
2013-10-22 0 3.470 3.440 3.470 3.400 3.500 802,000 2,773,980 3.4588 0.672 0.666 0.672 0.659 0.678 4,140,544 0.6700 0.00%
2013-10-21 0 3.470 3.470 3.480 3.400 3.470 908,000 3,127,920 3.4448 0.672 0.672 0.674 0.659 0.672 4,687,798 0.6672 0.87%
2013-10-18 0 3.440 3.390 3.440 3.400 3.470 300,000 1,034,720 3.4491 0.666 0.657 0.666 0.659 0.672 1,548,832 0.6681 0.00%
2013-10-17 0 3.440 3.390 3.440 3.330 3.480 231,000 791,090 3.4246 0.666 0.657 0.666 0.645 0.674 1,192,601 0.6633 0.58%
2013-10-16 0 3.420 3.380 3.420 3.300 3.430 622,000 2,113,720 3.3983 0.662 0.655 0.662 0.639 0.664 3,211,245 0.6582 -0.29%
2013-10-15 0 3.430 3.420 3.450 3.390 3.440 650,000 2,227,920 3.4276 0.664 0.662 0.668 0.657 0.666 3,355,803 0.6639 -0.29%
2013-10-11 0 3.440 3.460 3.470 3.340 3.480 1,158,000 3,954,920 3.4153 0.666 0.670 0.672 0.647 0.674 5,978,492 0.6615 2.99%
2013-10-10 0 3.340 3.310 3.340 3.270 3.400 458,000 1,522,760 3.3248 0.647 0.641 0.647 0.633 0.659 2,364,550 0.6440 0.00%
2013-10-09 0 3.340 3.280 3.350 3.250 3.390 1,106,000 3,665,120 3.3139 0.647 0.635 0.649 0.630 0.657 5,710,028 0.6419 1.52%
2013-10-08 0 3.290 3.270 3.300 3.200 3.300 431,000 1,401,920 3.2527 0.637 0.633 0.639 0.620 0.639 2,225,155 0.6300 1.54%
2013-10-07 0 3.240 3.190 3.240 3.180 3.240 496,000 1,593,300 3.2123 0.628 0.618 0.628 0.616 0.628 2,560,736 0.6222 -0.31%
2013-10-04 0 3.250 3.170 3.250 3.160 3.270 386,000 1,243,280 3.2209 0.630 0.614 0.630 0.612 0.633 1,992,831 0.6239 1.56%
2013-10-03 0 3.200 3.200 3.220 3.200 3.250 492,000 1,582,920 3.2173 0.620 0.620 0.624 0.620 0.630 2,540,085 0.6232 -0.93%
2013-10-02 0 3.230 3.230 3.270 3.180 3.270 270,000 869,380 3.2199 0.626 0.626 0.633 0.616 0.633 1,393,949 0.6237 1.89%
2013-09-30 0 3.170 3.150 3.170 3.080 3.170 146,000 457,500 3.1336 0.614 0.610 0.614 0.597 0.614 753,765 0.6070 2.26%
2013-09-27 0 3.100 3.090 3.100 3.100 3.150 126,000 391,940 3.1106 0.600 0.599 0.600 0.600 0.610 650,509 0.6025 0.65%
2013-09-26 0 3.080 3.080 3.110 3.080 3.110 638,000 1,967,960 3.0846 0.597 0.597 0.602 0.597 0.602 3,293,850 0.5975 -0.32%
2013-09-25 0 3.090 3.080 3.110 3.080 3.150 597,000 1,858,340 3.1128 0.599 0.597 0.602 0.597 0.610 3,082,176 0.6029 0.32%
2013-09-24 0 3.080 3.080 3.090 3.050 3.090 448,000 1,377,700 3.0752 0.597 0.597 0.599 0.591 0.599 2,312,923 0.5957 -0.65%
2013-09-23 0 3.100 3.080 3.100 3.000 3.120 816,000 2,524,600 3.0939 0.600 0.597 0.600 0.581 0.604 4,212,823 0.5993 -0.32%
2013-09-19 0 3.110 3.110 3.140 3.080 3.150 260,000 809,060 3.1118 0.602 0.602 0.608 0.597 0.610 1,342,321 0.6027 1.63%
2013-09-18 0 3.060 3.030 3.060 3.050 3.070 98,000 299,820 3.0594 0.593 0.587 0.593 0.591 0.595 505,952 0.5926 -0.33%
2013-09-17 0 3.070 3.060 3.090 2.930 3.150 1,035,500 3,168,650 3.0600 0.595 0.593 0.599 0.568 0.610 5,346,052 0.5927 -3.15%
2013-09-16 0 3.170 3.150 3.170 3.170 3.270 242,000 777,920 3.2145 0.614 0.610 0.614 0.614 0.633 1,249,391 0.6226 -0.63%
2013-09-13 0 3.190 3.190 3.200 3.150 3.240 268,000 858,680 3.2040 0.618 0.618 0.620 0.610 0.628 1,383,623 0.6206 -0.31%
2013-09-12 0 3.200 3.150 3.200 3.130 3.200 236,000 742,420 3.1458 0.620 0.610 0.620 0.606 0.620 1,218,415 0.6093 0.63%
2013-09-11 0 3.180 3.160 3.190 3.130 3.270 264,000 840,840 3.1850 0.616 0.612 0.618 0.606 0.633 1,362,972 0.6169 -2.75%
2013-09-10 0 3.270 3.250 3.300 3.150 3.400 4,150,000 13,560,720 3.2676 0.633 0.630 0.639 0.610 0.659 21,425,510 0.6329 9.00%
2013-09-09 0 3.000 2.980 3.030 2.990 3.050 386,000 1,165,000 3.0181 0.581 0.577 0.587 0.579 0.591 1,992,831 0.5846 0.00%
2013-09-06 0 3.000 2.980 3.000 2.950 3.020 468,000 1,399,780 2.9910 0.581 0.577 0.581 0.571 0.585 2,416,178 0.5793 1.01%
2013-09-05 0 2.970 2.920 2.970 2.870 2.990 286,000 839,740 2.9362 0.575 0.566 0.575 0.556 0.579 1,476,553 0.5687 1.02%
2013-09-04 0 2.940 2.910 2.940 2.890 2.950 342,000 1,000,920 2.9267 0.569 0.564 0.569 0.560 0.571 1,765,669 0.5669 4.26%
2013-09-03 0 2.820 2.820 2.860 2.750 2.880 232,000 659,360 2.8421 0.546 0.546 0.554 0.533 0.558 1,197,763 0.5505 0.36%
2013-09-02 0 2.810 2.810 2.850 2.780 2.810 40,000 112,280 2.8070 0.544 0.544 0.552 0.538 0.544 206,511 0.5437 1.08%
2013-08-30 0 2.780 2.750 2.780 2.680 2.780 374,000 1,011,180 2.7037 0.538 0.533 0.538 0.519 0.538 1,930,877 0.5237 3.35%
2013-08-29 0 2.690 2.690 2.760 2.690 2.750 250,000 677,630 2.7105 0.521 0.521 0.535 0.521 0.533 1,290,693 0.5250 -1.82%
2013-08-28 0 2.740 2.700 2.740 - - 0 0 - 0.531 0.523 0.531 - - 0 - 0.00%
2013-08-27 0 2.740 2.700 2.760 - - 0 0 - 0.531 0.523 0.535 - - 0 - 0.00%
2013-08-26 0 2.740 2.700 2.740 2.710 2.760 196,000 537,940 2.7446 0.531 0.523 0.531 0.525 0.535 1,011,904 0.5316 -0.72%
2013-08-23 0 2.760 2.740 2.760 2.700 2.760 178,000 487,160 2.7369 0.535 0.531 0.535 0.523 0.535 918,974 0.5301 1.47%
2013-08-22 0 2.720 2.720 2.750 2.720 2.770 62,000 170,460 2.7494 0.527 0.527 0.533 0.527 0.537 320,092 0.5325 -1.09%
2013-08-21 0 2.750 2.750 2.800 2.690 2.760 68,000 185,500 2.7279 0.533 0.533 0.542 0.521 0.535 351,069 0.5284 1.10%
2013-08-20 0 2.720 2.720 2.740 2.680 2.840 638,000 1,779,960 2.7899 0.527 0.527 0.531 0.519 0.550 3,293,850 0.5404 -2.86%
2013-08-19 0 2.800 2.800 2.860 2.800 2.940 194,000 554,500 2.8582 0.542 0.542 0.554 0.542 0.569 1,001,578 0.5536 -4.76%
2013-08-16 0 2.940 2.930 3.000 2.860 2.940 468,000 1,353,220 2.8915 0.569 0.568 0.581 0.554 0.569 2,416,178 0.5601 2.08%
2013-08-15 0 2.880 2.880 2.900 2.880 2.960 556,000 1,638,700 2.9473 0.558 0.558 0.562 0.558 0.573 2,870,502 0.5709 -2.37%
2013-08-13 0 2.950 2.910 2.950 2.900 2.960 238,000 697,820 2.9320 0.571 0.564 0.571 0.562 0.573 1,228,740 0.5679 -0.34%
2013-08-12 0 2.960 2.930 2.970 2.950 3.080 228,000 684,100 3.0004 0.573 0.568 0.575 0.571 0.597 1,177,112 0.5812 -0.34%
2013-08-09 0 2.970 2.970 3.000 2.960 3.070 108,000 323,980 2.9998 0.575 0.575 0.581 0.573 0.595 557,580 0.5810 -2.30%
2013-08-08 0 3.040 3.040 3.050 2.840 3.050 896,000 2,658,760 2.9674 0.589 0.589 0.591 0.550 0.591 4,625,845 0.5748 6.67%
2013-08-07 0 2.850 2.850 2.860 2.720 2.860 180,166 502,834 2.7909 0.552 0.552 0.554 0.527 0.554 930,156 0.5406 0.35%
2013-08-06 0 2.840 2.840 2.860 2.780 2.890 226,000 635,060 2.8100 0.550 0.550 0.554 0.538 0.560 1,166,787 0.5443 1.43%
2013-08-05 0 2.800 2.790 2.800 2.610 2.800 248,000 680,420 2.7436 0.542 0.540 0.542 0.506 0.542 1,280,368 0.5314 3.70%
2013-08-02 0 2.700 2.700 2.720 2.670 2.750 245,000 662,120 2.7025 0.523 0.523 0.527 0.517 0.533 1,264,880 0.5235 1.12%
2013-08-01 0 2.670 2.630 2.670 2.670 2.670 52,000 138,840 2.6700 0.517 0.509 0.517 0.517 0.517 268,464 0.5172 0.00%
2013-07-31 0 2.670 2.630 2.670 2.650 2.670 246,000 655,420 2.6643 0.517 0.509 0.517 0.513 0.517 1,270,042 0.5161 0.00%
2013-07-30 0 2.670 2.670 2.850 2.650 2.650 22,000 58,300 2.6500 0.517 0.517 0.552 0.513 0.513 113,581 0.5133 1.91%
2013-07-29 0 2.620 2.620 2.680 2.620 2.700 200,000 533,980 2.6699 0.507 0.507 0.519 0.507 0.523 1,032,555 0.5171 -1.50%
2013-07-26 0 2.660 2.650 2.760 2.660 2.750 54,000 145,740 2.6989 0.515 0.513 0.535 0.515 0.533 278,790 0.5228 -3.27%
2013-07-25 0 2.750 2.750 2.770 2.750 2.800 498,999 1,386,377 2.7783 0.533 0.533 0.537 0.533 0.542 2,576,219 0.5381 -0.36%
2013-07-24 0 2.760 2.760 2.780 2.750 2.800 1,248,001 3,436,582 2.7537 0.535 0.535 0.538 0.533 0.542 6,443,147 0.5334 1.47%
2013-07-23 0 2.720 2.720 2.750 2.700 2.730 114,000 308,420 2.7054 0.527 0.527 0.533 0.523 0.529 588,556 0.5240 0.74%
2013-07-22 0 2.700 2.700 2.750 2.690 2.700 56,000 150,880 2.6943 0.523 0.523 0.533 0.521 0.523 289,115 0.5219 0.00%
2013-07-19 0 2.700 2.710 2.720 2.700 2.740 270,000 732,480 2.7129 0.523 0.525 0.527 0.523 0.531 1,393,949 0.5255 -1.10%
2013-07-18 0 2.730 2.730 2.800 2.700 2.750 68,000 185,500 2.7279 0.529 0.529 0.542 0.523 0.533 351,069 0.5284 -0.47%
2013-07-17 0 2.830 2.830 2.900 2.750 2.820 126,000 348,900 2.7690 0.531 0.531 0.544 0.516 0.529 671,142 0.5199 1.07%
2013-07-16 0 2.800 2.760 2.800 2.730 2.800 838,000 2,310,920 2.7577 0.526 0.518 0.526 0.513 0.526 4,463,625 0.5177 2.56%
2013-07-15 0 2.730 2.720 2.780 2.690 2.750 358,000 979,980 2.7374 0.513 0.511 0.522 0.505 0.516 1,906,895 0.5139 -0.36%
2013-07-12 0 2.740 2.740 2.790 2.700 2.740 332,000 899,700 2.7099 0.514 0.514 0.524 0.507 0.514 1,768,405 0.5088 -2.14%
2013-07-11 0 2.800 2.760 2.800 2.700 2.800 260,000 721,730 2.7759 0.526 0.518 0.526 0.507 0.526 1,384,896 0.5211 1.45%
2013-07-10 0 2.760 2.700 2.770 2.700 2.770 108,000 298,410 2.7631 0.518 0.507 0.520 0.507 0.520 575,264 0.5187 0.00%
2013-07-09 0 2.760 2.750 2.780 2.690 2.780 101,000 277,890 2.7514 0.518 0.516 0.522 0.505 0.522 537,979 0.5165 -1.43%
2013-07-08 0 2.800 2.700 2.800 - - 0 0 - 0.526 0.507 0.526 - - 0 - 0.00%
2013-07-05 0 2.800 2.710 2.800 2.690 2.800 72,000 196,820 2.7336 0.526 0.509 0.526 0.505 0.526 383,510 0.5132 3.70%
2013-07-04 0 2.700 2.700 2.710 2.600 2.740 722,000 1,928,020 2.6704 0.507 0.507 0.509 0.488 0.514 3,845,749 0.5013 0.37%
2013-07-03 0 2.690 2.690 2.750 2.640 2.770 260,000 705,960 2.7152 0.505 0.505 0.516 0.496 0.520 1,384,896 0.5098 -2.89%
2013-07-02 0 2.770 2.770 2.840 2.740 2.850 233,884 660,874 2.8256 0.520 0.520 0.533 0.514 0.535 1,245,788 0.5305 -2.81%
2013-06-28 0 2.850 2.850 2.880 2.800 2.930 689,070 1,991,753 2.8905 0.535 0.535 0.541 0.526 0.550 3,670,346 0.5427 -0.35%
2013-06-27 0 2.860 2.840 2.870 2.700 2.970 2,392,000 6,897,520 2.8836 0.537 0.533 0.539 0.507 0.558 12,741,040 0.5414 5.93%
2013-06-26 0 2.700 2.680 2.700 2.540 2.700 294,000 770,620 2.6212 0.507 0.503 0.507 0.477 0.507 1,565,997 0.4921 6.30%
2013-06-25 0 2.540 2.540 2.590 2.510 2.630 206,000 528,820 2.5671 0.477 0.477 0.486 0.471 0.494 1,097,263 0.4819 -2.31%
2013-06-24 0 2.600 2.600 2.620 2.600 2.720 246,000 656,080 2.6670 0.488 0.488 0.492 0.488 0.511 1,310,324 0.5007 -6.14%
2013-06-21 0 2.770 2.750 2.770 2.660 2.780 316,000 854,480 2.7041 0.520 0.516 0.520 0.499 0.522 1,683,181 0.5077 0.73%
2013-06-20 0 2.750 2.700 2.750 2.700 2.750 152,000 413,740 2.7220 0.516 0.507 0.516 0.507 0.516 809,631 0.5110 0.00%
2013-06-19 0 2.750 2.750 2.800 2.720 2.800 214,000 588,360 2.7493 0.516 0.516 0.526 0.511 0.526 1,139,876 0.5162 0.00%
2013-06-18 0 2.750 2.740 2.750 2.740 2.850 792,000 2,197,200 2.7742 0.516 0.514 0.516 0.514 0.535 4,218,605 0.5208 -1.43%
2013-06-17 0 2.790 2.770 2.790 2.740 2.840 574,000 1,600,440 2.7882 0.524 0.520 0.524 0.514 0.533 3,057,423 0.5235 -0.36%
2013-06-14 0 2.800 2.780 2.810 2.760 2.860 620,000 1,742,520 2.8105 0.526 0.522 0.528 0.518 0.537 3,302,443 0.5276 2.56%
2013-06-13 0 2.730 2.720 2.740 2.590 2.750 1,366,000 3,670,580 2.6871 0.513 0.511 0.514 0.486 0.516 7,276,029 0.5045 2.25%
2013-06-11 0 2.670 2.660 2.680 2.520 2.760 1,172,000 3,136,140 2.6759 0.501 0.499 0.503 0.473 0.518 6,242,683 0.5024 7.23%
2013-06-10 0 2.490 2.460 2.490 2.450 2.530 36,000 88,680 2.4633 0.467 0.462 0.467 0.460 0.475 191,755 0.4625 1.63%
2013-06-07 0 2.450 2.430 2.450 2.420 2.450 307,000 745,740 2.4291 0.460 0.456 0.460 0.454 0.460 1,635,242 0.4560 0.00%
2013-06-06 0 2.450 2.430 2.450 2.430 2.460 276,000 673,160 2.4390 0.460 0.456 0.460 0.456 0.462 1,470,120 0.4579 -0.81%
2013-06-05 0 2.470 2.450 2.490 2.420 2.500 1,603,000 3,944,720 2.4608 0.464 0.460 0.467 0.454 0.469 8,538,414 0.4620 -3.52%
2013-06-04 0 2.560 2.510 2.560 2.520 2.570 333,000 843,610 2.5334 0.481 0.471 0.481 0.473 0.482 1,773,732 0.4756 0.39%
2013-06-03 0 2.550 2.500 2.550 2.450 2.600 86,000 215,680 2.5079 0.479 0.469 0.479 0.460 0.488 458,081 0.4708 2.00%
2013-05-31 0 2.500 2.500 2.550 2.480 2.550 116,000 291,740 2.5150 0.469 0.469 0.479 0.466 0.479 617,877 0.4722 0.00%
2013-05-30 0 2.500 2.460 2.500 2.440 2.530 226,000 560,120 2.4784 0.469 0.462 0.469 0.458 0.475 1,203,794 0.4653 -1.57%
2013-05-29 0 2.540 2.500 2.520 2.500 2.570 286,000 726,240 2.5393 0.477 0.469 0.473 0.469 0.482 1,523,385 0.4767 -1.17%
2013-05-28 0 2.570 2.570 2.630 2.570 2.680 556,000 1,450,280 2.6084 0.482 0.482 0.494 0.482 0.503 2,961,546 0.4897 -0.39%
2013-05-27 0 2.580 2.580 2.590 2.550 2.600 526,000 1,357,080 2.5800 0.484 0.484 0.486 0.479 0.488 2,801,750 0.4844 1.18%
2013-05-24 0 2.550 2.470 2.570 2.470 2.560 128,000 322,820 2.5220 0.479 0.464 0.482 0.464 0.481 681,795 0.4735 3.24%
2013-05-23 0 2.470 2.420 2.480 2.420 2.500 158,000 384,260 2.4320 0.464 0.454 0.466 0.454 0.469 841,590 0.4566 -3.52%
2013-05-22 0 2.560 2.560 2.570 2.500 2.570 178,000 449,520 2.5254 0.481 0.481 0.482 0.469 0.482 948,121 0.4741 2.40%
2013-05-21 0 2.500 2.500 2.550 2.500 2.570 316,000 801,680 2.5370 0.469 0.469 0.479 0.469 0.482 1,683,181 0.4763 0.00%
2013-05-20 0 2.500 2.430 2.500 2.450 2.500 40,000 98,920 2.4730 0.469 0.456 0.469 0.460 0.469 213,061 0.4643 3.31%
2013-05-16 0 2.420 2.420 2.430 2.350 2.420 164,166 396,115 2.4129 0.454 0.454 0.456 0.441 0.454 874,434 0.4530 -1.22%
2013-05-15 0 2.450 2.450 2.470 2.420 2.500 94,000 230,140 2.4483 0.460 0.460 0.464 0.454 0.469 500,693 0.4596 2.08%
2013-05-14 0 2.400 2.380 2.400 2.380 2.440 60,000 144,360 2.4060 0.451 0.447 0.451 0.447 0.458 319,591 0.4517 -1.64%
2013-05-13 0 2.440 2.420 2.440 2.400 2.500 29,000 70,700 2.4379 0.458 0.454 0.458 0.451 0.469 154,469 0.4577 -1.21%
2013-05-10 0 2.470 2.420 2.460 2.360 2.470 127,000 309,610 2.4379 0.464 0.454 0.462 0.443 0.464 676,468 0.4577 1.23%
2013-05-09 0 2.440 2.360 2.440 - - 0 0 - 0.458 0.443 0.458 - - 0 - 0.00%
2013-05-08 0 2.440 2.400 2.470 2.300 2.470 98,000 236,960 2.4180 0.458 0.451 0.464 0.432 0.464 521,999 0.4539 3.83%
2013-05-07 0 2.350 2.350 2.400 2.300 2.350 76,000 177,360 2.3337 0.441 0.441 0.451 0.432 0.441 404,816 0.4381 0.00%
2013-05-06 0 2.350 2.350 2.360 2.280 2.380 267,000 623,070 2.3336 0.441 0.441 0.443 0.428 0.447 1,422,181 0.4381 0.86%
2013-05-03 0 2.330 2.330 2.380 2.310 2.400 148,000 351,940 2.3780 0.437 0.437 0.447 0.434 0.451 788,325 0.4464 -0.43%
2013-05-02 0 2.340 2.340 2.430 2.340 2.430 14,000 33,480 2.3914 0.439 0.439 0.456 0.439 0.456 74,571 0.4490 -2.90%
2013-04-30 0 2.410 2.390 2.410 2.400 2.410 346,000 831,280 2.4025 0.452 0.449 0.452 0.451 0.452 1,842,977 0.4511 0.84%
2013-04-29 0 2.390 2.390 2.440 2.310 2.390 94,000 224,120 2.3843 0.449 0.449 0.458 0.434 0.449 500,693 0.4476 0.42%
2013-04-26 0 2.380 2.380 2.400 2.380 2.400 58,500 139,380 2.3826 0.447 0.447 0.451 0.447 0.451 311,602 0.4473 0.00%
2013-04-25 0 2.380 2.380 2.400 2.350 2.400 166,000 395,660 2.3835 0.447 0.447 0.451 0.441 0.451 884,203 0.4475 -0.83%
2013-04-24 0 2.400 2.390 2.440 2.400 2.400 378,000 907,200 2.4000 0.451 0.449 0.458 0.451 0.451 2,013,425 0.4506 0.00%
2013-04-23 0 2.400 2.350 2.490 2.400 2.450 198,000 478,220 2.4153 0.451 0.441 0.467 0.451 0.460 1,054,651 0.4534 -2.83%
2013-04-22 0 2.470 2.470 2.490 2.400 2.460 72,000 175,460 2.4369 0.464 0.464 0.467 0.451 0.462 383,510 0.4575 2.92%
2013-04-19 0 2.400 2.370 2.400 2.300 2.400 36,000 84,400 2.3444 0.451 0.445 0.451 0.432 0.451 191,755 0.4401 5.26%
2013-04-18 0 2.280 2.260 2.380 2.280 2.400 356,000 837,360 2.3521 0.428 0.424 0.447 0.428 0.451 1,896,242 0.4416 -2.98%
2013-04-17 0 2.350 2.350 2.450 2.350 2.360 15,000 35,260 2.3507 0.441 0.441 0.460 0.441 0.443 79,898 0.4413 0.00%
2013-04-16 0 2.350 2.350 2.490 2.320 2.320 10,000 23,200 2.3200 0.441 0.441 0.467 0.436 0.436 53,265 0.4356 0.00%
2013-04-15 0 2.350 2.350 2.410 2.350 2.410 92,000 217,760 2.3670 0.441 0.441 0.452 0.441 0.452 490,040 0.4444 -2.89%
2013-04-12 0 2.420 2.420 2.430 2.400 2.420 53,000 127,330 2.4025 0.454 0.454 0.456 0.451 0.454 282,306 0.4510 0.41%
2013-04-11 0 2.410 2.410 2.450 2.410 2.450 24,000 58,640 2.4433 0.452 0.452 0.460 0.452 0.460 127,837 0.4587 -0.41%
2013-04-10 0 2.420 2.400 2.420 2.380 2.500 136,000 329,270 2.4211 0.454 0.451 0.454 0.447 0.469 724,407 0.4545 1.68%
2013-04-09 0 2.380 2.340 2.400 2.340 2.400 240,500 570,660 2.3728 0.447 0.439 0.451 0.439 0.451 1,281,028 0.4455 -0.42%
2013-04-08 0 2.390 2.340 2.390 2.350 2.470 12,000 29,180 2.4317 0.449 0.439 0.449 0.441 0.464 63,918 0.4565 2.14%
2013-04-05 0 2.340 2.320 2.340 2.320 2.500 308,000 745,160 2.4194 0.439 0.436 0.439 0.436 0.469 1,640,569 0.4542 -4.49%
2013-04-03 0 2.450 2.420 2.450 2.440 2.510 78,000 192,040 2.4621 0.460 0.454 0.460 0.458 0.471 415,469 0.4622 -2.00%
2013-04-02 0 2.500 2.420 2.500 2.420 2.500 18,000 43,940 2.4411 0.469 0.454 0.469 0.454 0.469 95,877 0.4583 2.04%
2013-03-28 0 2.450 2.430 2.450 - - 2,771,000 6,650,400 2.4000 0.460 0.456 0.460 - - 14,759,792 0.4506 0.00%
2013-03-27 0 2.450 2.350 2.450 2.380 2.470 120,000 292,940 2.4412 0.460 0.441 0.460 0.447 0.464 639,183 0.4583 2.94%
2013-03-26 0 2.380 2.360 2.380 2.380 2.400 198,000 474,740 2.3977 0.447 0.443 0.447 0.447 0.451 1,054,651 0.4501 -0.83%
2013-03-25 0 2.400 2.380 2.400 2.380 2.400 274,000 657,560 2.3999 0.451 0.447 0.451 0.447 0.451 1,459,467 0.4505 0.00%
2013-03-22 0 2.400 2.360 2.400 2.400 2.420 268,000 645,660 2.4092 0.451 0.443 0.451 0.451 0.454 1,427,508 0.4523 -0.83%
2013-03-21 0 2.420 2.400 2.420 2.410 2.420 44,000 106,300 2.4159 0.454 0.451 0.454 0.452 0.454 234,367 0.4536 0.00%
2013-03-20 0 2.420 2.410 2.420 2.380 2.440 350,500 843,100 2.4054 0.454 0.452 0.454 0.447 0.458 1,866,946 0.4516 -0.82%
2013-03-19 0 2.440 2.440 2.450 2.440 2.450 124,000 303,720 2.4494 0.458 0.458 0.460 0.458 0.460 660,489 0.4598 -0.81%
2013-03-18 0 2.460 2.430 2.490 2.370 2.520 332,000 803,720 2.4208 0.462 0.456 0.467 0.445 0.473 1,768,405 0.4545 -2.38%
2013-03-15 0 2.520 2.490 2.520 2.490 2.530 251,000 628,810 2.5052 0.473 0.467 0.473 0.467 0.475 1,336,957 0.4703 -0.40%
2013-03-14 0 2.530 2.510 2.530 2.500 2.540 546,000 1,384,360 2.5355 0.475 0.471 0.475 0.469 0.477 2,908,281 0.4760 0.00%
2013-03-13 0 2.530 2.530 2.550 2.520 2.620 410,000 1,050,600 2.5624 0.475 0.475 0.479 0.473 0.492 2,183,874 0.4811 -1.56%
2013-03-12 0 2.570 2.560 2.580 2.490 2.580 236,000 596,540 2.5277 0.482 0.481 0.484 0.467 0.484 1,257,059 0.4746 -0.77%
2013-03-11 0 2.590 2.540 2.600 2.590 2.600 150,000 389,500 2.5967 0.486 0.477 0.488 0.486 0.488 798,978 0.4875 -0.77%
2013-03-08 0 2.610 2.610 2.630 2.530 2.650 481,000 1,258,760 2.6170 0.490 0.490 0.494 0.475 0.498 2,562,057 0.4913 0.38%
2013-03-07 0 2.600 2.600 2.620 2.600 2.600 6,000 15,600 2.6000 0.488 0.488 0.492 0.488 0.488 31,959 0.4881 -1.52%
2013-03-06 0 2.640 2.640 2.670 2.600 2.680 290,000 766,300 2.6424 0.496 0.496 0.501 0.488 0.503 1,544,691 0.4961 3.94%
2013-03-05 0 2.540 2.540 2.600 2.510 2.590 174,000 442,920 2.5455 0.477 0.477 0.488 0.471 0.486 926,815 0.4779 -1.17%
2013-03-04 0 2.570 2.500 2.600 2.480 2.600 330,000 833,580 2.5260 0.482 0.469 0.488 0.466 0.488 1,757,752 0.4742 -1.15%
2013-03-01 0 2.600 2.600 2.650 2.600 2.650 14,000 36,760 2.6257 0.488 0.488 0.498 0.488 0.498 74,571 0.4930 -1.14%
2013-02-28 0 2.630 2.600 2.640 2.570 2.630 205,000 532,980 2.5999 0.494 0.488 0.496 0.482 0.494 1,091,937 0.4881 1.15%
2013-02-27 0 2.600 2.580 2.600 2.580 2.650 382,000 995,400 2.6058 0.488 0.484 0.488 0.484 0.498 2,034,731 0.4892 0.00%
2013-02-26 0 2.600 2.600 2.670 2.600 2.760 262,000 704,060 2.6873 0.488 0.488 0.501 0.488 0.518 1,395,549 0.5045 -5.80%
2013-02-25 0 2.760 2.720 2.790 2.760 2.830 594,200 1,648,404 2.7742 0.518 0.511 0.524 0.518 0.531 3,165,019 0.5208 0.00%
2013-02-22 0 2.760 2.700 2.760 2.710 2.780 496,000 1,359,300 2.7405 0.518 0.507 0.518 0.509 0.522 2,641,955 0.5145 0.36%
2013-02-21 0 2.750 2.700 2.750 2.700 2.780 608,000 1,654,220 2.7208 0.516 0.507 0.516 0.507 0.522 3,238,525 0.5108 -2.83%
2013-02-20 0 2.830 2.820 2.830 2.780 2.900 265,000 749,350 2.8277 0.531 0.529 0.531 0.522 0.544 1,411,528 0.5309 1.07%
2013-02-19 0 2.800 2.790 2.800 2.780 2.840 1,214,000 3,407,680 2.8070 0.526 0.524 0.526 0.522 0.533 6,466,397 0.5270 0.00%
2013-02-18 0 2.800 2.800 2.850 2.760 2.880 166,000 472,360 2.8455 0.526 0.526 0.535 0.518 0.541 884,203 0.5342 -2.78%
2013-02-15 0 2.880 2.860 2.880 2.780 2.900 186,000 527,860 2.8380 0.541 0.537 0.541 0.522 0.544 990,733 0.5328 3.60%
2013-02-14 0 2.780 2.780 2.800 2.760 2.830 225,000 624,170 2.7741 0.522 0.522 0.526 0.518 0.531 1,198,467 0.5208 1.09%
2013-02-08 0 2.750 2.750 2.800 2.750 2.750 9,051 24,890 2.7500 0.516 0.516 0.526 0.516 0.516 48,210 0.5163 -0.72%
2013-02-07 0 2.770 2.750 2.800 2.770 2.820 76,000 212,840 2.8005 0.520 0.516 0.526 0.520 0.529 404,816 0.5258 -1.77%
2013-02-06 0 2.820 2.770 2.820 2.770 2.830 119,000 333,920 2.8061 0.529 0.520 0.529 0.520 0.531 633,856 0.5268 1.44%
2013-02-05 0 2.780 2.770 2.800 2.740 2.800 156,000 434,300 2.7840 0.522 0.520 0.526 0.514 0.526 830,937 0.5227 -0.71%
2013-02-04 0 2.800 2.770 2.800 2.790 2.920 1,430,000 4,104,780 2.8705 0.526 0.520 0.526 0.524 0.548 7,616,926 0.5389 -0.36%
2013-02-01 0 2.810 2.800 2.850 2.810 2.830 92,000 259,380 2.8193 0.528 0.526 0.535 0.528 0.531 490,040 0.5293 0.00%
2013-01-31 0 2.810 2.800 2.850 2.810 2.860 552,000 1,567,340 2.8394 0.528 0.526 0.535 0.528 0.537 2,940,240 0.5331 -1.06%
2013-01-30 0 2.840 2.840 2.850 2.800 2.920 1,440,000 4,121,680 2.8623 0.533 0.533 0.535 0.526 0.548 7,670,191 0.5374 1.43%
2013-01-29 0 2.800 2.790 2.800 2.770 2.840 722,000 2,012,380 2.7872 0.526 0.524 0.526 0.520 0.533 3,845,749 0.5233 0.72%
2013-01-28 0 2.780 2.740 2.780 2.740 2.820 88,000 244,460 2.7780 0.522 0.514 0.522 0.514 0.529 468,734 0.5215 1.46%
2013-01-25 0 2.740 2.730 2.740 2.650 2.740 486,000 1,302,200 2.6794 0.514 0.513 0.514 0.498 0.514 2,588,690 0.5030 0.74%
2013-01-24 0 2.720 2.650 2.720 - - 0 0 - 0.511 0.498 0.511 - - 0 - 0.00%
2013-01-23 0 2.720 2.690 2.740 2.670 2.750 604,000 1,636,000 2.7086 0.511 0.505 0.514 0.501 0.516 3,217,219 0.5085 -0.73%
2013-01-22 0 2.740 2.690 2.750 2.670 2.750 518,000 1,408,540 2.7192 0.514 0.505 0.516 0.501 0.516 2,759,138 0.5105 -1.08%
2013-01-21 0 2.770 2.740 2.770 2.750 2.770 188,000 517,200 2.7511 0.520 0.514 0.520 0.516 0.520 1,001,386 0.5165 0.36%
2013-01-18 0 2.760 2.740 2.770 2.720 2.800 382,000 1,060,160 2.7753 0.518 0.514 0.520 0.511 0.526 2,034,731 0.5210 -1.43%
2013-01-17 0 2.800 2.780 2.810 2.780 2.830 1,064,000 2,983,980 2.8045 0.526 0.522 0.528 0.522 0.531 5,667,419 0.5265 0.00%
2013-01-16 0 2.800 2.790 2.830 2.790 2.980 1,302,000 3,766,400 2.8928 0.526 0.524 0.531 0.524 0.559 6,935,131 0.5431 -0.71%
2013-01-15 0 2.820 2.730 2.830 2.710 2.840 396,000 1,109,160 2.8009 0.529 0.513 0.531 0.509 0.533 2,109,303 0.5258 1.44%
2013-01-14 0 2.780 2.750 2.780 2.650 2.810 434,000 1,188,040 2.7374 0.522 0.516 0.522 0.498 0.528 2,311,710 0.5139 4.12%
2013-01-11 0 2.670 2.650 2.680 2.650 2.710 400,000 1,073,060 2.6827 0.501 0.498 0.503 0.498 0.509 2,130,609 0.5036 -1.84%
2013-01-10 0 2.720 2.700 2.720 2.660 2.720 144,000 387,700 2.6924 0.511 0.507 0.511 0.499 0.511 767,019 0.5055 1.12%
2013-01-09 0 2.690 2.670 2.690 2.670 2.690 91,039 244,494 2.6856 0.505 0.501 0.505 0.501 0.505 484,921 0.5042 1.13%
2013-01-08 0 2.660 2.660 2.670 2.660 2.710 478,000 1,287,280 2.6931 0.499 0.499 0.501 0.499 0.509 2,546,077 0.5056 -1.48%
2013-01-07 0 2.700 2.670 2.700 2.650 2.720 194,000 519,680 2.6788 0.507 0.501 0.507 0.498 0.511 1,033,345 0.5029 1.50%
2013-01-04 0 2.660 2.620 2.660 2.560 2.660 202,000 529,640 2.6220 0.499 0.492 0.499 0.481 0.499 1,075,957 0.4922 3.91%
2013-01-03 0 2.560 2.560 2.590 2.530 2.720 1,086,000 2,862,420 2.6357 0.481 0.481 0.486 0.475 0.511 5,784,603 0.4948 1.19%
2013-01-02 0 2.530 2.550 2.590 2.510 2.550 906,000 2,297,620 2.5360 0.475 0.479 0.486 0.471 0.479 4,825,829 0.4761 -0.78%
2012-12-31 0 2.550 2.520 2.580 2.480 2.550 117,000 295,630 2.5268 0.479 0.473 0.484 0.466 0.479 623,203 0.4744 -1.16%
2012-12-28 0 2.580 2.540 2.580 2.540 2.600 146,000 373,612 2.5590 0.484 0.477 0.484 0.477 0.488 777,672 0.4804 -0.77%
2012-12-27 0 2.600 2.600 2.610 2.500 2.600 434,000 1,112,160 2.5626 0.488 0.488 0.490 0.469 0.488 2,311,710 0.4811 4.00%
2012-12-24 0 2.500 2.460 2.500 2.420 2.500 107,000 265,080 2.4774 0.469 0.462 0.469 0.454 0.469 569,938 0.4651 0.81%
2012-12-21 0 2.480 2.460 2.480 2.450 2.520 138,000 342,600 2.4826 0.466 0.462 0.466 0.460 0.473 735,060 0.4661 -0.80%
2012-12-20 0 2.500 2.470 2.500 2.460 2.510 164,000 407,520 2.4849 0.469 0.464 0.469 0.462 0.471 873,550 0.4665 0.40%
2012-12-19 0 2.490 2.480 2.490 2.460 2.510 216,000 537,260 2.4873 0.467 0.466 0.467 0.462 0.471 1,150,529 0.4670 -1.19%
2012-12-18 0 2.520 2.500 2.520 2.430 2.540 200,000 500,160 2.5008 0.473 0.469 0.473 0.456 0.477 1,065,304 0.4695 -0.79%
2012-12-17 0 2.540 2.500 2.540 2.410 2.550 756,000 1,878,400 2.4847 0.477 0.469 0.477 0.452 0.479 4,026,850 0.4665 3.25%
2012-12-14 0 2.460 2.450 2.520 2.440 2.560 478,000 1,210,000 2.5314 0.462 0.460 0.473 0.458 0.481 2,546,077 0.4752 -3.91%
2012-12-13 0 2.560 2.530 2.560 2.480 2.570 320,000 807,360 2.5230 0.481 0.475 0.481 0.466 0.482 1,704,487 0.4737 2.81%
2012-12-12 0 2.490 2.490 2.500 2.450 2.600 3,255,000 8,282,720 2.5446 0.467 0.467 0.469 0.460 0.488 17,337,828 0.4777 5.96%
2012-12-11 0 2.350 2.310 2.350 2.300 2.370 404,000 947,079 2.3443 0.441 0.434 0.441 0.432 0.445 2,151,915 0.4401 0.00%
2012-12-10 0 2.350 2.350 2.390 2.300 2.420 254,000 597,720 2.3532 0.441 0.441 0.449 0.432 0.454 1,352,937 0.4418 -1.26%
2012-12-07 0 2.380 2.370 2.390 2.370 2.420 294,000 703,100 2.3915 0.447 0.445 0.449 0.445 0.454 1,565,997 0.4490 -0.42%
2012-12-06 0 2.390 2.380 2.400 2.370 2.490 406,000 975,940 2.4038 0.449 0.447 0.451 0.445 0.467 2,162,568 0.4513 -1.65%
2012-12-05 0 2.430 2.400 2.450 2.400 2.490 336,000 823,640 2.4513 0.456 0.451 0.460 0.451 0.467 1,789,711 0.4602 -1.62%
2012-12-04 0 2.470 2.400 2.470 - - 0 0 - 0.464 0.451 0.464 - - 0 - -0.40%
2012-12-03 0 2.480 2.400 2.480 2.400 2.550 620,000 1,549,260 2.4988 0.466 0.451 0.466 0.451 0.479 3,302,443 0.4691 1.64%
2012-11-30 0 2.440 2.420 2.450 2.360 2.520 116,000 279,620 2.4105 0.458 0.454 0.460 0.443 0.473 617,877 0.4525 0.00%
2012-11-29 0 2.440 2.410 2.440 2.400 2.450 416,000 1,007,860 2.4227 0.458 0.452 0.458 0.451 0.460 2,215,833 0.4548 -0.41%
2012-11-28 0 2.450 2.450 2.460 2.380 2.500 318,000 769,140 2.4187 0.460 0.460 0.462 0.447 0.469 1,693,834 0.4541 -2.00%
2012-11-27 0 2.500 2.480 2.520 2.400 2.510 706,000 1,752,700 2.4826 0.469 0.466 0.473 0.451 0.471 3,760,524 0.4661 1.21%
2012-11-26 0 2.470 2.470 2.550 2.430 2.560 738,000 1,863,180 2.5246 0.464 0.464 0.479 0.456 0.481 3,930,973 0.4740 -1.59%
2012-11-23 0 2.510 2.490 2.510 2.310 2.510 1,180,000 2,894,620 2.4531 0.471 0.467 0.471 0.434 0.471 6,285,296 0.4605 3.29%
2012-11-22 0 2.430 2.430 2.480 2.430 2.480 424,000 1,042,618 2.4590 0.456 0.456 0.466 0.456 0.466 2,258,445 0.4617 -0.82%
2012-11-21 0 2.450 2.450 2.480 2.420 2.480 910,000 2,224,760 2.4448 0.460 0.460 0.466 0.454 0.466 4,847,135 0.4590 1.66%
2012-11-20 0 2.410 2.410 2.420 2.390 2.500 1,616,000 3,941,220 2.4389 0.452 0.452 0.454 0.449 0.469 8,607,659 0.4579 0.42%
2012-11-19 0 2.400 2.390 2.400 2.320 2.400 1,378,000 3,253,740 2.3612 0.451 0.449 0.451 0.436 0.451 7,339,947 0.4433 4.35%
2012-11-16 0 2.300 2.270 2.310 2.240 2.320 272,000 619,880 2.2790 0.432 0.426 0.434 0.421 0.436 1,448,814 0.4279 3.60%
2012-11-15 0 2.220 2.220 2.250 2.220 2.270 304,000 678,720 2.2326 0.417 0.417 0.422 0.417 0.426 1,619,263 0.4192 -1.33%
2012-11-14 0 2.250 2.250 2.260 2.220 2.270 232,000 521,920 2.2497 0.422 0.422 0.424 0.417 0.426 1,235,753 0.4223 2.27%
2012-11-13 0 2.200 2.200 2.230 2.170 2.250 204,000 451,120 2.2114 0.413 0.413 0.419 0.407 0.422 1,086,610 0.4152 0.00%
2012-11-12 0 2.200 2.190 2.220 2.160 2.200 156,000 338,860 2.1722 0.413 0.411 0.417 0.406 0.413 830,937 0.4078 0.00%
2012-11-09 0 2.200 2.210 2.240 2.200 2.240 454,000 1,006,180 2.2163 0.413 0.415 0.421 0.413 0.421 2,418,241 0.4161 -2.22%
2012-11-08 0 2.250 2.240 2.250 2.240 2.300 518,000 1,169,480 2.2577 0.422 0.421 0.422 0.421 0.432 2,759,138 0.4239 -2.81%
2012-11-07 0 2.370 2.350 2.370 2.350 2.370 510,000 1,200,500 2.3539 0.435 0.431 0.435 0.431 0.435 2,781,066 0.4317 0.85%
2012-11-06 0 2.350 2.350 2.370 2.320 2.390 466,000 1,099,660 2.3598 0.431 0.431 0.435 0.425 0.438 2,541,130 0.4327 -1.67%
2012-11-05 0 2.390 2.390 2.400 2.320 2.410 1,261,000 2,993,530 2.3739 0.438 0.438 0.440 0.425 0.442 6,876,321 0.4353 1.70%
2012-11-02 0 2.350 2.350 2.360 2.320 2.400 330,000 778,440 2.3589 0.431 0.431 0.433 0.425 0.440 1,799,513 0.4326 -0.42%
2012-11-01 0 2.360 2.340 2.350 2.280 2.370 350,000 810,080 2.3145 0.433 0.429 0.431 0.418 0.435 1,908,574 0.4244 3.51%
2012-10-31 0 2.280 2.280 2.300 2.280 2.400 1,130,000 2,596,680 2.2979 0.418 0.418 0.422 0.418 0.440 6,161,969 0.4214 -0.87%
2012-10-30 0 2.300 2.290 2.300 2.290 2.450 1,306,000 3,088,480 2.3648 0.422 0.420 0.422 0.420 0.449 7,121,709 0.4337 3.14%
2012-10-29 0 2.230 2.220 2.230 2.150 2.300 2,690,000 6,011,040 2.2346 0.409 0.407 0.409 0.394 0.422 14,668,758 0.4098 1.36%
2012-10-26 0 2.200 2.190 2.210 2.150 2.310 1,246,000 2,786,820 2.2366 0.403 0.402 0.405 0.394 0.424 6,794,525 0.4102 -3.08%
2012-10-25 0 2.270 2.260 2.270 2.260 2.280 887,000 2,012,070 2.2684 0.416 0.414 0.416 0.414 0.418 4,836,873 0.4160 -2.58%
2012-10-24 0 2.330 2.320 2.340 2.240 2.330 352,000 801,600 2.2773 0.427 0.425 0.429 0.411 0.427 1,919,481 0.4176 3.10%
2012-10-22 0 2.260 2.250 2.260 2.250 2.320 406,000 929,040 2.2883 0.414 0.413 0.414 0.413 0.425 2,213,946 0.4196 -2.59%
2012-10-19 0 2.320 2.300 2.340 2.290 2.340 272,000 630,160 2.3168 0.425 0.422 0.429 0.420 0.429 1,483,235 0.4249 -0.85%
2012-10-18 0 2.340 2.320 2.340 2.240 2.380 842,000 1,941,840 2.3062 0.429 0.425 0.429 0.411 0.436 4,591,485 0.4229 0.86%
2012-10-17 0 2.320 2.300 2.320 2.200 2.320 1,286,000 2,923,580 2.2734 0.425 0.422 0.425 0.403 0.425 7,012,648 0.4169 4.04%
2012-10-16 0 2.230 2.200 2.230 2.140 2.240 760,000 1,659,600 2.1837 0.409 0.403 0.409 0.392 0.411 4,144,333 0.4005 0.00%
2012-10-15 0 2.230 2.230 2.250 2.190 2.360 1,970,000 4,448,980 2.2584 0.409 0.409 0.413 0.402 0.433 10,742,547 0.4141 -0.45%
2012-10-12 0 2.240 2.230 2.250 2.030 2.360 35,970,000 73,240,560 2.0362 0.411 0.409 0.413 0.372 0.433 196,146,919 0.3734 10.34%
2012-10-11 0 2.030 2.020 2.060 2.020 2.050 210,000 427,180 2.0342 0.372 0.370 0.378 0.370 0.376 1,145,145 0.3730 0.50%
2012-10-10 0 2.020 2.010 2.040 2.020 2.050 158,000 321,660 2.0358 0.370 0.369 0.374 0.370 0.376 861,585 0.3733 -3.35%
2012-10-09 0 2.090 2.070 2.090 2.040 2.090 436,000 895,960 2.0550 0.383 0.380 0.383 0.374 0.383 2,377,538 0.3768 0.97%
2012-10-08 0 2.070 2.070 2.090 2.050 2.090 278,000 573,400 2.0626 0.380 0.380 0.383 0.376 0.383 1,515,953 0.3782 -1.90%
2012-10-05 0 2.110 2.100 2.110 2.070 2.110 410,000 855,720 2.0871 0.387 0.385 0.387 0.380 0.387 2,235,759 0.3827 1.93%
2012-10-04 0 2.070 2.060 2.080 2.060 2.080 370,000 765,840 2.0698 0.380 0.378 0.381 0.378 0.381 2,017,636 0.3796 -0.48%
2012-10-03 0 2.080 2.080 2.100 2.050 2.120 381,000 793,950 2.0839 0.381 0.381 0.385 0.376 0.389 2,077,620 0.3821 -0.95%
2012-09-28 0 2.100 2.070 2.100 2.060 2.120 604,000 1,263,657 2.0921 0.385 0.380 0.385 0.378 0.389 3,293,654 0.3837 1.45%
2012-09-27 0 2.070 2.060 2.070 2.050 2.070 522,000 1,071,920 2.0535 0.380 0.378 0.380 0.376 0.380 2,846,502 0.3766 0.98%
2012-09-26 0 2.050 2.040 2.050 2.030 2.060 192,000 393,320 2.0485 0.376 0.374 0.376 0.372 0.378 1,046,989 0.3757 -1.44%
2012-09-25 0 2.080 2.070 2.090 2.080 2.100 626,000 1,303,928 2.0830 0.381 0.380 0.383 0.381 0.385 3,413,622 0.3820 0.00%
2012-09-24 0 2.080 2.070 2.100 2.070 2.100 168,000 349,940 2.0830 0.381 0.380 0.385 0.380 0.385 916,116 0.3820 -1.42%
2012-09-21 0 2.110 2.100 2.110 2.070 2.120 700,000 1,469,300 2.0990 0.387 0.385 0.387 0.380 0.389 3,817,149 0.3849 2.43%
2012-09-20 0 2.060 2.060 2.070 2.030 2.090 788,000 1,628,720 2.0669 0.378 0.378 0.380 0.372 0.383 4,297,019 0.3790 0.49%
2012-09-19 0 2.050 2.040 2.060 2.030 2.050 284,000 579,660 2.0411 0.376 0.374 0.378 0.372 0.376 1,548,672 0.3743 0.99%
2012-09-18 0 2.030 2.010 2.030 2.000 2.030 238,000 480,240 2.0178 0.372 0.369 0.372 0.367 0.372 1,297,831 0.3700 -0.49%
2012-09-17 0 2.040 2.030 2.050 2.020 2.050 309,000 628,810 2.0350 0.374 0.372 0.376 0.370 0.376 1,684,999 0.3732 1.49%
2012-09-14 0 2.010 2.000 2.010 1.950 2.010 826,000 1,638,560 1.9837 0.369 0.367 0.369 0.358 0.369 4,504,236 0.3638 3.08%
2012-09-13 0 1.950 1.950 1.980 1.950 1.990 24,000 46,940 1.9558 0.358 0.358 0.363 0.358 0.365 130,874 0.3587 0.52%
2012-09-12 0 1.940 1.940 1.950 1.910 1.950 346,000 666,940 1.9276 0.356 0.356 0.358 0.350 0.358 1,886,762 0.3535 0.00%
2012-09-11 0 1.940 1.930 1.940 1.920 1.940 199,000 384,530 1.9323 0.356 0.354 0.356 0.352 0.356 1,085,161 0.3544 -0.51%
2012-09-10 0 1.950 1.950 1.980 1.950 1.950 26,000 50,700 1.9500 0.358 0.358 0.363 0.358 0.358 141,780 0.3576 0.00%
2012-09-07 0 1.950 1.950 1.960 1.920 1.980 650,000 1,265,420 1.9468 0.358 0.358 0.359 0.352 0.363 3,544,495 0.3570 0.52%
2012-09-06 0 1.940 1.940 1.970 1.940 1.970 274,500 537,745 1.9590 0.356 0.356 0.361 0.356 0.361 1,496,868 0.3592 0.00%
2012-09-05 0 1.940 1.940 1.980 1.940 2.000 630,000 1,234,520 1.9596 0.356 0.356 0.363 0.356 0.367 3,435,434 0.3593 -2.02%
2012-09-04 0 1.980 1.980 2.010 1.980 2.000 234,000 464,740 1.9861 0.363 0.363 0.369 0.363 0.367 1,276,018 0.3642 -0.50%
2012-09-03 0 1.990 1.990 2.010 1.990 2.010 286,000 571,740 1.9991 0.365 0.365 0.369 0.365 0.369 1,559,578 0.3666 -0.50%
2012-08-31 0 2.000 2.000 2.010 1.990 2.050 414,000 833,100 2.0123 0.367 0.367 0.369 0.365 0.376 2,257,571 0.3690 -0.50%
2012-08-30 0 2.010 2.010 2.030 2.010 2.060 338,000 684,680 2.0257 0.369 0.369 0.372 0.369 0.378 1,843,138 0.3715 -2.43%
2012-08-29 0 2.060 2.060 2.070 2.010 2.090 76,000 157,220 2.0687 0.378 0.378 0.380 0.369 0.383 414,433 0.3794 -0.48%
2012-08-28 0 2.070 2.040 2.070 2.030 2.070 346,000 708,820 2.0486 0.380 0.374 0.380 0.372 0.380 1,886,762 0.3757 2.48%
2012-08-27 0 2.020 2.020 2.040 2.010 2.040 224,000 451,280 2.0146 0.370 0.370 0.374 0.369 0.374 1,221,488 0.3695 -0.98%
2012-08-24 0 2.040 2.030 2.050 2.000 2.050 180,000 367,260 2.0403 0.374 0.372 0.376 0.367 0.376 981,553 0.3742 2.00%
2012-08-23 0 2.000 2.000 2.010 2.000 2.010 404,000 811,040 2.0075 0.367 0.367 0.369 0.367 0.369 2,203,040 0.3681 -0.50%
2012-08-22 0 2.010 2.010 2.020 2.000 2.010 726,000 1,458,820 2.0094 0.369 0.369 0.370 0.367 0.369 3,958,929 0.3685 -1.47%
2012-08-21 0 2.040 2.030 2.040 2.030 2.060 42,000 85,920 2.0457 0.374 0.372 0.374 0.372 0.378 229,029 0.3751 -0.49%
2012-08-20 0 2.050 2.040 2.070 2.050 2.050 28,000 57,400 2.0500 0.376 0.374 0.380 0.376 0.376 152,686 0.3759 0.00%
2012-08-17 0 2.050 2.050 2.070 2.050 2.070 186,000 383,740 2.0631 0.376 0.376 0.380 0.376 0.380 1,014,271 0.3783 0.00%
2012-08-16 0 2.050 2.040 2.070 2.010 2.070 490,000 1,002,880 2.0467 0.376 0.374 0.380 0.369 0.380 2,672,004 0.3753 -0.49%
2012-08-15 0 2.060 2.040 2.070 2.060 2.060 106,000 218,360 2.0600 0.378 0.374 0.380 0.378 0.378 578,025 0.3778 0.00%
2012-08-14 0 2.060 2.050 2.060 2.060 2.060 42,000 86,520 2.0600 0.378 0.376 0.378 0.378 0.378 229,029 0.3778 0.98%
2012-08-13 0 2.040 2.030 2.060 2.040 2.070 150,000 307,640 2.0509 0.374 0.372 0.378 0.374 0.380 817,960 0.3761 0.00%
2012-08-10 0 2.040 2.030 2.050 2.010 2.070 225,000 460,170 2.0452 0.374 0.372 0.376 0.369 0.380 1,226,941 0.3751 0.00%
2012-08-09 0 2.040 2.040 2.050 2.040 2.110 526,000 1,084,780 2.0623 0.374 0.374 0.376 0.374 0.387 2,868,315 0.3782 -3.32%
2012-08-08 0 2.110 2.090 2.110 2.080 2.120 387,500 813,930 2.1005 0.387 0.383 0.387 0.381 0.389 2,113,065 0.3852 2.43%
2012-08-07 0 2.060 2.060 2.070 2.040 2.100 674,000 1,392,560 2.0661 0.378 0.378 0.380 0.374 0.385 3,675,369 0.3789 0.98%
2012-08-06 0 2.040 2.030 2.050 2.040 2.060 426,000 873,500 2.0505 0.374 0.372 0.376 0.374 0.378 2,323,008 0.3760 0.00%
2012-08-03 0 2.040 2.020 2.040 2.030 2.080 170,000 346,740 2.0396 0.374 0.370 0.374 0.372 0.381 927,022 0.3740 -0.49%
2012-08-02 0 2.050 2.030 2.050 2.000 2.060 242,000 492,440 2.0349 0.376 0.372 0.376 0.367 0.378 1,319,643 0.3732 -1.44%
2012-08-01 0 2.080 2.080 2.100 2.080 2.120 138,000 290,240 2.1032 0.381 0.381 0.385 0.381 0.389 752,524 0.3857 -1.89%
2012-07-31 0 2.120 2.120 2.130 2.120 2.160 101,500 216,415 2.1322 0.389 0.389 0.391 0.389 0.396 553,487 0.3910 -1.40%
2012-07-30 0 2.150 2.130 2.150 2.120 2.160 311,000 667,130 2.1451 0.394 0.391 0.394 0.389 0.396 1,695,905 0.3934 0.47%
2012-07-27 0 2.140 2.130 2.140 2.120 2.160 502,000 1,073,580 2.1386 0.392 0.391 0.392 0.389 0.396 2,737,441 0.3922 0.47%
2012-07-26 0 2.130 2.130 2.180 2.120 2.210 54,000 117,380 2.1737 0.391 0.391 0.400 0.389 0.405 294,466 0.3986 -1.39%
2012-07-25 0 2.160 2.120 2.160 2.120 2.200 92,000 198,560 2.1583 0.396 0.389 0.396 0.389 0.403 501,682 0.3958 -1.82%
2012-07-24 0 2.200 2.190 2.210 2.200 2.250 68,000 151,300 2.2250 0.403 0.402 0.405 0.403 0.413 370,809 0.4080 -1.79%
2012-07-23 0 2.240 2.200 2.250 2.220 2.260 70,000 157,280 2.2469 0.411 0.403 0.413 0.407 0.414 381,715 0.4120 -1.32%
2012-07-20 0 2.270 2.270 2.310 2.270 2.280 32,000 72,900 2.2781 0.416 0.416 0.424 0.416 0.418 174,498 0.4178 -2.16%
2012-07-19 0 2.320 2.320 2.340 2.320 2.370 2,485,737 5,999,058 2.4134 0.425 0.425 0.429 0.425 0.435 13,554,897 0.4426 -0.43%
2012-07-18 0 2.330 2.300 2.380 2.330 2.450 1,434,000 3,463,220 2.4151 0.427 0.422 0.436 0.427 0.449 7,819,702 0.4429 -1.40%
2012-07-17 0 2.450 2.450 2.480 - - 4,000 9,800 2.4500 0.433 0.433 0.439 - - 22,615 0.4333 0.00%
2012-07-16 0 2.450 2.420 2.450 2.450 2.450 4,000 9,800 2.4500 0.433 0.428 0.433 0.433 0.433 22,615 0.4333 -0.41%
2012-07-13 0 2.460 2.450 2.480 2.420 2.460 292,000 709,800 2.4308 0.435 0.433 0.439 0.428 0.435 1,650,921 0.4299 1.65%
2012-07-12 0 2.420 2.420 2.440 2.400 2.420 513,000 1,240,940 2.4190 0.428 0.428 0.432 0.424 0.428 2,900,419 0.4278 0.83%
2012-07-11 0 2.400 2.390 2.400 2.400 2.440 494,000 1,186,400 2.4016 0.424 0.423 0.424 0.424 0.432 2,792,996 0.4248 0.00%
2012-07-10 0 2.400 2.380 2.400 2.340 2.410 330,000 787,920 2.3876 0.424 0.421 0.424 0.414 0.426 1,865,767 0.4223 -0.41%
2012-07-09 0 2.410 2.400 2.420 2.380 2.420 208,000 499,180 2.3999 0.426 0.424 0.428 0.421 0.428 1,175,998 0.4245 0.42%
2012-07-06 0 2.400 2.380 2.400 2.400 2.400 50,000 120,000 2.4000 0.424 0.421 0.424 0.424 0.424 282,692 0.4245 0.00%
2012-07-05 0 2.400 2.360 2.400 2.370 2.410 371,000 888,840 2.3958 0.424 0.417 0.424 0.419 0.426 2,097,574 0.4237 0.00%
2012-07-04 0 2.400 2.360 2.400 2.400 2.410 258,000 620,640 2.4056 0.424 0.417 0.424 0.424 0.426 1,458,690 0.4255 -0.41%
2012-07-03 0 2.410 2.400 2.410 2.340 2.440 190,000 455,820 2.3991 0.426 0.424 0.426 0.414 0.432 1,074,229 0.4243 -1.23%
2012-06-29 0 2.440 2.390 2.440 2.360 2.450 152,390 367,631 2.4124 0.432 0.423 0.432 0.417 0.433 861,588 0.4267 2.52%
2012-06-28 0 2.380 2.360 2.390 2.380 2.450 12,000 29,260 2.4383 0.421 0.417 0.423 0.421 0.433 67,846 0.4313 -2.06%
2012-06-27 0 2.430 2.400 2.430 2.390 2.430 82,000 197,380 2.4071 0.430 0.424 0.430 0.423 0.430 463,615 0.4257 1.67%
2012-06-26 0 2.390 2.340 2.390 2.350 2.390 55,500 131,805 2.3749 0.423 0.414 0.423 0.416 0.423 313,788 0.4200 0.00%
2012-06-25 0 2.390 2.360 2.390 2.350 2.400 71,500 168,825 2.3612 0.423 0.417 0.423 0.416 0.424 404,249 0.4176 1.70%
2012-06-22 0 2.350 2.350 2.370 2.320 2.370 178,000 413,900 2.3253 0.416 0.416 0.419 0.410 0.419 1,006,383 0.4113 1.29%
2012-06-21 0 2.320 2.320 2.340 2.320 2.390 222,000 516,280 2.3256 0.410 0.410 0.414 0.410 0.423 1,255,152 0.4113 -1.28%
2012-06-20 0 2.350 2.340 2.350 2.320 2.350 237,500 554,530 2.3349 0.416 0.414 0.416 0.410 0.416 1,342,787 0.4130 2.17%
2012-06-19 0 2.300 2.270 2.310 2.290 2.310 83,000 190,690 2.2975 0.407 0.401 0.409 0.405 0.409 469,269 0.4064 0.00%
2012-06-18 0 2.300 2.300 2.320 2.300 2.340 712,000 1,640,600 2.3042 0.407 0.407 0.410 0.407 0.414 4,025,533 0.4075 0.00%
2012-06-15 0 2.300 2.280 2.310 2.270 2.330 1,236,000 2,838,240 2.2963 0.407 0.403 0.409 0.401 0.412 6,988,145 0.4062 0.00%
2012-06-14 0 2.300 2.280 2.300 2.210 2.300 291,000 663,100 2.2787 0.407 0.403 0.407 0.391 0.407 1,645,267 0.4030 0.00%
2012-06-13 0 2.300 2.300 2.320 2.250 2.310 114,000 262,220 2.3002 0.407 0.407 0.410 0.398 0.409 644,538 0.4068 0.88%
2012-06-12 0 2.280 2.240 2.290 2.240 2.290 47,000 106,480 2.2655 0.403 0.396 0.405 0.396 0.405 265,730 0.4007 1.79%
2012-06-11 0 2.240 2.240 2.250 2.200 2.280 1,828,000 4,082,940 2.2336 0.396 0.396 0.398 0.389 0.403 10,335,217 0.3951 1.36%
2012-06-08 0 2.210 2.210 2.230 2.160 2.250 306,000 679,200 2.2196 0.391 0.391 0.394 0.382 0.398 1,730,075 0.3926 1.38%
2012-06-07 0 2.180 2.170 2.190 2.140 2.190 1,011,023 2,197,809 2.1738 0.386 0.384 0.387 0.379 0.387 5,716,161 0.3845 1.40%
2012-06-06 0 2.150 2.140 2.150 2.100 2.180 946,000 2,022,180 2.1376 0.380 0.379 0.380 0.371 0.386 5,348,531 0.3781 0.00%
2012-06-05 0 2.150 2.130 2.150 2.010 2.150 334,000 696,840 2.0863 0.380 0.377 0.380 0.356 0.380 1,888,382 0.3690 4.88%
2012-06-04 0 2.050 2.060 2.070 2.000 2.200 1,124,000 2,337,600 2.0797 0.363 0.364 0.366 0.354 0.389 6,354,915 0.3678 -8.48%
2012-06-01 0 2.240 2.210 2.240 2.210 2.250 1,032,000 2,304,380 2.2329 0.396 0.391 0.396 0.391 0.398 5,834,762 0.3949 0.00%
2012-05-31 0 2.240 2.220 2.250 2.230 2.250 462,000 1,034,080 2.2383 0.396 0.393 0.398 0.394 0.398 2,612,073 0.3959 0.00%
2012-05-30 0 2.240 2.240 2.250 2.220 2.300 372,000 830,800 2.2333 0.396 0.396 0.398 0.393 0.407 2,103,228 0.3950 -2.18%
2012-05-29 0 2.290 2.280 2.290 2.240 2.450 2,260,000 5,174,700 2.2897 0.405 0.403 0.405 0.396 0.433 12,777,675 0.4050 -3.78%
2012-05-28 0 2.380 2.350 2.380 2.350 2.380 724,000 1,717,980 2.3729 0.421 0.416 0.421 0.416 0.421 4,093,379 0.4197 0.00%
2012-05-25 0 2.380 2.360 2.380 2.350 2.420 272,000 647,980 2.3823 0.421 0.417 0.421 0.416 0.428 1,537,844 0.4214 -3.64%
2012-05-24 0 2.470 2.430 2.470 2.430 2.470 129,000 316,340 2.4522 0.437 0.430 0.437 0.430 0.437 729,345 0.4337 2.07%
2012-05-23 0 2.420 2.390 2.420 2.380 2.440 22,000 53,560 2.4345 0.428 0.423 0.428 0.421 0.432 124,384 0.4306 0.83%
2012-05-22 0 2.400 2.400 2.430 2.380 2.490 295,000 716,520 2.4289 0.424 0.424 0.430 0.421 0.440 1,667,882 0.4296 -4.00%
2012-05-21 0 2.500 2.420 2.500 2.460 2.600 104,000 259,360 2.4938 0.442 0.428 0.442 0.435 0.460 587,999 0.4411 0.81%
2012-05-18 0 2.480 2.480 2.550 2.460 2.500 139,000 344,940 2.4816 0.439 0.439 0.451 0.435 0.442 785,884 0.4389 -1.98%
2012-05-17 0 2.530 2.530 2.580 2.510 2.610 86,000 218,760 2.5437 0.447 0.447 0.456 0.444 0.462 486,230 0.4499 0.80%
2012-05-16 0 2.510 2.510 2.520 2.500 2.620 218,000 559,040 2.5644 0.444 0.444 0.446 0.442 0.463 1,232,537 0.4536 -3.46%
2012-05-15 0 2.600 2.560 2.600 2.600 2.620 190,000 496,160 2.6114 0.460 0.453 0.460 0.460 0.463 1,074,229 0.4619 -0.38%
2012-05-14 0 2.610 2.610 2.640 2.610 2.650 134,000 352,140 2.6279 0.462 0.462 0.467 0.462 0.469 757,614 0.4648 0.00%
2012-05-11 0 2.610 2.610 2.680 2.610 2.700 58,000 153,820 2.6521 0.462 0.462 0.474 0.462 0.478 327,923 0.4691 -1.88%
2012-05-10 0 2.660 2.660 2.680 2.650 2.700 710,000 1,897,320 2.6723 0.470 0.470 0.474 0.469 0.478 4,014,225 0.4726 -2.21%
2012-05-09 0 2.720 2.680 2.720 2.670 2.720 442,000 1,193,540 2.7003 0.481 0.474 0.481 0.472 0.481 2,498,997 0.4776 -0.37%
2012-05-08 0 2.730 2.710 2.730 2.720 2.820 1,063,000 2,942,190 2.7678 0.483 0.479 0.483 0.481 0.499 6,010,031 0.4895 0.00%
2012-05-07 0 2.730 2.720 2.730 2.680 2.750 376,000 1,023,740 2.7227 0.483 0.481 0.483 0.474 0.486 2,125,843 0.4816 0.00%
2012-05-04 0 2.730 2.680 2.730 2.700 2.740 124,000 336,240 2.7116 0.483 0.474 0.483 0.478 0.485 701,076 0.4796 1.49%
2012-05-03 0 2.690 2.670 2.690 2.690 2.730 116,000 313,780 2.7050 0.476 0.472 0.476 0.476 0.483 655,845 0.4784 0.00%
2012-05-02 0 2.690 2.670 2.690 2.660 2.750 60,000 161,160 2.6860 0.476 0.472 0.476 0.470 0.486 339,230 0.4751 0.00%
2012-04-30 0 2.690 2.670 2.690 2.690 2.750 200,000 539,340 2.6967 0.476 0.472 0.476 0.476 0.486 1,130,768 0.4770 1.13%
2012-04-27 0 2.660 2.630 2.660 2.630 2.660 40,000 106,040 2.6510 0.470 0.465 0.470 0.465 0.470 226,154 0.4689 0.76%
2012-04-26 0 2.640 2.600 2.640 2.640 2.650 8,000 21,140 2.6425 0.467 0.460 0.467 0.467 0.469 45,231 0.4674 1.54%
2012-04-25 0 2.600 2.580 2.600 2.580 2.620 168,000 436,680 2.5993 0.460 0.456 0.460 0.456 0.463 949,845 0.4597 -1.14%
2012-04-24 0 2.630 2.620 2.630 2.620 2.650 1,786,000 4,694,140 2.6283 0.465 0.463 0.465 0.463 0.469 10,097,756 0.4649 -2.59%
2012-04-23 0 2.700 2.680 2.700 2.680 2.700 74,000 199,160 2.6914 0.478 0.474 0.478 0.474 0.478 418,384 0.4760 -1.10%
2012-04-20 0 2.730 2.730 2.780 2.710 2.750 74,000 201,940 2.7289 0.483 0.483 0.492 0.479 0.486 418,384 0.4827 0.74%
2012-04-19 0 2.710 2.710 2.740 2.710 2.740 18,000 48,900 2.7167 0.479 0.479 0.485 0.479 0.485 101,769 0.4805 -1.45%
2012-04-18 0 2.750 2.750 2.760 2.610 2.750 210,000 569,340 2.7111 0.486 0.486 0.488 0.462 0.486 1,187,306 0.4795 3.38%
2012-04-17 0 2.660 2.640 2.660 2.640 2.680 24,000 63,720 2.6550 0.470 0.467 0.470 0.467 0.474 135,692 0.4696 -0.37%
2012-04-16 0 2.670 2.620 2.700 2.610 2.680 46,000 121,700 2.6457 0.472 0.463 0.478 0.462 0.474 260,077 0.4679 0.38%
2012-04-13 0 2.660 2.650 2.680 2.620 2.690 132,000 348,840 2.6427 0.470 0.469 0.474 0.463 0.476 746,307 0.4674 -0.75%
2012-04-12 0 2.680 2.590 2.680 2.600 2.690 396,000 1,046,020 2.6415 0.474 0.458 0.474 0.460 0.476 2,238,920 0.4672 2.68%
2012-04-11 0 2.610 2.610 2.650 2.590 2.680 121,000 316,290 2.6140 0.462 0.462 0.469 0.458 0.474 684,114 0.4623 -3.33%
2012-04-10 0 2.700 2.700 2.740 2.700 2.710 70,000 189,160 2.7023 0.478 0.478 0.485 0.478 0.479 395,769 0.4780 -1.82%
2012-04-05 0 2.750 2.720 2.760 2.690 2.750 224,000 612,220 2.7331 0.486 0.481 0.488 0.476 0.486 1,266,460 0.4834 -1.08%
2012-04-03 0 2.780 2.780 2.800 2.780 2.850 124,000 347,140 2.7995 0.492 0.492 0.495 0.492 0.504 701,076 0.4952 0.00%
2012-04-02 0 2.780 2.780 2.790 2.750 2.790 96,000 266,860 2.7798 0.492 0.492 0.493 0.486 0.493 542,769 0.4917 0.00%
2012-03-30 0 2.780 2.780 2.810 2.750 2.830 62,000 174,140 2.8087 0.492 0.492 0.497 0.486 0.501 350,538 0.4968 0.00%
2012-03-29 0 2.780 2.750 2.790 2.750 2.820 146,000 406,240 2.7825 0.492 0.486 0.493 0.486 0.499 825,460 0.4921 -0.71%
2012-03-28 0 2.800 2.750 2.810 2.750 2.820 554,000 1,539,360 2.7786 0.495 0.486 0.497 0.486 0.499 3,132,227 0.4915 0.72%
2012-03-27 0 2.780 2.750 2.780 2.700 2.780 355,000 971,640 2.7370 0.492 0.486 0.492 0.478 0.492 2,007,113 0.4841 2.96%
2012-03-26 0 2.700 2.680 2.700 2.600 2.710 96,000 256,240 2.6692 0.478 0.474 0.478 0.460 0.479 542,769 0.4721 3.85%
2012-03-23 0 2.600 2.590 2.600 2.590 2.650 266,000 696,680 2.6191 0.460 0.458 0.460 0.458 0.469 1,503,921 0.4632 -1.89%
2012-03-22 0 2.650 2.650 2.660 2.610 2.680 112,000 295,500 2.6384 0.469 0.469 0.470 0.462 0.474 633,230 0.4667 -1.49%
2012-03-21 0 2.690 2.670 2.690 2.610 2.770 120,000 320,820 2.6735 0.476 0.472 0.476 0.462 0.490 678,461 0.4729 1.89%
2012-03-20 0 2.640 2.620 2.640 2.640 2.750 293,000 780,930 2.6653 0.467 0.463 0.467 0.467 0.486 1,656,575 0.4714 -1.86%
2012-03-19 0 2.690 2.670 2.690 2.670 2.760 374,000 1,016,380 2.7176 0.476 0.472 0.476 0.472 0.488 2,114,536 0.4807 -2.54%
2012-03-16 0 2.760 2.760 2.790 2.750 2.790 78,000 215,740 2.7659 0.488 0.488 0.493 0.486 0.493 440,999 0.4892 -2.13%
2012-03-15 0 2.820 2.780 2.820 2.740 2.820 96,000 266,100 2.7719 0.499 0.492 0.499 0.485 0.499 542,769 0.4903 -0.70%
2012-03-14 0 2.840 2.830 2.850 2.810 2.880 712,000 2,016,740 2.8325 0.502 0.501 0.504 0.497 0.509 4,025,533 0.5010 1.07%
2012-03-13 0 2.810 2.790 2.840 2.790 2.860 334,000 938,860 2.8110 0.497 0.493 0.502 0.493 0.506 1,888,382 0.4972 -1.06%
2012-03-12 0 2.840 2.840 2.850 2.780 2.840 342,000 961,600 2.8117 0.502 0.502 0.504 0.492 0.502 1,933,613 0.4973 0.00%
2012-03-09 0 2.840 2.840 2.850 2.700 2.850 652,000 1,823,560 2.7969 0.502 0.502 0.504 0.478 0.504 3,686,303 0.4947 5.19%
2012-03-08 0 2.700 2.680 2.700 2.680 2.740 226,000 609,940 2.6988 0.478 0.474 0.478 0.474 0.485 1,277,768 0.4773 0.75%
2012-03-07 0 2.680 2.680 2.690 2.660 2.710 212,000 566,360 2.6715 0.474 0.474 0.476 0.470 0.479 1,198,614 0.4725 -1.83%
2012-03-06 0 2.730 2.720 2.740 2.680 2.780 256,000 700,000 2.7344 0.483 0.481 0.485 0.474 0.492 1,447,383 0.4836 -2.15%
2012-03-05 0 2.790 2.750 2.760 2.730 2.830 956,000 2,645,960 2.7677 0.493 0.486 0.488 0.483 0.501 5,405,070 0.4895 -1.41%
2012-03-02 0 2.830 2.830 2.860 2.800 2.890 2,944,000 8,305,800 2.8213 0.501 0.501 0.506 0.495 0.511 16,644,901 0.4990 -0.70%
2012-03-01 0 2.850 2.820 2.850 2.820 2.880 594,000 1,687,900 2.8416 0.504 0.499 0.504 0.499 0.509 3,358,380 0.5026 -0.70%
2012-02-29 0 2.870 2.850 2.900 2.810 2.900 136,000 387,420 2.8487 0.508 0.504 0.513 0.497 0.513 768,922 0.5038 1.06%
2012-02-28 0 2.840 2.830 2.860 2.800 2.880 862,000 2,450,000 2.8422 0.502 0.501 0.506 0.495 0.509 4,873,609 0.5027 -2.07%
2012-02-27 0 2.900 2.860 2.900 2.860 2.910 1,068,000 3,093,140 2.8962 0.513 0.506 0.513 0.506 0.515 6,038,300 0.5123 1.05%
2012-02-24 0 2.870 2.860 2.890 2.820 2.890 474,000 1,355,620 2.8600 0.508 0.506 0.511 0.499 0.511 2,679,920 0.5058 1.41%
2012-02-23 0 2.830 2.800 2.840 2.800 2.900 1,674,000 4,777,000 2.8536 0.501 0.495 0.502 0.495 0.513 9,464,526 0.5047 -2.41%
2012-02-22 0 2.900 2.880 2.890 2.880 2.910 878,000 2,543,140 2.8965 0.513 0.509 0.511 0.509 0.515 4,964,070 0.5123 0.00%
2012-02-21 0 2.900 2.890 2.900 2.880 2.900 340,000 982,040 2.8884 0.513 0.511 0.513 0.509 0.513 1,922,305 0.5109 0.00%
2012-02-20 0 2.900 2.880 2.900 2.880 2.910 894,000 2,592,460 2.8998 0.513 0.509 0.513 0.509 0.515 5,054,532 0.5129 -0.34%
2012-02-17 0 2.910 2.900 2.910 2.860 2.950 450,000 1,303,060 2.8957 0.515 0.513 0.515 0.506 0.522 2,544,227 0.5122 0.34%
2012-02-16 0 2.900 2.860 2.900 2.860 2.900 872,000 2,496,979 2.8635 0.513 0.506 0.513 0.506 0.513 4,930,147 0.5065 0.69%
2012-02-15 0 2.880 2.840 2.880 2.800 2.910 1,212,898 3,481,983 2.8708 0.509 0.502 0.509 0.495 0.515 6,857,530 0.5078 1.05%
2012-02-14 0 2.850 2.830 2.850 2.830 2.900 268,000 767,540 2.8640 0.504 0.501 0.504 0.501 0.513 1,515,229 0.5066 -1.72%
2012-02-13 0 2.900 2.890 2.900 2.900 3.050 958,000 2,812,180 2.9355 0.513 0.511 0.513 0.513 0.539 5,416,377 0.5192 -3.65%
2012-02-10 0 3.010 2.960 3.020 2.960 3.060 210,000 632,200 3.0105 0.532 0.524 0.534 0.524 0.541 1,187,306 0.5325 0.00%
2012-02-09 0 3.010 3.010 3.030 2.880 3.040 359,000 1,076,310 2.9981 0.532 0.532 0.536 0.509 0.538 2,029,728 0.5303 3.08%
2012-02-08 0 2.920 2.920 2.970 2.880 2.940 590,000 1,714,860 2.9065 0.516 0.516 0.525 0.509 0.520 3,335,765 0.5141 1.39%
2012-02-07 0 2.880 2.880 2.930 2.880 2.900 348,000 1,005,160 2.8884 0.509 0.509 0.518 0.509 0.513 1,967,536 0.5109 -2.37%
2012-02-06 0 2.950 2.920 2.950 2.880 2.990 1,134,000 3,319,500 2.9272 0.522 0.516 0.522 0.509 0.529 6,411,453 0.5177 3.15%
2012-02-03 0 2.860 2.810 2.860 2.800 2.860 664,000 1,861,220 2.8030 0.506 0.497 0.506 0.495 0.506 3,754,149 0.4958 0.35%
2012-02-02 0 2.850 2.830 2.860 2.800 2.860 636,000 1,796,200 2.8242 0.504 0.501 0.506 0.495 0.506 3,595,841 0.4995 3.64%
2012-02-01 0 2.750 2.750 2.770 2.710 2.760 154,000 422,720 2.7449 0.486 0.486 0.490 0.479 0.488 870,691 0.4855 -0.72%
2012-01-31 0 2.770 2.770 2.790 2.760 2.870 308,000 857,260 2.7833 0.490 0.490 0.493 0.488 0.508 1,741,382 0.4923 -1.77%
2012-01-30 0 2.820 2.790 2.830 2.800 2.860 360,000 1,019,160 2.8310 0.499 0.493 0.501 0.495 0.506 2,035,382 0.5007 -1.40%
2012-01-27 0 2.860 2.830 2.870 2.760 2.870 174,500 493,945 2.8306 0.506 0.501 0.508 0.488 0.508 986,595 0.5007 1.78%
2012-01-26 0 2.810 2.800 2.860 2.750 2.860 220,000 614,360 2.7925 0.497 0.495 0.506 0.486 0.506 1,243,845 0.4939 -1.40%
2012-01-20 0 2.850 2.830 2.850 2.730 2.850 199,000 559,020 2.8091 0.504 0.501 0.504 0.483 0.504 1,125,114 0.4969 2.15%
2012-01-19 0 2.790 2.790 2.820 2.650 2.820 952,000 2,622,460 2.7547 0.493 0.493 0.499 0.469 0.499 5,382,454 0.4872 3.33%
2012-01-18 0 2.700 2.690 2.710 2.610 2.700 132,000 352,420 2.6698 0.478 0.476 0.479 0.462 0.478 746,307 0.4722 0.00%
2012-01-17 0 2.700 2.680 2.700 2.480 2.700 1,239,000 3,207,780 2.5890 0.478 0.474 0.478 0.439 0.478 7,005,106 0.4579 5.88%
2012-01-16 0 2.550 2.550 2.570 2.520 2.650 982,000 2,506,340 2.5523 0.451 0.451 0.455 0.446 0.469 5,552,070 0.4514 0.00%
2012-01-13 0 2.550 2.550 2.570 2.470 2.650 1,508,000 3,875,620 2.5700 0.451 0.451 0.455 0.437 0.469 8,525,989 0.4546 -3.41%
2012-01-12 0 2.640 2.630 2.640 2.640 2.660 127,000 337,180 2.6550 0.467 0.465 0.467 0.467 0.470 718,038 0.4696 -0.75%
2012-01-11 0 2.660 2.650 2.660 2.640 2.680 1,376,000 3,660,500 2.6602 0.470 0.469 0.470 0.467 0.474 7,779,682 0.4705 1.14%
2012-01-10 0 2.630 2.630 2.650 2.600 2.640 128,500 335,565 2.6114 0.465 0.465 0.469 0.460 0.467 726,518 0.4619 -0.38%
2012-01-09 0 2.640 2.590 2.640 - - 0 0 - 0.467 0.458 0.467 - - 0 - 0.00%
2012-01-06 0 2.640 2.590 2.640 2.570 2.660 186,000 492,020 2.6453 0.467 0.458 0.467 0.455 0.470 1,051,614 0.4679 0.38%
2012-01-05 0 2.630 2.590 2.630 2.630 2.700 420,000 1,130,540 2.6918 0.465 0.458 0.465 0.465 0.478 2,374,612 0.4761 -2.23%
2012-01-04 0 2.690 2.680 2.700 2.660 2.800 134,000 365,200 2.7254 0.476 0.474 0.478 0.470 0.495 757,614 0.4820 0.00%
2012-01-03 0 2.690 2.690 2.800 2.650 2.690 84,000 224,000 2.6667 0.476 0.476 0.495 0.469 0.476 474,922 0.4717 1.51%
2011-12-30 0 2.650 2.620 2.670 2.600 2.670 358,000 947,300 2.6461 0.469 0.463 0.472 0.460 0.472 2,024,074 0.4680 0.38%
2011-12-29 0 2.640 2.580 2.640 2.550 2.640 220,000 569,300 2.5877 0.467 0.456 0.467 0.451 0.467 1,243,845 0.4577 2.33%
2011-12-28 0 2.580 2.580 2.640 2.550 2.650 234,000 604,580 2.5837 0.456 0.456 0.467 0.451 0.469 1,322,998 0.4570 -0.77%
2011-12-23 0 2.600 2.580 2.600 2.580 2.620 336,000 871,160 2.5927 0.460 0.456 0.460 0.456 0.463 1,899,690 0.4586 0.00%
2011-12-22 0 2.600 2.570 2.600 2.550 2.600 700,000 1,806,920 2.5813 0.460 0.455 0.460 0.451 0.460 3,957,687 0.4566 1.17%
2011-12-21 0 2.570 2.570 2.600 2.570 2.640 210,000 545,940 2.5997 0.455 0.455 0.460 0.455 0.467 1,187,306 0.4598 1.18%
2011-12-20 0 2.540 2.540 2.560 2.540 2.570 466,000 1,190,260 2.5542 0.449 0.449 0.453 0.449 0.455 2,634,689 0.4518 -0.78%
2011-12-19 0 2.560 2.550 2.570 2.540 2.560 62,000 157,900 2.5468 0.453 0.451 0.455 0.449 0.453 350,538 0.4505 0.79%
2011-12-16 0 2.540 2.540 2.580 2.520 2.540 140,500 355,850 2.5327 0.449 0.449 0.456 0.446 0.449 794,364 0.4480 0.79%
2011-12-15 0 2.520 2.520 2.550 2.520 2.610 674,000 1,724,900 2.5592 0.446 0.446 0.451 0.446 0.462 3,810,687 0.4526 -4.91%
2011-12-14 0 2.650 2.640 2.650 2.630 2.690 660,000 1,749,360 2.6505 0.469 0.467 0.469 0.465 0.476 3,731,534 0.4688 0.00%
2011-12-13 0 2.650 2.630 2.650 2.650 2.700 18,000 48,080 2.6711 0.469 0.465 0.469 0.469 0.478 101,769 0.4724 -1.85%
2011-12-12 0 2.700 2.690 2.700 2.700 2.750 44,000 119,340 2.7123 0.478 0.476 0.478 0.478 0.486 248,769 0.4797 -1.82%
2011-12-09 0 2.750 2.750 2.770 2.700 2.810 198,000 545,960 2.7574 0.486 0.486 0.490 0.478 0.497 1,119,460 0.4877 -1.43%
2011-12-08 0 2.790 2.770 2.790 2.770 2.840 295,000 824,460 2.7948 0.493 0.490 0.493 0.490 0.502 1,667,882 0.4943 -2.11%
2011-12-07 0 2.850 2.820 2.850 2.820 2.860 366,000 1,042,760 2.8491 0.504 0.499 0.504 0.499 0.506 2,069,305 0.5039 -0.70%
2011-12-06 0 2.870 2.840 2.880 2.830 2.890 242,000 691,820 2.8588 0.508 0.502 0.509 0.501 0.511 1,368,229 0.5056 -1.03%
2011-12-05 0 2.900 2.870 2.910 2.820 2.920 290,000 833,250 2.8733 0.513 0.508 0.515 0.499 0.516 1,639,613 0.5082 1.75%
2011-12-02 0 2.850 2.850 2.870 2.850 2.880 132,500 379,345 2.8630 0.504 0.504 0.508 0.504 0.509 749,134 0.5064 -2.06%
2011-12-01 0 2.910 2.910 2.950 2.890 3.010 394,100 1,170,873 2.9710 0.515 0.515 0.522 0.511 0.532 2,228,178 0.5255 -2.02%
2011-11-30 0 2.970 2.880 2.970 2.880 3.000 24,000 70,740 2.9475 0.525 0.509 0.525 0.509 0.531 135,692 0.5213 -0.67%
2011-11-29 0 2.990 2.910 3.000 2.900 3.000 78,000 230,080 2.9497 0.529 0.515 0.531 0.513 0.531 440,999 0.5217 3.10%
2011-11-28 0 2.900 2.870 2.910 2.800 2.930 450,500 1,298,050 2.8814 0.513 0.508 0.515 0.495 0.518 2,547,054 0.5096 0.69%
2011-11-25 0 2.880 2.850 2.880 2.810 2.890 139,000 396,320 2.8512 0.509 0.504 0.509 0.497 0.511 785,884 0.5043 -0.69%
2011-11-24 0 2.900 2.880 2.910 2.840 2.920 458,000 1,330,540 2.9051 0.513 0.509 0.515 0.502 0.516 2,589,458 0.5138 -0.68%
2011-11-23 0 2.920 2.920 2.940 2.900 2.960 106,000 310,860 2.9326 0.516 0.516 0.520 0.513 0.524 599,307 0.5187 -1.02%
2011-11-22 0 2.950 2.910 2.940 2.950 3.000 216,000 646,300 2.9921 0.522 0.515 0.520 0.522 0.531 1,221,229 0.5292 -1.67%
2011-11-21 0 3.000 2.970 3.020 2.830 3.000 251,000 749,300 2.9853 0.531 0.525 0.534 0.501 0.531 1,419,114 0.5280 0.00%
2011-11-18 0 3.000 3.000 3.020 2.940 3.020 222,000 658,000 2.9640 0.531 0.531 0.534 0.520 0.534 1,255,152 0.5242 2.04%
2011-11-17 0 2.940 2.930 2.980 2.900 2.960 291,745 856,406 2.9355 0.520 0.518 0.527 0.513 0.524 1,649,479 0.5192 -2.00%
2011-11-16 0 3.000 2.990 3.000 3.000 3.100 60,000 184,520 3.0753 0.531 0.529 0.531 0.531 0.548 339,230 0.5439 -1.32%
2011-11-15 0 3.040 2.990 3.040 3.080 3.100 100,000 307,740 3.0774 0.538 0.529 0.538 0.545 0.548 565,384 0.5443 1.33%
2011-11-14 0 3.000 2.990 3.040 2.990 3.100 546,000 1,658,680 3.0379 0.531 0.529 0.538 0.529 0.548 3,086,996 0.5373 -0.33%
2011-11-11 0 3.010 2.980 3.020 2.960 3.080 236,000 708,500 3.0021 0.532 0.527 0.534 0.524 0.545 1,334,306 0.5310 0.33%
2011-11-10 0 3.000 2.980 3.040 2.980 3.050 478,000 1,436,880 3.0060 0.531 0.527 0.538 0.527 0.539 2,702,535 0.5317 -3.23%
2011-11-09 0 3.150 3.130 3.150 3.110 3.150 208,000 649,820 3.1241 0.548 0.545 0.548 0.541 0.548 1,194,966 0.5438 -0.32%
2011-11-08 0 3.160 3.120 3.160 3.100 3.200 280,000 881,760 3.1491 0.550 0.543 0.550 0.540 0.557 1,608,608 0.5482 1.28%
2011-11-07 0 3.120 3.120 3.140 3.090 3.140 298,000 929,080 3.1177 0.543 0.543 0.547 0.538 0.547 1,712,019 0.5427 0.32%
2011-11-04 0 3.110 3.080 3.110 3.080 3.130 438,000 1,358,220 3.1010 0.541 0.536 0.541 0.536 0.545 2,516,323 0.5398 2.64%
2011-11-03 0 3.030 3.030 3.060 3.030 3.140 439,100 1,350,915 3.0766 0.527 0.527 0.533 0.527 0.547 2,522,643 0.5355 -2.26%
2011-11-02 0 3.100 3.090 3.110 2.950 3.110 570,000 1,721,400 3.0200 0.540 0.538 0.541 0.513 0.541 3,274,667 0.5257 -0.96%
2011-11-01 0 3.130 3.080 3.130 3.020 3.150 222,000 690,640 3.1110 0.545 0.536 0.545 0.526 0.548 1,275,397 0.5415 0.32%
2011-10-31 0 3.120 3.100 3.140 3.020 3.220 313,250 981,122 3.1321 0.543 0.540 0.547 0.526 0.560 1,799,631 0.5452 -3.70%
2011-10-28 0 3.240 3.220 3.240 3.220 3.410 1,032,000 3,405,980 3.3004 0.564 0.560 0.564 0.560 0.594 5,928,871 0.5745 0.93%
2011-10-27 0 3.210 3.220 3.230 3.150 3.240 1,080,000 3,472,940 3.2157 0.559 0.560 0.562 0.548 0.564 6,204,632 0.5597 1.90%
2011-10-26 0 3.150 3.150 3.170 3.050 3.180 1,982,724 6,232,404 3.1434 0.548 0.548 0.552 0.531 0.554 11,390,808 0.5471 1.29%
2011-10-25 0 3.110 3.110 3.130 3.080 3.440 4,866,000 15,552,420 3.1961 0.541 0.541 0.545 0.536 0.599 27,955,314 0.5563 -13.61%
2011-10-24 0 3.600 3.590 3.600 3.480 3.660 1,120,000 4,043,020 3.6098 0.627 0.625 0.627 0.606 0.637 6,434,433 0.6283 5.57%
2011-10-21 0 3.410 3.440 3.450 3.400 3.440 44,000 150,000 3.4091 0.594 0.599 0.601 0.592 0.599 252,781 0.5934 1.79%
2011-10-20 0 3.350 3.350 3.400 3.310 3.430 498,000 1,668,540 3.3505 0.583 0.583 0.592 0.576 0.597 2,861,025 0.5832 -2.90%
2011-10-19 0 3.450 3.440 3.490 3.390 3.450 276,000 948,360 3.4361 0.601 0.599 0.607 0.590 0.601 1,585,628 0.5981 2.07%
2011-10-18 0 3.380 3.340 3.380 3.200 3.440 272,000 908,320 3.3394 0.588 0.581 0.588 0.557 0.599 1,562,648 0.5813 -3.43%
2011-10-17 0 3.500 3.460 3.500 3.430 3.560 508,000 1,766,980 3.4783 0.609 0.602 0.609 0.597 0.620 2,918,475 0.6054 1.74%
2011-10-14 0 3.440 3.410 3.450 3.300 3.550 319,500 1,098,630 3.4386 0.599 0.594 0.601 0.574 0.618 1,835,537 0.5985 -2.82%
2011-10-13 0 3.540 3.510 3.550 3.390 3.580 580,000 2,031,400 3.5024 0.616 0.611 0.618 0.590 0.623 3,332,117 0.6096 4.73%
2011-10-12 0 3.380 3.380 3.390 3.090 3.450 676,000 2,240,560 3.3144 0.588 0.588 0.590 0.538 0.601 3,883,640 0.5769 4.64%
2011-10-11 0 3.230 3.200 3.240 3.120 3.240 1,008,000 3,206,520 3.1811 0.562 0.557 0.564 0.543 0.564 5,790,990 0.5537 9.49%
2011-10-10 0 2.950 2.950 2.990 2.820 3.000 573,500 1,660,495 2.8954 0.513 0.513 0.520 0.491 0.522 3,294,775 0.5040 -1.01%
2011-10-07 0 2.980 2.980 3.010 2.950 3.090 504,000 1,523,600 3.0230 0.519 0.519 0.524 0.513 0.538 2,895,495 0.5262 1.71%
2011-10-06 0 2.930 2.900 2.940 2.780 3.070 636,000 1,847,220 2.9044 0.510 0.505 0.512 0.484 0.534 3,653,839 0.5056 9.74%
2011-10-04 0 2.670 2.650 2.680 2.590 2.700 904,000 2,401,000 2.6560 0.465 0.461 0.466 0.451 0.470 5,193,507 0.4623 -0.37%
2011-10-03 0 2.680 2.680 2.710 2.600 2.790 954,000 2,559,520 2.6829 0.466 0.466 0.472 0.453 0.486 5,480,758 0.4670 -7.90%
2011-09-30 0 2.910 2.900 2.930 2.630 2.910 1,676,000 4,705,240 2.8074 0.507 0.505 0.510 0.458 0.507 9,628,670 0.4887 6.99%
2011-09-28 0 2.720 2.700 2.730 2.680 2.840 310,000 843,620 2.7214 0.473 0.470 0.475 0.466 0.494 1,780,959 0.4737 -1.45%
2011-09-27 0 2.760 2.750 2.800 2.610 2.850 777,000 2,128,430 2.7393 0.480 0.479 0.487 0.454 0.496 4,463,888 0.4768 8.24%
2011-09-26 0 2.550 2.530 2.550 2.500 2.760 1,289,000 3,305,810 2.5646 0.444 0.440 0.444 0.435 0.480 7,405,343 0.4464 -7.61%
2011-09-23 0 2.760 2.750 2.810 2.700 2.900 1,147,000 3,207,420 2.7964 0.480 0.479 0.489 0.470 0.505 6,589,549 0.4867 -4.83%
2011-09-22 0 2.900 2.900 2.910 2.900 3.120 1,548,000 4,597,680 2.9701 0.505 0.505 0.507 0.505 0.543 8,893,306 0.5170 -7.35%
2011-09-21 0 3.130 3.110 3.130 3.080 3.240 935,000 2,943,450 3.1481 0.545 0.541 0.545 0.536 0.564 5,371,603 0.5480 -0.63%
2011-09-20 0 3.150 3.150 3.170 3.090 3.420 2,145,000 6,799,300 3.1698 0.548 0.548 0.552 0.538 0.595 12,323,089 0.5518 -7.62%
2011-09-19 0 3.410 3.410 3.440 3.410 3.620 455,104 1,600,671 3.5172 0.594 0.594 0.599 0.594 0.630 2,614,586 0.6122 -5.54%
2011-09-16 0 3.610 3.600 3.610 3.580 3.670 330,000 1,191,380 3.6102 0.628 0.627 0.628 0.623 0.639 1,895,860 0.6284 1.40%
2011-09-15 0 3.560 3.530 3.560 3.560 3.650 230,000 828,660 3.6029 0.620 0.614 0.620 0.620 0.635 1,321,357 0.6271 0.28%
2011-09-14 0 3.550 3.520 3.550 3.360 3.680 1,367,000 4,834,640 3.5367 0.618 0.613 0.618 0.585 0.641 7,853,456 0.6156 -3.27%
2011-09-12 0 3.670 3.650 3.680 3.660 3.760 949,500 3,503,615 3.6900 0.639 0.635 0.641 0.637 0.654 5,454,906 0.6423 -5.17%
2011-09-09 0 3.870 3.870 3.900 3.860 3.880 328,000 1,268,820 3.8684 0.674 0.674 0.679 0.672 0.675 1,884,370 0.6733 0.00%
2011-09-08 0 3.870 3.870 3.880 3.860 3.950 596,000 2,318,480 3.8901 0.674 0.674 0.675 0.672 0.688 3,424,038 0.6771 -0.77%
2011-09-07 0 3.900 3.900 3.910 3.750 3.900 440,000 1,697,200 3.8573 0.679 0.679 0.681 0.653 0.679 2,527,813 0.6714 2.63%
2011-09-06 0 3.800 3.800 3.820 3.680 3.810 868,000 3,251,460 3.7459 0.661 0.661 0.665 0.641 0.663 4,986,686 0.6520 -0.52%
2011-09-05 0 3.820 3.820 3.840 3.800 3.890 702,000 2,704,860 3.8531 0.665 0.665 0.668 0.661 0.677 4,033,011 0.6707 -2.55%
2011-09-02 0 3.920 3.930 3.950 3.890 3.980 962,000 3,793,720 3.9436 0.682 0.684 0.688 0.677 0.693 5,526,719 0.6864 -2.73%
2011-09-01 0 4.030 3.990 4.040 3.960 4.120 1,252,000 5,038,720 4.0245 0.701 0.695 0.703 0.689 0.717 7,192,777 0.7005 -0.49%
2011-08-31 0 4.050 4.030 4.050 3.990 4.050 1,074,000 4,315,700 4.0183 0.705 0.701 0.705 0.695 0.705 6,170,162 0.6994 1.25%
2011-08-30 0 4.000 3.960 4.000 3.890 4.090 2,058,000 8,272,840 4.0198 0.696 0.689 0.696 0.677 0.712 11,823,271 0.6997 4.99%
2011-08-29 0 3.810 3.810 3.840 3.680 3.840 662,000 2,504,840 3.7837 0.663 0.663 0.668 0.641 0.668 3,803,210 0.6586 4.67%
2011-08-26 0 3.640 3.620 3.640 3.540 3.760 847,000 3,086,900 3.6445 0.634 0.630 0.634 0.616 0.654 4,866,040 0.6344 -2.93%
2011-08-25 0 3.750 3.720 3.750 3.690 3.850 792,000 2,974,980 3.7563 0.653 0.648 0.653 0.642 0.670 4,550,063 0.6538 1.35%
2011-08-24 0 3.700 3.700 3.730 3.700 3.920 684,000 2,578,080 3.7691 0.644 0.644 0.649 0.644 0.682 3,929,600 0.6561 -4.88%
2011-08-23 0 3.890 3.860 3.920 3.780 3.900 834,000 3,194,300 3.8301 0.677 0.672 0.682 0.658 0.679 4,791,355 0.6667 0.26%
2011-08-22 0 3.880 3.870 3.910 3.750 4.050 2,520,000 9,766,140 3.8755 0.675 0.674 0.681 0.653 0.705 14,477,475 0.6746 -2.76%
2011-08-19 0 3.990 3.950 3.970 3.850 4.030 4,498,000 17,907,080 3.9811 0.695 0.688 0.691 0.670 0.701 25,841,143 0.6930 1.01%
2011-08-18 0 3.950 3.930 3.960 3.930 4.140 1,184,000 4,727,280 3.9926 0.688 0.684 0.689 0.684 0.721 6,802,115 0.6950 -4.13%
2011-08-17 0 4.120 4.120 4.130 4.060 4.250 1,190,000 4,958,120 4.1665 0.717 0.717 0.719 0.707 0.740 6,836,585 0.7252 -0.48%
2011-08-16 0 4.140 4.110 4.150 4.070 4.280 1,590,000 6,621,220 4.1643 0.721 0.715 0.722 0.708 0.745 9,134,597 0.7249 2.22%
2011-08-15 0 4.050 4.050 4.070 4.040 4.130 1,330,001 5,427,484 4.0808 0.705 0.705 0.708 0.703 0.719 7,640,895 0.7103 0.00%
2011-08-12 0 4.050 4.000 4.040 4.000 4.140 974,500 3,972,790 4.0767 0.705 0.696 0.703 0.696 0.721 5,598,531 0.7096 -0.74%
2011-08-11 0 4.080 4.080 4.090 3.940 4.130 976,000 3,971,480 4.0691 0.710 0.710 0.712 0.686 0.719 5,607,149 0.7083 -0.24%
2011-08-10 0 4.090 4.080 4.090 3.990 4.220 1,607,000 6,548,240 4.0748 0.712 0.710 0.712 0.695 0.735 9,232,263 0.7093 2.00%
2011-08-09 0 4.010 3.980 4.010 3.830 4.150 1,426,000 5,672,320 3.9778 0.698 0.693 0.698 0.667 0.722 8,192,412 0.6924 -2.43%
2011-08-08 0 4.110 4.090 4.100 3.880 4.300 5,406,000 22,045,670 4.0780 0.715 0.712 0.714 0.675 0.748 31,057,630 0.7098 0.00%
2011-08-05 0 4.110 4.100 4.110 4.000 4.200 6,355,000 26,050,680 4.0992 0.715 0.714 0.715 0.696 0.731 36,509,663 0.7135 -7.22%
2011-08-04 0 4.430 4.430 4.440 4.310 4.650 2,789,000 12,331,640 4.4215 0.771 0.771 0.773 0.750 0.809 16,022,888 0.7696 -4.73%
2011-08-03 0 4.650 4.620 4.650 4.550 4.670 1,312,000 6,061,660 4.6202 0.809 0.804 0.809 0.792 0.813 7,537,479 0.8042 -1.69%
2011-08-02 0 4.730 4.730 4.740 4.700 4.820 1,060,000 5,026,060 4.7416 0.823 0.823 0.825 0.818 0.839 6,089,731 0.8253 -1.87%
2011-08-01 0 4.820 4.810 4.850 4.760 4.930 2,012,000 9,791,460 4.8665 0.839 0.837 0.844 0.829 0.858 11,559,000 0.8471 1.69%
2011-07-29 0 4.740 4.700 4.750 4.680 4.880 1,369,000 6,519,320 4.7621 0.825 0.818 0.827 0.815 0.849 7,864,946 0.8289 -2.07%
2011-07-28 0 4.840 4.830 4.840 4.800 4.980 2,236,000 10,932,780 4.8894 0.842 0.841 0.842 0.836 0.867 12,845,886 0.8511 -2.22%
2011-07-27 0 4.950 4.950 4.960 4.750 5.040 4,094,000 20,288,080 4.9556 0.862 0.862 0.863 0.827 0.877 23,520,151 0.8626 3.99%
2011-07-26 0 4.760 4.740 4.770 4.740 4.890 1,490,000 7,162,600 4.8071 0.829 0.825 0.830 0.825 0.851 8,560,094 0.8367 -1.65%
2011-07-25 0 4.840 4.830 4.860 4.830 4.950 1,346,000 6,581,200 4.8895 0.842 0.841 0.846 0.841 0.862 7,732,810 0.8511 -2.22%
2011-07-22 0 4.950 4.940 4.950 4.850 4.980 3,282,000 16,199,440 4.9358 0.862 0.860 0.862 0.844 0.867 18,855,187 0.8592 3.12%
2011-07-21 0 4.800 4.790 4.800 4.430 4.850 5,496,000 25,901,740 4.7128 0.836 0.834 0.836 0.771 0.844 31,574,683 0.8203 7.87%
2011-07-20 0 4.450 4.410 4.450 4.400 4.550 810,000 3,616,300 4.4646 0.775 0.768 0.775 0.766 0.792 4,653,474 0.7771 0.45%
2011-07-19 0 4.430 4.430 4.440 4.220 4.550 2,512,000 11,028,840 4.3905 0.771 0.771 0.773 0.735 0.792 14,431,514 0.7642 6.24%
2011-07-18 0 4.170 4.160 4.170 4.150 4.370 2,346,000 9,901,740 4.2207 0.726 0.724 0.726 0.722 0.761 13,477,840 0.7347 -4.79%
2011-07-15 0 4.380 4.370 4.380 4.340 4.420 2,696,000 11,857,300 4.3981 0.762 0.761 0.762 0.755 0.769 15,488,600 0.7656 -0.68%
2011-07-14 0 4.410 4.420 4.430 4.330 4.450 682,000 2,999,780 4.3985 0.768 0.769 0.771 0.754 0.775 3,918,110 0.7656 0.46%
2011-07-13 0 4.390 4.380 4.390 4.350 4.430 746,000 3,274,560 4.3895 0.764 0.762 0.764 0.757 0.771 4,285,792 0.7641 1.79%
2011-07-12 0 4.400 4.400 4.410 4.350 4.560 1,571,000 6,933,940 4.4137 0.751 0.751 0.752 0.742 0.778 9,207,499 0.7531 -4.35%
2011-07-11 0 4.600 4.580 4.620 4.560 4.660 468,000 2,155,300 4.6053 0.785 0.781 0.788 0.778 0.795 2,742,909 0.7858 -0.43%
2011-07-08 0 4.620 4.600 4.620 4.470 4.710 2,360,000 10,960,800 4.6444 0.788 0.785 0.788 0.763 0.804 13,831,762 0.7924 3.36%
2011-07-07 0 4.470 4.460 4.480 4.440 4.590 1,448,500 6,523,910 4.5039 0.763 0.761 0.764 0.758 0.783 8,489,537 0.7685 -1.76%
2011-07-06 0 4.550 4.550 4.560 4.410 4.620 2,470,000 11,160,440 4.5184 0.776 0.776 0.778 0.752 0.788 14,476,462 0.7709 -2.36%
2011-07-05 0 4.660 4.650 4.670 4.600 4.750 1,124,000 5,281,020 4.6984 0.795 0.793 0.797 0.785 0.810 6,587,670 0.8017 1.30%
2011-07-04 0 4.600 4.600 4.610 4.560 4.700 1,533,000 7,105,280 4.6349 0.785 0.785 0.787 0.778 0.802 8,984,784 0.7908 -0.65%
2011-06-30 0 4.630 4.610 4.650 4.550 4.700 2,182,000 10,066,740 4.6135 0.790 0.787 0.793 0.776 0.802 12,788,519 0.7872 -0.64%
2011-06-29 0 4.660 4.630 4.660 4.590 4.690 1,402,000 6,475,100 4.6185 0.795 0.790 0.795 0.783 0.800 8,217,004 0.7880 1.75%
2011-06-28 0 4.580 4.600 4.610 4.550 4.740 2,284,000 10,487,420 4.5917 0.781 0.785 0.787 0.776 0.809 13,386,332 0.7834 -3.17%
2011-06-27 0 4.730 4.730 4.750 4.640 4.750 2,146,000 10,129,260 4.7201 0.807 0.807 0.810 0.792 0.810 12,577,526 0.8053 1.72%
2011-06-24 0 4.650 4.640 4.670 4.470 4.670 4,398,000 20,265,100 4.6078 0.793 0.792 0.797 0.763 0.797 25,776,308 0.7862 3.10%
2011-06-23 0 4.510 4.500 4.510 4.450 4.540 904,000 4,059,960 4.4911 0.770 0.768 0.770 0.759 0.775 5,298,268 0.7663 0.22%
2011-06-22 0 4.500 4.480 4.510 4.440 4.610 3,254,000 14,761,360 4.5364 0.768 0.764 0.770 0.758 0.787 19,071,420 0.7740 -1.75%
2011-06-21 0 4.580 4.580 4.590 4.370 4.610 3,463,500 15,514,185 4.4793 0.781 0.781 0.783 0.746 0.787 20,299,282 0.7643 4.81%
2011-06-20 0 4.370 4.370 4.390 4.320 4.430 1,704,000 7,437,420 4.3647 0.746 0.746 0.749 0.737 0.756 9,987,001 0.7447 0.69%
2011-06-17 0 4.340 4.340 4.350 4.300 4.490 3,204,000 14,102,900 4.4017 0.740 0.740 0.742 0.734 0.766 18,778,375 0.7510 -2.91%
2011-06-16 0 4.470 4.470 4.480 4.310 4.510 6,066,000 26,976,120 4.4471 0.763 0.763 0.764 0.735 0.770 35,552,316 0.7588 1.36%
2011-06-15 0 4.410 4.390 4.420 4.240 4.420 7,414,000 32,421,332 4.3730 0.752 0.749 0.754 0.723 0.754 43,452,831 0.7461 4.01%
2011-06-14 0 4.240 4.230 4.260 4.000 4.270 8,678,000 36,158,700 4.1667 0.723 0.722 0.727 0.682 0.729 50,861,029 0.7109 5.47%
2011-06-13 0 4.020 4.020 4.030 3.840 4.030 8,260,000 32,629,320 3.9503 0.686 0.686 0.688 0.655 0.688 48,411,166 0.6740 3.34%
2011-06-10 0 3.890 3.890 3.910 3.890 3.950 766,000 3,001,480 3.9184 0.664 0.664 0.667 0.664 0.674 4,489,462 0.6686 -0.77%
2011-06-09 0 3.920 3.910 3.920 3.820 4.000 2,746,000 10,748,940 3.9144 0.669 0.667 0.669 0.652 0.682 16,094,075 0.6679 -0.76%
2011-06-08 0 3.950 3.940 3.950 3.930 4.050 4,614,000 18,377,060 3.9829 0.674 0.672 0.674 0.671 0.691 27,042,266 0.6796 0.00%
2011-06-07 0 3.950 3.950 3.960 3.880 4.000 1,632,000 6,393,620 3.9177 0.674 0.674 0.676 0.662 0.682 9,565,015 0.6684 1.02%
2011-06-03 0 3.910 3.910 3.920 3.850 3.910 1,511,412 5,874,736 3.8869 0.667 0.667 0.669 0.657 0.667 8,858,259 0.6632 0.00%
2011-06-02 0 3.910 3.890 3.910 3.840 3.950 1,732,000 6,745,980 3.8949 0.667 0.664 0.667 0.655 0.674 10,151,106 0.6646 0.00%
2011-06-01 0 3.910 3.900 3.910 3.790 3.960 2,956,000 11,477,400 3.8827 0.667 0.665 0.667 0.647 0.676 17,324,868 0.6625 2.89%
2011-05-31 0 3.800 3.790 3.800 3.750 3.910 2,842,000 10,917,400 3.8414 0.648 0.647 0.648 0.640 0.667 16,656,723 0.6554 -1.30%
2011-05-30 0 3.850 3.840 3.870 3.840 3.980 1,258,000 4,890,360 3.8874 0.657 0.655 0.660 0.655 0.679 7,373,032 0.6633 -3.02%
2011-05-27 0 3.970 3.960 3.970 3.950 4.150 5,720,000 23,246,760 4.0641 0.677 0.676 0.677 0.674 0.708 33,524,439 0.6934 1.02%
2011-05-26 0 3.930 3.920 3.940 3.810 3.970 1,308,000 5,098,160 3.8977 0.671 0.669 0.672 0.650 0.677 7,666,078 0.6650 2.08%
2011-05-25 0 3.850 3.850 3.890 3.760 3.900 2,116,000 8,128,640 3.8415 0.657 0.657 0.664 0.642 0.665 12,401,698 0.6554 2.12%
2011-05-24 0 3.770 3.770 3.800 3.740 3.800 718,000 2,710,460 3.7750 0.643 0.643 0.648 0.638 0.648 4,208,138 0.6441 -0.79%
2011-05-23 0 3.800 3.790 3.830 3.760 3.900 854,000 3,270,860 3.8300 0.648 0.647 0.653 0.642 0.665 5,005,222 0.6535 1.06%
2011-05-20 0 3.760 3.710 3.760 3.720 3.820 330,000 1,240,320 3.7585 0.642 0.633 0.642 0.635 0.652 1,934,102 0.6413 -0.53%
2011-05-19 0 3.780 3.770 3.790 3.780 3.860 628,000 2,406,280 3.8317 0.645 0.643 0.647 0.645 0.659 3,680,655 0.6538 -0.53%
2011-05-18 0 3.800 3.780 3.800 3.780 3.890 766,000 2,913,080 3.8030 0.648 0.645 0.648 0.645 0.664 4,489,462 0.6489 -0.52%
2011-05-17 0 3.820 3.800 3.830 3.780 3.830 347,000 1,321,470 3.8083 0.652 0.648 0.653 0.645 0.653 2,033,738 0.6498 0.26%
2011-05-16 0 3.810 3.800 3.830 3.800 3.830 224,000 853,020 3.8081 0.650 0.648 0.653 0.648 0.653 1,312,845 0.6497 0.26%
2011-05-13 0 3.800 3.800 3.820 3.770 3.830 446,000 1,696,600 3.8040 0.648 0.648 0.652 0.643 0.653 2,613,969 0.6491 1.60%
2011-05-12 0 3.740 3.750 3.790 3.730 3.790 186,000 696,860 3.7466 0.638 0.640 0.647 0.636 0.647 1,090,130 0.6392 -0.80%
2011-05-11 0 3.770 3.750 3.770 3.760 3.810 414,000 1,563,140 3.7757 0.643 0.640 0.643 0.642 0.650 2,426,419 0.6442 0.00%
2011-05-09 0 3.770 3.750 3.780 3.720 3.800 618,000 2,323,260 3.7593 0.643 0.640 0.645 0.635 0.648 3,622,046 0.6414 1.34%
2011-05-06 0 3.720 3.710 3.720 3.660 3.720 380,000 1,396,620 3.6753 0.635 0.633 0.635 0.624 0.635 2,227,148 0.6271 0.27%
2011-05-05 0 3.710 3.690 3.720 3.660 3.760 290,000 1,075,860 3.7099 0.633 0.630 0.635 0.624 0.642 1,699,666 0.6330 1.37%
2011-05-04 0 3.660 3.650 3.660 3.600 3.760 922,000 3,365,580 3.6503 0.624 0.623 0.624 0.614 0.642 5,403,765 0.6228 -3.68%
2011-05-03 0 3.800 3.800 3.830 3.800 3.880 338,000 1,298,920 3.8430 0.648 0.648 0.653 0.648 0.662 1,980,990 0.6557 -2.06%
2011-04-29 0 3.880 3.850 3.880 3.830 3.880 164,000 632,600 3.8573 0.662 0.657 0.662 0.653 0.662 961,190 0.6581 -0.51%
2011-04-28 0 3.900 3.850 3.900 3.850 3.950 280,000 1,097,800 3.9207 0.665 0.657 0.665 0.657 0.674 1,641,056 0.6690 -2.26%
2011-04-27 0 3.990 3.950 4.000 3.940 4.020 1,428,000 5,669,620 3.9703 0.681 0.674 0.682 0.672 0.686 8,369,388 0.6774 -0.99%
2011-04-26 0 4.030 4.000 4.020 3.940 4.140 964,000 3,866,560 4.0110 0.688 0.682 0.686 0.672 0.706 5,649,923 0.6844 -2.42%
2011-04-21 0 4.130 4.090 4.130 4.060 4.200 860,880 3,563,440 4.1393 0.705 0.698 0.705 0.693 0.717 5,045,545 0.7063 1.23%
2011-04-20 0 4.080 4.070 4.080 4.030 4.110 962,000 3,929,220 4.0844 0.696 0.694 0.696 0.688 0.701 5,638,201 0.6969 3.29%
2011-04-19 0 3.950 3.940 4.000 3.940 4.020 769,000 3,062,430 3.9824 0.674 0.672 0.682 0.672 0.686 4,507,044 0.6795 -2.47%
2011-04-18 0 4.050 4.040 4.050 4.000 4.090 1,336,000 5,416,520 4.0543 0.691 0.689 0.691 0.682 0.698 7,830,184 0.6917 0.50%
2011-04-15 0 4.030 4.020 4.050 4.000 4.130 746,000 3,043,500 4.0798 0.688 0.686 0.691 0.682 0.705 4,372,243 0.6961 0.00%
2011-04-14 0 4.030 4.010 4.030 3.900 4.080 362,000 1,453,660 4.0156 0.688 0.684 0.688 0.665 0.696 2,121,652 0.6852 2.03%
2011-04-13 0 3.950 3.930 3.950 3.900 3.960 250,000 981,100 3.9244 0.674 0.671 0.674 0.665 0.676 1,465,229 0.6696 0.51%
2011-04-12 0 3.930 3.930 3.940 3.860 3.980 358,000 1,398,700 3.9070 0.671 0.671 0.672 0.659 0.679 2,098,208 0.6666 -1.50%
2011-04-11 0 3.990 3.960 4.020 3.830 4.140 1,334,000 5,345,520 4.0071 0.681 0.676 0.686 0.653 0.706 7,818,462 0.6837 3.64%
2011-04-08 0 3.850 3.850 3.900 3.700 3.850 1,026,000 3,887,380 3.7889 0.657 0.657 0.665 0.631 0.657 6,013,300 0.6465 3.22%
2011-04-07 0 3.730 3.670 3.730 3.660 3.770 745,000 2,756,160 3.6995 0.636 0.626 0.636 0.624 0.643 4,366,382 0.6312 -0.80%
2011-04-06 0 3.760 3.760 3.810 3.750 3.860 408,000 1,550,760 3.8009 0.642 0.642 0.650 0.640 0.659 2,391,254 0.6485 -2.34%
2011-04-04 0 3.850 3.820 3.850 3.600 3.850 1,596,000 6,018,450 3.7710 0.657 0.652 0.657 0.614 0.657 9,354,022 0.6434 5.19%
2011-04-01 0 3.660 3.620 3.660 3.650 3.700 60,000 219,600 3.6600 0.624 0.618 0.624 0.623 0.631 351,655 0.6245 -1.08%
2011-03-31 0 3.700 3.670 3.700 3.650 3.700 142,000 522,680 3.6808 0.631 0.626 0.631 0.623 0.631 832,250 0.6280 1.37%
2011-03-30 0 3.650 3.650 3.660 3.630 3.700 106,000 387,860 3.6591 0.623 0.623 0.624 0.619 0.631 621,257 0.6243 1.39%
2011-03-29 0 3.600 3.590 3.600 3.580 3.680 258,000 930,100 3.6050 0.614 0.613 0.614 0.611 0.628 1,512,116 0.6151 -1.10%
2011-03-28 0 3.640 3.650 3.660 3.630 3.800 242,000 908,120 3.7526 0.621 0.623 0.624 0.619 0.648 1,418,342 0.6403 -2.15%
2011-03-25 0 3.720 3.710 3.720 3.630 3.750 92,000 340,860 3.7050 0.635 0.633 0.635 0.619 0.640 539,204 0.6322 0.27%
2011-03-24 0 3.710 3.710 3.720 3.710 3.800 184,000 683,500 3.7147 0.633 0.633 0.635 0.633 0.648 1,078,409 0.6338 0.00%
2011-03-23 0 3.710 3.680 3.710 3.670 3.720 122,000 452,960 3.7128 0.633 0.628 0.633 0.626 0.635 715,032 0.6335 -0.27%
2011-03-22 0 3.720 3.720 3.780 3.690 3.780 602,000 2,240,360 3.7215 0.635 0.635 0.645 0.630 0.645 3,528,271 0.6350 2.48%
2011-03-21 0 3.630 3.630 3.650 3.530 3.650 208,000 748,340 3.5978 0.619 0.619 0.623 0.602 0.623 1,219,071 0.6139 4.01%
2011-03-18 0 3.490 3.490 3.510 3.470 3.570 366,000 1,287,700 3.5183 0.595 0.595 0.599 0.592 0.609 2,145,095 0.6003 1.16%
2011-03-17 0 3.450 3.420 3.500 3.420 3.620 1,324,000 4,631,680 3.4982 0.589 0.584 0.597 0.584 0.618 7,759,853 0.5969 -5.48%
2011-03-16 0 3.650 3.650 3.670 3.620 3.700 802,000 2,946,600 3.6741 0.623 0.623 0.626 0.618 0.631 4,700,455 0.6269 -0.27%
2011-03-15 0 3.660 3.650 3.680 3.530 3.790 1,116,000 4,070,192 3.6471 0.624 0.623 0.628 0.602 0.647 6,540,782 0.6223 -1.88%
2011-03-14 0 3.730 3.690 3.730 3.700 3.810 584,000 2,176,980 3.7277 0.636 0.630 0.636 0.631 0.650 3,422,775 0.6360 -2.36%
2011-03-11 0 3.820 3.710 3.830 3.750 3.850 168,000 643,380 3.8296 0.652 0.633 0.653 0.640 0.657 984,634 0.6534 -1.04%
2011-03-10 0 3.860 3.860 3.880 3.750 3.900 396,000 1,525,020 3.8511 0.659 0.659 0.662 0.640 0.665 2,320,923 0.6571 -0.26%
2011-03-09 0 3.870 3.840 3.870 3.800 3.870 990,000 3,788,840 3.8271 0.660 0.655 0.660 0.648 0.660 5,802,307 0.6530 1.57%
2011-03-08 0 3.810 3.790 3.820 3.780 3.890 778,000 2,987,000 3.8393 0.650 0.647 0.652 0.645 0.664 4,559,793 0.6551 -1.55%
2011-03-07 0 3.870 3.860 3.900 3.840 3.900 276,000 1,069,180 3.8738 0.660 0.659 0.665 0.655 0.665 1,617,613 0.6610 1.31%
2011-03-04 0 3.820 3.810 3.820 3.750 3.900 242,000 926,680 3.8293 0.652 0.650 0.652 0.640 0.665 1,418,342 0.6534 1.60%
2011-03-03 0 3.760 3.760 3.780 3.720 3.830 374,000 1,412,260 3.7761 0.642 0.642 0.645 0.635 0.653 2,191,983 0.6443 -1.05%
2011-03-02 0 3.800 3.740 3.800 3.700 3.810 173,000 647,920 3.7452 0.648 0.638 0.648 0.631 0.650 1,013,938 0.6390 -0.52%
2011-03-01 0 3.820 3.800 3.820 3.750 3.860 994,000 3,783,920 3.8068 0.652 0.648 0.652 0.640 0.659 5,825,750 0.6495 0.53%
2011-02-28 0 3.800 3.780 3.820 3.720 3.830 408,000 1,552,660 3.8055 0.648 0.645 0.652 0.635 0.653 2,391,254 0.6493 -0.52%
2011-02-25 0 3.820 3.800 3.820 3.670 3.900 446,000 1,681,340 3.7698 0.652 0.648 0.652 0.626 0.665 2,613,969 0.6432 1.06%
2011-02-24 0 3.780 3.750 3.780 3.750 3.880 576,000 2,195,340 3.8114 0.645 0.640 0.645 0.640 0.662 3,375,888 0.6503 -2.33%
2011-02-23 0 3.870 3.850 3.870 3.850 3.880 528,000 2,044,400 3.8720 0.660 0.657 0.660 0.657 0.662 3,094,564 0.6606 -0.77%
2011-02-22 0 3.900 3.860 3.900 3.850 3.980 396,000 1,549,160 3.9120 0.665 0.659 0.665 0.657 0.679 2,320,923 0.6675 -2.26%
2011-02-21 0 3.990 3.960 4.000 3.940 4.010 150,000 594,520 3.9635 0.681 0.676 0.682 0.672 0.684 879,137 0.6763 -0.99%
2011-02-18 0 4.030 4.030 4.040 4.000 4.030 224,000 898,360 4.0105 0.688 0.688 0.689 0.682 0.688 1,312,845 0.6843 1.77%
2011-02-17 0 3.960 3.940 4.000 3.860 4.070 386,225 1,541,678 3.9917 0.676 0.672 0.682 0.659 0.694 2,263,632 0.6811 -1.74%
2011-02-16 0 4.030 4.010 4.030 4.000 4.060 323,200 1,297,860 4.0157 0.688 0.684 0.688 0.682 0.693 1,894,248 0.6852 0.25%
2011-02-15 0 4.020 4.010 4.020 4.000 4.040 406,000 1,630,640 4.0164 0.686 0.684 0.686 0.682 0.689 2,379,532 0.6853 0.25%
2011-02-14 0 4.010 4.010 4.030 3.850 4.020 358,000 1,422,670 3.9739 0.684 0.684 0.688 0.657 0.686 2,098,208 0.6780 4.70%
2011-02-11 0 3.830 3.820 3.830 3.700 3.850 270,000 1,022,200 3.7859 0.653 0.652 0.653 0.631 0.657 1,582,447 0.6460 1.32%
2011-02-10 0 3.780 3.780 3.790 3.770 3.860 556,000 2,107,780 3.7910 0.645 0.645 0.647 0.643 0.659 3,258,669 0.6468 -0.53%
2011-02-09 0 3.800 3.800 3.840 3.800 3.970 754,000 2,904,220 3.8518 0.648 0.648 0.655 0.648 0.677 4,419,131 0.6572 -3.55%
2011-02-08 0 3.940 3.900 3.940 3.840 4.100 784,000 3,047,720 3.8874 0.672 0.665 0.672 0.655 0.700 4,594,958 0.6633 -0.76%
2011-02-07 0 3.970 3.970 4.000 3.960 4.060 990,650 3,952,048 3.9893 0.677 0.677 0.682 0.676 0.693 5,806,116 0.6807 0.51%
2011-02-02 0 3.950 3.950 3.970 3.840 3.970 282,000 1,106,780 3.9248 0.674 0.674 0.677 0.655 0.677 1,652,778 0.6696 2.86%
2011-02-01 0 3.840 3.840 3.880 3.760 3.860 1,074,000 4,121,680 3.8377 0.655 0.655 0.662 0.642 0.659 6,294,624 0.6548 1.05%
2011-01-31 0 3.800 3.800 3.870 3.610 3.880 1,353,000 5,028,750 3.7167 0.648 0.648 0.660 0.616 0.662 7,929,819 0.6342 1.33%
2011-01-28 0 3.750 3.750 3.800 3.670 3.900 1,698,000 6,403,168 3.7710 0.640 0.640 0.648 0.626 0.665 9,951,835 0.6434 -4.58%
2011-01-27 0 3.930 3.900 3.940 3.900 3.970 1,200,000 4,734,720 3.9456 0.671 0.665 0.672 0.665 0.677 7,033,099 0.6732 -0.25%
2011-01-26 0 3.940 3.950 3.970 3.910 4.080 1,295,000 5,140,440 3.9695 0.672 0.674 0.677 0.667 0.696 7,589,886 0.6773 -2.48%
2011-01-25 0 4.040 4.040 4.070 4.020 4.260 960,000 4,018,740 4.1862 0.689 0.689 0.694 0.686 0.727 5,626,479 0.7143 -4.94%
2011-01-24 0 4.250 4.230 4.250 4.200 4.390 762,000 3,252,540 4.2684 0.725 0.722 0.725 0.717 0.749 4,466,018 0.7283 -0.47%
2011-01-21 0 4.270 4.250 4.270 4.220 4.280 360,000 1,534,660 4.2629 0.729 0.725 0.729 0.720 0.730 2,109,930 0.7274 -0.23%
2011-01-20 0 4.280 4.230 4.280 4.180 4.310 594,000 2,513,800 4.2320 0.730 0.722 0.730 0.713 0.735 3,481,384 0.7221 -0.23%
2011-01-19 0 4.290 4.260 4.290 4.250 4.400 754,000 3,255,800 4.3180 0.732 0.727 0.732 0.725 0.751 4,419,131 0.7368 0.47%
2011-01-18 0 4.270 4.240 4.280 4.230 4.300 586,000 2,506,020 4.2765 0.729 0.723 0.730 0.722 0.734 3,434,497 0.7297 1.18%
2011-01-17 0 4.220 4.210 4.220 4.200 4.360 805,000 3,459,278 4.2972 0.720 0.718 0.720 0.717 0.744 4,718,037 0.7332 -2.76%
2011-01-14 0 4.340 4.340 4.350 4.190 4.350 1,216,000 5,237,100 4.3068 0.740 0.740 0.742 0.715 0.742 7,126,874 0.7348 3.33%
2011-01-13 0 4.200 4.200 4.210 4.160 4.210 894,000 3,749,540 4.1941 0.717 0.717 0.718 0.710 0.718 5,239,659 0.7156 1.45%
2011-01-12 0 4.140 4.120 4.160 4.080 4.190 780,000 3,225,680 4.1355 0.706 0.703 0.710 0.696 0.715 4,571,514 0.7056 1.47%
2011-01-11 0 4.080 4.080 4.100 4.060 4.200 650,000 2,673,900 4.1137 0.696 0.696 0.700 0.693 0.717 3,809,595 0.7019 -2.86%
2011-01-10 0 4.200 4.200 4.210 4.110 4.220 1,906,000 7,946,300 4.1691 0.717 0.717 0.718 0.701 0.720 11,170,906 0.7113 1.20%
2011-01-07 0 4.150 4.150 4.160 4.080 4.150 1,222,000 5,042,720 4.1266 0.708 0.708 0.710 0.696 0.708 7,162,039 0.7041 0.97%
2011-01-06 0 4.110 4.100 4.120 4.050 4.160 1,000,000 4,107,000 4.1070 0.701 0.700 0.703 0.691 0.710 5,860,916 0.7007 0.49%
2011-01-05 0 4.090 4.090 4.100 4.050 4.120 2,032,000 8,305,380 4.0873 0.698 0.698 0.700 0.691 0.703 11,909,381 0.6974 0.99%
2011-01-04 0 4.050 4.040 4.050 4.040 4.240 1,720,000 7,103,620 4.1300 0.691 0.689 0.691 0.689 0.723 10,080,775 0.7047 -4.03%
2011-01-03 0 4.220 4.230 4.270 4.190 4.300 598,000 2,544,120 4.2544 0.720 0.722 0.729 0.715 0.734 3,504,828 0.7259 -1.40%
2010-12-31 0 4.280 4.260 4.280 4.200 4.300 596,000 2,538,880 4.2599 0.730 0.727 0.730 0.717 0.734 3,493,106 0.7268 0.94%
2010-12-30 0 4.240 4.240 4.270 4.150 4.310 948,000 4,038,080 4.2596 0.723 0.723 0.729 0.708 0.735 5,556,148 0.7268 0.95%
2010-12-29 0 4.200 4.200 4.230 4.190 4.270 564,500 2,380,895 4.2177 0.717 0.717 0.722 0.715 0.729 3,308,487 0.7196 0.48%
2010-12-28 0 4.180 4.140 4.190 4.140 4.180 260,000 1,081,360 4.1591 0.713 0.706 0.715 0.706 0.713 1,523,838 0.7096 -1.65%
2010-12-24 0 4.250 4.220 4.250 4.200 4.300 268,000 1,143,780 4.2678 0.725 0.720 0.725 0.717 0.734 1,570,725 0.7282 0.00%
2010-12-23 0 4.250 4.240 4.270 4.250 4.370 487,693 2,096,645 4.2991 0.725 0.723 0.729 0.725 0.746 2,858,328 0.7335 -1.16%
2010-12-22 0 4.300 4.280 4.300 4.280 4.420 928,000 4,000,540 4.3109 0.734 0.730 0.734 0.730 0.754 5,438,930 0.7355 -2.71%
2010-12-21 0 4.420 4.410 4.440 4.360 4.500 2,284,800 10,088,468 4.4155 0.754 0.752 0.758 0.744 0.768 13,391,021 0.7534 2.55%
2010-12-20 0 4.310 4.310 4.320 3.960 4.320 4,266,000 17,979,680 4.2146 0.735 0.735 0.737 0.676 0.737 25,002,667 0.7191 8.02%
2010-12-17 0 3.990 3.970 3.990 3.890 4.000 582,000 2,304,540 3.9597 0.681 0.677 0.681 0.664 0.682 3,411,053 0.6756 1.01%
2010-12-16 0 3.950 3.940 3.950 3.900 4.060 1,642,000 6,574,660 4.0041 0.674 0.672 0.674 0.665 0.693 9,623,624 0.6832 -2.47%
2010-12-15 0 4.050 4.060 4.080 4.050 4.150 882,000 3,602,380 4.0843 0.691 0.693 0.696 0.691 0.708 5,169,328 0.6969 -2.17%
2010-12-14 0 4.140 4.110 4.130 3.940 4.150 1,116,000 4,521,000 4.0511 0.706 0.701 0.705 0.672 0.708 6,540,782 0.6912 5.08%
2010-12-13 0 3.940 3.940 3.980 3.940 4.080 1,364,000 5,451,460 3.9967 0.672 0.672 0.679 0.672 0.696 7,994,289 0.6819 -2.96%
2010-12-10 0 4.060 4.030 4.070 3.940 4.130 1,408,000 5,645,880 4.0099 0.693 0.688 0.694 0.672 0.705 8,252,170 0.6842 -2.40%
2010-12-09 0 4.160 4.160 4.190 4.130 4.190 720,000 2,994,980 4.1597 0.710 0.710 0.715 0.705 0.715 4,219,859 0.7097 0.24%
2010-12-08 0 4.150 4.150 4.160 4.140 4.160 750,000 3,111,020 4.1480 0.708 0.708 0.710 0.706 0.710 4,395,687 0.7077 -0.24%
2010-12-07 0 4.160 4.160 4.170 4.100 4.200 734,000 3,051,380 4.1572 0.710 0.710 0.711 0.700 0.717 4,301,912 0.7093 0.73%
2010-12-06 0 4.130 4.120 4.130 4.130 4.300 956,000 4,041,580 4.2276 0.705 0.703 0.705 0.705 0.734 5,603,036 0.7213 -0.72%
2010-12-03 0 4.160 4.150 4.190 4.120 4.350 1,262,000 5,265,260 4.1722 0.710 0.708 0.715 0.703 0.742 7,396,476 0.7119 -2.12%
2010-12-02 0 4.250 4.250 4.280 4.250 4.480 1,540,000 6,628,120 4.3040 0.725 0.725 0.730 0.725 0.764 9,025,811 0.7344 -3.19%
2010-12-01 0 4.390 4.390 4.400 4.320 4.450 1,542,000 6,760,360 4.3842 0.749 0.749 0.751 0.737 0.759 9,037,532 0.7480 -0.68%
2010-11-30 0 4.420 4.420 4.450 4.080 4.500 1,918,000 8,174,700 4.2621 0.754 0.754 0.759 0.696 0.768 11,241,237 0.7272 2.55%
2010-11-29 0 4.310 4.300 4.310 4.220 4.320 840,000 3,583,840 4.2665 0.735 0.734 0.735 0.720 0.737 4,923,169 0.7280 -0.23%
2010-11-26 0 4.320 4.300 4.330 4.280 4.590 2,747,900 12,076,885 4.3950 0.737 0.734 0.739 0.730 0.783 16,105,211 0.7499 -4.21%
2010-11-25 0 4.510 4.500 4.510 4.350 4.550 6,425,000 28,707,510 4.4681 0.770 0.768 0.770 0.742 0.776 37,656,385 0.7624 3.68%
2010-11-24 0 4.350 4.340 4.350 4.140 4.370 5,252,000 22,256,200 4.2377 0.742 0.740 0.742 0.706 0.746 30,781,531 0.7230 3.57%
2010-11-23 0 4.200 4.200 4.220 4.120 4.300 3,192,000 13,440,040 4.2105 0.717 0.717 0.720 0.703 0.734 18,708,044 0.7184 -2.10%
2010-11-22 0 4.290 4.280 4.300 4.120 4.350 3,530,000 14,970,980 4.2411 0.732 0.730 0.734 0.703 0.742 20,689,033 0.7236 3.87%
2010-11-19 0 4.130 4.130 4.140 3.840 4.170 4,612,000 18,369,940 3.9831 0.705 0.705 0.706 0.655 0.711 27,030,544 0.6796 4.03%
2010-11-18 0 3.970 3.960 3.970 3.600 3.970 5,908,000 22,609,440 3.8269 0.677 0.676 0.677 0.614 0.677 34,626,291 0.6530 10.28%
2010-11-17 0 3.600 3.590 3.600 3.570 3.780 2,702,000 9,982,560 3.6945 0.614 0.613 0.614 0.609 0.645 15,836,195 0.6304 -1.83%
2010-11-16 0 3.710 3.690 3.700 3.650 3.900 5,256,000 19,831,740 3.7732 0.626 0.622 0.624 0.616 0.658 31,166,200 0.6363 -2.11%
2010-11-15 0 3.790 3.790 3.800 3.710 4.100 8,262,000 31,540,360 3.8175 0.639 0.639 0.641 0.626 0.691 48,990,704 0.6438 -7.33%
2010-11-12 0 4.090 4.080 4.100 4.020 4.320 4,726,000 19,396,800 4.1043 0.690 0.688 0.691 0.678 0.729 28,023,489 0.6922 -5.54%
2010-11-11 0 4.330 4.330 4.340 4.320 4.440 1,988,000 8,623,760 4.3379 0.730 0.730 0.732 0.729 0.749 11,788,129 0.7316 -1.14%
2010-11-10 0 4.380 4.360 4.380 4.310 4.400 994,000 4,319,620 4.3457 0.739 0.735 0.739 0.727 0.742 5,894,064 0.7329 -0.23%
2010-11-09 0 4.390 4.380 4.390 4.300 4.450 1,654,000 7,236,120 4.3749 0.740 0.739 0.740 0.725 0.750 9,807,628 0.7378 0.69%
2010-11-08 0 4.360 4.360 4.370 4.280 4.550 3,570,900 15,468,770 4.3319 0.735 0.735 0.737 0.722 0.767 21,174,160 0.7305 -2.46%
2010-11-05 0 4.470 4.470 4.490 4.440 4.750 2,160,000 9,904,160 4.5853 0.754 0.754 0.757 0.749 0.801 12,808,027 0.7733 -3.04%
2010-11-04 0 4.610 4.600 4.620 4.300 4.630 4,186,000 19,023,580 4.5446 0.777 0.776 0.779 0.725 0.781 24,821,482 0.7664 5.73%
2010-11-03 0 4.360 4.310 4.350 4.300 4.500 3,452,000 15,140,340 4.3860 0.735 0.727 0.734 0.725 0.759 20,469,125 0.7397 -2.46%
2010-11-02 0 4.470 4.410 4.470 4.380 4.670 2,132,000 9,550,080 4.4794 0.754 0.744 0.754 0.739 0.788 12,641,997 0.7554 -4.28%
2010-11-01 0 4.670 4.640 4.670 4.630 4.800 1,576,000 7,366,260 4.6740 0.788 0.783 0.788 0.781 0.809 9,345,116 0.7882 1.08%
2010-10-29 0 4.620 4.620 4.650 4.280 4.690 5,565,000 24,744,170 4.4464 0.779 0.779 0.784 0.722 0.791 32,998,459 0.7499 0.22%
2010-10-28 0 4.610 4.590 4.610 4.550 4.980 9,683,000 45,113,740 4.6591 0.777 0.774 0.777 0.767 0.840 57,416,726 0.7857 -11.85%
2010-10-27 0 5.230 5.230 5.240 5.150 5.440 1,750,000 9,154,680 5.2312 0.882 0.882 0.884 0.869 0.917 10,376,874 0.8822 -2.43%
2010-10-26 0 5.360 5.360 5.380 5.150 5.450 2,342,000 12,472,900 5.3257 0.904 0.904 0.907 0.869 0.919 13,887,222 0.8982 1.52%
2010-10-25 0 5.280 5.250 5.280 5.120 5.750 3,132,000 17,290,880 5.5207 0.890 0.885 0.890 0.863 0.970 18,571,640 0.9310 -2.58%
2010-10-22 0 5.420 5.400 5.420 5.150 5.420 2,966,000 15,791,340 5.3241 0.914 0.911 0.914 0.869 0.914 17,587,319 0.8979 2.85%
2010-10-21 0 5.270 5.260 5.280 5.080 5.390 1,394,000 7,308,640 5.2429 0.889 0.887 0.890 0.857 0.909 8,265,921 0.8842 3.54%
2010-10-20 0 5.090 5.090 5.130 4.750 5.180 1,548,000 7,747,400 5.0048 0.858 0.858 0.865 0.801 0.874 9,179,086 0.8440 2.83%
2010-10-19 0 4.950 4.950 4.980 4.750 4.960 1,536,000 7,467,580 4.8617 0.835 0.835 0.840 0.801 0.836 9,107,931 0.8199 0.61%
2010-10-18 0 4.920 4.900 4.920 4.430 4.990 2,158,000 10,075,720 4.6690 0.830 0.826 0.830 0.747 0.842 12,796,168 0.7874 9.33%
2010-10-15 0 4.500 4.500 4.520 4.500 4.560 656,000 2,969,780 4.5271 0.759 0.759 0.762 0.759 0.769 3,889,845 0.7635 -1.96%
2010-10-14 0 4.590 4.580 4.590 4.530 4.650 1,466,000 6,733,540 4.5931 0.774 0.772 0.774 0.764 0.784 8,692,856 0.7746 -1.92%
2010-10-13 0 4.680 4.680 4.700 4.470 4.700 3,560,000 16,273,140 4.5711 0.789 0.789 0.793 0.754 0.793 21,109,526 0.7709 4.70%
2010-10-12 0 4.470 4.470 4.480 4.250 4.490 3,404,000 14,997,320 4.4058 0.754 0.754 0.756 0.717 0.757 20,184,502 0.7430 4.44%
2010-10-11 0 4.280 4.260 4.300 4.220 4.350 2,484,000 10,654,880 4.2894 0.722 0.718 0.725 0.712 0.734 14,729,231 0.7234 1.42%
2010-10-08 0 4.220 4.210 4.220 4.080 4.230 1,356,000 5,669,920 4.1814 0.712 0.710 0.712 0.688 0.713 8,040,595 0.7052 1.69%
2010-10-07 0 4.150 4.110 4.150 3.860 4.170 2,362,000 9,565,760 4.0499 0.700 0.693 0.700 0.651 0.703 14,005,815 0.6830 -0.95%
2010-10-06 0 4.190 4.170 4.190 4.080 4.200 1,396,000 5,778,440 4.1393 0.707 0.703 0.707 0.688 0.708 8,277,781 0.6981 -0.24%
2010-10-05 0 4.200 4.180 4.200 4.060 4.310 1,171,000 4,891,940 4.1776 0.708 0.705 0.708 0.685 0.727 6,943,611 0.7045 -1.64%
2010-10-04 0 4.270 4.240 4.290 4.220 4.450 2,093,700 9,061,960 4.3282 0.720 0.715 0.723 0.712 0.750 12,414,892 0.7299 -1.61%
2010-09-30 0 4.340 4.320 4.350 4.030 4.340 1,748,500 7,462,620 4.2680 0.732 0.729 0.734 0.680 0.732 10,367,979 0.7198 3.33%
2010-09-29 0 4.200 4.190 4.220 4.140 4.250 2,339,000 9,813,530 4.1956 0.708 0.707 0.712 0.698 0.717 13,869,433 0.7076 1.45%
2010-09-28 0 4.140 4.140 4.150 4.100 4.360 1,542,000 6,446,540 4.1806 0.698 0.698 0.700 0.691 0.735 9,143,508 0.7050 -3.50%
2010-09-27 0 4.290 4.290 4.310 4.200 4.340 4,048,000 17,321,440 4.2790 0.723 0.723 0.727 0.708 0.732 24,003,192 0.7216 2.39%
2010-09-24 0 4.190 4.190 4.200 4.160 4.280 3,830,000 16,227,600 4.2370 0.707 0.707 0.708 0.702 0.722 22,710,530 0.7145 -0.48%
2010-09-22 0 4.210 4.200 4.230 4.180 4.370 3,094,000 13,112,080 4.2379 0.710 0.708 0.713 0.705 0.737 18,346,313 0.7147 -2.32%
2010-09-21 0 4.310 4.230 4.300 4.220 4.380 3,440,000 14,750,160 4.2878 0.727 0.713 0.725 0.712 0.739 20,397,969 0.7231 4.36%
2010-09-20 0 4.130 4.130 4.140 3.880 4.180 2,660,000 10,943,860 4.1142 0.697 0.697 0.698 0.654 0.705 15,772,848 0.6938 4.82%
2010-09-17 0 3.940 3.940 3.950 3.780 3.960 3,290,000 12,909,080 3.9237 0.664 0.664 0.666 0.637 0.668 19,508,523 0.6617 4.79%
2010-09-16 0 3.760 3.750 3.760 3.700 3.810 1,576,000 5,917,280 3.7546 0.634 0.632 0.634 0.624 0.643 9,345,116 0.6332 0.00%
2010-09-15 0 3.760 3.740 3.760 3.680 3.790 2,944,000 11,029,640 3.7465 0.634 0.631 0.634 0.621 0.639 17,456,867 0.6318 -0.79%
2010-09-14 0 3.790 3.780 3.840 3.720 3.860 2,397,300 9,129,982 3.8084 0.639 0.637 0.648 0.627 0.651 14,215,131 0.6423 -2.07%
2010-09-13 0 3.870 3.860 3.880 3.850 4.000 787,000 3,079,720 3.9132 0.653 0.651 0.654 0.649 0.675 4,666,628 0.6599 -0.26%
2010-09-10 0 3.880 3.840 3.880 3.790 3.920 747,300 2,862,637 3.8306 0.654 0.648 0.654 0.639 0.661 4,431,222 0.6460 -0.77%
2010-09-09 0 3.910 3.910 3.950 3.860 3.980 2,632,000 10,275,600 3.9041 0.659 0.659 0.666 0.651 0.671 15,606,818 0.6584 -0.26%
2010-09-08 0 3.920 3.920 3.940 3.650 3.940 6,675,500 25,687,120 3.8480 0.661 0.661 0.664 0.616 0.664 39,583,327 0.6489 5.38%
2010-09-07 0 3.720 3.710 3.720 3.420 3.730 3,251,000 11,779,280 3.6233 0.627 0.626 0.627 0.577 0.629 19,277,267 0.6110 7.20%
2010-09-06 0 3.470 3.460 3.470 3.460 3.520 1,506,000 5,249,580 3.4858 0.585 0.584 0.585 0.584 0.594 8,930,041 0.5879 -1.70%
2010-09-03 0 3.530 3.530 3.540 3.400 3.570 7,732,000 27,043,720 3.4976 0.595 0.595 0.597 0.573 0.602 45,847,994 0.5899 2.32%
2010-09-02 0 3.450 3.430 3.450 3.380 3.460 2,288,000 7,797,680 3.4081 0.582 0.578 0.582 0.570 0.584 13,567,021 0.5748 -0.29%
2010-09-01 0 3.460 3.450 3.460 3.400 3.520 4,850,000 16,860,860 3.4765 0.584 0.582 0.584 0.573 0.594 28,758,765 0.5863 2.98%
2010-08-31 0 3.360 3.360 3.400 3.280 3.510 2,768,000 9,525,180 3.4412 0.567 0.567 0.573 0.553 0.592 16,413,250 0.5803 0.60%
2010-08-30 0 3.340 3.330 3.340 3.250 3.480 1,268,000 4,272,740 3.3697 0.563 0.562 0.563 0.548 0.587 7,518,786 0.5683 2.77%
2010-08-27 0 3.250 3.250 3.270 3.200 3.300 3,754,000 12,168,720 3.2415 0.548 0.548 0.551 0.540 0.557 22,259,877 0.5467 -0.61%
2010-08-26 0 3.270 3.250 3.270 3.190 3.270 1,095,177 3,532,728 3.2257 0.551 0.548 0.551 0.538 0.551 6,494,008 0.5440 -0.30%
2010-08-25 0 3.280 3.260 3.290 3.160 3.330 1,674,000 5,424,500 3.2404 0.553 0.550 0.555 0.533 0.562 9,926,221 0.5465 0.92%
2010-08-24 0 3.250 3.230 3.250 2.990 3.300 3,700,000 11,918,440 3.2212 0.548 0.545 0.548 0.504 0.557 21,939,676 0.5432 5.52%
2010-08-23 0 3.080 3.080 3.100 3.050 3.150 1,554,000 4,790,760 3.0829 0.519 0.519 0.523 0.514 0.531 9,214,664 0.5199 -2.53%
2010-08-20 0 3.160 3.160 3.170 3.150 3.230 760,000 2,416,780 3.1800 0.533 0.533 0.535 0.531 0.545 4,506,528 0.5363 -1.25%
2010-08-19 0 3.200 3.190 3.200 3.180 3.250 1,334,000 4,285,360 3.2124 0.540 0.538 0.540 0.536 0.548 7,910,143 0.5418 0.31%
2010-08-18 0 3.190 3.190 3.200 3.150 3.290 3,188,000 10,266,240 3.2203 0.538 0.538 0.540 0.531 0.555 18,903,700 0.5431 -1.24%
2010-08-17 0 3.230 3.220 3.240 3.130 3.360 3,470,000 11,286,000 3.2524 0.545 0.543 0.546 0.528 0.567 20,575,859 0.5485 -0.62%
2010-08-16 0 3.250 3.230 3.260 3.050 3.280 5,570,000 17,888,980 3.2117 0.548 0.545 0.550 0.514 0.553 33,028,107 0.5416 5.18%
2010-08-13 0 3.090 3.090 3.100 3.000 3.140 2,936,000 9,026,600 3.0745 0.521 0.521 0.523 0.506 0.530 17,409,430 0.5185 2.66%
2010-08-12 0 3.010 3.010 3.020 2.990 3.040 2,812,000 8,470,840 3.0124 0.508 0.508 0.509 0.504 0.513 16,674,154 0.5080 -1.63%
2010-08-11 0 3.060 3.050 3.060 2.990 3.160 2,934,000 8,986,780 3.0630 0.516 0.514 0.516 0.504 0.533 17,397,570 0.5166 2.00%
2010-08-10 0 3.000 2.990 3.000 2.980 3.020 1,996,000 5,986,060 2.9990 0.506 0.504 0.506 0.503 0.509 11,835,566 0.5058 0.00%
2010-08-09 0 3.000 3.000 3.010 2.980 3.040 1,736,000 5,226,140 3.0104 0.506 0.506 0.508 0.503 0.513 10,293,859 0.5077 0.00%
2010-08-06 0 3.000 2.990 3.000 2.910 3.020 1,109,516 3,306,567 2.9802 0.506 0.504 0.506 0.491 0.509 6,579,033 0.5026 1.35%
2010-08-05 0 2.960 2.960 2.970 2.900 3.000 1,506,000 4,429,860 2.9415 0.499 0.499 0.501 0.489 0.506 8,930,041 0.4961 -0.34%
2010-08-04 0 2.970 2.970 2.990 2.960 3.060 1,280,000 3,835,500 2.9965 0.501 0.501 0.504 0.499 0.516 7,589,942 0.5053 -3.57%
2010-08-03 0 3.080 3.070 3.100 2.970 3.120 4,886,000 14,858,460 3.0410 0.519 0.518 0.523 0.501 0.526 28,972,232 0.5129 -1.60%
2010-08-02 0 3.130 3.130 3.140 3.110 3.230 1,080,000 3,415,920 3.1629 0.528 0.528 0.530 0.524 0.545 6,404,014 0.5334 -2.19%
2010-07-30 0 3.200 3.180 3.210 3.150 3.250 558,000 1,774,400 3.1799 0.540 0.536 0.541 0.531 0.548 3,308,740 0.5363 -1.23%
2010-07-29 0 3.240 3.230 3.240 3.140 3.280 3,164,000 10,232,480 3.2340 0.546 0.545 0.546 0.530 0.553 18,761,388 0.5454 1.57%
2010-07-28 0 3.190 3.180 3.210 2.990 3.220 4,416,000 13,781,800 3.1209 0.538 0.536 0.541 0.504 0.543 26,185,300 0.5263 5.28%
2010-07-27 0 3.030 3.010 3.030 2.900 3.040 3,338,000 9,933,300 2.9758 0.511 0.508 0.511 0.489 0.513 19,793,146 0.5019 1.34%
2010-07-26 0 2.990 2.990 3.000 2.940 3.030 4,104,000 12,274,160 2.9908 0.504 0.504 0.506 0.496 0.511 24,335,252 0.5044 0.34%
2010-07-23 0 2.980 2.980 3.010 2.960 3.080 1,030,000 3,095,940 3.0058 0.503 0.503 0.508 0.499 0.519 6,107,532 0.5069 -2.30%
2010-07-22 0 3.050 3.030 3.060 2.860 3.100 6,006,000 18,088,920 3.0118 0.514 0.511 0.516 0.482 0.523 35,613,431 0.5079 5.17%
2010-07-21 0 2.900 2.900 2.910 2.740 2.910 1,806,000 5,147,560 2.8503 0.489 0.489 0.491 0.462 0.491 10,708,934 0.4807 3.20%
2010-07-20 0 2.810 2.810 2.820 2.770 2.860 1,730,000 4,867,620 2.8137 0.474 0.474 0.476 0.467 0.482 10,258,281 0.4745 3.31%
2010-07-19 0 2.720 2.720 2.760 2.680 2.850 620,000 1,711,220 2.7600 0.459 0.459 0.465 0.452 0.481 3,676,378 0.4655 -2.51%
2010-07-16 0 2.790 2.780 2.790 2.650 2.820 1,322,000 3,651,780 2.7623 0.471 0.469 0.471 0.447 0.476 7,838,987 0.4658 3.72%
2010-07-15 0 2.690 2.660 2.700 2.660 2.700 424,000 1,135,180 2.6773 0.454 0.449 0.455 0.449 0.455 2,514,168 0.4515 -1.82%
2010-07-14 0 2.740 2.720 2.740 2.700 2.780 658,000 1,792,680 2.7244 0.462 0.459 0.462 0.455 0.469 3,901,705 0.4595 0.00%
2010-07-13 0 2.810 2.810 2.820 2.760 2.850 1,404,000 3,939,320 2.8058 0.462 0.462 0.464 0.454 0.469 8,537,906 0.4614 1.81%
2010-07-12 0 2.760 2.750 2.760 2.730 2.790 664,000 1,830,800 2.7572 0.454 0.452 0.454 0.449 0.459 4,037,870 0.4534 -1.08%
2010-07-09 0 2.790 2.780 2.790 2.600 2.800 2,640,000 7,250,340 2.7463 0.459 0.457 0.459 0.428 0.460 16,054,182 0.4516 6.08%
2010-07-08 0 2.630 2.620 2.640 2.570 2.670 1,031,000 2,699,550 2.6184 0.432 0.431 0.434 0.423 0.439 6,269,644 0.4306 3.14%
2010-07-07 0 2.550 2.540 2.550 2.540 2.640 1,416,000 3,632,760 2.5655 0.419 0.418 0.419 0.418 0.434 8,610,879 0.4219 -1.16%
2010-07-06 0 2.580 2.580 2.600 2.530 2.600 1,172,000 3,024,980 2.5810 0.424 0.424 0.428 0.416 0.428 7,127,084 0.4244 1.57%
2010-07-05 0 2.540 2.540 2.550 2.480 2.660 3,294,000 8,331,120 2.5292 0.418 0.418 0.419 0.408 0.437 20,031,240 0.4159 -4.15%
2010-07-02 0 2.650 2.650 2.680 2.630 2.800 1,914,000 5,158,780 2.6953 0.436 0.436 0.441 0.432 0.460 11,639,282 0.4432 -1.85%
2010-06-30 0 2.700 2.700 2.720 2.610 2.720 1,316,000 3,508,580 2.6661 0.444 0.444 0.447 0.429 0.447 8,002,766 0.4384 1.89%
2010-06-29 0 2.650 2.630 2.650 2.600 2.700 3,416,000 9,060,180 2.6523 0.436 0.432 0.436 0.428 0.444 20,773,138 0.4361 -1.85%
2010-06-28 0 2.700 2.700 2.720 2.680 2.820 1,558,000 4,255,800 2.7316 0.444 0.444 0.447 0.441 0.464 9,474,400 0.4492 -3.57%
2010-06-25 0 2.800 2.790 2.810 2.720 2.810 1,818,000 5,007,300 2.7543 0.460 0.459 0.462 0.447 0.462 11,055,493 0.4529 0.00%
2010-06-24 0 2.800 2.790 2.800 2.790 2.900 3,788,000 10,743,620 2.8362 0.460 0.459 0.460 0.459 0.477 23,035,318 0.4664 -3.45%
2010-06-23 0 2.900 2.890 2.900 2.680 2.970 7,752,000 22,235,110 2.8683 0.477 0.475 0.477 0.441 0.488 47,140,916 0.4717 7.01%
2010-06-22 0 2.710 2.700 2.710 2.690 2.830 6,306,000 17,471,840 2.7707 0.446 0.444 0.446 0.442 0.465 38,347,602 0.4556 -4.24%
2010-06-21 0 2.830 2.810 2.830 2.700 2.890 7,168,000 20,076,340 2.8008 0.465 0.462 0.465 0.444 0.475 43,589,536 0.4606 1.43%
2010-06-18 0 2.790 2.770 2.790 2.770 2.920 2,326,000 6,614,980 2.8439 0.459 0.456 0.459 0.456 0.480 14,144,707 0.4677 -1.41%
2010-06-17 0 2.830 2.820 2.840 2.800 2.910 2,070,000 5,880,740 2.8409 0.465 0.464 0.467 0.460 0.479 12,587,938 0.4672 -1.74%
2010-06-15 0 2.880 2.880 2.900 2.830 2.920 2,522,000 7,211,380 2.8594 0.474 0.474 0.477 0.465 0.480 15,336,609 0.4702 -1.71%
2010-06-14 0 2.930 2.930 2.940 2.680 2.970 11,610,000 33,337,860 2.8715 0.482 0.482 0.483 0.441 0.488 70,601,913 0.4722 9.33%
2010-06-11 0 2.680 2.680 2.690 2.540 2.770 9,680,000 25,997,980 2.6857 0.441 0.441 0.442 0.418 0.456 58,865,333 0.4417 8.06%
2010-06-10 0 2.480 2.480 2.490 2.280 2.500 2,766,000 6,683,080 2.4162 0.408 0.408 0.409 0.375 0.411 16,820,404 0.3973 5.08%
2010-06-09 0 2.360 2.350 2.380 2.340 2.470 2,416,000 5,788,960 2.3961 0.388 0.386 0.391 0.385 0.406 14,692,009 0.3940 -4.07%
2010-06-08 0 2.460 2.460 2.480 2.440 2.580 3,218,000 7,995,060 2.4845 0.405 0.405 0.408 0.401 0.424 19,569,075 0.4086 -2.77%
2010-06-07 0 2.530 2.500 2.540 2.390 2.600 8,148,000 20,270,340 2.4878 0.416 0.411 0.418 0.393 0.428 49,549,043 0.4091 2.02%
2010-06-04 0 2.480 2.480 2.490 2.410 2.560 3,743,000 9,300,560 2.4848 0.408 0.408 0.409 0.396 0.421 22,761,668 0.4086 -2.36%
2010-06-03 0 2.540 2.540 2.550 2.490 2.660 6,010,000 15,507,720 2.5803 0.418 0.418 0.419 0.409 0.437 36,547,588 0.4243 -2.31%
2010-06-02 0 2.600 2.580 2.590 2.460 2.640 14,426,000 36,852,460 2.5546 0.428 0.424 0.426 0.405 0.434 87,726,374 0.4201 7.88%
2010-06-01 0 2.410 2.410 2.420 2.150 2.500 21,216,000 49,366,140 2.3268 0.396 0.396 0.398 0.354 0.411 129,017,243 0.3826 19.90%
2010-05-31 0 2.010 2.000 2.010 1.970 2.020 2,322,000 4,644,900 2.0004 0.331 0.329 0.331 0.324 0.332 14,120,383 0.3290 0.50%
2010-05-28 0 2.000 1.990 2.000 1.980 2.060 1,908,000 3,856,020 2.0210 0.329 0.327 0.329 0.326 0.339 11,602,795 0.3323 1.52%
2010-05-27 0 1.970 1.950 1.970 1.910 1.970 926,000 1,806,520 1.9509 0.324 0.321 0.324 0.314 0.324 5,631,126 0.3208 0.00%
2010-05-26 0 1.970 1.950 1.970 1.950 2.000 1,584,000 3,116,060 1.9672 0.324 0.321 0.324 0.321 0.329 9,632,509 0.3235 -1.01%
2010-05-25 0 1.990 1.980 2.000 1.960 2.020 1,406,000 2,786,400 1.9818 0.327 0.326 0.329 0.322 0.332 8,550,068 0.3259 -2.45%
2010-05-24 0 2.040 2.030 2.040 1.900 2.080 2,594,000 5,208,020 2.0077 0.335 0.334 0.335 0.312 0.342 15,774,450 0.3302 7.37%
2010-05-20 0 1.900 1.900 1.940 1.800 1.970 2,918,000 5,527,360 1.8942 0.312 0.312 0.319 0.296 0.324 17,744,736 0.3115 -2.56%
2010-05-19 0 1.950 1.930 1.950 1.900 1.980 1,790,000 3,473,760 1.9406 0.321 0.317 0.321 0.312 0.326 10,885,222 0.3191 0.52%
2010-05-18 0 1.940 1.930 1.950 1.920 1.960 796,801 1,540,474 1.9333 0.319 0.317 0.321 0.316 0.322 4,845,450 0.3179 0.00%
2010-05-17 0 1.940 1.900 1.930 1.860 2.000 1,194,000 2,289,740 1.9177 0.319 0.312 0.317 0.306 0.329 7,260,869 0.3154 -1.52%
2010-05-14 0 1.970 1.940 1.970 1.900 1.970 380,000 743,640 1.9569 0.324 0.319 0.324 0.312 0.324 2,310,829 0.3218 1.55%
2010-05-13 0 1.940 1.940 1.960 1.860 1.970 698,000 1,338,240 1.9172 0.319 0.319 0.322 0.306 0.324 4,244,628 0.3153 2.65%
2010-05-12 0 1.890 1.860 1.890 1.850 1.900 554,000 1,034,660 1.8676 0.311 0.306 0.311 0.304 0.312 3,368,946 0.3071 -1.05%
2010-05-11 0 1.910 1.910 1.930 1.880 1.920 686,000 1,304,060 1.9010 0.314 0.314 0.317 0.309 0.316 4,171,655 0.3126 0.53%
2010-05-10 0 1.900 1.890 1.900 1.860 1.930 917,189 1,738,708 1.8957 0.312 0.311 0.312 0.306 0.317 5,577,545 0.3117 1.06%
2010-05-07 0 1.880 1.860 1.880 1.800 1.930 2,494,000 4,616,960 1.8512 0.309 0.306 0.309 0.296 0.317 15,166,337 0.3044 -3.59%
2010-05-06 0 1.950 1.910 1.950 1.830 2.120 3,824,000 7,479,220 1.9559 0.321 0.314 0.321 0.301 0.349 23,254,239 0.3216 -5.34%
2010-05-05 0 2.060 2.050 2.060 2.000 2.060 1,346,000 2,734,820 2.0318 0.339 0.337 0.339 0.329 0.339 8,185,200 0.3341 -1.44%
2010-05-04 0 2.090 2.080 2.090 2.000 2.200 4,006,000 8,447,200 2.1086 0.344 0.342 0.344 0.329 0.362 24,361,005 0.3468 7.18%
2010-05-03 0 1.950 1.950 1.960 1.910 1.970 404,000 786,420 1.9466 0.321 0.321 0.322 0.314 0.324 2,456,776 0.3201 0.00%
2010-04-30 0 1.950 1.940 1.950 1.920 1.970 900,000 1,743,600 1.9373 0.321 0.319 0.321 0.316 0.324 5,473,017 0.3186 0.52%
2010-04-29 0 1.940 1.930 1.940 1.920 1.990 2,170,000 4,224,280 1.9467 0.319 0.317 0.319 0.316 0.327 13,196,051 0.3201 -2.02%
2010-04-28 0 1.980 1.970 1.980 1.920 2.120 6,451,000 13,161,570 2.0402 0.326 0.324 0.326 0.316 0.349 39,229,366 0.3355 0.00%
2010-04-27 0 1.980 1.980 1.990 1.820 2.010 7,872,000 15,368,360 1.9523 0.326 0.326 0.327 0.299 0.331 47,870,651 0.3210 9.39%
2010-04-26 0 1.810 1.800 1.810 1.760 1.840 1,944,000 3,529,720 1.8157 0.298 0.296 0.298 0.289 0.303 11,821,716 0.2986 2.84%
2010-04-23 0 1.760 1.760 1.780 1.750 1.800 1,840,000 3,288,680 1.7873 0.289 0.289 0.293 0.288 0.296 11,189,278 0.2939 0.57%
2010-04-22 0 1.750 1.760 1.770 1.750 1.790 1,516,000 2,698,260 1.7799 0.288 0.289 0.291 0.288 0.294 9,218,992 0.2927 -1.13%
2010-04-21 0 1.770 1.760 1.780 1.750 1.790 1,528,000 2,711,580 1.7746 0.291 0.289 0.293 0.288 0.294 9,291,966 0.2918 1.14%
2010-04-20 0 1.750 1.750 1.780 1.740 1.780 1,450,000 2,559,620 1.7653 0.288 0.288 0.293 0.286 0.293 8,817,638 0.2903 0.00%
2010-04-19 0 1.750 1.740 1.760 1.720 1.760 1,818,000 3,166,760 1.7419 0.288 0.286 0.289 0.283 0.289 11,055,493 0.2864 0.57%
2010-04-16 0 1.740 1.730 1.750 1.720 1.740 420,000 726,780 1.7304 0.286 0.284 0.288 0.283 0.286 2,554,074 0.2846 0.58%
2010-04-15 0 1.730 1.730 1.740 1.730 1.760 2,181,000 3,792,800 1.7390 0.284 0.284 0.286 0.284 0.289 13,262,943 0.2860 0.00%
2010-04-14 0 1.730 1.730 1.770 1.730 1.780 1,212,000 2,115,700 1.7456 0.284 0.284 0.291 0.284 0.293 7,370,329 0.2871 -1.14%
2010-04-13 0 1.750 1.740 1.770 1.730 1.800 1,446,000 2,549,420 1.7631 0.288 0.286 0.291 0.284 0.296 8,793,313 0.2899 -0.57%
2010-04-12 0 1.760 1.760 1.780 1.760 1.820 1,584,000 2,824,160 1.7829 0.289 0.289 0.293 0.289 0.299 9,632,509 0.2932 -2.22%
2010-04-09 0 1.800 1.790 1.800 1.800 1.830 434,000 788,260 1.8163 0.296 0.294 0.296 0.296 0.301 2,639,210 0.2987 -0.55%
2010-04-08 0 1.810 1.800 1.820 1.800 1.830 1,646,000 2,984,740 1.8133 0.298 0.296 0.299 0.296 0.301 10,009,539 0.2982 -1.09%
2010-04-07 0 1.830 1.830 1.840 1.810 1.870 1,764,000 3,256,900 1.8463 0.301 0.301 0.303 0.298 0.308 10,727,112 0.3036 -1.08%
2010-04-01 0 1.850 1.840 1.860 1.830 1.860 718,000 1,321,620 1.8407 0.304 0.303 0.306 0.301 0.306 4,366,251 0.3027 0.00%
2010-03-31 0 1.850 1.850 1.860 1.840 1.870 456,000 844,700 1.8524 0.304 0.304 0.306 0.303 0.308 2,772,995 0.3046 -1.07%
2010-03-30 0 1.870 1.870 1.880 1.850 1.880 502,000 936,940 1.8664 0.308 0.308 0.309 0.304 0.309 3,052,727 0.3069 -1.06%
2010-03-29 0 1.890 1.860 1.890 1.820 1.900 190,000 354,240 1.8644 0.311 0.306 0.311 0.299 0.312 1,155,415 0.3066 1.07%
2010-03-26 0 1.870 1.870 1.890 1.840 1.900 930,000 1,733,660 1.8642 0.308 0.308 0.311 0.303 0.312 5,655,450 0.3065 1.08%
2010-03-25 0 1.850 1.850 1.860 1.830 1.870 208,000 384,020 1.8463 0.304 0.304 0.306 0.301 0.308 1,264,875 0.3036 -1.07%
2010-03-24 0 1.870 1.860 1.870 1.860 1.900 262,000 492,760 1.8808 0.308 0.306 0.308 0.306 0.312 1,593,256 0.3093 0.00%
2010-03-23 0 1.870 1.860 1.870 1.840 1.870 342,000 636,020 1.8597 0.308 0.306 0.308 0.303 0.308 2,079,746 0.3058 0.00%
2010-03-22 0 1.870 1.870 1.880 1.870 1.910 374,000 706,840 1.8899 0.308 0.308 0.309 0.308 0.314 2,274,342 0.3108 -0.53%
2010-03-19 0 1.880 1.860 1.880 1.840 1.900 694,000 1,287,820 1.8556 0.309 0.306 0.309 0.303 0.312 4,220,304 0.3051 0.00%
2010-03-18 0 1.880 1.880 1.890 1.880 1.950 638,000 1,207,320 1.8924 0.309 0.309 0.311 0.309 0.321 3,879,761 0.3112 -1.05%
2010-03-17 0 1.900 1.890 1.900 1.880 1.930 494,000 940,240 1.9033 0.312 0.311 0.312 0.309 0.317 3,004,078 0.3130 0.00%
2010-03-16 0 1.900 1.880 1.900 1.850 1.970 966,000 1,849,120 1.9142 0.312 0.309 0.312 0.304 0.324 5,874,371 0.3148 2.70%
2010-03-15 0 1.850 1.840 1.850 1.840 1.880 340,000 628,760 1.8493 0.304 0.303 0.304 0.303 0.309 2,067,584 0.3041 -1.60%
2010-03-12 0 1.880 1.880 1.890 1.840 1.920 734,473 1,375,301 1.8725 0.309 0.309 0.311 0.303 0.316 4,466,425 0.3079 -1.05%
2010-03-11 0 1.900 1.890 1.900 1.860 1.950 1,502,000 2,836,240 1.8883 0.312 0.311 0.312 0.306 0.321 9,133,856 0.3105 2.70%
2010-03-10 0 1.850 1.840 1.850 1.840 1.860 672,000 1,243,960 1.8511 0.304 0.303 0.304 0.303 0.306 4,086,519 0.3044 1.09%
2010-03-09 0 1.830 1.820 1.830 1.770 1.840 606,000 1,091,020 1.8004 0.301 0.299 0.301 0.291 0.303 3,685,164 0.2961 2.81%
2010-03-08 0 1.780 1.770 1.780 1.770 1.790 772,000 1,371,080 1.7760 0.293 0.291 0.293 0.291 0.294 4,694,632 0.2921 0.56%
2010-03-05 0 1.770 1.750 1.770 1.740 1.770 884,000 1,548,120 1.7513 0.291 0.288 0.291 0.286 0.291 5,375,718 0.2880 0.57%
2010-03-04 0 1.760 1.740 1.760 1.730 1.760 1,217,000 2,116,950 1.7395 0.289 0.286 0.289 0.284 0.289 7,400,735 0.2860 0.57%
2010-03-03 0 1.750 1.750 1.760 1.750 1.790 142,000 250,620 1.7649 0.288 0.288 0.289 0.288 0.294 863,520 0.2902 -1.13%
2010-03-02 0 1.770 1.740 1.770 1.740 1.770 134,000 234,660 1.7512 0.291 0.286 0.291 0.286 0.291 814,871 0.2880 0.57%
2010-03-01 0 1.760 1.750 1.760 1.750 1.770 396,000 694,180 1.7530 0.289 0.288 0.289 0.288 0.291 2,408,127 0.2883 0.57%
2010-02-26 0 1.750 1.750 1.760 1.750 1.780 428,500 753,620 1.7587 0.288 0.288 0.289 0.288 0.293 2,605,764 0.2892 -0.57%
2010-02-25 0 1.760 1.740 1.760 1.730 1.760 892,000 1,552,620 1.7406 0.289 0.286 0.289 0.284 0.289 5,424,367 0.2862 4.14%
2010-02-24 0 1.690 1.690 1.710 1.690 1.700 178,000 301,660 1.6947 0.278 0.278 0.281 0.278 0.280 1,082,441 0.2787 -1.17%
2010-02-23 0 1.710 1.710 1.720 1.690 1.720 257,000 440,730 1.7149 0.281 0.281 0.283 0.278 0.283 1,562,850 0.2820 0.59%
2010-02-22 0 1.700 1.700 1.710 1.660 1.720 268,000 454,300 1.6951 0.280 0.280 0.281 0.273 0.283 1,629,743 0.2788 0.00%
2010-02-19 0 1.700 1.670 1.700 1.670 1.710 235,000 395,970 1.6850 0.280 0.275 0.280 0.275 0.281 1,429,065 0.2771 0.00%
2010-02-18 0 1.700 1.690 1.700 1.700 1.720 78,000 133,300 1.7090 0.280 0.278 0.280 0.280 0.283 474,328 0.2810 0.00%
2010-02-17 0 1.700 1.700 1.710 1.650 1.730 638,000 1,084,480 1.6998 0.280 0.280 0.281 0.271 0.284 3,879,761 0.2795 -2.30%
2010-02-12 0 1.740 1.720 1.740 1.700 1.740 254,000 437,720 1.7233 0.286 0.283 0.286 0.280 0.286 1,544,607 0.2834 1.16%
2010-02-11 0 1.720 1.700 1.730 1.700 1.780 72,000 123,120 1.7100 0.283 0.280 0.284 0.280 0.293 437,841 0.2812 2.38%
2010-02-10 0 1.680 1.680 1.700 1.680 1.700 78,000 131,840 1.6903 0.276 0.276 0.280 0.276 0.280 474,328 0.2780 -1.18%
2010-02-09 0 1.700 1.700 1.720 1.650 1.700 604,000 1,014,160 1.6791 0.280 0.280 0.283 0.271 0.280 3,673,002 0.2761 -2.30%
2010-02-08 0 1.740 1.690 1.740 1.650 1.740 648,000 1,082,260 1.6702 0.286 0.278 0.286 0.271 0.286 3,940,572 0.2746 2.35%
2010-02-05 0 1.700 1.670 1.700 1.620 1.700 514,000 849,760 1.6532 0.280 0.275 0.280 0.266 0.280 3,125,701 0.2719 -0.58%
2010-02-04 0 1.710 1.670 1.710 1.680 1.720 700,000 1,187,600 1.6966 0.281 0.275 0.281 0.276 0.283 4,256,791 0.2790 1.18%
2010-02-03 0 1.690 1.680 1.700 1.670 1.690 324,000 543,660 1.6780 0.278 0.276 0.280 0.275 0.278 1,970,286 0.2759 2.42%
2010-02-02 0 1.650 1.650 1.670 1.620 1.670 644,000 1,065,560 1.6546 0.271 0.271 0.275 0.266 0.275 3,916,247 0.2721 0.61%
2010-02-01 0 1.640 1.630 1.640 1.620 1.640 436,000 710,100 1.6287 0.270 0.268 0.270 0.266 0.270 2,651,372 0.2678 0.00%
2010-01-29 0 1.640 1.640 1.650 1.620 1.640 433,000 704,460 1.6269 0.270 0.270 0.271 0.266 0.270 2,633,129 0.2675 0.00%
2010-01-28 0 1.640 1.640 1.650 1.630 1.660 458,000 753,800 1.6459 0.270 0.270 0.271 0.268 0.273 2,785,157 0.2706 0.61%
2010-01-27 0 1.630 1.630 1.650 1.610 1.680 1,366,000 2,251,000 1.6479 0.268 0.268 0.271 0.265 0.276 8,306,823 0.2710 -2.40%
2010-01-26 0 1.670 1.660 1.670 1.660 1.700 1,281,000 2,149,530 1.6780 0.275 0.273 0.275 0.273 0.280 7,789,927 0.2759 -1.76%
2010-01-25 0 1.700 1.700 1.710 1.670 1.730 459,000 783,560 1.7071 0.280 0.280 0.281 0.275 0.284 2,791,238 0.2807 0.00%
2010-01-22 0 1.700 1.690 1.710 1.630 1.710 1,052,000 1,758,040 1.6711 0.280 0.278 0.281 0.268 0.281 6,397,348 0.2748 -1.73%
2010-01-21 0 1.730 1.730 1.740 1.730 1.770 642,000 1,119,320 1.7435 0.284 0.284 0.286 0.284 0.291 3,904,085 0.2867 -1.14%
2010-01-20 0 1.750 1.750 1.770 1.730 1.770 604,000 1,057,380 1.7506 0.288 0.288 0.291 0.284 0.291 3,673,002 0.2879 -0.57%
2010-01-19 0 1.760 1.740 1.760 1.710 1.760 442,000 769,580 1.7411 0.289 0.286 0.289 0.281 0.289 2,687,859 0.2863 1.15%
2010-01-18 0 1.740 1.730 1.740 1.720 1.770 388,000 675,920 1.7421 0.286 0.284 0.286 0.283 0.291 2,359,478 0.2865 -0.57%
2010-01-15 0 1.750 1.730 1.760 1.710 1.800 810,000 1,418,140 1.7508 0.288 0.284 0.289 0.281 0.296 4,925,715 0.2879 1.16%
2010-01-14 0 1.730 1.730 1.740 1.730 1.790 1,264,000 2,226,960 1.7618 0.284 0.284 0.286 0.284 0.294 7,686,548 0.2897 -2.26%
2010-01-13 0 1.770 1.770 1.780 1.760 1.800 1,244,000 2,212,660 1.7787 0.291 0.291 0.293 0.289 0.296 7,564,925 0.2925 -2.75%
2010-01-12 0 1.820 1.820 1.830 1.790 1.820 642,000 1,160,280 1.8073 0.299 0.299 0.301 0.294 0.299 3,904,085 0.2972 -0.55%
2010-01-11 0 1.830 1.820 1.830 1.790 1.850 1,434,000 2,612,400 1.8218 0.301 0.299 0.301 0.294 0.304 8,720,340 0.2996 0.00%
2010-01-08 0 1.830 1.830 1.840 1.800 1.840 720,000 1,311,500 1.8215 0.301 0.301 0.303 0.296 0.303 4,378,413 0.2995 1.67%
2010-01-07 0 1.800 1.790 1.800 1.790 1.890 1,922,000 3,470,520 1.8057 0.296 0.294 0.296 0.294 0.311 11,687,931 0.2969 0.56%
2010-01-06 0 1.790 1.780 1.790 1.790 1.890 1,126,000 2,039,160 1.8110 0.294 0.293 0.294 0.294 0.311 6,847,352 0.2978 -3.76%
2010-01-05 0 1.860 1.860 1.870 1.760 1.860 1,408,000 2,557,100 1.8161 0.306 0.306 0.308 0.289 0.306 8,562,230 0.2986 4.49%
2010-01-04 0 1.780 1.770 1.790 1.740 1.810 1,372,000 2,424,900 1.7674 0.293 0.291 0.294 0.286 0.298 8,343,310 0.2906 -1.66%
2009-12-31 0 1.810 1.800 1.810 1.730 1.810 658,000 1,178,700 1.7913 0.298 0.296 0.298 0.284 0.298 4,001,383 0.2946 4.62%
2009-12-30 0 1.730 1.730 1.750 1.710 1.760 892,500 1,551,415 1.7383 0.284 0.284 0.288 0.281 0.289 5,427,408 0.2858 1.17%
2009-12-29 0 1.710 1.710 1.730 1.690 1.730 384,000 655,200 1.7063 0.281 0.281 0.284 0.278 0.284 2,335,154 0.2806 -1.16%
2009-12-28 0 1.730 1.710 1.730 1.680 1.730 796,000 1,354,860 1.7021 0.284 0.281 0.284 0.276 0.284 4,840,579 0.2799 2.98%
2009-12-24 0 1.680 1.670 1.680 1.670 1.720 1,120,000 1,893,160 1.6903 0.276 0.275 0.276 0.275 0.283 6,810,865 0.2780 0.60%
2009-12-23 0 1.670 1.660 1.670 1.650 1.680 222,000 369,320 1.6636 0.275 0.273 0.275 0.271 0.276 1,350,011 0.2736 -1.18%
2009-12-22 0 1.690 1.640 1.690 1.620 1.690 633,000 1,041,540 1.6454 0.278 0.270 0.278 0.266 0.278 3,849,355 0.2706 6.96%
2009-12-21 0 1.580 1.590 1.600 1.570 1.610 1,218,000 1,941,660 1.5941 0.260 0.261 0.263 0.258 0.265 7,406,816 0.2621 -1.86%
2009-12-18 0 1.610 1.620 1.630 1.580 1.700 3,868,000 6,276,480 1.6227 0.265 0.266 0.268 0.260 0.280 23,521,809 0.2668 -6.94%
2009-12-17 0 1.730 1.710 1.730 1.670 1.850 1,764,000 3,091,800 1.7527 0.284 0.281 0.284 0.275 0.304 10,727,112 0.2882 -2.81%
2009-12-16 0 1.780 1.770 1.780 1.750 1.850 1,946,000 3,483,880 1.7903 0.293 0.291 0.293 0.288 0.304 11,833,878 0.2944 -3.78%
2009-12-15 0 1.850 1.850 1.860 1.810 1.860 1,744,000 3,226,540 1.8501 0.304 0.304 0.306 0.298 0.306 10,605,490 0.3042 -0.54%
2009-12-14 0 1.860 1.850 1.860 1.800 1.950 3,532,000 6,594,880 1.8672 0.306 0.304 0.306 0.296 0.321 21,478,549 0.3070 -4.62%
2009-12-11 0 1.950 1.950 1.960 1.920 2.000 1,171,100 2,305,535 1.9687 0.321 0.321 0.322 0.316 0.329 7,121,611 0.3237 0.52%
2009-12-10 0 1.940 1.920 1.940 1.880 2.050 3,296,000 6,450,880 1.9572 0.319 0.316 0.319 0.309 0.337 20,043,403 0.3218 -4.43%
2009-12-09 0 2.030 2.020 2.030 2.000 2.040 1,608,000 3,250,220 2.0213 0.334 0.332 0.334 0.329 0.335 9,778,456 0.3324 -0.49%
2009-12-08 0 2.040 2.030 2.040 1.960 2.050 3,648,000 7,379,040 2.0228 0.335 0.334 0.335 0.322 0.337 22,183,960 0.3326 -1.92%
2009-12-07 0 2.080 2.070 2.080 1.900 2.190 9,634,000 20,013,020 2.0773 0.342 0.340 0.342 0.312 0.360 58,585,601 0.3416 15.56%
2009-12-04 0 1.800 1.790 1.810 1.780 1.810 712,000 1,280,340 1.7982 0.296 0.294 0.298 0.293 0.298 4,329,764 0.2957 -0.55%
2009-12-03 0 1.810 1.810 1.820 1.760 1.830 709,000 1,262,080 1.7801 0.298 0.298 0.299 0.289 0.301 4,311,521 0.2927 2.26%
2009-12-02 0 1.800 1.790 1.800 1.800 1.860 1,325,000 2,439,270 1.8410 0.291 0.289 0.291 0.291 0.301 8,194,064 0.2977 0.00%
2009-12-01 0 1.800 1.800 1.810 1.680 1.810 1,960,000 3,470,680 1.7708 0.291 0.291 0.293 0.272 0.293 12,121,031 0.2863 7.78%
2009-11-30 0 1.670 1.660 1.670 1.590 1.680 1,348,000 2,226,680 1.6518 0.270 0.268 0.270 0.257 0.272 8,336,301 0.2671 7.05%
2009-11-27 0 1.560 1.550 1.560 1.550 1.600 1,628,000 2,561,100 1.5732 0.252 0.251 0.252 0.251 0.259 10,067,877 0.2544 -3.70%
2009-11-26 0 1.620 1.610 1.630 1.600 1.630 696,000 1,121,260 1.6110 0.262 0.260 0.264 0.259 0.264 4,304,203 0.2605 -0.61%
2009-11-25 0 1.630 1.620 1.630 1.600 1.630 280,000 453,080 1.6181 0.264 0.262 0.264 0.259 0.264 1,731,576 0.2617 0.62%
2009-11-24 0 1.620 1.610 1.620 1.600 1.650 1,160,000 1,860,640 1.6040 0.262 0.260 0.262 0.259 0.267 7,173,671 0.2594 0.62%
2009-11-23 0 1.610 1.600 1.610 1.580 1.640 990,000 1,596,100 1.6122 0.260 0.259 0.260 0.255 0.265 6,122,357 0.2607 -0.62%
2009-11-20 0 1.620 1.600 1.630 1.570 1.670 520,046 846,595 1.6279 0.262 0.259 0.264 0.254 0.270 3,216,068 0.2632 1.25%
2009-11-19 0 1.600 1.590 1.600 1.530 1.630 1,091,000 1,733,840 1.5892 0.259 0.257 0.259 0.247 0.264 6,746,962 0.2570 2.56%
2009-11-18 0 1.560 1.550 1.560 1.530 1.570 2,404,000 3,735,880 1.5540 0.252 0.251 0.252 0.247 0.254 14,866,816 0.2513 3.31%
2009-11-17 0 1.510 1.510 1.530 1.460 1.520 3,760,000 5,614,200 1.4931 0.244 0.244 0.247 0.236 0.246 23,252,590 0.2414 3.42%
2009-11-16 0 1.460 1.450 1.460 1.410 1.740 6,434,000 9,612,080 1.4940 0.236 0.234 0.236 0.228 0.281 39,789,139 0.2416 -12.05%
2009-11-13 0 1.660 1.650 1.680 1.600 1.680 708,500 1,160,420 1.6379 0.268 0.267 0.272 0.259 0.272 4,381,505 0.2648 3.75%
2009-11-12 0 1.600 1.590 1.610 1.570 1.650 510,000 816,480 1.6009 0.259 0.257 0.260 0.254 0.267 3,153,942 0.2589 -1.84%
2009-11-11 0 1.630 1.610 1.630 1.600 1.680 770,000 1,245,620 1.6177 0.264 0.260 0.264 0.259 0.272 4,761,834 0.2616 -1.81%
2009-11-10 0 1.660 1.660 1.680 1.630 1.700 824,000 1,370,720 1.6635 0.268 0.268 0.272 0.264 0.275 5,095,780 0.2690 -2.35%
2009-11-09 0 1.700 1.690 1.700 1.500 1.740 5,224,000 8,626,780 1.6514 0.275 0.273 0.275 0.243 0.281 32,306,258 0.2670 14.09%
2009-11-06 0 1.490 1.460 1.490 1.450 1.520 694,000 1,016,900 1.4653 0.241 0.236 0.241 0.234 0.246 4,291,834 0.2369 -1.97%
2009-11-05 0 1.520 1.490 1.520 1.460 1.520 648,000 964,500 1.4884 0.246 0.241 0.246 0.236 0.246 4,007,361 0.2407 0.66%
2009-11-04 0 1.510 1.470 1.510 1.350 1.520 3,279,000 4,791,190 1.4612 0.244 0.238 0.244 0.218 0.246 20,277,990 0.2363 11.03%
2009-11-03 0 1.360 1.340 1.360 1.320 1.380 606,000 824,800 1.3611 0.220 0.217 0.220 0.213 0.223 3,747,625 0.2201 -0.73%
2009-11-02 0 1.370 1.370 1.390 1.360 1.430 296,000 412,700 1.3943 0.222 0.222 0.225 0.220 0.231 1,830,523 0.2255 -4.86%
2009-10-30 0 1.440 1.440 1.450 1.390 1.460 1,534,000 2,201,160 1.4349 0.233 0.233 0.234 0.225 0.236 9,486,562 0.2320 5.88%
2009-10-29 0 1.360 1.330 1.360 1.310 1.380 812,000 1,091,280 1.3439 0.220 0.215 0.220 0.212 0.223 5,021,570 0.2173 0.74%
2009-10-28 0 1.350 1.330 1.350 1.250 1.440 1,794,000 2,439,640 1.3599 0.218 0.215 0.218 0.202 0.233 11,094,454 0.2199 5.47%
2009-10-27 0 1.280 1.280 1.290 1.210 1.300 1,594,000 2,017,680 1.2658 0.207 0.207 0.209 0.196 0.210 9,857,614 0.2047 3.23%
2009-10-23 0 1.240 1.220 1.240 1.220 1.250 636,000 784,960 1.2342 0.201 0.197 0.201 0.197 0.202 3,933,151 0.1996 1.64%
2009-10-22 0 1.220 1.190 1.220 1.160 1.220 596,000 712,640 1.1957 0.197 0.192 0.197 0.188 0.197 3,685,783 0.1933 2.52%
2009-10-21 0 1.190 1.190 1.200 1.180 1.200 982,000 1,164,760 1.1861 0.192 0.192 0.194 0.191 0.194 6,072,884 0.1918 -0.83%
2009-10-20 0 1.200 1.200 1.210 1.190 1.220 616,000 745,540 1.2103 0.194 0.194 0.196 0.192 0.197 3,809,467 0.1957 -1.64%
2009-10-19 0 1.220 1.220 1.230 1.200 1.220 676,000 816,960 1.2085 0.197 0.197 0.199 0.194 0.197 4,180,519 0.1954 0.00%
2009-10-16 0 1.220 1.220 1.230 1.200 1.250 798,000 975,480 1.2224 0.197 0.197 0.199 0.194 0.202 4,934,991 0.1977 1.67%
2009-10-15 0 1.200 1.200 1.220 1.190 1.220 1,390,000 1,678,790 1.2078 0.194 0.194 0.197 0.192 0.197 8,596,037 0.1953 0.84%
2009-10-14 0 1.190 1.190 1.210 1.180 1.260 2,108,000 2,570,800 1.2195 0.192 0.192 0.196 0.191 0.204 13,036,292 0.1972 0.85%
2009-10-13 0 1.180 1.170 1.200 1.170 1.240 2,596,000 3,120,100 1.2019 0.191 0.189 0.194 0.189 0.201 16,054,182 0.1943 0.00%
2009-10-12 0 1.180 1.180 1.190 1.070 1.240 4,350,000 5,161,220 1.1865 0.191 0.191 0.192 0.173 0.201 26,901,268 0.1919 11.32%
2009-10-09 0 1.060 1.060 1.070 1.060 1.080 656,000 701,980 1.0701 0.171 0.171 0.173 0.171 0.175 4,056,835 0.1730 -0.93%
2009-10-08 0 1.070 1.050 1.070 1.030 1.090 1,228,000 1,311,560 1.0680 0.173 0.170 0.173 0.167 0.176 7,594,197 0.1727 2.88%
2009-10-07 0 1.040 1.020 1.040 1.040 1.060 272,000 286,580 1.0536 0.168 0.165 0.168 0.168 0.171 1,682,102 0.1704 1.96%
2009-10-06 0 1.020 1.020 1.040 1.020 1.060 68,000 70,680 1.0394 0.165 0.165 0.168 0.165 0.171 420,526 0.1681 0.00%
2009-10-05 0 1.020 1.010 1.040 1.010 1.030 126,000 127,860 1.0148 0.165 0.163 0.168 0.163 0.167 779,209 0.1641 0.99%
2009-10-02 0 1.010 1.010 1.020 1.010 1.020 242,000 245,260 1.0135 0.163 0.163 0.165 0.163 0.165 1,496,576 0.1639 -1.94%
2009-09-30 0 1.030 1.020 1.040 1.030 1.030 74,000 76,220 1.0300 0.167 0.165 0.168 0.167 0.167 457,631 0.1666 0.98%
2009-09-29 0 1.020 1.020 1.030 1.020 1.030 58,000 59,460 1.0252 0.165 0.165 0.167 0.165 0.167 358,684 0.1658 -0.97%
2009-09-28 0 1.030 1.020 1.030 1.020 1.030 84,000 86,080 1.0248 0.167 0.165 0.167 0.165 0.167 519,473 0.1657 0.00%
2009-09-25 0 1.030 1.020 1.030 1.030 1.030 38,000 39,140 1.0300 0.167 0.165 0.167 0.167 0.167 235,000 0.1666 -0.96%
2009-09-24 0 1.040 1.020 1.040 1.010 1.040 148,000 150,320 1.0157 0.168 0.165 0.168 0.163 0.168 915,262 0.1642 0.00%
2009-09-23 0 1.040 1.040 1.050 1.010 1.040 34,000 34,880 1.0259 0.168 0.168 0.170 0.163 0.168 210,263 0.1659 0.97%
2009-09-22 0 1.030 1.020 1.030 1.010 1.030 230,000 233,400 1.0148 0.167 0.165 0.167 0.163 0.167 1,422,366 0.1641 0.98%
2009-09-21 0 1.020 1.020 1.030 1.020 1.040 374,000 384,220 1.0273 0.165 0.165 0.167 0.165 0.168 2,312,891 0.1661 -0.97%
2009-09-18 0 1.030 1.030 1.060 1.030 1.030 24,000 24,720 1.0300 0.167 0.167 0.171 0.167 0.167 148,421 0.1666 -1.90%
2009-09-17 0 1.050 1.050 1.060 1.010 1.090 2,028,000 2,126,780 1.0487 0.170 0.170 0.171 0.163 0.176 12,541,557 0.1696 0.96%
2009-09-16 0 1.040 1.040 1.050 1.010 1.050 692,000 714,320 1.0323 0.168 0.168 0.170 0.163 0.170 4,279,466 0.1669 0.97%
2009-09-15 0 1.030 1.020 1.040 1.010 1.030 64,000 65,260 1.0197 0.167 0.165 0.168 0.163 0.167 395,789 0.1649 1.98%
2009-09-14 0 1.010 1.010 1.020 1.010 1.010 120,000 121,200 1.0100 0.163 0.163 0.165 0.163 0.163 742,104 0.1633 -0.98%
2009-09-11 0 1.020 1.020 1.040 1.000 1.060 1,080,000 1,116,580 1.0339 0.165 0.165 0.168 0.162 0.171 6,678,935 0.1672 0.99%
2009-09-10 0 1.010 1.000 1.020 1.000 1.010 206,000 207,760 1.0085 0.163 0.162 0.165 0.162 0.163 1,273,945 0.1631 0.00%
2009-09-09 0 1.010 1.000 1.010 1.000 1.010 308,000 308,200 1.0006 0.163 0.162 0.163 0.162 0.163 1,904,733 0.1618 1.00%
2009-09-08 0 1.000 0.990 1.010 0.970 1.000 296,000 294,200 0.9939 0.162 0.160 0.163 0.157 0.162 1,830,523 0.1607 4.17%
2009-09-07 0 0.960 0.960 1.020 0.960 1.020 156,000 156,320 1.0021 0.155 0.155 0.165 0.155 0.165 964,735 0.1620 -4.00%
2009-09-04 0 1.000 1.000 1.020 1.000 1.000 32,000 32,420 1.0131 0.162 0.162 0.165 0.162 0.162 197,894 0.1638 -1.96%
2009-09-03 0 1.020 1.000 1.020 1.000 1.020 360,000 365,500 1.0153 0.165 0.162 0.165 0.162 0.165 2,226,312 0.1642 3.03%
2009-09-02 0 0.990 0.990 1.020 0.980 0.990 52,000 52,060 1.0012 0.160 0.160 0.165 0.158 0.160 321,578 0.1619 -1.00%
2009-09-01 0 1.000 0.990 1.000 0.990 1.010 458,000 459,960 1.0043 0.162 0.160 0.162 0.160 0.163 2,832,363 0.1624 0.00%
2009-08-31 0 1.000 1.000 1.010 0.980 1.010 1,636,000 1,628,280 0.9953 0.162 0.162 0.163 0.158 0.163 10,117,350 0.1609 -0.99%
2009-08-28 0 1.010 1.010 1.020 1.010 1.030 208,000 212,880 1.0235 0.163 0.163 0.165 0.163 0.167 1,286,313 0.1655 -2.88%
2009-08-27 0 1.040 1.030 1.040 1.030 1.050 247,000 255,310 1.0336 0.168 0.167 0.168 0.167 0.170 1,527,497 0.1671 -0.95%
2009-08-26 0 1.050 1.020 1.050 1.020 1.050 702,000 728,580 1.0379 0.170 0.165 0.170 0.165 0.170 4,341,308 0.1678 2.94%
2009-08-25 0 1.020 1.010 1.020 1.010 1.020 248,000 252,560 1.0184 0.165 0.163 0.165 0.163 0.165 1,533,681 0.1647 0.00%
2009-08-24 0 1.020 1.000 1.020 1.000 1.020 1,314,000 1,326,980 1.0099 0.165 0.162 0.165 0.162 0.165 8,126,038 0.1633 4.08%
2009-08-21 0 0.980 0.970 0.980 0.970 0.990 156,000 151,360 0.9703 0.158 0.157 0.158 0.157 0.160 964,735 0.1569 1.03%
2009-08-20 0 0.970 0.950 0.970 0.940 0.970 1,298,000 1,237,760 0.9536 0.157 0.154 0.157 0.152 0.157 8,027,091 0.1542 1.04%
2009-08-19 0 0.960 0.960 0.970 0.960 1.040 252,000 245,520 0.9743 0.155 0.155 0.157 0.155 0.168 1,558,418 0.1575 -2.04%
2009-08-18 0 0.980 0.960 0.980 0.960 0.980 150,000 144,200 0.9613 0.158 0.155 0.158 0.155 0.158 927,630 0.1554 -1.01%
2009-08-17 0 0.990 0.980 1.000 0.970 1.000 794,000 780,760 0.9833 0.160 0.158 0.162 0.157 0.162 4,910,254 0.1590 -3.88%
2009-08-14 0 1.030 1.020 1.030 1.020 1.050 76,000 77,880 1.0247 0.167 0.165 0.167 0.165 0.170 469,999 0.1657 -0.96%
2009-08-13 0 1.040 1.030 1.040 1.020 1.040 512,000 527,660 1.0306 0.168 0.167 0.168 0.165 0.168 3,166,310 0.1666 0.00%
2009-08-12 0 1.040 1.020 1.040 1.020 1.080 1,430,000 1,492,240 1.0435 0.168 0.165 0.168 0.165 0.175 8,843,405 0.1687 0.00%
2009-08-11 0 1.040 1.030 1.040 1.020 1.050 542,000 560,060 1.0333 0.168 0.167 0.168 0.165 0.170 3,351,836 0.1671 0.00%
2009-08-10 0 1.040 1.030 1.060 1.030 1.040 278,000 287,340 1.0336 0.168 0.167 0.171 0.167 0.168 1,719,207 0.1671 0.00%
2009-08-07 0 1.040 1.030 1.040 1.030 1.070 700,000 730,220 1.0432 0.168 0.167 0.168 0.167 0.173 4,328,940 0.1687 0.00%
2009-08-06 0 1.040 1.030 1.040 1.030 1.050 332,000 344,720 1.0383 0.168 0.167 0.168 0.167 0.170 2,053,154 0.1679 -0.95%
2009-08-05 0 1.050 1.050 1.060 1.050 1.070 568,000 601,000 1.0581 0.170 0.170 0.171 0.170 0.173 3,512,625 0.1711 -1.87%
2009-08-04 0 1.070 1.060 1.070 1.060 1.100 1,336,000 1,448,860 1.0845 0.173 0.171 0.173 0.171 0.178 8,262,090 0.1754 0.00%
2009-08-03 0 1.070 1.060 1.070 1.070 1.120 3,340,000 3,654,000 1.0940 0.173 0.171 0.173 0.173 0.181 20,655,226 0.1769 1.90%
2009-07-31 0 1.050 1.050 1.060 1.030 1.070 1,842,000 1,945,420 1.0561 0.170 0.170 0.171 0.167 0.173 11,391,295 0.1708 3.96%
2009-07-30 0 1.010 1.000 1.010 1.000 1.020 1,606,000 1,612,540 1.0041 0.163 0.162 0.163 0.162 0.165 9,931,824 0.1624 -0.98%
2009-07-29 0 1.020 1.010 1.020 1.000 1.030 910,000 917,960 1.0087 0.165 0.163 0.165 0.162 0.167 5,627,622 0.1631 0.00%
2009-07-28 0 1.020 1.020 1.030 1.000 1.030 1,142,000 1,157,920 1.0139 0.165 0.165 0.167 0.162 0.167 7,062,356 0.1640 5.15%
2009-07-27 0 0.970 0.970 0.990 0.960 1.010 3,402,000 3,375,200 0.9921 0.157 0.157 0.160 0.155 0.163 21,038,647 0.1604 -3.96%
2009-07-24 0 1.010 1.010 1.040 1.010 1.080 1,444,000 1,505,020 1.0423 0.163 0.163 0.168 0.163 0.175 8,929,984 0.1685 -3.81%
2009-07-23 0 1.050 1.040 1.050 1.010 1.080 4,056,000 4,207,580 1.0374 0.170 0.168 0.170 0.163 0.175 25,083,113 0.1677 1.94%
2009-07-22 0 1.030 1.010 1.030 1.020 1.070 1,206,000 1,250,220 1.0367 0.167 0.163 0.167 0.165 0.173 7,458,145 0.1676 3.00%
2009-07-21 0 1.000 0.990 1.010 0.980 1.000 631,000 627,790 0.9949 0.162 0.160 0.163 0.158 0.162 3,902,230 0.1609 0.00%
2009-07-20 0 1.000 1.000 1.010 0.980 1.080 2,802,000 2,805,980 1.0014 0.162 0.162 0.163 0.158 0.175 17,328,127 0.1619 -4.76%
2009-07-17 0 1.050 1.040 1.050 0.980 1.060 3,546,000 3,682,220 1.0384 0.170 0.168 0.170 0.158 0.171 21,929,171 0.1679 3.96%
2009-07-16 0 1.010 0.970 1.010 0.930 1.010 2,014,000 1,934,560 0.9606 0.163 0.157 0.163 0.150 0.163 12,454,978 0.1553 5.21%
2009-07-15 0 0.960 0.950 0.970 0.950 0.980 344,000 334,100 0.9712 0.155 0.154 0.157 0.154 0.158 2,127,365 0.1570 0.00%
2009-07-14 0 0.960 0.940 0.970 0.930 0.960 368,000 348,200 0.9462 0.155 0.152 0.157 0.150 0.155 2,275,785 0.1530 1.59%
2009-07-13 0 0.990 0.990 1.000 0.980 1.010 522,000 521,100 0.9983 0.153 0.153 0.154 0.151 0.156 3,381,874 0.1541 -1.98%
2009-07-10 0 1.010 1.000 1.010 0.990 1.010 382,000 383,360 1.0036 0.156 0.154 0.156 0.153 0.156 2,474,858 0.1549 0.00%
2009-07-09 0 1.010 1.000 1.010 1.000 1.040 877,000 893,970 1.0194 0.156 0.154 0.156 0.154 0.161 5,681,807 0.1573 0.00%
2009-07-08 0 1.010 0.990 1.010 0.930 1.010 2,466,000 2,396,480 0.9718 0.156 0.153 0.156 0.144 0.156 15,976,438 0.1500 2.02%
2009-07-07 0 0.990 0.980 0.990 0.990 1.040 1,101,000 1,116,200 1.0138 0.153 0.151 0.153 0.153 0.161 7,133,032 0.1565 0.00%
2009-07-06 0 0.990 0.980 1.000 0.960 1.010 1,436,000 1,418,660 0.9879 0.153 0.151 0.154 0.148 0.156 9,303,392 0.1525 2.06%
2009-07-03 0 0.970 0.960 0.980 0.950 0.970 598,000 571,300 0.9554 0.150 0.148 0.151 0.147 0.150 3,874,254 0.1475 1.04%
2009-07-02 0 0.960 0.950 0.970 0.960 0.960 246,000 236,160 0.9600 0.148 0.147 0.150 0.148 0.148 1,593,757 0.1482 1.05%
2009-06-30 0 0.950 0.930 0.950 0.940 0.980 1,074,000 1,026,900 0.9561 0.147 0.144 0.147 0.145 0.151 6,958,108 0.1476 -2.06%
2009-06-29 0 0.970 0.960 0.970 0.950 0.970 1,294,000 1,243,380 0.9609 0.150 0.148 0.150 0.147 0.150 8,383,419 0.1483 2.11%
2009-06-26 0 0.950 0.940 0.950 0.950 0.970 2,234,000 2,132,700 0.9547 0.147 0.145 0.147 0.147 0.150 14,473,383 0.1474 0.00%
2009-06-25 0 0.950 0.950 0.960 0.950 0.980 3,218,000 3,086,800 0.9592 0.147 0.147 0.148 0.147 0.151 20,848,409 0.1481 -3.06%
2009-06-24 0 0.980 0.970 0.980 0.970 0.990 1,436,000 1,406,320 0.9793 0.151 0.150 0.151 0.150 0.153 9,303,392 0.1512 -1.01%
2009-06-23 0 0.990 0.990 1.000 0.980 1.000 1,242,000 1,226,300 0.9874 0.153 0.153 0.154 0.151 0.154 8,046,527 0.1524 -2.94%
2009-06-22 0 1.020 1.010 1.020 0.980 1.020 1,706,000 1,708,280 1.0013 0.157 0.156 0.157 0.151 0.157 11,052,637 0.1546 4.08%
2009-06-19 0 0.980 0.970 0.990 0.950 0.980 586,000 571,500 0.9753 0.151 0.150 0.153 0.147 0.151 3,796,509 0.1505 2.08%
2009-06-18 0 0.960 0.960 0.980 0.940 0.970 1,100,000 1,048,880 0.9535 0.148 0.148 0.151 0.145 0.150 7,126,554 0.1472 -1.03%
2009-06-17 0 0.970 0.960 0.970 0.960 0.980 884,000 856,980 0.9694 0.150 0.148 0.150 0.148 0.151 5,727,158 0.1496 0.00%
2009-06-16 0 0.970 0.970 0.980 0.970 1.000 2,080,000 2,030,100 0.9760 0.150 0.150 0.151 0.150 0.154 13,475,665 0.1506 -4.90%
2009-06-15 0 1.020 1.010 1.020 1.000 1.040 1,272,000 1,296,200 1.0190 0.157 0.156 0.157 0.154 0.161 8,240,888 0.1573 0.99%
2009-06-12 0 1.010 1.010 1.020 1.010 1.050 1,920,000 1,956,180 1.0188 0.156 0.156 0.157 0.156 0.162 12,439,075 0.1573 -0.98%
2009-06-11 0 1.020 1.020 1.030 1.010 1.060 1,456,000 1,501,420 1.0312 0.157 0.157 0.159 0.156 0.164 9,432,966 0.1592 -2.86%
2009-06-10 0 1.050 1.040 1.060 1.030 1.060 1,392,000 1,454,000 1.0445 0.162 0.161 0.164 0.159 0.164 9,018,330 0.1612 1.94%
2009-06-09 0 1.030 1.030 1.050 1.010 1.070 1,612,000 1,674,380 1.0387 0.159 0.159 0.162 0.156 0.165 10,443,640 0.1603 -4.63%
2009-06-08 0 1.080 1.070 1.080 1.050 1.110 3,112,000 3,342,980 1.0742 0.167 0.165 0.167 0.162 0.171 20,161,668 0.1658 -3.57%
2009-06-05 0 1.120 1.110 1.120 1.110 1.160 906,500 1,020,255 1.1255 0.173 0.171 0.173 0.171 0.179 5,872,928 0.1737 0.00%
2009-06-04 0 1.120 1.110 1.120 1.100 1.150 1,572,000 1,744,260 1.1096 0.173 0.171 0.173 0.170 0.178 10,184,493 0.1713 -0.88%
2009-06-03 0 1.130 1.130 1.140 1.030 1.170 5,136,000 5,736,500 1.1169 0.174 0.174 0.176 0.159 0.181 33,274,527 0.1724 15.31%
2009-06-02 0 0.980 0.970 0.980 0.950 1.050 6,054,000 5,960,920 0.9846 0.151 0.150 0.151 0.147 0.162 39,221,960 0.1520 -6.67%
2009-06-01 0 1.050 1.050 1.060 1.030 1.080 2,090,000 2,200,420 1.0528 0.162 0.162 0.164 0.159 0.167 13,540,452 0.1625 -0.94%
2009-05-29 0 1.060 1.050 1.060 1.030 1.070 1,746,000 1,828,340 1.0472 0.164 0.162 0.164 0.159 0.165 11,311,784 0.1616 -2.75%
2009-05-27 0 1.090 1.060 1.090 1.060 1.160 1,756,000 1,983,640 1.1296 0.168 0.164 0.168 0.164 0.179 11,376,571 0.1744 0.00%
2009-05-26 0 1.090 1.090 1.100 1.000 1.100 3,563,000 3,810,900 1.0696 0.168 0.168 0.170 0.154 0.170 23,083,555 0.1651 7.92%
2009-05-25 0 1.010 1.000 1.020 0.920 1.010 3,350,000 3,235,820 0.9659 0.156 0.154 0.157 0.142 0.156 21,703,595 0.1491 8.60%
2009-05-22 0 0.930 0.920 0.930 0.890 0.940 1,601,800 1,466,454 0.9155 0.144 0.142 0.144 0.137 0.145 10,377,558 0.1413 -1.06%
2009-05-21 0 0.940 0.940 0.960 0.860 0.960 2,188,000 2,001,280 0.9147 0.145 0.145 0.148 0.133 0.148 14,175,363 0.1412 9.30%
2009-05-20 0 0.860 0.860 0.900 0.850 0.950 1,206,000 1,086,940 0.9013 0.133 0.133 0.139 0.131 0.147 7,813,294 0.1391 -7.53%
2009-05-19 0 0.930 0.910 0.930 0.890 0.950 4,476,000 4,116,080 0.9196 0.144 0.140 0.144 0.137 0.147 28,998,595 0.1419 6.90%
2009-05-18 0 0.870 0.880 0.890 0.810 0.880 3,110,000 2,669,440 0.8583 0.134 0.136 0.137 0.125 0.136 20,148,711 0.1325 4.82%
2009-05-15 0 0.830 0.810 0.840 0.760 0.850 2,704,000 2,174,800 0.8043 0.128 0.125 0.130 0.117 0.131 17,518,365 0.1241 9.21%
2009-05-14 0 0.760 0.750 0.770 0.750 0.760 766,000 579,300 0.7563 0.117 0.116 0.119 0.116 0.117 4,962,673 0.1167 1.33%
2009-05-13 0 0.750 0.750 0.760 0.730 0.760 1,282,000 960,100 0.7489 0.116 0.116 0.117 0.113 0.117 8,305,674 0.1156 1.35%
2009-05-12 0 0.740 0.720 0.750 0.720 0.760 692,000 512,380 0.7404 0.114 0.111 0.116 0.111 0.117 4,483,250 0.1143 -1.33%
2009-05-11 0 0.750 0.750 0.760 0.730 0.770 1,016,000 764,420 0.7524 0.116 0.116 0.117 0.113 0.119 6,582,344 0.1161 1.35%
2009-05-08 0 0.740 0.730 0.740 0.710 0.810 5,130,000 3,802,200 0.7412 0.114 0.113 0.114 0.110 0.125 33,235,655 0.1144 -6.33%
2009-05-07 0 0.790 0.760 0.790 0.740 0.840 1,940,000 1,510,380 0.7785 0.122 0.117 0.122 0.114 0.130 12,568,649 0.1202 -1.25%
2009-05-06 0 0.800 0.790 0.800 0.790 0.810 592,000 471,300 0.7961 0.123 0.122 0.123 0.122 0.125 3,835,382 0.1229 1.27%
2009-05-05 0 0.790 0.810 0.840 0.790 0.840 226,000 184,600 0.8168 0.122 0.125 0.130 0.122 0.130 1,464,183 0.1261 -3.66%
2009-05-04 0 0.820 0.810 0.820 0.760 0.820 518,000 412,320 0.7960 0.127 0.125 0.127 0.117 0.127 3,355,959 0.1229 6.49%
2009-04-30 0 0.770 0.750 0.780 0.750 0.820 252,000 193,040 0.7660 0.119 0.116 0.120 0.116 0.127 1,632,629 0.1182 0.00%
2009-04-29 0 0.770 0.760 0.770 0.750 0.780 270,000 205,760 0.7621 0.119 0.117 0.119 0.116 0.120 1,749,245 0.1176 2.67%
2009-04-28 0 0.750 0.730 0.750 0.730 0.770 234,000 174,320 0.7450 0.116 0.113 0.116 0.113 0.119 1,516,012 0.1150 -2.60%
2009-04-27 0 0.770 0.760 0.770 0.740 0.800 262,600 197,860 0.7535 0.119 0.117 0.119 0.114 0.123 1,701,303 0.1163 -3.75%
2009-04-24 0 0.800 0.800 0.840 0.800 0.880 610,000 509,260 0.8349 0.123 0.123 0.130 0.123 0.136 3,951,998 0.1289 0.00%
2009-04-23 0 0.800 0.800 0.820 0.750 0.800 1,290,000 993,800 0.7704 0.123 0.123 0.127 0.116 0.123 8,357,504 0.1189 5.26%
2009-04-22 0 0.760 0.760 0.810 0.760 0.810 156,000 120,500 0.7724 0.117 0.117 0.125 0.117 0.125 1,010,675 0.1192 -6.17%
2009-04-21 0 0.810 0.800 0.830 0.800 0.870 926,000 761,680 0.8225 0.125 0.123 0.128 0.123 0.134 5,999,262 0.1270 -4.71%
2009-04-20 0 0.850 0.850 0.870 0.850 0.940 190,000 167,900 0.8837 0.131 0.131 0.134 0.131 0.145 1,230,950 0.1364 -2.30%
2009-04-17 0 0.870 0.860 0.870 0.820 0.890 898,000 768,700 0.8560 0.134 0.133 0.134 0.127 0.137 5,817,859 0.1321 8.75%
2009-04-16 0 0.800 0.790 0.800 0.770 0.800 460,000 361,800 0.7865 0.123 0.122 0.123 0.119 0.123 2,980,195 0.1214 2.56%
2009-04-15 0 0.780 0.760 0.780 0.750 0.800 658,000 506,620 0.7699 0.120 0.117 0.120 0.116 0.123 4,262,975 0.1188 4.00%
2009-04-14 0 0.750 0.740 0.750 0.730 0.770 655,100 489,865 0.7478 0.116 0.114 0.116 0.113 0.119 4,244,187 0.1154 8.70%
2009-04-09 0 0.690 0.690 0.730 0.690 0.730 298,000 210,000 0.7047 0.107 0.107 0.113 0.107 0.113 1,930,648 0.1088 -2.82%
2009-04-08 0 0.710 0.690 0.710 0.740 0.740 52,000 38,480 0.7400 0.110 0.107 0.110 0.114 0.114 336,892 0.1142 -1.39%
2009-04-07 0 0.720 0.710 0.720 0.720 0.740 90,000 64,920 0.7213 0.111 0.110 0.111 0.111 0.114 583,082 0.1113 -1.37%
2009-04-06 0 0.730 0.730 0.740 0.700 0.720 96,000 67,940 0.7077 0.113 0.113 0.114 0.108 0.111 621,954 0.1092 4.29%
2009-04-03 0 0.700 0.700 0.720 0.700 0.730 230,000 161,300 0.7013 0.108 0.108 0.111 0.108 0.113 1,490,098 0.1082 -1.41%
2009-04-02 0 0.710 0.700 0.710 0.680 0.750 248,000 177,840 0.7171 0.110 0.108 0.110 0.105 0.116 1,606,714 0.1107 4.41%
2009-04-01 0 0.680 0.680 0.700 0.670 0.710 356,000 243,380 0.6837 0.105 0.105 0.108 0.103 0.110 2,306,412 0.1055 -2.86%
2009-03-31 0 0.700 0.680 0.700 0.680 0.720 358,000 249,200 0.6961 0.108 0.105 0.108 0.105 0.111 2,319,369 0.1074 2.94%
2009-03-30 0 0.680 0.660 0.680 0.660 0.680 230,000 153,400 0.6670 0.105 0.102 0.105 0.102 0.105 1,490,098 0.1029 3.03%
2009-03-27 0 0.660 0.650 0.660 0.660 0.700 336,000 228,140 0.6790 0.102 0.100 0.102 0.102 0.108 2,176,838 0.1048 0.00%
2009-03-26 0 0.660 0.660 0.700 0.650 0.740 1,160,000 781,480 0.6737 0.102 0.102 0.108 0.100 0.114 7,515,275 0.1040 -1.49%
2009-03-25 0 0.670 0.670 0.680 0.650 0.720 995,000 677,960 0.6814 0.103 0.103 0.105 0.100 0.111 6,446,292 0.1052 3.08%
2009-03-24 0 0.650 0.630 0.650 0.620 0.670 646,000 420,680 0.6512 0.100 0.097 0.100 0.096 0.103 4,185,231 0.1005 6.56%
2009-03-23 0 0.610 0.590 0.620 0.610 0.620 84,000 51,340 0.6112 0.094 0.091 0.096 0.094 0.096 544,210 0.0943 -3.17%
2009-03-20 0 0.630 0.600 0.630 - - 0 0 - 0.097 0.093 0.097 - - 0 - 0.00%
2009-03-19 0 0.630 0.620 0.630 0.610 0.630 210,000 128,940 0.6140 0.097 0.096 0.097 0.094 0.097 1,360,524 0.0948 6.78%
2009-03-18 0 0.590 0.590 0.600 0.590 0.600 140,000 82,840 0.5917 0.091 0.091 0.093 0.091 0.093 907,016 0.0913 -1.67%
2009-03-17 0 0.600 0.590 0.600 0.600 0.600 30,000 18,000 0.6000 0.093 0.091 0.093 0.093 0.093 194,361 0.0926 0.00%
2009-03-16 0 0.600 0.590 0.600 0.600 0.610 780,000 473,080 0.6065 0.093 0.091 0.093 0.093 0.094 5,053,374 0.0936 -3.23%
2009-03-13 0 0.620 0.610 0.650 0.610 0.620 122,000 75,040 0.6151 0.096 0.094 0.100 0.094 0.096 790,400 0.0949 0.00%
2009-03-12 0 0.620 0.600 0.620 0.620 0.620 30,000 18,600 0.6200 0.096 0.093 0.096 0.096 0.096 194,361 0.0957 0.00%
2009-03-11 0 0.620 0.610 0.640 - - 0 0 - 0.096 0.094 0.099 - - 0 - 0.00%
2009-03-10 0 0.620 0.620 0.630 0.600 0.620 100,000 61,000 0.6100 0.096 0.096 0.097 0.093 0.096 647,869 0.0942 1.64%
2009-03-09 0 0.610 0.610 0.650 0.610 0.610 50,000 30,500 0.6100 0.094 0.094 0.100 0.094 0.094 323,934 0.0942 -1.61%
2009-03-06 0 0.620 0.600 0.660 0.620 0.640 36,000 22,640 0.6289 0.096 0.093 0.102 0.096 0.099 233,233 0.0971 -7.46%
2009-03-05 0 0.670 0.650 0.670 0.670 0.690 286,000 194,200 0.6790 0.103 0.100 0.103 0.103 0.107 1,852,904 0.1048 0.00%
2009-03-04 0 0.670 0.640 0.670 0.590 0.680 736,000 461,680 0.6273 0.103 0.099 0.103 0.091 0.105 4,768,312 0.0968 6.35%
2009-03-03 0 0.630 0.610 0.630 0.570 0.630 220,000 130,340 0.5925 0.097 0.094 0.097 0.088 0.097 1,425,311 0.0914 3.28%
2009-03-02 0 0.610 0.590 0.620 0.570 0.610 404,000 235,580 0.5831 0.094 0.091 0.096 0.088 0.094 2,617,389 0.0900 0.00%
2009-02-27 0 0.610 0.610 0.660 0.610 0.660 290,000 181,040 0.6243 0.094 0.094 0.102 0.094 0.102 1,878,819 0.0964 -4.69%
2009-02-26 0 0.640 0.630 0.650 0.640 0.650 147,000 94,970 0.6461 0.099 0.097 0.100 0.099 0.100 952,367 0.0997 -3.03%
2009-02-25 0 0.660 0.650 0.660 0.650 0.660 66,000 43,120 0.6533 0.102 0.100 0.102 0.100 0.102 427,593 0.1008 -1.49%
2009-02-24 0 0.670 0.640 0.690 - - 0 0 - 0.103 0.099 0.107 - - 0 - 0.00%
2009-02-23 0 0.670 0.660 0.700 0.670 0.670 30,000 20,100 0.6700 0.103 0.102 0.108 0.103 0.103 194,361 0.1034 3.08%
2009-02-20 0 0.650 0.650 0.700 0.650 0.650 2,000 1,300 0.6500 0.100 0.100 0.108 0.100 0.100 12,957 0.1003 -7.14%
2009-02-19 0 0.700 0.680 0.700 0.670 0.700 80,000 53,660 0.6708 0.108 0.105 0.108 0.103 0.108 518,295 0.1035 4.48%
2009-02-18 0 0.670 0.660 0.670 0.660 0.670 20,000 13,300 0.6650 0.103 0.102 0.103 0.102 0.103 129,574 0.1026 0.00%
2009-02-17 0 0.670 0.660 0.680 0.650 0.700 564,000 375,700 0.6661 0.103 0.102 0.105 0.100 0.108 3,653,978 0.1028 -6.94%
2009-02-16 0 0.720 0.680 0.720 - - 0 0 - 0.111 0.105 0.111 - - 0 - 0.00%
2009-02-13 0 0.720 0.700 0.740 0.660 0.750 672,000 484,760 0.7214 0.111 0.108 0.114 0.102 0.116 4,353,676 0.1113 2.86%
2009-02-12 0 0.700 0.670 0.700 0.690 0.710 428,000 298,080 0.6964 0.108 0.103 0.108 0.107 0.110 2,772,877 0.1075 2.94%
2009-02-11 0 0.680 0.640 0.680 0.620 0.680 266,000 175,500 0.6598 0.105 0.099 0.105 0.096 0.105 1,723,330 0.1018 3.03%
2009-02-10 0 0.660 0.620 0.660 0.580 0.660 702,000 437,620 0.6234 0.102 0.096 0.102 0.090 0.102 4,548,037 0.0962 6.45%
2009-02-09 0 0.620 0.620 0.660 0.610 0.620 82,000 50,520 0.6161 0.096 0.096 0.102 0.094 0.096 531,252 0.0951 -6.06%
2009-02-06 0 0.660 0.630 0.660 0.630 0.660 412,000 267,820 0.6500 0.102 0.097 0.102 0.097 0.102 2,669,218 0.1003 10.00%
2009-02-05 0 0.600 0.600 0.640 0.600 0.600 10,000 6,000 0.6000 0.093 0.093 0.099 0.093 0.093 64,787 0.0926 -3.23%
2009-02-04 0 0.620 0.580 0.620 0.610 0.620 152,000 93,220 0.6133 0.096 0.090 0.096 0.094 0.096 984,760 0.0947 5.08%
2009-02-03 0 0.590 0.570 0.590 0.560 0.590 400,000 227,600 0.5690 0.091 0.088 0.091 0.086 0.091 2,591,474 0.0878 3.51%
2009-02-02 0 0.570 0.570 0.580 0.550 0.590 130,000 74,640 0.5742 0.088 0.088 0.090 0.085 0.091 842,229 0.0886 -1.72%
2009-01-30 0 0.580 0.580 0.600 0.550 0.580 4,000 2,260 0.5650 0.090 0.090 0.093 0.085 0.090 25,915 0.0872 0.00%
2009-01-29 0 0.580 0.580 0.590 0.550 0.600 200,000 114,120 0.5706 0.090 0.090 0.091 0.085 0.093 1,295,737 0.0881 3.57%
2009-01-23 0 0.560 0.560 0.570 0.550 0.570 136,000 76,680 0.5638 0.086 0.086 0.088 0.085 0.088 881,101 0.0870 -1.75%
2009-01-22 0 0.570 0.570 0.600 0.550 0.570 178,000 101,020 0.5675 0.088 0.088 0.093 0.085 0.088 1,153,206 0.0876 -1.72%
2009-01-21 0 0.580 0.580 0.600 0.580 0.590 158,000 92,140 0.5832 0.090 0.090 0.093 0.090 0.091 1,023,632 0.0900 -10.77%
2009-01-20 0 0.650 0.650 0.700 0.600 0.630 26,000 15,740 0.6054 0.100 0.100 0.108 0.093 0.097 168,446 0.0934 3.17%
2009-01-19 0 0.630 0.600 0.700 - - 0 0 - 0.097 0.093 0.108 - - 0 - 0.00%
2009-01-16 0 0.630 0.610 0.630 0.600 0.640 306,000 187,420 0.6125 0.097 0.094 0.097 0.093 0.099 1,982,478 0.0945 -3.08%
2009-01-15 0 0.650 0.600 0.650 - - 0 0 - 0.100 0.093 0.100 - - 0 - 0.00%
2009-01-14 0 0.650 0.620 0.700 - - 0 0 - 0.100 0.096 0.108 - - 0 - 0.00%
2009-01-13 0 0.650 0.630 0.650 0.660 0.660 4,000 2,640 0.6600 0.100 0.097 0.100 0.102 0.102 25,915 0.1019 0.00%
2009-01-12 0 0.650 0.650 0.680 0.650 0.790 812,000 560,120 0.6898 0.100 0.100 0.105 0.100 0.122 5,260,692 0.1065 -5.80%
2009-01-09 0 0.690 0.670 0.690 0.560 0.690 3,060,000 1,958,960 0.6402 0.107 0.103 0.107 0.086 0.107 19,824,777 0.0988 23.21%
2009-01-08 0 0.560 0.540 0.560 0.530 0.560 1,888,000 1,031,680 0.5464 0.086 0.083 0.086 0.082 0.086 12,231,758 0.0843 1.82%
2009-01-07 0 0.550 0.550 0.560 0.550 0.560 386,000 214,100 0.5547 0.085 0.085 0.086 0.085 0.086 2,500,772 0.0856 -3.51%
2009-01-06 0 0.570 0.560 0.570 0.550 0.580 628,000 353,740 0.5633 0.088 0.086 0.088 0.085 0.090 4,068,614 0.0869 1.79%
2009-01-05 0 0.560 0.550 0.560 0.550 0.560 424,000 235,620 0.5557 0.086 0.085 0.086 0.085 0.086 2,746,963 0.0858 3.70%
2009-01-02 0 0.540 0.530 0.540 0.530 0.540 118,000 63,040 0.5342 0.083 0.082 0.083 0.082 0.083 764,485 0.0825 1.89%
2008-12-31 0 0.530 0.530 0.540 - - 0 0 - 0.082 0.082 0.083 - - 0 - 0.00%
2008-12-30 0 0.530 0.520 0.540 0.520 0.530 80,000 42,000 0.5250 0.082 0.080 0.083 0.080 0.082 518,295 0.0810 1.92%
2008-12-29 0 0.520 0.520 0.540 0.500 0.520 16,000 8,160 0.5100 0.080 0.080 0.083 0.077 0.080 103,659 0.0787 4.00%
2008-12-24 0 0.500 0.500 0.510 0.500 0.500 88,000 44,000 0.5000 0.077 0.077 0.079 0.077 0.077 570,124 0.0772 -1.96%
2008-12-23 0 0.510 0.510 0.530 0.510 0.510 54,000 27,540 0.5100 0.079 0.079 0.082 0.079 0.079 349,849 0.0787 2.00%
2008-12-22 0 0.500 0.500 0.530 0.490 0.500 80,000 39,660 0.4958 0.077 0.077 0.082 0.076 0.077 518,295 0.0765 -7.41%
2008-12-19 0 0.540 0.520 0.540 0.530 0.540 236,000 126,140 0.5345 0.083 0.080 0.083 0.082 0.083 1,528,970 0.0825 8.00%
2008-12-18 0 0.500 0.500 0.520 0.500 0.500 10,000 5,000 0.5000 0.077 0.077 0.080 0.077 0.077 64,787 0.0772 0.00%
2008-12-17 0 0.500 0.500 0.520 0.490 0.500 444,000 220,470 0.4966 0.077 0.077 0.080 0.076 0.077 2,876,536 0.0766 -1.96%
2008-12-16 0 0.510 0.500 0.510 0.510 0.510 80,000 40,800 0.5100 0.079 0.077 0.079 0.079 0.079 518,295 0.0787 -1.92%
2008-12-15 0 0.520 0.520 0.530 0.520 0.520 140,000 73,700 0.5264 0.080 0.080 0.082 0.080 0.080 907,016 0.0813 0.00%
2008-12-12 0 0.520 0.510 0.520 0.520 0.550 600,000 327,600 0.5460 0.080 0.079 0.080 0.080 0.085 3,887,211 0.0843 0.00%
2008-12-11 0 0.520 0.500 0.520 0.520 0.520 20,000 10,400 0.5200 0.080 0.077 0.080 0.080 0.080 129,574 0.0803 -1.89%
2008-12-10 0 0.530 0.500 0.530 0.490 0.530 148,000 73,920 0.4995 0.082 0.077 0.082 0.076 0.082 958,845 0.0771 3.92%
2008-12-09 0 0.510 0.510 0.530 0.510 0.520 230,000 118,200 0.5139 0.079 0.079 0.082 0.079 0.080 1,490,098 0.0793 -3.77%
2008-12-08 0 0.530 0.520 0.540 0.520 0.530 210,000 111,200 0.5295 0.082 0.080 0.083 0.080 0.082 1,360,524 0.0817 -1.85%
2008-12-05 0 0.540 0.490 0.540 0.490 0.540 56,000 27,880 0.4979 0.083 0.076 0.083 0.076 0.083 362,806 0.0768 0.00%
2008-12-04 0 0.540 0.500 0.540 0.540 0.560 148,000 81,920 0.5535 0.083 0.077 0.083 0.083 0.086 958,845 0.0854 5.88%
2008-12-03 0 0.540 0.530 0.540 0.540 0.540 100,000 54,000 0.5400 0.079 0.077 0.079 0.079 0.079 685,978 0.0787 8.00%
2008-12-02 0 0.500 0.500 0.550 0.500 0.500 82,000 41,000 0.5000 0.073 0.073 0.080 0.073 0.073 562,502 0.0729 -9.09%
2008-12-01 0 0.550 0.540 0.550 0.540 0.550 80,000 43,600 0.5450 0.080 0.079 0.080 0.079 0.080 548,783 0.0794 0.00%
2008-11-28 0 0.550 0.530 0.550 0.550 0.550 20,000 11,000 0.5500 0.080 0.077 0.080 0.080 0.080 137,196 0.0802 0.00%
2008-11-27 0 0.550 0.540 0.550 0.540 0.550 248,000 136,300 0.5496 0.080 0.079 0.080 0.079 0.080 1,701,227 0.0801 1.85%
2008-11-26 0 0.540 0.530 0.540 0.510 0.540 1,400,000 733,300 0.5238 0.079 0.077 0.079 0.074 0.079 9,603,698 0.0764 0.00%
2008-11-25 0 0.540 0.530 0.540 0.530 0.550 572,000 310,620 0.5430 0.079 0.077 0.079 0.077 0.080 3,923,797 0.0792 0.00%
2008-11-24 0 0.540 0.530 0.540 0.540 0.550 380,000 205,400 0.5405 0.079 0.077 0.079 0.079 0.080 2,606,718 0.0788 -3.57%
2008-11-21 0 0.560 0.540 0.580 0.540 0.560 192,000 104,880 0.5463 0.082 0.079 0.085 0.079 0.082 1,317,079 0.0796 3.70%
2008-11-20 0 0.540 0.540 0.560 0.540 0.540 144,000 77,760 0.5400 0.079 0.079 0.082 0.079 0.079 987,809 0.0787 0.00%
2008-11-19 0 0.540 0.540 0.560 0.540 0.580 1,796,000 988,500 0.5504 0.079 0.079 0.082 0.079 0.085 12,320,173 0.0802 -1.82%
2008-11-18 0 0.550 0.530 0.550 0.550 0.580 1,702,000 939,380 0.5519 0.080 0.077 0.080 0.080 0.085 11,675,353 0.0805 0.00%
2008-11-17 0 0.550 0.500 0.600 - - 0 0 - 0.080 0.073 0.087 - - 0 - 0.00%
2008-11-14 0 0.550 0.500 0.570 - - 0 0 - 0.080 0.073 0.083 - - 0 - 0.00%
2008-11-13 0 0.550 0.435 0.600 - - 0 0 - 0.080 0.063 0.087 - - 0 - 0.00%
2008-11-12 0 0.550 0.405 0.550 0.550 0.550 4,000 2,200 0.5500 0.080 0.059 0.080 0.080 0.080 27,439 0.0802 19.57%
2008-11-11 0 0.460 0.450 0.550 0.460 0.550 10,000 5,140 0.5140 0.067 0.066 0.080 0.067 0.080 68,598 0.0749 -17.86%
2008-11-10 0 0.560 0.480 0.560 - - 0 0 - 0.082 0.070 0.082 - - 0 - 0.00%
2008-11-07 0 0.560 0.470 0.560 - - 0 0 - 0.082 0.069 0.082 - - 0 - -1.75%
2008-11-06 0 0.570 0.500 0.620 0.570 0.570 160,000 91,200 0.5700 0.083 0.073 0.090 0.083 0.083 1,097,565 0.0831 0.00%
2008-11-05 0 0.570 0.570 0.650 0.570 0.570 40,000 22,800 0.5700 0.083 0.083 0.095 0.083 0.083 274,391 0.0831 7.55%
2008-11-04 0 0.530 0.500 0.530 0.530 0.530 10,000 5,300 0.5300 0.077 0.073 0.077 0.077 0.077 68,598 0.0773 0.00%
2008-11-03 0 0.530 0.530 0.570 - - 5,222,300 2,663,373 0.5100 0.077 0.077 0.083 - - 35,823,851 0.0743 3.92%
2008-10-31 0 0.510 0.420 0.510 0.440 0.510 116,000 56,660 0.4884 0.074 0.061 0.074 0.064 0.074 795,735 0.0712 15.91%
2008-10-30 0 0.440 0.365 0.440 0.435 0.440 260,000 114,100 0.4388 0.064 0.053 0.064 0.063 0.064 1,783,544 0.0640 0.00%
2008-10-29 0 0.440 0.350 0.440 0.440 0.440 50,000 22,000 0.4400 0.064 0.051 0.064 0.064 0.064 342,989 0.0641 3.53%
2008-10-28 0 0.425 0.350 0.425 0.350 0.425 220,000 78,250 0.3557 0.062 0.051 0.062 0.051 0.062 1,509,153 0.0519 6.25%
2008-10-27 0 0.400 0.400 - 0.400 0.450 800,000 320,540 0.4007 0.058 0.058 - 0.058 0.066 5,487,827 0.0584 0.00%
2008-10-24 0 0.400 0.400 0.430 0.400 0.440 390,000 160,720 0.4121 0.058 0.058 0.063 0.058 0.064 2,675,316 0.0601 -11.11%
2008-10-23 0 0.450 0.420 0.500 0.450 0.500 560,000 277,600 0.4957 0.066 0.061 0.073 0.066 0.073 3,841,479 0.0723 -6.25%
2008-10-22 0 0.480 0.480 0.500 0.480 0.580 324,000 167,940 0.5183 0.070 0.070 0.073 0.070 0.085 2,222,570 0.0756 -17.24%
2008-10-21 0 0.580 0.580 0.600 0.580 0.600 132,000 78,880 0.5976 0.085 0.085 0.087 0.085 0.087 905,492 0.0871 -3.33%
2008-10-20 0 0.600 0.600 0.630 0.600 0.630 22,000 13,260 0.6027 0.087 0.087 0.092 0.087 0.092 150,915 0.0879 -4.76%
2008-10-17 0 0.630 0.580 0.630 - - 0 0 - 0.092 0.085 0.092 - - 0 - 0.00%
2008-10-16 0 0.630 0.630 0.640 0.630 0.630 12,063,700 7,840,245 0.6499 0.092 0.092 0.093 0.092 0.092 82,754,380 0.0947 -3.08%
2008-10-15 0 0.650 0.610 0.700 - - 0 0 - 0.095 0.089 0.102 - - 0 - 0.00%
2008-10-14 0 0.650 0.650 0.680 0.650 0.650 10,000 6,500 0.6500 0.095 0.095 0.099 0.095 0.095 68,598 0.0948 1.56%
2008-10-13 0 0.640 0.640 0.700 0.630 0.630 90,000 56,700 0.6300 0.093 0.093 0.102 0.092 0.092 617,381 0.0918 1.59%
2008-10-10 0 0.630 0.630 0.680 0.630 0.660 448,000 289,860 0.6470 0.092 0.092 0.099 0.092 0.096 3,073,183 0.0943 -10.00%
2008-10-09 0 0.700 0.670 0.700 0.700 0.700 102,000 71,400 0.7000 0.102 0.098 0.102 0.102 0.102 699,698 0.1020 0.00%
2008-10-08 0 0.700 0.670 0.700 0.670 0.700 206,000 142,300 0.6908 0.102 0.098 0.102 0.098 0.102 1,413,116 0.1007 -6.67%
2008-10-06 0 0.750 0.740 0.780 0.730 0.750 372,000 277,140 0.7450 0.109 0.108 0.114 0.106 0.109 2,551,840 0.1086 -5.06%
2008-10-03 0 0.790 0.760 0.820 0.780 0.790 132,000 103,360 0.7830 0.115 0.111 0.120 0.114 0.115 905,492 0.1141 0.00%
2008-10-02 0 0.790 0.790 0.810 0.790 0.790 20,000 15,800 0.7900 0.115 0.115 0.118 0.115 0.115 137,196 0.1152 0.00%
2008-09-30 0 0.790 0.790 0.850 0.790 0.790 18,000 14,220 0.7900 0.115 0.115 0.124 0.115 0.115 123,476 0.1152 0.00%
2008-09-29 0 0.790 0.760 0.840 - - 0 0 - 0.115 0.111 0.122 - - 0 - 0.00%
2008-09-26 0 0.790 0.750 0.800 0.730 0.790 330,000 247,540 0.7501 0.115 0.109 0.117 0.106 0.115 2,263,729 0.1094 3.95%
2008-09-25 0 0.760 0.760 0.850 0.760 0.760 108,000 82,080 0.7600 0.111 0.111 0.124 0.111 0.111 740,857 0.1108 0.00%
2008-09-24 0 0.760 0.760 0.830 0.750 0.750 218,000 163,500 0.7500 0.111 0.111 0.121 0.109 0.109 1,495,433 0.1093 -2.56%
2008-09-23 0 0.780 0.750 0.800 0.780 0.780 100,000 78,000 0.7800 0.114 0.109 0.117 0.114 0.114 685,978 0.1137 0.00%
2008-09-22 0 0.780 0.720 0.830 - - 0 0 - 0.114 0.105 0.121 - - 0 - 0.00%
2008-09-19 0 0.780 0.750 0.800 0.750 0.780 40,000 30,900 0.7725 0.114 0.109 0.117 0.109 0.114 274,391 0.1126 0.00%
2008-09-18 0 0.780 0.710 0.790 0.700 0.780 266,000 187,020 0.7031 0.114 0.104 0.115 0.102 0.114 1,824,703 0.1025 1.30%
2008-09-17 0 0.770 0.760 0.770 0.770 0.770 186,000 143,220 0.7700 0.112 0.111 0.112 0.112 0.112 1,275,920 0.1122 0.00%
2008-09-16 0 0.770 0.770 0.810 0.750 0.820 492,000 393,200 0.7992 0.112 0.112 0.118 0.109 0.120 3,375,014 0.1165 -8.33%
2008-09-12 0 0.840 0.830 0.850 0.840 0.840 70,000 58,800 0.8400 0.122 0.121 0.124 0.122 0.122 480,185 0.1225 0.00%
2008-09-11 0 0.840 0.800 0.840 0.840 0.840 4,000 3,360 0.8400 0.122 0.117 0.122 0.122 0.122 27,439 0.1225 0.00%
2008-09-10 0 0.840 0.840 0.890 0.830 0.850 96,000 80,440 0.8379 0.122 0.122 0.130 0.121 0.124 658,539 0.1221 -6.67%
2008-09-09 0 0.900 0.850 0.900 0.900 0.900 2,650,000 2,385,000 0.9000 0.131 0.124 0.131 0.131 0.131 18,178,428 0.1312 0.00%
2008-09-08 0 0.900 0.850 0.900 0.880 0.900 838,000 752,320 0.8978 0.131 0.124 0.131 0.128 0.131 5,748,499 0.1309 0.00%
2008-09-05 0 0.900 0.880 0.900 0.900 0.910 3,606,000 3,246,400 0.9003 0.131 0.128 0.131 0.131 0.133 24,736,382 0.1312 0.00%
2008-09-04 0 0.900 0.880 0.920 - - 0 0 - 0.131 0.128 0.134 - - 0 - 0.00%
2008-09-03 0 0.900 0.880 0.920 - - 0 0 - 0.131 0.128 0.134 - - 0 - 0.00%
2008-09-02 0 0.900 0.880 0.910 0.880 0.900 310,000 278,360 0.8979 0.131 0.128 0.133 0.128 0.131 2,126,533 0.1309 0.00%
2008-09-01 0 0.900 0.890 0.900 0.890 0.900 1,388,000 1,248,700 0.8996 0.131 0.130 0.131 0.130 0.131 9,521,381 0.1311 0.00%
2008-08-29 0 0.900 0.900 0.910 0.900 0.910 3,168,000 2,851,600 0.9001 0.131 0.131 0.133 0.131 0.133 21,731,797 0.1312 0.00%
2008-08-28 0 0.900 0.900 0.910 0.900 0.920 2,424,000 2,182,880 0.9005 0.131 0.131 0.133 0.131 0.134 16,628,117 0.1313 3.45%
2008-08-27 0 0.870 0.870 0.920 - - 0 0 - 0.127 0.127 0.134 - - 0 - 0.00%
2008-08-26 0 0.870 0.870 0.910 0.870 0.870 50,000 43,500 0.8700 0.127 0.127 0.133 0.127 0.127 342,989 0.1268 -3.33%
2008-08-25 0 0.900 0.890 0.920 - - 0 0 - 0.131 0.130 0.134 - - 0 - 0.00%
2008-08-21 0 0.900 0.900 0.910 0.880 0.900 680,000 607,060 0.8927 0.131 0.131 0.133 0.128 0.131 4,664,653 0.1301 2.27%
2008-08-20 0 0.880 0.880 0.910 0.880 0.880 20,000 17,600 0.8800 0.128 0.128 0.133 0.128 0.128 137,196 0.1283 -1.12%
2008-08-19 0 0.890 0.880 0.910 0.890 0.890 34,000 30,260 0.8900 0.130 0.128 0.133 0.130 0.130 233,233 0.1297 0.00%
2008-08-18 0 0.890 0.890 0.920 0.880 0.890 94,000 83,460 0.8879 0.130 0.130 0.134 0.128 0.130 644,820 0.1294 -1.11%
2008-08-15 0 0.900 0.890 0.920 0.900 0.910 400,000 360,500 0.9013 0.131 0.130 0.134 0.131 0.133 2,743,914 0.1314 0.00%
2008-08-14 0 0.900 0.890 0.920 0.900 0.900 400,000 360,000 0.9000 0.131 0.130 0.134 0.131 0.131 2,743,914 0.1312 0.00%
2008-08-13 0 0.900 0.900 0.910 0.900 0.900 524,000 471,600 0.9000 0.131 0.131 0.133 0.131 0.131 3,594,527 0.1312 0.00%
2008-08-12 0 0.900 0.870 0.930 0.900 0.900 400,000 360,000 0.9000 0.131 0.127 0.136 0.131 0.131 2,743,914 0.1312 0.00%
2008-08-11 0 0.900 0.900 0.940 0.890 0.900 492,000 442,220 0.8988 0.131 0.131 0.137 0.130 0.131 3,375,014 0.1310 0.00%
2008-08-08 0 0.900 0.890 0.900 0.880 0.900 10,404,000 9,157,880 0.8802 0.131 0.130 0.131 0.128 0.131 71,369,196 0.1283 2.27%
2008-08-07 0 0.880 0.860 0.880 - - 0 0 - 0.128 0.125 0.128 - - 0 - -2.22%
2008-08-05 0 0.900 0.900 0.920 0.890 0.910 330,000 297,900 0.9027 0.131 0.131 0.134 0.130 0.133 2,263,729 0.1316 -1.10%
2008-08-04 0 0.910 0.900 0.910 0.900 0.920 380,000 346,000 0.9105 0.133 0.131 0.133 0.131 0.134 2,606,718 0.1327 1.11%
2008-08-01 0 0.900 0.900 0.910 0.890 0.900 100,000 89,740 0.8974 0.131 0.131 0.133 0.130 0.131 685,978 0.1308 0.00%
2008-07-31 0 0.900 0.900 0.910 0.900 0.910 332,000 299,880 0.9033 0.131 0.131 0.133 0.131 0.133 2,277,448 0.1317 -1.10%
2008-07-30 0 0.910 0.900 0.910 0.870 0.910 334,000 297,900 0.8919 0.133 0.131 0.133 0.127 0.133 2,291,168 0.1300 3.41%
2008-07-29 0 0.880 0.840 0.880 0.860 0.880 88,000 76,460 0.8689 0.128 0.122 0.128 0.125 0.128 603,661 0.1267 1.73%
2008-07-28 0 0.910 0.880 0.910 0.910 0.910 304,000 276,640 0.9100 0.126 0.122 0.126 0.126 0.126 2,193,862 0.1261 0.00%
2008-07-25 0 0.910 0.900 0.910 - - 0 0 - 0.126 0.125 0.126 - - 0 - 0.00%
2008-07-24 0 0.910 0.910 0.920 0.910 0.910 106,000 96,460 0.9100 0.126 0.126 0.127 0.126 0.126 764,965 0.1261 -1.09%
2008-07-23 0 0.920 0.920 0.930 0.900 0.920 54,000 49,560 0.9178 0.127 0.127 0.129 0.125 0.127 389,699 0.1272 1.10%
2008-07-22 0 0.910 0.910 0.930 0.910 0.910 140,000 127,400 0.9100 0.126 0.126 0.129 0.126 0.126 1,010,331 0.1261 0.00%
2008-07-21 0 0.910 0.900 0.930 0.900 0.910 90,000 81,400 0.9044 0.126 0.125 0.129 0.125 0.126 649,499 0.1253 1.11%
2008-07-18 0 0.900 0.900 0.910 0.890 0.900 596,000 531,760 0.8922 0.125 0.125 0.126 0.123 0.125 4,301,124 0.1236 1.12%
2008-07-17 0 0.890 0.890 0.900 0.840 0.890 144,000 127,840 0.8878 0.123 0.123 0.125 0.116 0.123 1,039,198 0.1230 0.00%
2008-07-16 0 0.890 0.880 0.900 0.750 0.890 744,000 621,060 0.8348 0.123 0.122 0.125 0.104 0.123 5,369,189 0.1157 0.00%
2008-07-15 0 0.890 0.880 0.900 0.880 0.900 620,000 547,740 0.8835 0.123 0.122 0.125 0.122 0.125 4,474,324 0.1224 -1.11%
2008-07-14 0 0.900 0.880 0.910 0.860 0.900 172,000 152,380 0.8859 0.125 0.122 0.126 0.119 0.125 1,241,264 0.1228 4.65%
2008-07-11 0 0.860 0.860 0.880 0.820 0.850 88,000 73,480 0.8350 0.119 0.119 0.122 0.114 0.118 635,065 0.1157 1.18%
2008-07-10 0 0.850 0.840 0.870 0.850 0.870 346,000 294,220 0.8503 0.118 0.116 0.121 0.118 0.121 2,496,961 0.1178 0.00%
2008-07-09 0 0.850 0.850 0.860 0.830 0.860 166,000 138,660 0.8353 0.118 0.118 0.119 0.115 0.119 1,197,964 0.1157 0.00%
2008-07-08 0 0.850 0.840 0.880 0.850 0.850 92,000 78,200 0.8500 0.118 0.116 0.122 0.118 0.118 663,932 0.1178 1.19%
2008-07-07 0 0.840 0.850 0.880 0.840 0.850 30,000 25,300 0.8433 0.116 0.118 0.122 0.116 0.118 216,500 0.1169 -1.18%
2008-07-04 0 0.850 0.850 0.870 0.810 0.850 418,000 349,520 0.8362 0.118 0.118 0.121 0.112 0.118 3,016,560 0.1159 3.66%
2008-07-03 0 0.820 0.810 0.820 0.820 0.820 290,000 237,800 0.8200 0.114 0.112 0.114 0.114 0.114 2,092,829 0.1136 0.00%
2008-07-02 0 0.820 0.820 0.840 0.820 0.840 560,000 467,820 0.8354 0.114 0.114 0.116 0.114 0.116 4,041,325 0.1158 -4.65%
2008-06-30 0 0.860 0.860 0.890 0.860 0.880 38,000 32,980 0.8679 0.119 0.119 0.123 0.119 0.122 274,233 0.1203 -2.27%
2008-06-27 0 0.880 0.860 0.880 0.860 0.880 90,000 78,080 0.8676 0.122 0.119 0.122 0.119 0.122 649,499 0.1202 0.00%
2008-06-26 0 0.880 0.880 0.890 0.880 0.880 80,000 70,400 0.8800 0.122 0.122 0.123 0.122 0.122 577,332 0.1219 1.15%
2008-06-25 0 0.870 0.850 0.870 0.870 0.870 150,000 130,500 0.8700 0.121 0.118 0.121 0.121 0.121 1,082,498 0.1206 -1.14%
2008-06-24 0 0.880 0.870 0.880 0.870 0.880 224,000 196,180 0.8758 0.122 0.121 0.122 0.121 0.122 1,616,530 0.1214 0.00%
2008-06-23 0 0.880 0.870 0.900 0.880 0.900 110,000 97,000 0.8818 0.122 0.121 0.125 0.122 0.125 793,832 0.1222 -3.30%
2008-06-20 0 0.910 0.910 0.920 0.900 0.910 210,000 190,500 0.9071 0.126 0.126 0.127 0.125 0.126 1,515,497 0.1257 0.00%
2008-06-19 0 0.910 0.910 0.940 0.900 0.940 318,000 291,280 0.9160 0.126 0.126 0.130 0.125 0.130 2,294,895 0.1269 -1.09%
2008-06-18 0 0.920 0.920 0.950 0.920 0.940 194,000 179,980 0.9277 0.127 0.127 0.132 0.127 0.130 1,400,030 0.1286 -2.13%
2008-06-17 0 0.940 0.930 0.960 0.900 0.940 458,000 424,660 0.9272 0.130 0.129 0.133 0.125 0.130 3,305,226 0.1285 4.44%
2008-06-16 0 0.900 0.890 0.910 0.830 0.920 734,000 655,780 0.8934 0.125 0.123 0.126 0.115 0.127 5,297,022 0.1238 7.14%
2008-06-13 0 0.840 0.830 0.860 0.820 0.840 742,000 618,000 0.8329 0.116 0.115 0.119 0.114 0.116 5,354,756 0.1154 1.20%
2008-06-12 0 0.830 0.830 0.840 0.800 0.830 308,000 251,920 0.8179 0.115 0.115 0.116 0.111 0.115 2,222,729 0.1133 0.00%
2008-06-11 0 0.830 0.830 0.840 0.800 0.900 2,614,000 2,202,120 0.8424 0.115 0.115 0.116 0.111 0.125 18,864,327 0.1167 -8.79%
2008-06-10 0 0.910 0.900 0.920 0.900 0.940 496,000 452,840 0.9130 0.126 0.125 0.127 0.125 0.130 3,579,459 0.1265 -4.21%
2008-06-06 0 0.950 0.940 0.950 0.940 0.950 298,000 282,900 0.9493 0.132 0.130 0.132 0.130 0.132 2,150,562 0.1315 0.00%
2008-06-05 0 0.950 0.940 0.950 0.940 0.960 414,000 391,160 0.9448 0.132 0.130 0.132 0.130 0.133 2,987,694 0.1309 -1.04%
2008-06-04 0 0.960 0.950 0.960 0.950 0.960 102,000 97,300 0.9539 0.133 0.132 0.133 0.132 0.133 736,098 0.1322 1.05%
2008-06-03 0 0.950 0.940 0.960 0.940 0.970 530,000 503,620 0.9502 0.132 0.130 0.133 0.130 0.134 3,824,825 0.1317 -2.06%
2008-06-02 0 0.970 0.960 0.970 0.940 0.990 882,000 848,600 0.9621 0.134 0.133 0.134 0.130 0.137 6,365,087 0.1333 -2.02%
2008-05-30 0 0.990 0.980 0.990 0.990 1.000 308,000 307,400 0.9981 0.137 0.136 0.137 0.137 0.139 2,222,729 0.1383 -1.00%
2008-05-29 0 1.000 1.000 1.010 1.000 1.040 398,000 404,020 1.0151 0.139 0.139 0.140 0.139 0.144 2,872,227 0.1407 0.00%
2008-05-28 0 1.000 0.990 1.000 0.980 1.000 298,000 297,700 0.9990 0.139 0.137 0.139 0.136 0.139 2,150,562 0.1384 0.00%
2008-05-27 0 1.000 1.000 1.010 0.980 1.000 674,000 672,640 0.9980 0.139 0.139 0.140 0.136 0.139 4,864,023 0.1383 0.00%
2008-05-26 0 1.000 0.990 1.000 0.990 1.020 724,000 726,260 1.0031 0.139 0.137 0.139 0.137 0.141 5,224,856 0.1390 -2.91%
2008-05-23 0 1.030 1.020 1.030 1.010 1.050 754,000 776,660 1.0301 0.143 0.141 0.143 0.140 0.145 5,441,355 0.1427 -0.96%
2008-05-22 0 1.040 1.030 1.050 1.030 1.060 1,048,000 1,097,920 1.0476 0.144 0.143 0.145 0.143 0.147 7,563,051 0.1452 -1.89%
2008-05-21 0 1.060 1.050 1.090 1.030 1.080 2,226,000 2,364,140 1.0621 0.147 0.145 0.151 0.143 0.150 16,064,267 0.1472 0.95%
2008-05-20 0 1.050 1.040 1.050 1.050 1.100 2,376,000 2,517,740 1.0597 0.145 0.144 0.145 0.145 0.152 17,146,764 0.1468 -3.67%
2008-05-19 0 1.090 1.080 1.090 0.990 1.120 2,446,000 2,569,260 1.0504 0.151 0.150 0.151 0.137 0.155 17,651,930 0.1456 13.54%
2008-05-16 0 0.960 0.970 0.980 0.940 1.010 15,446,000 15,108,340 0.9781 0.133 0.134 0.136 0.130 0.140 111,468,402 0.1355 -4.00%
2008-05-15 0 1.000 0.980 1.000 0.990 1.000 1,310,000 1,309,900 0.9999 0.139 0.136 0.139 0.137 0.139 9,453,814 0.1386 2.04%
2008-05-14 0 0.980 0.970 0.990 0.980 0.990 1,808,000 1,774,340 0.9814 0.136 0.134 0.137 0.136 0.137 13,047,706 0.1360 -2.00%
2008-05-13 0 1.000 0.980 1.000 0.990 1.000 620,000 619,100 0.9985 0.139 0.136 0.139 0.137 0.139 4,474,324 0.1384 2.04%
2008-05-09 0 0.980 0.980 1.000 0.980 1.020 928,000 924,020 0.9957 0.136 0.136 0.139 0.136 0.141 6,697,053 0.1380 0.00%
2008-05-08 0 0.980 0.970 0.980 0.970 0.990 760,000 744,400 0.9795 0.136 0.134 0.136 0.134 0.137 5,484,655 0.1357 -1.01%
2008-05-07 0 0.990 0.980 1.000 0.960 1.000 17,476,000 17,402,680 0.9958 0.137 0.136 0.139 0.133 0.139 126,118,205 0.1380 0.00%
2008-05-06 0 0.990 0.970 0.990 0.950 1.020 4,962,000 4,931,980 0.9940 0.137 0.134 0.137 0.132 0.141 35,809,026 0.1377 -2.94%
2008-05-05 0 1.020 1.020 1.040 1.010 1.020 530,000 540,480 1.0198 0.141 0.141 0.144 0.140 0.141 3,824,825 0.1413 0.00%
2008-05-02 0 1.020 1.010 1.020 1.020 1.020 94,000 95,880 1.0200 0.141 0.140 0.141 0.141 0.141 678,365 0.1413 0.00%
2008-04-30 0 1.020 1.010 1.020 1.010 1.050 1,288,000 1,314,260 1.0204 0.141 0.140 0.141 0.140 0.145 9,295,047 0.1414 0.99%
2008-04-29 0 1.010 1.010 1.020 1.010 1.020 390,000 394,400 1.0113 0.140 0.140 0.141 0.140 0.141 2,814,494 0.1401 -0.98%
2008-04-28 0 1.020 1.010 1.020 1.010 1.030 220,000 223,640 1.0165 0.141 0.140 0.141 0.140 0.143 1,587,663 0.1409 0.99%
2008-04-25 0 1.010 1.010 1.030 1.000 1.030 270,000 273,980 1.0147 0.140 0.140 0.143 0.139 0.143 1,948,496 0.1406 -0.98%
2008-04-24 0 1.020 1.010 1.030 1.010 1.030 270,000 274,600 1.0170 0.141 0.140 0.143 0.140 0.143 1,948,496 0.1409 -0.97%
2008-04-23 0 1.030 1.030 1.040 1.020 1.030 374,000 383,260 1.0248 0.143 0.143 0.144 0.141 0.143 2,699,028 0.1420 1.98%
2008-04-22 0 1.010 1.010 1.020 1.000 1.020 2,346,000 2,366,000 1.0085 0.140 0.140 0.141 0.139 0.141 16,930,265 0.1397 1.00%
2008-04-21 0 1.000 0.980 1.020 1.000 1.020 2,808,000 2,810,500 1.0009 0.139 0.136 0.141 0.139 0.141 20,264,358 0.1387 0.00%
2008-04-18 0 1.000 1.000 1.020 0.980 1.000 1,348,000 1,347,880 0.9999 0.139 0.139 0.141 0.136 0.139 9,728,046 0.1386 1.01%
2008-04-17 0 0.990 0.950 0.990 0.950 0.990 2,928,000 2,784,160 0.9509 0.137 0.132 0.137 0.132 0.137 21,130,356 0.1318 7.61%
2008-04-16 0 0.920 0.920 0.940 0.920 0.950 484,000 457,180 0.9446 0.127 0.127 0.130 0.127 0.132 3,492,859 0.1309 -3.16%
2008-04-15 0 0.950 0.930 0.950 0.950 0.980 480,000 456,660 0.9514 0.132 0.129 0.132 0.132 0.136 3,463,993 0.1318 0.00%
2008-04-14 0 0.950 0.950 0.980 0.950 1.000 1,200,000 1,190,400 0.9920 0.132 0.132 0.136 0.132 0.139 8,659,982 0.1375 -2.06%
2008-04-11 0 0.970 0.960 0.980 0.970 1.000 466,000 453,940 0.9741 0.134 0.133 0.136 0.134 0.139 3,362,960 0.1350 -3.00%
2008-04-10 0 1.000 0.980 1.000 1.000 1.000 156,000 156,000 1.0000 0.139 0.136 0.139 0.139 0.139 1,125,798 0.1386 0.00%
2008-04-09 0 1.000 0.990 1.000 1.000 1.010 142,000 142,420 1.0030 0.139 0.137 0.139 0.139 0.140 1,024,765 0.1390 0.00%
2008-04-08 0 1.000 0.990 1.000 1.000 1.020 134,000 135,180 1.0088 0.139 0.137 0.139 0.139 0.141 967,031 0.1398 -0.99%
2008-04-07 0 1.010 0.990 1.010 1.000 1.020 212,000 214,240 1.0106 0.140 0.137 0.140 0.139 0.141 1,529,930 0.1400 0.00%
2008-04-03 0 1.010 1.000 1.020 1.010 1.010 20,000 20,200 1.0100 0.140 0.139 0.141 0.140 0.140 144,333 0.1400 0.00%
2008-04-02 0 1.010 1.010 1.020 1.000 1.040 266,000 269,780 1.0142 0.140 0.140 0.141 0.139 0.144 1,919,629 0.1405 -1.94%
2008-04-01 0 1.030 1.020 1.040 1.000 1.030 140,000 142,060 1.0147 0.143 0.141 0.144 0.139 0.143 1,010,331 0.1406 -0.96%
2008-03-31 0 1.040 1.020 1.040 1.020 1.040 110,000 114,200 1.0382 0.144 0.141 0.144 0.141 0.144 793,832 0.1439 0.00%
2008-03-28 0 1.040 1.020 1.040 1.040 1.040 510,000 530,400 1.0400 0.144 0.141 0.144 0.144 0.144 3,680,492 0.1441 0.00%
2008-03-27 0 1.040 1.030 1.040 1.040 1.050 542,000 564,380 1.0413 0.144 0.143 0.144 0.144 0.145 3,911,425 0.1443 -0.95%
2008-03-26 0 1.050 1.040 1.050 1.040 1.060 1,026,000 1,068,980 1.0419 0.145 0.144 0.145 0.144 0.147 7,404,285 0.1444 2.94%
2008-03-25 0 1.020 1.020 1.050 0.860 1.050 555,000 555,580 1.0010 0.141 0.141 0.145 0.119 0.145 4,005,242 0.1387 6.25%
2008-03-20 0 0.960 0.900 0.990 0.940 0.990 282,000 268,120 0.9508 0.133 0.125 0.137 0.130 0.137 2,035,096 0.1317 -5.88%
2008-03-19 0 1.020 1.000 1.020 1.020 1.020 180,000 183,600 1.0200 0.141 0.139 0.141 0.141 0.141 1,298,997 0.1413 2.00%
2008-03-18 0 1.000 0.950 1.000 1.000 1.000 48,000 48,000 1.0000 0.139 0.132 0.139 0.139 0.139 346,399 0.1386 1.01%
2008-03-17 0 0.990 0.950 0.990 0.950 1.000 216,000 208,480 0.9652 0.137 0.132 0.137 0.132 0.139 1,558,797 0.1337 -5.71%
2008-03-14 0 1.050 1.050 1.140 1.050 1.190 330,000 360,700 1.0930 0.145 0.145 0.158 0.145 0.165 2,381,495 0.1515 -11.02%
2008-03-13 0 1.180 1.150 1.180 1.210 1.210 4,000 4,840 1.2100 0.164 0.159 0.164 0.168 0.168 28,867 0.1677 -1.67%
2008-03-12 0 1.200 1.200 1.240 1.190 1.240 66,000 80,040 1.2127 0.166 0.166 0.172 0.165 0.172 476,299 0.1680 2.56%
2008-03-11 0 1.170 1.170 1.230 1.150 1.240 16,000 18,580 1.1613 0.162 0.162 0.170 0.159 0.172 115,466 0.1609 -5.65%
2008-03-10 0 1.240 1.240 1.250 1.240 1.240 24,000 29,760 1.2400 0.172 0.172 0.173 0.172 0.172 173,200 0.1718 -1.59%
2008-03-07 0 1.260 1.180 1.260 1.260 1.260 20,000 25,200 1.2600 0.175 0.164 0.175 0.175 0.175 144,333 0.1746 0.00%
2008-03-06 0 1.260 1.260 1.300 1.260 1.260 188,000 236,880 1.2600 0.175 0.175 0.180 0.175 0.175 1,356,731 0.1746 0.80%
2008-03-05 0 1.250 1.250 1.260 1.250 1.260 440,000 552,060 1.2547 0.173 0.173 0.175 0.173 0.175 3,175,327 0.1739 -0.79%
2008-03-04 0 1.260 1.230 1.290 1.230 1.260 1,522,000 1,916,880 1.2594 0.175 0.170 0.179 0.170 0.175 10,983,744 0.1745 0.00%
2008-03-03 0 1.260 1.180 1.260 1.140 1.260 2,638,000 3,231,960 1.2252 0.175 0.164 0.175 0.158 0.175 19,037,527 0.1698 8.62%
2008-02-29 0 1.160 1.160 1.180 1.160 1.170 352,000 411,280 1.1684 0.161 0.161 0.164 0.161 0.162 2,540,261 0.1619 2.65%
2008-02-28 0 1.130 1.130 1.150 1.110 1.170 136,000 156,800 1.1529 0.157 0.157 0.159 0.154 0.162 981,465 0.1598 -5.04%
2008-02-27 0 1.190 1.120 1.190 1.190 1.190 10,000 11,900 1.1900 0.165 0.155 0.165 0.165 0.165 72,167 0.1649 4.39%
2008-02-26 0 1.140 1.120 1.140 1.120 1.160 185,389 211,243 1.1395 0.158 0.155 0.158 0.155 0.161 1,337,888 0.1579 0.00%
2008-02-25 0 1.140 1.130 1.140 1.120 1.190 204,000 239,020 1.1717 0.158 0.157 0.158 0.155 0.165 1,472,197 0.1624 3.64%
2008-02-22 0 1.100 1.100 1.140 1.100 1.300 244,000 278,620 1.1419 0.152 0.152 0.158 0.152 0.180 1,760,863 0.1582 0.00%
2008-02-21 0 1.100 1.090 1.100 1.100 1.100 240,000 264,000 1.1000 0.152 0.151 0.152 0.152 0.152 1,731,996 0.1524 -0.90%
2008-02-20 0 1.110 1.090 1.110 1.100 1.120 150,000 166,200 1.1080 0.154 0.151 0.154 0.152 0.155 1,082,498 0.1535 -0.89%
2008-02-19 0 1.120 1.100 1.140 1.120 1.120 30,000 33,600 1.1200 0.155 0.152 0.158 0.155 0.155 216,500 0.1552 1.82%
2008-02-18 0 1.100 1.100 1.120 1.100 1.100 268,000 294,800 1.1000 0.152 0.152 0.155 0.152 0.152 1,934,063 0.1524 0.00%
2008-02-15 0 1.100 1.100 1.130 1.100 1.100 10,000 11,000 1.1000 0.152 0.152 0.157 0.152 0.152 72,167 0.1524 -5.17%
2008-02-14 0 1.160 1.130 1.160 1.150 1.160 64,000 74,000 1.1563 0.161 0.157 0.161 0.159 0.161 461,866 0.1602 1.75%
2008-02-13 0 1.140 1.120 1.150 1.120 1.140 400,000 450,600 1.1265 0.158 0.155 0.159 0.155 0.158 2,886,661 0.1561 1.79%
2008-02-12 0 1.120 1.100 1.120 1.080 1.120 176,000 194,880 1.1073 0.155 0.152 0.155 0.150 0.155 1,270,131 0.1534 3.70%
2008-02-11 0 1.080 1.060 1.080 1.070 1.080 148,000 158,860 1.0734 0.150 0.147 0.150 0.148 0.150 1,068,064 0.1487 0.93%
2008-02-06 0 1.070 1.070 1.080 1.060 1.080 5,844,000 6,199,260 1.0608 0.148 0.148 0.150 0.147 0.150 42,174,112 0.1470 0.94%
2008-02-05 0 1.060 1.060 1.090 - - 0 0 - 0.147 0.147 0.151 - - 0 - 0.00%
2008-02-04 0 1.060 1.060 1.080 1.060 1.100 1,350,000 1,462,240 1.0831 0.147 0.147 0.150 0.147 0.152 9,742,480 0.1501 0.00%
2008-02-01 0 1.060 1.060 1.080 1.060 1.180 4,204,000 4,571,580 1.0874 0.147 0.147 0.150 0.147 0.164 30,338,804 0.1507 -3.64%
2008-01-31 0 1.100 1.060 1.100 1.050 1.100 226,000 242,860 1.0746 0.152 0.147 0.152 0.145 0.152 1,630,963 0.1489 3.77%
2008-01-30 0 1.060 1.050 1.060 1.060 1.120 1,502,000 1,638,600 1.0909 0.147 0.145 0.147 0.147 0.155 10,839,411 0.1512 -0.93%
2008-01-29 0 1.070 1.070 1.090 1.050 1.070 180,000 192,200 1.0678 0.148 0.148 0.151 0.145 0.148 1,298,997 0.1480 -2.73%
2008-01-28 0 1.100 1.040 1.110 1.040 1.100 3,356,000 3,677,700 1.0959 0.152 0.144 0.154 0.144 0.152 24,219,083 0.1519 -1.79%
2008-01-25 0 1.120 1.080 1.150 1.000 1.150 3,030,000 3,211,620 1.0599 0.155 0.150 0.159 0.139 0.159 21,866,455 0.1469 -0.88%
2008-01-24 0 1.130 1.100 1.140 1.050 1.160 5,550,000 6,295,500 1.1343 0.157 0.152 0.158 0.145 0.161 40,052,417 0.1572 -1.74%
2008-01-23 0 1.150 1.150 1.180 1.150 1.180 1,162,000 1,338,260 1.1517 0.159 0.159 0.164 0.159 0.164 8,385,749 0.1596 4.55%
2008-01-22 0 1.100 1.050 1.140 1.040 1.100 356,000 375,960 1.0561 0.152 0.145 0.158 0.144 0.152 2,569,128 0.1463 -12.00%
2008-01-21 0 1.250 1.090 1.250 1.250 1.250 4,000 5,000 1.2500 0.173 0.151 0.173 0.173 0.173 28,867 0.1732 0.00%
2008-01-18 0 1.250 1.250 1.300 1.240 1.300 98,000 123,420 1.2594 0.173 0.173 0.180 0.172 0.180 707,232 0.1745 -2.34%
2008-01-17 0 1.280 1.280 1.300 1.280 1.280 44,000 56,320 1.2800 0.177 0.177 0.180 0.177 0.177 317,533 0.1774 0.00%
2008-01-16 0 1.280 1.280 1.380 1.280 1.280 168,000 215,040 1.2800 0.177 0.177 0.191 0.177 0.177 1,212,397 0.1774 -3.03%
2008-01-15 0 1.320 1.320 1.380 1.320 1.400 372,000 518,240 1.3931 0.183 0.183 0.191 0.183 0.194 2,684,594 0.1930 -5.71%
2008-01-14 0 1.400 1.400 1.410 1.380 1.410 392,000 548,280 1.3987 0.194 0.194 0.195 0.191 0.195 2,828,927 0.1938 0.00%
2008-01-11 0 1.400 1.400 1.410 1.400 1.410 86,000 120,700 1.4035 0.194 0.194 0.195 0.194 0.195 620,632 0.1945 -0.71%
2008-01-10 0 1.410 1.400 1.430 1.410 1.410 168,000 236,880 1.4100 0.195 0.194 0.198 0.195 0.195 1,212,397 0.1954 0.71%
2008-01-09 0 1.400 1.400 1.450 1.400 1.400 34,000 47,600 1.4000 0.194 0.194 0.201 0.194 0.194 245,366 0.1940 0.00%
2008-01-08 0 1.400 1.400 1.450 1.380 1.400 528,000 736,120 1.3942 0.194 0.194 0.201 0.191 0.194 3,810,392 0.1932 0.00%
2008-01-07 0 1.400 1.300 1.450 1.380 1.460 1,274,000 1,780,260 1.3974 0.194 0.180 0.201 0.191 0.202 9,194,014 0.1936 -3.45%
2008-01-04 0 1.450 1.450 1.480 1.450 1.460 590,000 857,200 1.4529 0.201 0.201 0.205 0.201 0.202 4,257,824 0.2013 1.40%
2008-01-03 0 1.430 1.410 1.440 1.400 1.440 104,000 146,680 1.4104 0.198 0.195 0.200 0.194 0.200 750,532 0.1954 2.14%
2008-01-02 0 1.400 1.400 1.450 1.400 1.400 46,000 64,400 1.4000 0.194 0.194 0.201 0.194 0.194 331,966 0.1940 -3.45%
2007-12-31 0 1.450 1.450 1.480 1.450 1.480 450,000 654,220 1.4538 0.201 0.201 0.205 0.201 0.205 3,247,493 0.2015 0.00%
2007-12-28 0 1.450 1.450 1.460 1.440 1.460 166,000 240,100 1.4464 0.201 0.201 0.202 0.200 0.202 1,197,964 0.2004 0.00%
2007-12-27 0 1.450 1.450 1.460 1.390 1.450 708,000 1,003,780 1.4178 0.201 0.201 0.202 0.193 0.201 5,109,389 0.1965 10.69%
2007-12-24 0 1.310 1.310 1.370 1.310 1.390 420,000 565,000 1.3452 0.182 0.182 0.190 0.182 0.193 3,030,994 0.1864 -5.07%
2007-12-21 0 1.380 1.360 1.380 1.360 1.380 116,000 159,260 1.3729 0.191 0.188 0.191 0.188 0.191 837,132 0.1902 1.47%
2007-12-20 0 1.360 1.360 1.400 1.360 1.420 264,000 361,960 1.3711 0.188 0.188 0.194 0.188 0.197 1,905,196 0.1900 -2.86%
2007-12-19 0 1.400 1.360 1.400 1.380 1.400 80,000 111,000 1.3875 0.194 0.188 0.194 0.191 0.194 577,332 0.1923 1.45%
2007-12-18 0 1.380 1.350 1.400 1.350 1.400 148,000 204,520 1.3819 0.191 0.187 0.194 0.187 0.194 1,068,064 0.1915 -1.43%
2007-12-17 0 1.400 1.380 1.420 1.350 1.420 662,000 914,780 1.3818 0.194 0.191 0.197 0.187 0.197 4,777,423 0.1915 -0.71%
2007-12-14 0 1.410 1.390 1.410 1.380 1.410 1,094,000 1,523,600 1.3927 0.195 0.193 0.195 0.191 0.195 7,895,017 0.1930 2.92%
2007-12-13 0 1.370 1.320 1.380 1.300 1.390 412,000 567,400 1.3772 0.190 0.183 0.191 0.180 0.193 2,973,260 0.1908 7.03%
2007-12-12 0 1.280 1.280 1.300 1.260 1.280 264,000 334,300 1.2663 0.177 0.177 0.180 0.175 0.177 1,905,196 0.1755 0.79%
2007-12-11 0 1.300 1.300 1.340 1.280 1.380 314,000 426,020 1.3568 0.176 0.176 0.181 0.173 0.187 2,319,557 0.1837 -3.70%
2007-12-10 0 1.350 1.340 1.350 1.250 1.400 1,500,000 2,043,720 1.3625 0.183 0.181 0.183 0.169 0.190 11,080,686 0.1844 6.30%
2007-12-07 0 1.270 1.270 1.280 1.200 1.280 1,194,000 1,497,780 1.2544 0.172 0.172 0.173 0.162 0.173 8,820,226 0.1698 5.83%
2007-12-06 0 1.200 1.190 1.210 1.150 1.210 1,352,000 1,612,540 1.1927 0.162 0.161 0.164 0.156 0.164 9,987,391 0.1615 6.19%
2007-12-05 0 1.130 1.110 1.130 1.020 1.180 1,198,000 1,316,440 1.0989 0.153 0.150 0.153 0.138 0.160 8,849,774 0.1488 13.00%
2007-12-04 0 1.000 1.000 1.030 0.970 1.030 3,338,000 3,357,400 1.0058 0.135 0.135 0.139 0.131 0.139 24,658,219 0.1362 1.01%
2007-12-03 0 0.990 0.970 0.990 0.980 1.030 1,234,000 1,233,380 0.9995 0.134 0.131 0.134 0.133 0.139 9,115,711 0.1353 -2.94%
2007-11-30 0 1.020 1.010 1.030 0.940 1.060 2,673,000 2,631,550 0.9845 0.138 0.137 0.139 0.127 0.143 19,745,782 0.1333 9.68%
2007-11-29 0 0.930 0.910 0.930 0.900 1.000 6,628,000 6,070,820 0.9159 0.126 0.123 0.126 0.122 0.135 48,961,856 0.1240 3.33%
2007-11-28 0 0.900 0.880 0.890 0.880 1.020 3,274,000 2,998,220 0.9158 0.122 0.119 0.120 0.119 0.138 24,185,443 0.1240 -11.76%
2007-11-27 0 1.020 1.010 1.020 1.000 1.100 2,464,000 2,548,380 1.0342 0.138 0.137 0.138 0.135 0.149 18,201,873 0.1400 -8.11%
2007-11-26 0 1.110 1.080 1.110 1.000 1.200 3,458,000 3,837,440 1.1097 0.150 0.146 0.150 0.135 0.162 25,544,674 0.1502 -7.50%
2007-11-23 0 1.200 1.200 1.220 1.080 1.500 7,306,000 9,611,140 1.3155 0.162 0.162 0.165 0.146 0.203 53,970,326 0.1781 -20.00%
2007-11-22 0 1.500 1.490 1.500 1.490 1.500 370,000 553,620 1.4963 0.203 0.202 0.203 0.202 0.203 2,733,236 0.2026 0.00%
2007-11-21 0 1.500 1.500 1.520 1.500 1.520 2,614,000 3,948,480 1.5105 0.203 0.203 0.206 0.203 0.206 19,309,941 0.2045 -1.32%
2007-11-20 0 1.520 1.510 1.520 1.500 1.530 792,000 1,204,480 1.5208 0.206 0.204 0.206 0.203 0.207 5,850,602 0.2059 0.00%
2007-11-19 0 1.520 1.520 1.550 1.510 1.560 3,438,000 5,258,880 1.5296 0.206 0.206 0.210 0.204 0.211 25,396,931 0.2071 0.66%
2007-11-16 0 1.510 1.510 1.560 1.510 1.560 1,110,000 1,689,200 1.5218 0.204 0.204 0.211 0.204 0.211 8,199,707 0.2060 -1.31%
2007-11-15 0 1.530 1.520 1.550 1.510 1.550 302,000 463,640 1.5352 0.207 0.206 0.210 0.204 0.210 2,230,911 0.2078 0.66%
2007-11-14 0 1.520 1.520 1.550 1.500 1.530 292,000 440,760 1.5095 0.206 0.206 0.210 0.203 0.207 2,157,040 0.2043 0.66%
2007-11-13 0 1.510 1.510 1.540 1.500 1.580 1,198,000 1,819,100 1.5184 0.204 0.204 0.208 0.203 0.214 8,849,774 0.2056 -4.43%
2007-11-12 0 1.580 1.560 1.580 1.500 1.580 2,550,000 3,967,180 1.5558 0.214 0.211 0.214 0.203 0.214 18,837,166 0.2106 0.00%
2007-11-09 0 1.580 1.540 1.580 1.540 1.600 908,000 1,422,900 1.5671 0.214 0.208 0.214 0.208 0.217 6,707,508 0.2121 1.94%
2007-11-08 0 1.550 1.530 1.550 1.530 1.560 940,000 1,458,300 1.5514 0.210 0.207 0.210 0.207 0.211 6,943,896 0.2100 -1.90%
2007-11-07 0 1.580 1.530 1.590 1.520 1.580 1,744,000 2,694,800 1.5452 0.214 0.207 0.215 0.206 0.214 12,883,144 0.2092 2.60%
2007-11-06 0 1.540 1.520 1.540 1.500 1.560 440,000 680,560 1.5467 0.208 0.206 0.208 0.203 0.211 3,250,334 0.2094 -0.65%
2007-11-05 0 1.550 1.550 1.570 1.550 1.600 922,000 1,445,620 1.5679 0.210 0.210 0.213 0.210 0.217 6,810,928 0.2123 0.00%
2007-11-02 0 1.550 1.520 1.550 1.500 1.600 70,000 108,020 1.5431 0.210 0.206 0.210 0.203 0.217 517,099 0.2089 -0.64%
2007-11-01 0 1.560 1.560 1.590 1.550 1.590 664,000 1,035,540 1.5595 0.211 0.211 0.215 0.210 0.215 4,905,050 0.2111 0.00%
2007-10-31 0 1.560 1.560 1.570 1.550 1.570 432,000 674,460 1.5613 0.211 0.211 0.213 0.210 0.213 3,191,237 0.2113 -0.64%
2007-10-30 0 1.570 1.550 1.570 1.570 1.620 962,000 1,522,520 1.5827 0.213 0.210 0.213 0.213 0.219 7,106,413 0.2142 -0.63%
2007-10-29 0 1.580 1.550 1.580 1.500 1.660 1,438,000 2,266,460 1.5761 0.214 0.210 0.214 0.203 0.225 10,622,684 0.2134 5.33%
2007-10-26 0 1.500 1.500 1.520 1.500 1.550 2,288,000 3,463,780 1.5139 0.203 0.203 0.206 0.203 0.210 16,901,739 0.2049 0.00%
2007-10-25 0 1.500 1.500 1.510 1.500 1.510 1,542,000 2,315,600 1.5017 0.203 0.203 0.204 0.203 0.204 11,390,945 0.2033 -0.66%
2007-10-24 0 1.510 1.510 1.520 1.440 1.520 1,606,000 2,413,420 1.5028 0.204 0.204 0.206 0.195 0.206 11,863,721 0.2034 0.67%
2007-10-23 0 1.500 1.500 1.510 1.470 1.530 5,036,000 7,564,540 1.5021 0.203 0.203 0.204 0.199 0.207 37,201,555 0.2033 -0.66%
2007-10-22 0 1.510 1.500 1.510 1.300 1.530 4,780,000 7,120,360 1.4896 0.204 0.203 0.204 0.176 0.207 35,310,452 0.2017 4.14%
2007-10-18 0 1.450 1.450 1.470 1.360 1.450 348,000 493,040 1.4168 0.196 0.196 0.199 0.184 0.196 2,570,719 0.1918 -0.68%
2007-10-17 0 1.460 1.460 1.470 1.330 1.470 908,000 1,300,660 1.4324 0.198 0.198 0.199 0.180 0.199 6,707,508 0.1939 2.10%
2007-10-16 0 1.430 1.430 1.450 1.430 1.470 214,000 307,220 1.4356 0.194 0.194 0.196 0.194 0.199 1,580,844 0.1943 0.00%
2007-10-15 0 1.430 1.420 1.450 1.390 1.440 604,000 856,720 1.4184 0.194 0.192 0.196 0.188 0.195 4,461,823 0.1920 0.00%
2007-10-12 0 1.430 1.430 1.460 1.420 1.490 264,000 383,260 1.4517 0.194 0.194 0.198 0.192 0.202 1,950,201 0.1965 -4.67%
2007-10-11 0 1.500 1.490 1.500 1.490 1.520 1,402,000 2,105,720 1.5019 0.203 0.202 0.203 0.202 0.206 10,356,748 0.2033 1.35%
2007-10-10 0 1.480 1.480 1.490 1.450 1.530 1,846,000 2,757,000 1.4935 0.200 0.200 0.202 0.196 0.207 13,636,630 0.2022 2.07%
2007-10-09 0 1.450 1.450 1.460 1.420 1.490 1,432,000 2,091,300 1.4604 0.196 0.196 0.198 0.192 0.202 10,578,361 0.1977 -3.33%
2007-10-08 0 1.500 1.490 1.500 1.450 1.500 8,500,400 12,747,376 1.4996 0.203 0.202 0.203 0.196 0.203 62,793,507 0.2030 0.00%
2007-10-05 0 1.500 1.500 1.510 1.420 1.620 5,764,000 8,796,440 1.5261 0.203 0.203 0.204 0.192 0.219 42,579,381 0.2066 5.63%
2007-10-04 0 1.420 1.400 1.420 1.240 1.450 3,834,000 5,377,960 1.4027 0.192 0.190 0.192 0.168 0.196 28,322,232 0.1899 14.52%
2007-10-03 0 1.240 1.240 1.270 1.220 1.300 384,000 480,440 1.2511 0.168 0.168 0.172 0.165 0.176 2,836,656 0.1694 -2.36%
2007-10-02 0 1.270 1.270 1.330 1.180 1.360 2,092,000 2,734,560 1.3072 0.172 0.172 0.180 0.160 0.184 15,453,863 0.1769 4.10%
2007-09-28 0 1.220 1.200 1.220 1.170 1.230 1,536,000 1,843,280 1.2001 0.165 0.162 0.165 0.158 0.167 11,346,622 0.1625 -2.40%
2007-09-27 0 1.250 1.250 1.280 1.250 1.260 556,000 695,580 1.2510 0.169 0.169 0.173 0.169 0.171 4,107,241 0.1694 -0.79%
2007-09-25 0 1.260 1.250 1.300 1.260 1.260 126,000 158,500 1.2579 0.171 0.169 0.176 0.171 0.171 930,778 0.1703 -3.08%
2007-09-24 0 1.300 1.290 1.300 1.290 1.310 518,000 674,420 1.3020 0.176 0.175 0.176 0.175 0.177 3,826,530 0.1762 0.00%
2007-09-21 0 1.300 1.300 1.340 1.300 1.340 84,000 110,640 1.3171 0.176 0.176 0.181 0.176 0.181 620,518 0.1783 -2.99%
2007-09-20 0 1.340 1.340 1.350 1.300 1.340 414,000 542,300 1.3099 0.181 0.181 0.183 0.176 0.181 3,058,269 0.1773 -1.47%
2007-09-19 0 1.360 1.350 1.380 1.350 1.400 176,000 240,400 1.3659 0.184 0.183 0.187 0.183 0.190 1,300,134 0.1849 -0.73%
2007-09-18 0 1.370 1.370 1.380 1.360 1.400 832,000 1,144,040 1.3750 0.185 0.185 0.187 0.184 0.190 6,146,087 0.1861 -2.14%
2007-09-17 0 1.400 1.370 1.410 1.370 1.410 1,254,000 1,748,700 1.3945 0.190 0.185 0.191 0.185 0.191 9,263,453 0.1888 2.94%
2007-09-14 0 1.360 1.350 1.370 1.360 1.400 848,000 1,157,300 1.3647 0.184 0.183 0.185 0.184 0.190 6,264,281 0.1847 -2.16%
2007-09-13 0 1.390 1.380 1.400 1.370 1.420 831,000 1,155,250 1.3902 0.188 0.187 0.190 0.185 0.192 6,138,700 0.1882 -1.42%
2007-09-12 0 1.410 1.390 1.410 1.350 1.410 2,412,000 3,337,120 1.3835 0.191 0.188 0.191 0.183 0.191 17,817,742 0.1873 2.17%
2007-09-11 0 1.380 1.350 1.380 1.350 1.420 180,000 249,700 1.3872 0.187 0.183 0.187 0.183 0.192 1,329,682 0.1878 -2.13%
2007-09-10 0 1.410 1.360 1.410 1.350 1.450 1,376,000 1,866,400 1.3564 0.191 0.184 0.191 0.183 0.196 10,164,682 0.1836 -0.70%
2007-09-07 0 1.420 1.370 1.420 1.360 1.430 1,984,000 2,729,380 1.3757 0.192 0.185 0.192 0.184 0.194 14,656,054 0.1862 4.41%
2007-09-06 0 1.360 1.360 1.400 1.350 1.400 2,512,000 3,427,420 1.3644 0.184 0.184 0.190 0.183 0.190 18,556,455 0.1847 -6.21%
2007-09-05 0 1.450 1.430 1.450 1.440 1.500 504,000 733,580 1.4555 0.196 0.194 0.196 0.195 0.203 3,723,110 0.1970 -0.68%
2007-09-04 0 1.460 1.440 1.460 1.340 1.480 378,000 539,700 1.4278 0.198 0.195 0.198 0.181 0.200 2,792,333 0.1933 0.69%
2007-09-03 0 1.450 1.450 1.480 1.450 1.500 1,156,000 1,698,160 1.4690 0.196 0.196 0.200 0.196 0.203 8,539,515 0.1989 1.40%
2007-08-31 0 1.430 1.430 1.440 1.430 1.500 164,000 239,200 1.4585 0.194 0.194 0.195 0.194 0.203 1,211,488 0.1974 -5.30%
2007-08-30 0 1.510 1.500 1.510 1.430 1.550 560,000 849,100 1.5163 0.204 0.203 0.204 0.194 0.210 4,136,789 0.2053 5.59%
2007-08-29 0 1.430 1.430 1.450 1.330 1.450 838,000 1,181,100 1.4094 0.194 0.194 0.196 0.180 0.196 6,190,410 0.1908 -2.05%
2007-08-28 0 1.460 1.420 1.460 1.480 1.610 326,000 493,880 1.5150 0.198 0.192 0.198 0.200 0.218 2,408,202 0.2051 -3.31%
2007-08-27 0 1.510 1.510 1.520 1.490 1.530 592,000 894,400 1.5108 0.204 0.204 0.206 0.202 0.207 4,373,177 0.2045 7.09%
2007-08-24 0 1.410 1.400 1.410 1.380 1.410 410,000 572,600 1.3966 0.191 0.190 0.191 0.187 0.191 3,028,721 0.1891 2.17%
2007-08-23 0 1.380 1.360 1.390 1.360 1.390 462,000 633,100 1.3703 0.187 0.184 0.188 0.184 0.188 3,412,851 0.1855 3.76%
2007-08-22 0 1.330 1.310 1.350 1.310 1.330 260,000 343,300 1.3204 0.180 0.177 0.183 0.177 0.180 1,920,652 0.1787 2.31%
2007-08-21 0 1.300 1.290 1.340 1.250 1.340 584,000 753,420 1.2901 0.176 0.175 0.181 0.169 0.181 4,314,080 0.1746 4.00%
2007-08-20 0 1.250 1.250 1.280 1.220 1.310 832,000 1,026,740 1.2341 0.169 0.169 0.173 0.165 0.177 6,146,087 0.1671 2.46%
2007-08-17 0 1.220 1.170 1.230 1.100 1.300 2,174,000 2,604,500 1.1980 0.165 0.158 0.167 0.149 0.176 16,059,607 0.1622 -6.87%
2007-08-16 0 1.310 1.300 1.350 1.300 1.390 1,730,000 2,349,600 1.3582 0.177 0.176 0.183 0.176 0.188 12,779,724 0.1839 -6.43%
2007-08-15 0 1.400 1.380 1.400 1.390 1.430 704,000 992,320 1.4095 0.190 0.187 0.190 0.188 0.194 5,200,535 0.1908 0.00%
2007-08-14 0 1.400 1.390 1.400 1.390 1.430 566,000 794,100 1.4030 0.190 0.188 0.190 0.188 0.194 4,181,112 0.1899 -3.45%
2007-08-13 0 1.450 1.420 1.450 1.420 1.500 346,000 506,680 1.4644 0.196 0.192 0.196 0.192 0.203 2,555,945 0.1982 -2.68%
2007-08-10 0 1.490 1.490 1.500 1.450 1.490 1,334,000 1,964,140 1.4724 0.202 0.202 0.203 0.196 0.202 9,854,423 0.1993 -1.32%
2007-08-09 0 1.510 1.500 1.510 1.500 1.530 828,000 1,249,640 1.5092 0.204 0.203 0.204 0.203 0.207 6,116,538 0.2043 4.86%
2007-08-08 0 1.440 1.400 1.440 1.370 1.450 538,000 752,840 1.3993 0.195 0.190 0.195 0.185 0.196 3,974,273 0.1894 -1.37%
2007-08-07 0 1.460 1.440 1.460 1.380 1.580 604,000 903,580 1.4960 0.198 0.195 0.198 0.187 0.214 4,461,823 0.2025 -2.01%
2007-08-06 0 1.490 1.490 1.500 1.460 1.560 1,032,000 1,540,580 1.4928 0.202 0.202 0.203 0.198 0.211 7,623,512 0.2021 -3.25%
2007-08-03 0 1.540 1.530 1.540 1.500 1.570 760,000 1,168,660 1.5377 0.208 0.207 0.208 0.203 0.213 5,614,214 0.2082 3.36%
2007-08-02 0 1.490 1.480 1.490 1.420 1.560 912,000 1,340,720 1.4701 0.202 0.200 0.202 0.192 0.211 6,737,057 0.1990 -5.10%
2007-08-01 0 1.570 1.540 1.570 1.490 1.600 1,124,000 1,736,240 1.5447 0.213 0.208 0.213 0.202 0.217 8,303,127 0.2091 -3.09%
2007-07-31 0 1.620 1.620 1.640 1.620 1.650 476,000 775,240 1.6287 0.219 0.219 0.222 0.219 0.223 3,516,271 0.2205 -1.22%
2007-07-30 0 1.640 1.630 1.680 1.630 1.680 268,000 441,540 1.6475 0.222 0.221 0.227 0.221 0.227 1,979,749 0.2230 -1.20%
2007-07-27 0 1.660 1.660 1.680 1.620 1.700 604,000 997,980 1.6523 0.225 0.225 0.227 0.219 0.230 4,461,823 0.2237 -2.64%
2007-07-26 0 1.750 1.730 1.750 1.720 1.780 1,106,000 1,920,660 1.7366 0.231 0.228 0.231 0.227 0.235 8,385,794 0.2290 -1.13%
2007-07-25 0 1.770 1.750 1.770 1.640 1.770 1,524,000 2,603,140 1.7081 0.233 0.231 0.233 0.216 0.233 11,555,108 0.2253 5.36%
2007-07-24 0 1.680 1.670 1.680 1.640 1.740 3,072,000 5,183,060 1.6872 0.222 0.220 0.222 0.216 0.229 23,292,186 0.2225 -4.55%
2007-07-23 0 1.760 1.750 1.760 1.740 1.800 1,398,000 2,469,060 1.7661 0.232 0.231 0.232 0.229 0.237 10,599,764 0.2329 -2.22%
2007-07-20 0 1.800 1.800 1.810 1.800 1.820 1,414,000 2,550,240 1.8036 0.237 0.237 0.239 0.237 0.240 10,721,078 0.2379 0.00%
2007-07-19 0 1.800 1.780 1.800 1.790 1.810 934,000 1,678,380 1.7970 0.237 0.235 0.237 0.236 0.239 7,081,674 0.2370 -1.10%
2007-07-18 0 1.820 1.820 1.830 1.820 1.850 714,000 1,302,180 1.8238 0.240 0.240 0.241 0.240 0.244 5,413,614 0.2405 -2.15%
2007-07-17 0 1.860 1.850 1.860 1.850 1.900 796,000 1,479,380 1.8585 0.245 0.244 0.245 0.244 0.251 6,035,345 0.2451 -1.06%
2007-07-16 0 1.880 1.870 1.880 1.860 1.900 1,224,000 2,303,120 1.8816 0.248 0.247 0.248 0.245 0.251 9,280,480 0.2482 0.00%
2007-07-13 0 1.880 1.870 1.880 1.850 1.880 1,098,000 2,049,980 1.8670 0.248 0.247 0.248 0.244 0.248 8,325,137 0.2462 1.62%
2007-07-12 0 1.850 1.830 1.850 1.830 1.860 723,000 1,336,780 1.8489 0.244 0.241 0.244 0.241 0.245 5,481,852 0.2439 0.54%
2007-07-11 0 1.840 1.830 1.840 1.800 1.850 1,094,000 1,998,240 1.8265 0.243 0.241 0.243 0.237 0.244 8,294,808 0.2409 -1.08%
2007-07-10 0 1.860 1.830 1.860 1.840 1.900 820,000 1,527,060 1.8623 0.245 0.241 0.245 0.243 0.251 6,217,315 0.2456 -1.06%
2007-07-09 0 1.880 1.880 1.890 1.880 1.920 1,440,000 2,731,320 1.8968 0.248 0.248 0.249 0.248 0.253 10,918,212 0.2502 -1.05%
2007-07-06 0 1.900 1.890 1.910 1.850 1.900 2,112,000 3,943,380 1.8671 0.251 0.249 0.252 0.244 0.251 16,013,378 0.2463 0.00%
2007-07-05 0 1.900 1.880 1.900 1.850 1.940 4,132,000 7,779,540 1.8828 0.251 0.248 0.251 0.244 0.256 31,329,203 0.2483 0.00%
2007-07-04 0 1.900 1.890 1.910 1.880 2.050 2,364,000 4,528,720 1.9157 0.251 0.249 0.252 0.248 0.270 17,924,065 0.2527 -4.52%
2007-07-03 0 1.990 1.970 1.980 1.930 2.050 2,908,000 5,768,960 1.9838 0.262 0.260 0.261 0.255 0.270 22,048,723 0.2616 3.11%
2007-06-29 0 1.930 1.910 1.950 1.900 1.980 1,932,000 3,736,840 1.9342 0.255 0.252 0.257 0.251 0.261 14,648,601 0.2551 -2.53%
2007-06-28 0 1.980 1.980 1.990 1.980 2.000 1,646,000 3,282,420 1.9942 0.261 0.261 0.262 0.261 0.264 12,480,123 0.2630 -0.50%
2007-06-27 0 1.990 1.990 2.000 1.980 2.090 5,178,000 10,549,100 2.0373 0.262 0.262 0.264 0.261 0.276 39,260,071 0.2687 -1.97%
2007-06-26 0 2.030 2.000 2.040 2.000 2.180 1,702,000 3,563,940 2.0940 0.268 0.264 0.269 0.264 0.288 12,904,720 0.2762 -6.02%
2007-06-25 0 2.160 2.160 2.180 2.150 2.220 5,310,000 11,498,000 2.1653 0.285 0.285 0.288 0.284 0.293 40,260,908 0.2856 0.47%
2007-06-22 0 2.150 2.120 2.160 2.120 2.200 1,476,000 3,182,140 2.1559 0.284 0.280 0.285 0.280 0.290 11,191,168 0.2843 -1.38%
2007-06-21 0 2.180 2.180 2.190 2.180 2.270 1,866,000 4,120,940 2.2084 0.288 0.288 0.289 0.288 0.299 14,148,183 0.2913 -2.68%
2007-06-20 0 2.240 2.240 2.250 2.220 2.300 3,318,000 7,484,000 2.2556 0.295 0.295 0.297 0.293 0.303 25,157,381 0.2975 -1.75%
2007-06-18 0 2.280 2.270 2.300 2.260 2.370 2,578,000 6,015,820 2.3335 0.301 0.299 0.303 0.298 0.313 19,546,633 0.3078 -1.72%
2007-06-15 0 2.320 2.300 2.350 2.260 2.450 1,820,000 4,258,760 2.3400 0.306 0.303 0.310 0.298 0.323 13,799,407 0.3086 -4.13%
2007-06-14 0 2.420 2.400 2.420 2.360 2.450 1,982,000 4,776,400 2.4099 0.319 0.317 0.319 0.311 0.323 15,027,706 0.3178 0.41%
2007-06-13 0 2.410 2.400 2.410 2.380 2.410 648,000 1,555,900 2.4011 0.318 0.317 0.318 0.314 0.318 4,913,196 0.3167 0.00%
2007-06-12 0 2.410 2.410 2.430 2.360 2.430 1,376,000 3,294,320 2.3941 0.318 0.318 0.320 0.311 0.320 10,432,958 0.3158 -0.82%
2007-06-11 0 2.430 2.410 2.430 2.400 2.500 856,000 2,079,240 2.4290 0.320 0.318 0.320 0.317 0.330 6,490,271 0.3204 0.00%
2007-06-08 0 2.430 2.420 2.430 2.400 2.450 1,442,000 3,498,980 2.4265 0.320 0.319 0.320 0.317 0.323 10,933,376 0.3200 0.41%
2007-06-07 0 2.420 2.410 2.430 2.400 2.450 1,382,000 3,348,520 2.4230 0.319 0.318 0.320 0.317 0.323 10,478,451 0.3196 1.26%
2007-06-06 0 2.390 2.380 2.390 2.310 2.390 1,276,000 3,031,060 2.3754 0.315 0.314 0.315 0.305 0.315 9,674,749 0.3133 0.42%
2007-06-05 0 2.380 2.360 2.390 2.350 2.400 646,000 1,528,760 2.3665 0.314 0.311 0.315 0.310 0.317 4,898,031 0.3121 -0.83%
2007-06-04 0 2.400 2.390 2.420 2.340 2.450 2,070,000 4,953,100 2.3928 0.317 0.315 0.319 0.309 0.323 15,694,930 0.3156 0.00%
2007-06-01 0 2.400 2.400 2.420 2.380 2.440 1,454,000 3,495,440 2.4040 0.317 0.317 0.319 0.314 0.322 11,024,362 0.3171 -1.64%
2007-05-31 0 2.440 2.440 2.470 2.400 2.490 1,834,000 4,481,160 2.4434 0.322 0.322 0.326 0.317 0.328 13,905,556 0.3223 -0.41%
2007-05-30 0 2.450 2.440 2.450 2.410 2.550 1,062,000 2,597,900 2.4462 0.323 0.322 0.323 0.318 0.336 8,052,182 0.3226 -1.61%
2007-05-29 0 2.490 2.440 2.490 2.400 2.560 2,652,000 6,536,500 2.4647 0.328 0.322 0.328 0.317 0.338 20,107,708 0.3251 -1.58%
2007-05-28 0 2.530 2.500 2.530 2.460 2.620 2,750,000 6,994,140 2.5433 0.334 0.330 0.334 0.324 0.346 20,850,753 0.3354 1.61%
2007-05-25 0 2.490 2.490 2.500 2.440 2.530 1,742,000 4,335,740 2.4889 0.328 0.328 0.330 0.322 0.334 13,208,004 0.3283 -1.97%
2007-05-23 0 2.540 2.520 2.550 2.500 2.650 4,034,000 10,340,480 2.5633 0.335 0.332 0.336 0.330 0.350 30,586,158 0.3381 -3.05%
2007-05-22 0 2.620 2.620 2.640 2.530 2.640 3,508,000 9,121,920 2.6003 0.346 0.346 0.348 0.334 0.348 26,597,978 0.3430 1.16%
2007-05-21 0 2.590 2.580 2.600 2.550 2.670 5,188,000 13,588,380 2.6192 0.342 0.340 0.343 0.336 0.352 39,335,892 0.3454 -0.77%
2007-05-18 0 2.610 2.610 2.620 2.470 2.670 5,528,000 14,293,560 2.5857 0.344 0.344 0.346 0.326 0.352 41,913,804 0.3410 5.24%
2007-05-17 0 2.480 2.450 2.490 2.440 2.500 1,904,000 4,720,080 2.4790 0.327 0.323 0.328 0.322 0.330 14,436,303 0.3270 2.90%
2007-05-16 0 2.410 2.410 2.440 2.340 2.440 1,696,000 4,071,000 2.4004 0.318 0.318 0.322 0.309 0.322 12,859,228 0.3166 1.26%
2007-05-15 0 2.380 2.380 2.420 2.320 2.410 2,572,000 6,140,640 2.3875 0.314 0.314 0.319 0.306 0.318 19,501,140 0.3149 3.48%
2007-05-14 0 2.300 2.260 2.300 2.220 2.340 1,874,000 4,282,940 2.2855 0.303 0.298 0.303 0.293 0.309 14,208,840 0.3014 -1.71%
2007-05-11 0 2.340 2.330 2.360 2.330 2.360 938,000 2,200,440 2.3459 0.309 0.307 0.311 0.307 0.311 7,112,002 0.3094 -0.85%
2007-05-10 0 2.360 2.360 2.380 2.330 2.400 942,000 2,221,140 2.3579 0.311 0.311 0.314 0.307 0.317 7,142,331 0.3110 0.43%
2007-05-09 0 2.350 2.330 2.340 2.340 2.390 1,064,000 2,517,600 2.3662 0.310 0.307 0.309 0.309 0.315 8,067,346 0.3121 0.43%
2007-05-08 0 2.340 2.320 2.340 2.320 2.370 1,110,000 2,592,920 2.3360 0.309 0.306 0.309 0.306 0.313 8,416,122 0.3081 -2.09%
2007-05-07 0 2.390 2.390 2.410 2.380 2.440 2,364,000 5,690,380 2.4071 0.315 0.315 0.318 0.314 0.322 17,924,065 0.3175 0.00%
2007-05-04 0 2.390 2.350 2.360 2.350 2.410 3,246,000 7,708,840 2.3749 0.315 0.310 0.311 0.310 0.318 24,611,470 0.3132 0.84%
2007-05-03 0 2.370 2.360 2.370 2.360 2.430 1,146,000 2,732,580 2.3845 0.313 0.311 0.313 0.311 0.320 8,689,077 0.3145 -1.66%
2007-05-02 0 2.410 2.390 2.410 2.380 2.440 1,734,000 4,172,600 2.4063 0.318 0.315 0.318 0.314 0.322 13,147,347 0.3174 0.00%
2007-04-30 0 2.410 2.400 2.410 2.290 2.420 4,470,000 10,611,540 2.3739 0.318 0.317 0.318 0.302 0.319 33,891,950 0.3131 4.78%
2007-04-27 0 2.300 2.300 2.310 2.280 2.350 1,268,000 2,917,200 2.3006 0.303 0.303 0.305 0.301 0.310 9,614,092 0.3034 -2.13%
2007-04-26 0 2.350 2.350 2.360 2.330 2.380 1,858,000 4,375,120 2.3547 0.310 0.310 0.311 0.307 0.314 14,087,527 0.3106 0.86%
2007-04-25 0 2.330 2.320 2.330 2.270 2.340 2,366,000 5,428,100 2.2942 0.307 0.306 0.307 0.299 0.309 17,939,229 0.3026 0.87%
2007-04-24 0 2.310 2.290 2.310 2.270 2.350 2,518,000 5,771,860 2.2922 0.305 0.302 0.305 0.299 0.310 19,091,707 0.3023 -0.43%
2007-04-23 0 2.320 2.310 2.320 2.220 2.330 4,426,000 10,101,840 2.2824 0.306 0.305 0.306 0.293 0.307 33,558,338 0.3010 7.91%
2007-04-20 0 2.150 2.140 2.150 2.090 2.190 1,988,000 4,265,160 2.1455 0.284 0.282 0.284 0.276 0.289 15,073,199 0.2830 3.86%
2007-04-19 0 2.070 2.070 2.090 2.050 2.100 610,000 1,254,760 2.0570 0.273 0.273 0.276 0.270 0.277 4,625,076 0.2713 -1.90%
2007-04-18 0 2.110 2.070 2.110 2.020 2.110 1,158,000 2,400,620 2.0731 0.278 0.273 0.278 0.266 0.278 8,780,062 0.2734 0.00%
2007-04-17 0 2.110 2.100 2.110 2.070 2.140 656,000 1,385,900 2.1127 0.278 0.277 0.278 0.273 0.282 4,973,852 0.2786 -1.40%
2007-04-16 0 2.140 2.110 2.150 2.110 2.180 992,000 2,118,540 2.1356 0.282 0.278 0.284 0.278 0.288 7,521,435 0.2817 -2.28%
2007-04-13 0 2.190 2.140 2.190 2.110 2.200 894,000 1,934,960 2.1644 0.289 0.282 0.289 0.278 0.290 6,778,390 0.2855 0.92%
2007-04-12 0 2.170 2.150 2.170 2.150 2.220 1,114,000 2,429,600 2.1810 0.286 0.284 0.286 0.284 0.293 8,446,450 0.2876 -2.25%
2007-04-11 0 2.220 2.220 2.260 2.200 2.270 1,188,000 2,647,860 2.2288 0.293 0.293 0.298 0.290 0.299 9,007,525 0.2940 -2.63%
2007-04-10 0 2.280 2.280 2.310 2.280 2.400 2,710,000 6,327,320 2.3348 0.301 0.301 0.305 0.301 0.317 20,547,469 0.3079 -0.44%
2007-04-04 0 2.290 2.290 2.300 2.200 2.350 4,742,000 10,933,300 2.3056 0.302 0.302 0.303 0.290 0.310 35,954,279 0.3041 5.53%
2007-04-03 0 2.170 2.170 2.180 2.100 2.180 602,000 1,301,180 2.1614 0.286 0.286 0.288 0.277 0.288 4,564,419 0.2851 2.84%
2007-04-02 0 2.110 2.110 2.120 2.080 2.130 720,000 1,516,260 2.1059 0.278 0.278 0.280 0.274 0.281 5,459,106 0.2777 0.48%
2007-03-30 0 2.100 2.100 2.140 2.100 2.210 2,086,000 4,449,000 2.1328 0.277 0.277 0.282 0.277 0.291 15,816,244 0.2813 -5.41%
2007-03-29 0 2.220 2.190 2.220 2.170 2.280 1,088,000 2,403,960 2.2095 0.293 0.289 0.293 0.286 0.301 8,249,316 0.2914 3.26%
2007-03-28 1 - - - - - 0 0 - 0.284 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 0.284 - - - - 0 - 0.00%
2007-03-26 0 2.150 2.140 2.190 2.150 2.280 1,534,000 3,366,760 2.1948 0.284 0.282 0.289 0.284 0.301 11,630,929 0.2895 -5.70%
2007-03-23 0 2.280 2.280 2.300 2.230 2.350 1,966,000 4,527,340 2.3028 0.301 0.301 0.303 0.294 0.310 14,906,393 0.3037 2.24%
2007-03-22 0 2.230 2.220 2.230 2.220 2.300 612,000 1,379,740 2.2545 0.294 0.293 0.294 0.293 0.303 4,640,240 0.2973 1.36%
2007-03-21 0 2.200 2.200 2.220 2.160 2.250 728,000 1,602,720 2.2015 0.290 0.290 0.293 0.285 0.297 5,519,763 0.2904 0.00%
2007-03-20 0 2.200 2.180 2.210 2.180 2.250 426,000 947,540 2.2243 0.290 0.288 0.291 0.288 0.297 3,229,971 0.2934 -2.22%
2007-03-19 0 2.250 2.250 2.270 2.220 2.320 794,000 1,806,960 2.2758 0.297 0.297 0.299 0.293 0.306 6,020,181 0.3002 -1.32%
2007-03-16 0 2.280 2.270 2.280 2.250 2.280 840,000 1,905,260 2.2682 0.301 0.299 0.301 0.297 0.301 6,368,957 0.2991 0.88%
2007-03-15 0 2.260 2.260 2.280 2.200 2.280 2,694,000 6,074,780 2.2549 0.298 0.298 0.301 0.290 0.301 20,426,155 0.2974 5.61%
2007-03-14 0 2.140 2.080 2.140 2.000 2.150 1,770,000 3,711,260 2.0968 0.282 0.274 0.282 0.264 0.284 13,420,303 0.2765 -0.93%
2007-03-13 0 2.160 2.160 2.170 2.100 2.240 1,132,000 2,456,640 2.1702 0.285 0.285 0.286 0.277 0.295 8,582,928 0.2862 0.47%
2007-03-12 0 2.150 2.120 2.150 2.030 2.150 1,328,000 2,760,300 2.0785 0.284 0.280 0.284 0.268 0.284 10,069,018 0.2741 4.88%
2007-03-09 0 2.050 2.040 2.050 1.970 2.100 981,389 2,019,781 2.0581 0.270 0.269 0.270 0.260 0.277 7,440,982 0.2714 0.00%
2007-03-08 0 2.050 2.030 2.060 1.960 2.050 910,000 1,836,940 2.0186 0.270 0.268 0.272 0.259 0.270 6,899,704 0.2662 3.02%
2007-03-07 0 1.990 1.990 2.000 1.930 2.090 2,216,000 4,432,900 2.0004 0.262 0.262 0.264 0.255 0.276 16,801,915 0.2638 1.02%
2007-03-06 0 1.970 1.960 1.970 1.920 1.990 1,252,000 2,451,480 1.9581 0.260 0.259 0.260 0.253 0.262 9,492,779 0.2582 4.79%
2007-03-05 0 1.880 1.870 1.880 1.830 2.000 3,610,000 6,830,080 1.8920 0.248 0.247 0.248 0.241 0.264 27,371,352 0.2495 -10.05%
2007-03-02 0 2.090 2.070 2.090 1.960 2.180 4,166,000 8,558,160 2.0543 0.276 0.273 0.276 0.259 0.288 31,586,995 0.2709 -1.42%
2007-03-01 0 2.120 2.110 2.120 2.120 2.200 1,514,000 3,272,420 2.1614 0.280 0.278 0.280 0.280 0.290 11,479,287 0.2851 -2.30%
2007-02-28 0 2.170 2.170 2.180 2.000 2.220 4,196,000 8,929,540 2.1281 0.286 0.286 0.288 0.264 0.293 31,814,457 0.2807 -5.24%
2007-02-27 0 2.290 2.270 2.290 2.270 2.500 4,712,000 11,092,100 2.3540 0.302 0.299 0.302 0.299 0.330 35,726,817 0.3105 -8.76%
2007-02-26 0 2.510 2.510 2.520 2.360 2.550 5,174,000 12,803,320 2.4745 0.331 0.331 0.332 0.311 0.336 39,229,743 0.3264 6.36%
2007-02-23 0 2.360 2.350 2.370 2.330 2.380 2,550,000 6,007,120 2.3557 0.311 0.310 0.313 0.307 0.314 19,334,334 0.3107 1.29%
2007-02-22 0 2.330 2.320 2.340 2.310 2.380 990,000 2,309,900 2.3332 0.307 0.306 0.309 0.305 0.314 7,506,271 0.3077 0.87%
2007-02-21 0 2.310 2.310 2.330 2.310 2.380 1,156,000 2,709,740 2.3441 0.305 0.305 0.307 0.305 0.314 8,764,898 0.3092 0.00%
2007-02-16 0 2.310 2.310 2.320 2.260 2.340 1,712,000 3,950,180 2.3073 0.305 0.305 0.306 0.298 0.309 12,980,541 0.3043 2.21%
2007-02-15 0 2.260 2.260 2.290 2.260 2.400 2,670,000 6,202,020 2.3229 0.298 0.298 0.302 0.298 0.317 20,244,185 0.3064 -4.24%
2007-02-14 0 2.360 2.350 2.370 2.200 2.360 3,050,000 6,948,640 2.2782 0.311 0.310 0.313 0.290 0.311 23,125,380 0.3005 5.36%
2007-02-13 0 2.240 2.220 2.240 2.180 2.350 6,472,000 14,459,460 2.2342 0.295 0.293 0.295 0.288 0.310 49,071,298 0.2947 -4.27%
2007-02-12 0 2.340 2.320 2.330 2.140 2.420 16,956,000 39,060,020 2.3036 0.309 0.306 0.307 0.282 0.319 128,561,949 0.3038 11.96%
2007-02-09 0 2.090 2.090 2.100 1.990 2.130 5,230,000 10,833,220 2.0714 0.276 0.276 0.277 0.262 0.281 39,654,340 0.2732 5.56%
2007-02-08 0 1.980 1.970 1.980 1.960 1.990 1,128,000 2,233,240 1.9798 0.261 0.260 0.261 0.259 0.262 8,552,600 0.2611 -1.00%
2007-02-07 0 2.000 1.990 2.000 1.950 2.030 1,300,000 2,583,560 1.9874 0.264 0.262 0.264 0.257 0.268 9,856,719 0.2621 0.00%
2007-02-06 0 2.000 1.980 2.000 1.970 2.050 1,924,000 3,852,240 2.0022 0.264 0.261 0.264 0.260 0.270 14,587,945 0.2641 -1.96%
2007-02-05 0 2.040 2.030 2.050 1.980 2.100 3,776,000 7,806,100 2.0673 0.269 0.268 0.270 0.261 0.277 28,629,979 0.2727 3.55%
2007-02-02 0 1.970 1.950 1.970 1.900 1.990 1,554,000 3,038,040 1.9550 0.260 0.257 0.260 0.251 0.262 11,782,571 0.2578 -1.01%
2007-02-01 0 1.990 1.960 1.990 1.950 2.140 6,792,000 13,775,760 2.0282 0.262 0.259 0.262 0.257 0.282 51,497,568 0.2675 -3.86%
2007-01-31 0 2.070 2.070 2.080 1.810 2.090 16,594,000 33,199,000 2.0007 0.273 0.273 0.274 0.239 0.276 125,817,232 0.2639 15.64%
2007-01-30 0 1.790 1.790 1.820 1.790 1.850 3,258,000 5,898,820 1.8106 0.236 0.236 0.240 0.236 0.244 24,702,455 0.2388 -2.19%
2007-01-29 0 1.830 1.830 1.840 1.820 1.860 2,018,000 3,709,560 1.8382 0.241 0.241 0.243 0.240 0.245 15,300,661 0.2424 0.55%
2007-01-26 0 1.820 1.810 1.820 1.790 1.820 1,252,000 2,261,920 1.8066 0.240 0.239 0.240 0.236 0.240 9,492,779 0.2383 -1.09%
2007-01-25 0 1.840 1.810 1.840 1.760 1.860 2,576,000 4,674,780 1.8147 0.243 0.239 0.243 0.232 0.245 19,531,469 0.2393 5.14%
2007-01-24 0 1.750 1.720 1.750 1.700 1.760 2,172,000 3,741,280 1.7225 0.231 0.227 0.231 0.224 0.232 16,468,303 0.2272 0.00%
2007-01-23 0 1.750 1.740 1.750 1.740 1.800 1,220,000 2,148,300 1.7609 0.231 0.229 0.231 0.229 0.237 9,250,152 0.2322 -2.78%
2007-01-22 0 1.800 1.800 1.810 1.770 1.820 1,350,000 2,420,780 1.7932 0.237 0.237 0.239 0.233 0.240 10,235,824 0.2365 0.56%
2007-01-19 0 1.790 1.780 1.790 1.780 1.810 1,326,000 2,390,640 1.8029 0.236 0.235 0.236 0.235 0.239 10,053,854 0.2378 0.00%
2007-01-18 0 1.790 1.770 1.800 1.790 1.820 1,418,000 2,559,940 1.8053 0.236 0.233 0.237 0.236 0.240 10,751,406 0.2381 -0.56%
2007-01-17 0 1.800 1.800 1.820 1.790 1.830 2,758,000 4,978,240 1.8050 0.237 0.237 0.240 0.236 0.241 20,911,409 0.2381 0.00%
2007-01-16 0 1.800 1.800 1.830 1.700 1.800 2,296,000 4,002,620 1.7433 0.237 0.237 0.241 0.224 0.237 17,408,483 0.2299 4.05%
2007-01-15 0 1.730 1.710 1.730 1.600 1.730 826,000 1,397,240 1.6916 0.228 0.226 0.228 0.211 0.228 6,262,808 0.2231 -1.14%
2007-01-12 0 1.750 1.740 1.750 1.700 1.780 298,000 517,680 1.7372 0.231 0.229 0.231 0.224 0.235 2,259,463 0.2291 0.57%
2007-01-11 0 1.740 1.700 1.740 1.700 1.800 450,000 801,060 1.7801 0.229 0.224 0.229 0.224 0.237 3,411,941 0.2348 -3.87%
2007-01-10 0 1.810 1.790 1.810 1.780 1.820 778,000 1,400,380 1.8000 0.239 0.236 0.239 0.235 0.240 5,898,867 0.2374 -1.09%
2007-01-09 0 1.830 1.810 1.830 1.800 1.830 68,000 123,320 1.8135 0.241 0.239 0.241 0.237 0.241 515,582 0.2392 1.10%
2007-01-08 0 1.810 1.810 1.850 1.800 1.860 418,000 759,460 1.8169 0.239 0.239 0.244 0.237 0.245 3,169,314 0.2396 -0.55%
2007-01-05 0 1.820 1.820 1.830 1.800 1.840 204,000 370,560 1.8165 0.240 0.240 0.241 0.237 0.243 1,546,747 0.2396 -0.55%
2007-01-04 0 1.830 1.810 1.830 1.780 1.840 1,726,000 3,130,880 1.8140 0.241 0.239 0.241 0.235 0.243 13,086,690 0.2392 -0.54%
2007-01-03 0 1.840 1.850 1.870 1.840 1.880 622,000 1,154,700 1.8564 0.243 0.244 0.247 0.243 0.248 4,716,061 0.2448 -1.08%
2007-01-02 0 1.860 1.850 1.890 1.840 1.890 1,124,000 2,095,680 1.8645 0.245 0.244 0.249 0.243 0.249 8,522,271 0.2459 -1.06%
2006-12-29 0 1.880 1.870 1.900 1.830 1.880 178,000 331,100 1.8601 0.248 0.247 0.251 0.241 0.248 1,349,612 0.2453 0.00%
2006-12-28 0 1.880 1.840 1.880 1.840 1.880 450,000 832,400 1.8498 0.248 0.243 0.248 0.243 0.248 3,411,941 0.2440 -0.53%
2006-12-27 0 1.890 1.880 1.900 1.880 1.910 298,000 566,880 1.9023 0.249 0.248 0.251 0.248 0.252 2,259,463 0.2509 -1.05%
2006-12-22 0 1.910 1.910 1.930 1.910 1.950 2,026,000 3,904,320 1.9271 0.252 0.252 0.255 0.252 0.257 15,361,318 0.2542 0.53%
2006-12-21 0 1.900 1.880 1.900 1.880 1.920 614,000 1,163,680 1.8952 0.251 0.248 0.251 0.248 0.253 4,655,404 0.2500 0.53%
2006-12-20 0 1.890 1.890 1.900 1.880 1.900 1,660,000 3,135,140 1.8886 0.249 0.249 0.251 0.248 0.251 12,586,272 0.2491 0.53%
2006-12-19 0 1.880 1.870 1.890 1.850 1.880 514,000 960,940 1.8695 0.248 0.247 0.249 0.244 0.248 3,897,195 0.2466 1.62%
2006-12-18 0 1.850 1.850 1.880 1.850 1.930 956,000 1,808,780 1.8920 0.244 0.244 0.248 0.244 0.255 7,248,480 0.2495 -2.12%
2006-12-15 0 1.890 1.880 1.890 1.880 1.940 958,000 1,816,580 1.8962 0.249 0.248 0.249 0.248 0.256 7,263,644 0.2501 -2.07%
2006-12-14 0 1.930 1.920 1.930 1.870 1.950 816,000 1,564,900 1.9178 0.255 0.253 0.255 0.247 0.257 6,186,987 0.2529 3.21%
2006-12-13 0 1.870 1.870 1.880 1.830 1.870 1,266,000 2,346,960 1.8538 0.247 0.247 0.248 0.241 0.247 9,598,928 0.2445 1.63%
2006-12-12 0 1.840 1.840 1.850 1.820 1.880 792,000 1,455,140 1.8373 0.243 0.243 0.244 0.240 0.248 6,005,017 0.2423 1.10%
2006-12-11 0 1.820 1.810 1.820 1.820 1.850 240,000 438,520 1.8272 0.240 0.239 0.240 0.240 0.244 1,819,702 0.2410 -1.62%
2006-12-08 0 1.850 1.840 1.860 1.830 1.850 936,000 1,722,860 1.8407 0.244 0.243 0.245 0.241 0.244 7,096,838 0.2428 1.09%
2006-12-07 0 1.830 1.820 1.850 1.830 1.900 850,000 1,583,260 1.8627 0.241 0.240 0.244 0.241 0.251 6,444,778 0.2457 -1.61%
2006-12-06 0 1.860 1.860 1.870 1.850 1.880 2,594,000 4,845,180 1.8678 0.245 0.245 0.247 0.244 0.248 19,667,946 0.2463 0.54%
2006-12-05 0 1.850 1.840 1.860 1.850 1.970 1,770,000 3,339,120 1.8865 0.244 0.243 0.245 0.244 0.260 13,420,303 0.2488 -3.14%
2006-12-04 0 1.940 1.930 1.940 1.870 1.950 2,138,000 4,106,580 1.9208 0.252 0.251 0.252 0.243 0.253 16,465,128 0.2494 2.65%
2006-12-01 0 1.890 1.860 1.890 1.820 1.950 6,430,000 12,178,400 1.8940 0.245 0.242 0.245 0.236 0.253 49,518,602 0.2459 5.59%
2006-11-30 0 1.790 1.790 1.800 1.780 1.830 2,254,000 4,058,240 1.8005 0.232 0.232 0.234 0.231 0.238 17,358,465 0.2338 1.13%
2006-11-29 0 1.770 1.760 1.770 1.760 1.790 1,754,000 3,104,540 1.7700 0.230 0.229 0.230 0.229 0.232 13,507,874 0.2298 0.57%
2006-11-28 0 1.760 1.760 1.770 1.710 1.830 1,460,000 2,597,980 1.7794 0.229 0.229 0.230 0.222 0.238 11,243,726 0.2311 -1.12%
2006-11-27 0 1.780 1.780 1.800 1.780 1.850 1,878,000 3,380,220 1.7999 0.231 0.231 0.234 0.231 0.240 14,462,820 0.2337 -2.73%
2006-11-24 0 1.830 1.830 1.840 1.760 1.930 5,524,000 10,068,860 1.8227 0.238 0.238 0.239 0.229 0.251 42,541,331 0.2367 -5.18%
2006-11-23 0 1.930 1.910 1.940 1.910 1.990 2,404,000 4,668,620 1.9420 0.251 0.248 0.252 0.248 0.258 18,513,642 0.2522 -2.03%
2006-11-22 0 1.970 1.950 1.970 1.860 1.970 1,810,000 3,484,900 1.9254 0.256 0.253 0.256 0.242 0.256 13,939,140 0.2500 7.07%
2006-11-21 0 1.840 1.840 1.860 1.840 2.030 4,112,000 7,908,400 1.9232 0.239 0.239 0.242 0.239 0.264 31,667,262 0.2497 -7.07%
2006-11-20 0 1.980 1.980 1.990 1.970 2.060 4,190,000 8,430,220 2.0120 0.257 0.257 0.258 0.256 0.267 32,267,954 0.2613 -1.49%
2006-11-17 0 2.010 2.010 2.020 1.960 2.020 7,532,000 15,052,560 1.9985 0.261 0.261 0.262 0.255 0.262 58,005,305 0.2595 2.03%
2006-11-16 0 1.970 1.970 1.980 1.880 2.000 4,348,000 8,492,280 1.9531 0.256 0.256 0.257 0.244 0.260 33,484,741 0.2536 4.79%
2006-11-15 0 1.880 1.870 1.900 1.830 1.900 1,630,000 3,029,880 1.8588 0.244 0.243 0.247 0.238 0.247 12,552,927 0.2414 -1.05%
2006-11-14 0 1.900 1.890 1.900 1.870 1.920 3,796,000 7,164,460 1.8874 0.247 0.245 0.247 0.243 0.249 29,233,688 0.2451 -1.04%
2006-11-13 0 1.920 1.920 1.930 1.900 1.950 1,608,000 3,085,160 1.9186 0.249 0.249 0.251 0.247 0.253 12,383,501 0.2491 -1.03%
2006-11-10 0 1.940 1.930 1.960 1.920 2.010 2,522,000 4,925,880 1.9532 0.252 0.251 0.255 0.249 0.261 19,422,382 0.2536 -1.52%
2006-11-09 0 1.970 1.960 1.980 1.960 2.050 6,014,000 12,062,760 2.0058 0.256 0.255 0.257 0.255 0.266 46,314,910 0.2605 1.03%
2006-11-08 0 1.950 1.940 1.960 1.840 1.960 9,284,000 17,082,220 1.8400 0.253 0.252 0.255 0.239 0.255 71,497,776 0.2389 4.84%
2006-11-07 0 1.860 1.830 1.870 1.820 1.900 2,332,000 4,345,000 1.8632 0.242 0.238 0.243 0.236 0.247 17,959,157 0.2419 -1.06%
2006-11-06 0 1.880 1.870 1.890 1.880 1.950 1,338,000 2,536,060 1.8954 0.244 0.243 0.245 0.244 0.253 10,304,182 0.2461 -1.57%
2006-11-03 0 1.910 1.910 1.920 1.850 1.970 6,436,000 12,277,500 1.9076 0.248 0.248 0.249 0.240 0.256 49,564,809 0.2477 4.95%
2006-11-02 0 1.820 1.810 1.830 1.800 1.860 2,636,000 4,816,540 1.8272 0.236 0.235 0.238 0.234 0.242 20,300,316 0.2373 -2.15%
2006-11-01 0 1.860 1.850 1.860 1.760 1.880 8,934,000 16,247,080 1.8186 0.242 0.240 0.242 0.229 0.244 68,802,362 0.2361 4.49%
2006-10-31 0 1.780 1.770 1.790 1.620 1.810 4,090,000 7,117,800 1.7403 0.231 0.230 0.232 0.210 0.235 31,497,836 0.2260 4.71%
2006-10-27 0 1.700 1.700 1.750 1.690 1.760 2,186,000 3,749,540 1.7153 0.221 0.221 0.227 0.219 0.229 16,834,784 0.2227 -5.03%
2006-10-26 0 1.790 1.760 1.790 1.760 1.790 236,000 420,660 1.7825 0.232 0.229 0.232 0.229 0.232 1,817,479 0.2315 0.00%
2006-10-25 0 1.790 1.780 1.800 1.760 1.800 1,728,000 3,080,780 1.7829 0.232 0.231 0.234 0.229 0.234 13,307,643 0.2315 -0.56%
2006-10-24 0 1.800 1.800 1.810 1.750 1.870 2,744,000 4,974,120 1.8127 0.234 0.234 0.235 0.227 0.243 21,132,044 0.2354 -5.26%
2006-10-23 0 1.900 1.880 1.900 1.860 1.930 762,000 1,438,740 1.8881 0.247 0.244 0.247 0.242 0.251 5,868,301 0.2452 0.53%
2006-10-20 0 1.890 1.880 1.900 1.830 1.930 3,132,000 5,918,140 1.8896 0.245 0.244 0.247 0.238 0.251 24,120,103 0.2454 -1.05%
2006-10-19 0 1.910 1.900 1.920 1.890 2.000 4,586,000 8,882,360 1.9368 0.248 0.247 0.249 0.245 0.260 35,317,622 0.2515 -1.55%
2006-10-18 0 1.940 1.930 1.940 1.870 1.940 2,690,000 5,137,900 1.9100 0.252 0.251 0.252 0.243 0.252 20,716,180 0.2480 3.74%
2006-10-17 0 1.870 1.860 1.870 1.780 1.930 10,428,000 19,385,200 1.8590 0.243 0.242 0.243 0.231 0.251 80,307,929 0.2414 -0.53%
2006-10-16 0 1.880 1.860 1.870 1.720 1.880 10,056,000 18,147,820 1.8047 0.244 0.242 0.243 0.223 0.244 77,443,089 0.2343 3.87%
2006-10-13 0 1.810 1.800 1.810 1.650 1.830 21,462,000 37,958,120 1.7686 0.235 0.234 0.235 0.214 0.238 165,282,774 0.2297 4.02%
2006-10-12 0 1.740 1.730 1.740 1.510 1.750 16,094,000 26,267,220 1.6321 0.226 0.225 0.226 0.196 0.227 123,942,828 0.2119 15.23%
2006-10-11 0 1.510 1.500 1.520 1.450 1.520 6,079,000 8,958,890 1.4737 0.196 0.195 0.197 0.188 0.197 46,815,487 0.1914 3.42%
2006-10-10 0 1.460 1.460 1.480 1.430 1.490 2,260,000 3,315,240 1.4669 0.190 0.190 0.192 0.186 0.193 17,404,672 0.1905 2.82%
2006-10-09 0 1.420 1.420 1.430 1.420 1.480 1,336,000 1,931,840 1.4460 0.184 0.184 0.186 0.184 0.192 10,288,780 0.1878 -3.40%
2006-10-06 0 1.470 1.480 1.490 1.400 1.490 4,126,000 5,998,500 1.4538 0.191 0.192 0.193 0.182 0.193 31,775,078 0.1888 2.80%
2006-10-05 0 1.430 1.410 1.440 1.330 1.460 2,428,000 3,422,100 1.4094 0.186 0.183 0.187 0.173 0.190 18,698,471 0.1830 7.52%
2006-10-04 0 1.330 1.330 1.350 1.320 1.360 360,000 478,800 1.3300 0.173 0.173 0.175 0.171 0.177 2,772,426 0.1727 -1.48%
2006-10-03 0 1.350 1.340 1.360 1.300 1.350 280,000 373,300 1.3332 0.175 0.174 0.177 0.169 0.175 2,156,331 0.1731 1.50%
2006-09-29 0 1.330 1.310 1.340 1.280 1.330 954,000 1,243,520 1.3035 0.173 0.170 0.174 0.166 0.173 7,346,928 0.1693 1.53%
2006-09-28 0 1.310 1.300 1.310 1.300 1.310 418,000 547,080 1.3088 0.170 0.169 0.170 0.169 0.170 3,219,094 0.1699 0.00%
2006-09-27 0 1.310 1.300 1.330 1.280 1.310 882,000 1,139,140 1.2915 0.170 0.169 0.173 0.166 0.170 6,792,443 0.1677 5.65%
2006-09-26 0 1.240 1.240 1.250 1.220 1.250 528,000 659,560 1.2492 0.161 0.161 0.162 0.158 0.162 4,066,224 0.1622 0.00%
2006-09-25 0 1.240 1.240 1.250 1.240 1.270 520,000 650,000 1.2500 0.161 0.161 0.162 0.161 0.165 4,004,615 0.1623 -1.59%
2006-09-22 0 1.260 1.250 1.260 1.230 1.260 290,000 362,200 1.2490 0.164 0.162 0.164 0.160 0.164 2,233,343 0.1622 0.00%
2006-09-21 0 1.260 1.250 1.260 1.220 1.280 836,000 1,057,820 1.2653 0.164 0.162 0.164 0.158 0.166 6,438,188 0.1643 -1.56%
2006-09-20 0 1.280 1.270 1.280 1.260 1.300 1,776,000 2,264,780 1.2752 0.166 0.165 0.166 0.164 0.169 13,677,300 0.1656 -0.78%
2006-09-19 0 1.290 1.280 1.300 1.290 1.310 220,000 285,340 1.2970 0.168 0.166 0.169 0.168 0.170 1,694,260 0.1684 -2.27%
2006-09-18 0 1.320 1.290 1.320 1.300 1.320 400,000 521,800 1.3045 0.171 0.168 0.171 0.169 0.171 3,080,473 0.1694 -0.75%
2006-09-15 0 1.330 1.310 1.330 1.320 1.330 362,000 479,200 1.3238 0.173 0.170 0.173 0.171 0.173 2,787,828 0.1719 0.00%
2006-09-14 0 1.330 1.320 1.330 1.320 1.370 344,000 455,640 1.3245 0.173 0.171 0.173 0.171 0.178 2,649,207 0.1720 2.31%
2006-09-13 0 1.300 1.290 1.310 1.280 1.310 1,226,000 1,589,940 1.2969 0.169 0.168 0.170 0.166 0.170 9,441,649 0.1684 0.78%
2006-09-12 0 1.290 1.280 1.300 1.270 1.320 1,456,000 1,869,300 1.2839 0.168 0.166 0.169 0.165 0.171 11,212,921 0.1667 -2.27%
2006-09-11 0 1.320 1.310 1.320 1.310 1.340 784,000 1,036,800 1.3224 0.171 0.170 0.171 0.170 0.174 6,037,727 0.1717 0.00%
2006-09-08 0 1.320 1.320 1.330 1.300 1.360 1,970,000 2,624,820 1.3324 0.171 0.171 0.173 0.169 0.177 15,171,329 0.1730 -2.94%
2006-09-07 0 1.360 1.350 1.360 1.350 1.390 854,000 1,164,480 1.3636 0.177 0.175 0.177 0.175 0.180 6,576,810 0.1771 -2.86%
2006-09-06 0 1.400 1.390 1.400 1.390 1.410 852,000 1,191,320 1.3983 0.182 0.180 0.182 0.180 0.183 6,561,407 0.1816 -1.41%
2006-09-05 0 1.420 1.410 1.420 1.410 1.420 170,000 240,640 1.4155 0.184 0.183 0.184 0.183 0.184 1,309,201 0.1838 -0.70%
2006-09-04 0 1.430 1.420 1.430 1.410 1.430 724,000 1,026,500 1.4178 0.186 0.184 0.186 0.183 0.186 5,575,656 0.1841 0.00%
2006-09-01 0 1.430 1.410 1.430 1.380 1.430 844,000 1,191,320 1.4115 0.186 0.183 0.186 0.179 0.186 6,499,798 0.1833 0.00%
2006-08-31 0 1.430 1.420 1.430 1.420 1.440 434,000 619,980 1.4285 0.186 0.184 0.186 0.184 0.187 3,342,313 0.1855 -0.69%
2006-08-30 0 1.440 1.430 1.440 1.420 1.440 372,000 529,960 1.4246 0.187 0.186 0.187 0.184 0.187 2,864,840 0.1850 0.70%
2006-08-29 0 1.430 1.430 1.440 1.430 1.440 234,000 335,180 1.4324 0.186 0.186 0.187 0.186 0.187 1,802,077 0.1860 -0.69%
2006-08-28 0 1.440 1.440 1.450 1.430 1.440 610,000 873,720 1.4323 0.187 0.187 0.188 0.186 0.187 4,697,721 0.1860 -1.37%
2006-08-25 0 1.460 1.450 1.460 1.450 1.480 1,370,000 2,014,920 1.4707 0.190 0.188 0.190 0.188 0.192 10,550,620 0.1910 0.69%
2006-08-24 0 1.450 1.450 1.460 1.440 1.460 1,436,000 2,086,660 1.4531 0.188 0.188 0.190 0.187 0.190 11,058,898 0.1887 1.40%
2006-08-23 0 1.430 1.430 1.440 1.420 1.430 736,000 1,051,880 1.4292 0.186 0.186 0.187 0.184 0.186 5,668,070 0.1856 -0.69%
2006-08-22 0 1.440 1.440 1.460 1.430 1.460 564,000 815,440 1.4458 0.187 0.187 0.190 0.186 0.190 4,343,467 0.1877 0.70%
2006-08-21 0 1.430 1.420 1.450 1.430 1.450 506,000 725,240 1.4333 0.186 0.184 0.188 0.186 0.188 3,896,798 0.1861 -0.69%
2006-08-18 0 1.440 1.430 1.440 1.430 1.440 266,000 380,780 1.4315 0.187 0.186 0.187 0.186 0.187 2,048,514 0.1859 0.00%
2006-08-17 0 1.440 1.430 1.440 1.410 1.440 1,044,000 1,490,300 1.4275 0.187 0.186 0.187 0.183 0.187 8,040,034 0.1854 0.70%
2006-08-16 0 1.430 1.420 1.430 1.410 1.460 1,464,000 2,092,380 1.4292 0.186 0.184 0.186 0.183 0.190 11,274,531 0.1856 -2.05%
2006-08-15 0 1.460 1.460 1.470 1.460 1.480 1,646,000 2,414,480 1.4669 0.190 0.190 0.191 0.190 0.192 12,676,146 0.1905 -2.01%
2006-08-14 0 1.490 1.480 1.490 1.480 1.500 404,000 599,580 1.4841 0.193 0.192 0.193 0.192 0.195 3,111,278 0.1927 -0.67%
2006-08-11 0 1.500 1.480 1.500 1.480 1.500 1,288,000 1,913,340 1.4855 0.195 0.192 0.195 0.192 0.195 9,919,123 0.1929 0.67%
2006-08-10 0 1.490 1.490 1.500 1.480 1.500 2,146,000 3,201,540 1.4919 0.193 0.193 0.195 0.192 0.195 16,526,737 0.1937 1.36%
2006-08-09 0 1.470 1.460 1.480 1.430 1.480 1,348,000 1,949,480 1.4462 0.191 0.190 0.192 0.186 0.192 10,381,194 0.1878 2.80%
2006-08-08 0 1.430 1.420 1.440 1.400 1.430 1,234,000 1,753,640 1.4211 0.186 0.184 0.187 0.182 0.186 9,503,259 0.1845 1.06%
2006-08-07 0 1.460 1.450 1.460 1.450 1.480 978,000 1,434,500 1.4668 0.184 0.182 0.184 0.182 0.186 7,771,282 0.1846 0.69%
2006-08-04 0 1.450 1.440 1.460 1.420 1.470 2,306,000 3,339,560 1.4482 0.182 0.181 0.184 0.179 0.185 18,323,698 0.1823 0.69%
2006-08-03 0 1.440 1.430 1.440 1.430 1.480 1,484,000 2,162,760 1.4574 0.181 0.180 0.181 0.180 0.186 11,792,007 0.1834 -1.37%
2006-08-02 0 1.460 1.450 1.470 1.460 1.510 3,300,000 4,911,480 1.4883 0.184 0.182 0.185 0.184 0.190 26,222,117 0.1873 -2.01%
2006-08-01 0 1.490 1.480 1.490 1.440 1.510 3,894,000 5,753,080 1.4774 0.188 0.186 0.188 0.181 0.190 30,942,099 0.1859 2.05%
2006-07-31 0 1.460 1.450 1.460 1.380 1.470 8,432,000 11,880,320 1.4090 0.184 0.182 0.184 0.174 0.185 67,001,483 0.1773 5.80%
2006-07-28 0 1.380 1.370 1.380 1.370 1.380 1,164,000 1,602,100 1.3764 0.174 0.172 0.174 0.172 0.174 9,249,256 0.1732 0.73%
2006-07-27 0 1.370 1.360 1.380 1.350 1.380 557,000 762,020 1.3681 0.172 0.171 0.174 0.170 0.174 4,425,976 0.1722 -0.72%
2006-07-26 0 1.380 1.360 1.380 1.360 1.400 1,128,000 1,563,420 1.3860 0.174 0.171 0.174 0.171 0.176 8,963,197 0.1744 0.00%
2006-07-25 0 1.380 1.370 1.390 1.340 1.400 2,062,000 2,832,440 1.3736 0.174 0.172 0.175 0.169 0.176 16,384,850 0.1729 2.22%
2006-07-24 0 1.350 1.370 1.380 1.330 1.380 2,972,000 4,016,800 1.3515 0.170 0.172 0.174 0.167 0.174 23,615,798 0.1701 -2.88%
2006-07-21 0 1.390 1.380 1.390 1.370 1.400 1,374,000 1,903,900 1.3857 0.175 0.174 0.175 0.172 0.176 10,917,936 0.1744 -0.71%
2006-07-20 0 1.400 1.370 1.400 1.360 1.440 9,116,000 12,761,160 1.3999 0.176 0.172 0.176 0.171 0.181 72,436,613 0.1762 2.94%
2006-07-19 0 1.360 1.360 1.370 1.270 1.380 4,718,000 6,257,320 1.3263 0.171 0.171 0.172 0.160 0.174 37,489,682 0.1669 8.80%
2006-07-18 0 1.250 1.240 1.260 1.250 1.270 648,000 814,100 1.2563 0.157 0.156 0.159 0.157 0.160 5,149,070 0.1581 1.63%
2006-07-17 0 1.230 1.230 1.240 1.230 1.240 556,000 685,960 1.2337 0.155 0.155 0.156 0.155 0.156 4,418,029 0.1553 -0.81%
2006-07-14 0 1.240 1.230 1.240 1.240 1.250 714,000 885,560 1.2403 0.156 0.155 0.156 0.156 0.157 5,673,513 0.1561 -1.59%
2006-07-13 0 1.260 1.250 1.260 1.230 1.280 2,332,000 2,910,300 1.2480 0.159 0.157 0.159 0.155 0.161 18,530,296 0.1571 -0.79%
2006-07-12 0 1.270 1.260 1.280 1.270 1.300 1,408,000 1,811,060 1.2863 0.160 0.159 0.161 0.160 0.164 11,188,103 0.1619 -0.78%
2006-07-11 0 1.280 1.280 1.290 1.240 1.290 846,000 1,069,800 1.2645 0.161 0.161 0.162 0.156 0.162 6,722,397 0.1591 2.40%
2006-07-10 0 1.250 1.250 1.260 1.220 1.280 2,250,000 2,808,700 1.2483 0.157 0.157 0.159 0.154 0.161 17,878,716 0.1571 0.81%
2006-07-07 0 1.240 1.240 1.250 1.160 1.240 4,462,000 5,346,660 1.1983 0.156 0.156 0.157 0.146 0.156 35,455,481 0.1508 6.90%
2006-07-06 0 1.160 1.150 1.160 1.120 1.170 1,268,000 1,450,060 1.1436 0.146 0.145 0.146 0.141 0.147 10,075,650 0.1439 3.57%
2006-07-05 0 1.120 1.120 1.130 1.120 1.140 324,000 363,600 1.1222 0.141 0.141 0.142 0.141 0.143 2,574,535 0.1412 -0.88%
2006-07-04 0 1.130 1.130 1.140 1.110 1.140 658,000 742,940 1.1291 0.142 0.142 0.143 0.140 0.143 5,228,531 0.1421 -0.88%
2006-07-03 0 1.140 1.130 1.140 1.110 1.140 1,266,000 1,430,060 1.1296 0.143 0.142 0.143 0.140 0.143 10,059,758 0.1422 1.79%
2006-06-30 0 1.120 1.120 1.140 1.110 1.200 105,192,000 115,918,860 1.1020 0.141 0.141 0.143 0.140 0.151 835,865,752 0.1387 -6.67%
2006-06-29 1 - - - - - 0 0 - 0.151 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 0.151 - - - - 0 - 0.00%
2006-06-27 0 1.200 1.180 1.200 1.170 1.220 662,000 792,300 1.1968 0.151 0.149 0.151 0.147 0.154 5,260,316 0.1506 -4.00%
2006-06-26 0 1.250 1.250 1.260 1.230 1.270 714,000 889,400 1.2457 0.157 0.157 0.159 0.155 0.160 5,673,513 0.1568 -1.57%
2006-06-23 0 1.270 1.260 1.270 1.240 1.320 2,369,000 2,971,520 1.2543 0.160 0.159 0.160 0.156 0.166 18,824,302 0.1579 -3.05%
2006-06-22 0 1.310 1.300 1.310 1.180 1.310 4,866,000 6,051,260 1.2436 0.165 0.164 0.165 0.149 0.165 38,665,704 0.1565 9.17%
2006-06-21 0 1.200 1.190 1.200 1.090 1.200 3,363,000 3,858,560 1.1474 0.151 0.150 0.151 0.137 0.151 26,722,722 0.1444 11.11%
2006-06-20 0 1.080 1.080 1.110 1.030 1.100 812,000 879,400 1.0830 0.136 0.136 0.140 0.130 0.138 6,452,230 0.1363 4.85%
2006-06-19 0 1.030 1.030 1.050 1.030 1.030 114,900 120,293 1.0469 0.130 0.130 0.132 0.130 0.130 913,006 0.1318 0.00%
2006-06-16 0 1.030 1.030 1.050 1.020 1.030 60,000 61,420 1.0237 0.130 0.130 0.132 0.128 0.130 476,766 0.1288 -3.74%
2006-06-15 0 1.070 1.030 1.070 1.030 1.070 400,000 418,620 1.0466 0.135 0.130 0.135 0.130 0.135 3,178,438 0.1317 5.94%
2006-06-14 0 1.010 1.010 1.020 1.000 1.020 76,000 76,520 1.0068 0.127 0.127 0.128 0.126 0.128 603,903 0.1267 -0.98%
2006-06-13 0 1.020 1.010 1.020 1.020 1.030 220,000 226,200 1.0282 0.128 0.127 0.128 0.128 0.130 1,748,141 0.1294 -1.92%
2006-06-12 0 1.040 1.040 1.050 1.020 1.090 62,000 64,800 1.0452 0.131 0.131 0.132 0.128 0.137 492,658 0.1315 1.96%
2006-06-09 0 1.020 1.010 1.020 1.020 1.030 40,000 41,000 1.0250 0.128 0.127 0.128 0.128 0.130 317,844 0.1290 2.00%
2006-06-08 0 1.000 1.010 1.020 1.000 1.010 1,628,000 1,629,160 1.0007 0.126 0.127 0.128 0.126 0.127 12,936,245 0.1259 -2.91%
2006-06-07 0 1.030 1.010 1.040 - - 0 0 - 0.130 0.127 0.131 - - 0 - 0.00%
2006-06-06 0 1.030 1.010 1.040 1.010 1.030 100,000 102,320 1.0232 0.130 0.127 0.131 0.127 0.130 794,610 0.1288 -0.96%
2006-06-05 0 1.040 1.030 1.040 1.030 1.060 278,000 289,080 1.0399 0.131 0.130 0.131 0.130 0.133 2,209,015 0.1309 0.00%
2006-06-02 0 1.040 1.010 1.050 1.040 1.040 50,000 52,300 1.0460 0.131 0.127 0.132 0.131 0.131 397,305 0.1316 4.00%
2006-06-01 0 1.000 1.000 1.020 1.000 1.030 440,000 441,640 1.0037 0.126 0.126 0.128 0.126 0.130 3,496,282 0.1263 0.00%
2006-05-30 0 1.000 0.990 1.010 1.000 1.010 370,000 370,300 1.0008 0.126 0.125 0.127 0.126 0.127 2,940,056 0.1259 0.00%
2006-05-29 0 1.000 0.990 1.030 1.000 1.000 320,000 320,000 1.0000 0.126 0.125 0.130 0.126 0.126 2,542,751 0.1258 0.00%
2006-05-26 0 1.000 0.940 1.000 1.000 1.020 250,000 253,000 1.0120 0.126 0.118 0.126 0.126 0.128 1,986,524 0.1274 0.00%
2006-05-25 0 1.000 0.960 1.010 1.000 1.000 110,000 110,000 1.0000 0.126 0.121 0.127 0.126 0.126 874,071 0.1258 0.00%
2006-05-24 0 1.000 0.980 1.030 1.000 1.000 200,000 200,000 1.0000 0.126 0.123 0.130 0.126 0.126 1,589,219 0.1258 0.00%
2006-05-23 0 1.000 1.000 1.030 1.000 1.000 190,000 190,000 1.0000 0.126 0.126 0.130 0.126 0.126 1,509,758 0.1258 1.01%
2006-05-22 0 0.990 0.960 0.990 0.980 1.000 256,000 252,600 0.9867 0.125 0.121 0.125 0.123 0.126 2,034,201 0.1242 -1.00%
2006-05-19 0 1.000 1.000 1.030 1.000 1.050 184,000 185,600 1.0087 0.126 0.126 0.130 0.126 0.132 1,462,082 0.1269 -1.96%
2006-05-18 0 1.020 1.000 1.020 0.930 1.020 804,000 771,460 0.9595 0.128 0.126 0.128 0.117 0.128 6,388,661 0.1208 7.37%
2006-05-17 0 0.950 0.950 0.970 0.920 0.950 274,000 259,280 0.9463 0.120 0.120 0.122 0.116 0.120 2,177,230 0.1191 2.15%
2006-05-16 0 0.930 0.930 0.970 0.920 0.920 18,000 16,560 0.9200 0.117 0.117 0.122 0.116 0.116 143,030 0.1158 -1.06%
2006-05-15 0 0.940 0.930 0.990 0.940 0.950 288,000 271,300 0.9420 0.118 0.117 0.125 0.118 0.120 2,288,476 0.1186 -4.08%
2006-05-12 0 0.980 0.980 0.990 0.950 0.980 182,000 178,300 0.9797 0.123 0.123 0.125 0.120 0.123 1,446,190 0.1233 2.08%
2006-05-11 0 0.960 0.960 0.970 0.950 0.950 10,000 9,500 0.9500 0.121 0.121 0.122 0.120 0.120 79,461 0.1196 -1.03%
2006-05-10 0 0.970 0.960 0.980 0.960 1.000 610,000 600,400 0.9843 0.122 0.121 0.123 0.121 0.126 4,847,119 0.1239 -1.02%
2006-05-09 0 0.980 0.980 1.000 0.980 0.990 300,000 295,700 0.9857 0.123 0.123 0.126 0.123 0.125 2,383,829 0.1240 1.03%
2006-05-08 0 0.970 0.950 0.980 0.960 0.970 188,000 182,060 0.9684 0.122 0.120 0.123 0.121 0.122 1,493,866 0.1219 1.04%
2006-05-04 0 0.960 0.950 0.990 0.900 1.010 2,234,000 2,148,300 0.9616 0.121 0.120 0.125 0.113 0.127 17,751,579 0.1210 3.23%
2006-05-03 0 0.930 0.890 0.930 0.880 0.930 662,000 588,500 0.8890 0.117 0.112 0.117 0.111 0.117 5,260,316 0.1119 4.49%
2006-05-02 0 0.890 0.860 0.890 0.890 0.890 180,000 159,200 0.8844 0.112 0.108 0.112 0.112 0.112 1,430,297 0.1113 3.49%
2006-04-28 0 0.860 0.850 0.900 0.820 0.860 210,000 177,500 0.8452 0.108 0.107 0.113 0.103 0.108 1,668,680 0.1064 1.18%
2006-04-27 0 0.850 0.850 0.890 0.840 0.880 298,000 255,980 0.8590 0.107 0.107 0.112 0.106 0.111 2,367,937 0.1081 -3.41%
2006-04-26 0 0.880 0.850 0.880 - - 0 0 - 0.111 0.107 0.111 - - 0 - 0.00%
2006-04-25 0 0.880 0.860 0.880 0.750 0.880 130,000 110,540 0.8503 0.111 0.108 0.111 0.094 0.111 1,032,993 0.1070 -1.12%
2006-04-24 0 0.890 0.850 0.890 - - 0 0 - 0.112 0.107 0.112 - - 0 - -1.11%
2006-04-21 0 0.900 0.860 0.900 0.850 0.900 318,000 275,000 0.8648 0.113 0.108 0.113 0.107 0.113 2,526,859 0.1088 5.88%
2006-04-20 0 0.850 0.840 0.890 0.750 0.850 320,000 270,200 0.8444 0.107 0.106 0.112 0.094 0.107 2,542,751 0.1063 -2.30%
2006-04-19 0 0.870 0.820 0.870 0.870 0.870 70,000 60,900 0.8700 0.109 0.103 0.109 0.109 0.109 556,227 0.1095 0.00%
2006-04-18 0 0.870 0.850 0.870 0.880 0.900 380,000 335,600 0.8832 0.109 0.107 0.109 0.111 0.113 3,019,517 0.1111 -3.33%
2006-04-13 0 0.900 0.870 0.900 0.890 0.900 280,000 251,200 0.8971 0.113 0.109 0.113 0.112 0.113 2,224,907 0.1129 4.65%
2006-04-12 0 0.860 0.850 0.870 0.860 0.900 92,000 79,700 0.8663 0.108 0.107 0.109 0.108 0.113 731,041 0.1090 -4.44%
2006-04-11 0 0.900 0.880 0.900 0.900 0.950 508,000 469,180 0.9236 0.113 0.111 0.113 0.113 0.120 4,036,617 0.1162 0.00%
2006-04-10 0 0.900 0.870 0.900 0.800 0.900 514,000 442,100 0.8601 0.113 0.109 0.113 0.101 0.113 4,084,293 0.1082 11.11%
2006-04-07 0 0.810 0.810 0.830 0.780 0.820 466,000 373,700 0.8019 0.102 0.102 0.104 0.098 0.103 3,702,881 0.1009 -2.41%
2006-04-06 0 0.830 0.810 0.830 0.790 0.830 300,000 241,300 0.8043 0.104 0.102 0.104 0.099 0.104 2,383,829 0.1012 5.06%
2006-04-04 0 0.790 0.780 0.810 0.770 0.790 270,000 210,100 0.7781 0.099 0.098 0.102 0.097 0.099 2,145,446 0.0979 2.60%
2006-04-03 0 0.770 0.770 0.780 0.770 0.790 510,000 395,500 0.7755 0.097 0.097 0.098 0.097 0.099 4,052,509 0.0976 2.67%
2006-03-31 0 0.750 0.740 0.780 - - 0 0 - 0.094 0.093 0.098 - - 0 - 0.00%
2006-03-30 0 0.750 0.750 0.840 0.750 0.760 186,000 139,840 0.7518 0.094 0.094 0.106 0.094 0.096 1,477,974 0.0946 0.00%
2006-03-29 0 0.750 0.740 0.750 0.680 0.780 196,000 144,960 0.7396 0.094 0.093 0.094 0.086 0.098 1,557,435 0.0931 4.17%
2006-03-28 0 0.720 0.720 0.770 0.710 0.740 750,000 547,160 0.7295 0.091 0.091 0.097 0.089 0.093 5,959,572 0.0918 -1.37%
2006-03-27 0 0.730 0.700 0.730 0.730 0.780 272,000 201,260 0.7399 0.092 0.088 0.092 0.092 0.098 2,161,338 0.0931 -6.41%
2006-03-24 0 0.780 0.770 0.790 - - 0 0 - 0.098 0.097 0.099 - - 0 - 0.00%
2006-03-23 0 0.780 0.770 0.790 0.770 0.780 70,000 54,400 0.7771 0.098 0.097 0.099 0.097 0.098 556,227 0.0978 1.30%
2006-03-22 0 0.770 0.750 0.780 0.770 0.770 120,000 92,400 0.7700 0.097 0.094 0.098 0.097 0.097 953,532 0.0969 -2.53%
2006-03-21 0 0.790 0.770 0.820 0.770 0.790 80,000 62,960 0.7870 0.099 0.097 0.103 0.097 0.099 635,688 0.0990 2.60%
2006-03-20 0 0.770 0.750 0.790 0.770 0.770 110,000 84,700 0.7700 0.097 0.094 0.099 0.097 0.097 874,071 0.0969 0.00%
2006-03-17 0 0.770 0.740 0.790 - - 0 0 - 0.097 0.093 0.099 - - 0 - 0.00%
2006-03-16 0 0.770 0.770 0.790 0.760 0.770 130,000 99,400 0.7646 0.097 0.097 0.099 0.096 0.097 1,032,993 0.0962 -1.28%
2006-03-15 0 0.780 0.760 0.780 0.780 0.780 60,000 46,800 0.7800 0.098 0.096 0.098 0.098 0.098 476,766 0.0982 0.00%
2006-03-14 0 0.780 0.770 0.790 0.780 0.780 142,000 110,760 0.7800 0.098 0.097 0.099 0.098 0.098 1,128,346 0.0982 1.30%
2006-03-13 0 0.770 0.770 0.780 0.770 0.770 2,000 1,540 0.7700 0.097 0.097 0.098 0.097 0.097 15,892 0.0969 0.00%
2006-03-10 0 0.770 0.750 0.780 0.770 0.780 352,000 272,100 0.7730 0.097 0.094 0.098 0.097 0.098 2,797,026 0.0973 -1.28%
2006-03-09 0 0.780 0.770 0.780 0.780 0.780 38,000 29,640 0.7800 0.098 0.097 0.098 0.098 0.098 301,952 0.0982 1.30%
2006-03-08 0 0.770 0.760 0.770 0.760 0.800 402,000 309,680 0.7703 0.097 0.096 0.097 0.096 0.101 3,194,331 0.0969 -3.75%
2006-03-07 0 0.800 0.780 0.810 0.800 0.810 80,000 64,400 0.8050 0.101 0.098 0.102 0.101 0.102 635,688 0.1013 0.00%
2006-03-06 0 0.800 0.780 0.800 0.780 0.800 240,000 190,000 0.7917 0.101 0.098 0.101 0.098 0.101 1,907,063 0.0996 -3.61%
2006-03-03 0 0.830 0.810 0.830 0.800 0.840 540,000 440,520 0.8158 0.104 0.102 0.104 0.101 0.106 4,290,892 0.1027 1.22%
2006-03-02 0 0.820 0.790 0.820 0.800 0.820 190,000 152,960 0.8051 0.103 0.099 0.103 0.101 0.103 1,509,758 0.1013 -1.20%
2006-03-01 0 0.830 0.810 0.830 0.820 0.830 130,000 106,700 0.8208 0.104 0.102 0.104 0.103 0.104 1,032,993 0.1033 0.00%
2006-02-28 0 0.830 0.830 0.840 0.830 0.830 28,000 23,240 0.8300 0.104 0.104 0.106 0.104 0.104 222,491 0.1045 0.00%
2006-02-27 0 0.830 0.830 0.840 0.830 0.840 90,000 75,200 0.8356 0.104 0.104 0.106 0.104 0.106 715,149 0.1052 0.00%
2006-02-24 0 0.830 0.830 0.850 0.830 0.840 50,000 41,700 0.8340 0.104 0.104 0.107 0.104 0.106 397,305 0.1050 -2.35%
2006-02-23 0 0.850 0.820 0.850 0.850 0.850 30,000 25,500 0.8500 0.107 0.103 0.107 0.107 0.107 238,383 0.1070 0.00%
2006-02-22 0 0.850 0.830 0.850 0.850 0.850 120,000 102,000 0.8500 0.107 0.104 0.107 0.107 0.107 953,532 0.1070 0.00%
2006-02-21 0 0.850 0.850 0.860 0.850 0.870 300,000 258,320 0.8611 0.107 0.107 0.108 0.107 0.109 2,383,829 0.1084 -2.30%
2006-02-20 0 0.870 0.820 0.870 0.820 0.870 114,000 93,700 0.8219 0.109 0.103 0.109 0.103 0.109 905,855 0.1034 2.35%
2006-02-17 0 0.850 0.830 0.850 - - 0 0 - 0.107 0.104 0.107 - - 0 - 0.00%
2006-02-16 0 0.850 0.820 0.850 0.820 0.850 86,000 71,700 0.8337 0.107 0.103 0.107 0.103 0.107 683,364 0.1049 0.00%
2006-02-15 0 0.850 0.850 0.870 0.850 0.850 10,000 8,500 0.8500 0.107 0.107 0.109 0.107 0.107 79,461 0.1070 -1.16%
2006-02-14 0 0.860 0.840 0.860 0.850 0.870 1,220,000 1,054,840 0.8646 0.108 0.106 0.108 0.107 0.109 9,694,237 0.1088 0.00%
2006-02-13 0 0.860 0.860 0.870 0.850 0.870 684,000 581,880 0.8507 0.108 0.108 0.109 0.107 0.109 5,435,130 0.1071 -1.15%
2006-02-10 0 0.870 0.860 0.870 0.850 0.870 1,710,000 1,463,200 0.8557 0.109 0.108 0.109 0.107 0.109 13,587,825 0.1077 0.00%
2006-02-09 0 0.870 0.860 0.880 0.870 0.870 330,000 287,100 0.8700 0.109 0.108 0.111 0.109 0.109 2,622,212 0.1095 -1.14%
2006-02-08 0 0.880 0.870 0.880 0.880 0.880 76,000 66,520 0.8753 0.111 0.109 0.111 0.111 0.111 603,903 0.1102 0.00%
2006-02-07 0 0.880 0.860 0.880 0.870 0.880 170,000 149,400 0.8788 0.111 0.108 0.111 0.109 0.111 1,350,836 0.1106 0.00%
2006-02-06 0 0.880 0.880 0.890 0.870 0.880 812,000 713,160 0.8783 0.111 0.111 0.112 0.109 0.111 6,452,230 0.1105 0.00%
2006-02-03 0 0.880 0.860 0.880 0.860 0.900 336,000 293,560 0.8737 0.111 0.108 0.111 0.108 0.113 2,669,888 0.1100 -2.22%
2006-02-02 0 0.900 0.890 0.900 0.890 0.900 108,000 97,180 0.8998 0.113 0.112 0.113 0.112 0.113 858,178 0.1132 0.00%
2006-02-01 0 0.900 0.900 0.950 0.900 0.920 550,000 496,000 0.9018 0.113 0.113 0.120 0.113 0.116 4,370,353 0.1135 -2.17%
2006-01-27 0 0.920 0.920 0.940 0.900 0.970 922,000 862,060 0.9350 0.116 0.116 0.118 0.113 0.122 7,326,301 0.1177 3.37%
2006-01-26 0 0.890 0.870 0.890 0.890 0.890 34,000 30,260 0.8900 0.112 0.109 0.112 0.112 0.112 270,167 0.1120 -1.11%
2006-01-25 0 0.900 0.900 0.910 0.900 0.910 468,000 421,220 0.9000 0.113 0.113 0.115 0.113 0.115 3,718,773 0.1133 0.00%
2006-01-24 0 0.900 0.870 0.900 0.870 0.900 602,000 537,240 0.8924 0.113 0.109 0.113 0.109 0.113 4,783,550 0.1123 3.45%
2006-01-23 0 0.870 0.860 0.880 0.870 0.870 30,000 26,100 0.8700 0.109 0.108 0.111 0.109 0.109 238,383 0.1095 0.00%
2006-01-20 0 0.870 0.860 - 0.860 0.880 126,000 108,820 0.8637 0.109 0.108 - 0.108 0.111 1,001,208 0.1087 0.00%
2006-01-19 0 0.870 0.870 0.880 0.850 0.870 40,000 34,400 0.8600 0.109 0.109 0.111 0.107 0.109 317,844 0.1082 0.00%
2006-01-18 0 0.870 0.870 0.880 0.850 0.860 74,000 63,440 0.8573 0.109 0.109 0.111 0.107 0.108 588,011 0.1079 1.16%
2006-01-17 0 0.860 0.860 0.880 0.860 0.860 44,000 37,840 0.8600 0.108 0.108 0.111 0.108 0.108 349,628 0.1082 0.00%
2006-01-16 0 0.860 0.860 0.880 0.860 0.860 30,000 25,800 0.8600 0.108 0.108 0.111 0.108 0.108 238,383 0.1082 -1.15%
2006-01-13 0 0.870 0.870 0.880 0.870 0.870 44,000 38,280 0.8700 0.109 0.109 0.111 0.109 0.109 349,628 0.1095 -1.14%
2006-01-12 0 0.880 0.860 0.880 - - 0 0 - 0.111 0.108 0.111 - - 0 - 0.00%
2006-01-11 0 0.880 0.860 0.880 0.850 0.880 1,228,000 1,047,760 0.8532 0.111 0.108 0.111 0.107 0.111 9,757,806 0.1074 1.15%
2006-01-10 0 0.870 0.850 0.870 0.850 0.870 2,008,000 1,706,840 0.8500 0.109 0.107 0.109 0.107 0.109 15,955,761 0.1070 0.00%
2006-01-09 0 0.870 0.780 0.880 0.810 0.870 172,000 139,440 0.8107 0.109 0.098 0.111 0.102 0.109 1,366,729 0.1020 3.57%
2006-01-06 0 0.840 0.840 0.850 0.800 0.810 100,000 80,440 0.8044 0.106 0.106 0.107 0.101 0.102 794,610 0.1012 -1.18%
2006-01-05 0 0.850 0.780 0.850 0.810 0.850 52,000 42,400 0.8154 0.107 0.098 0.107 0.102 0.107 413,197 0.1026 0.00%
2006-01-04 0 0.850 0.850 0.880 0.830 0.830 8,000 6,640 0.8300 0.107 0.107 0.111 0.104 0.104 63,569 0.1045 0.00%
2006-01-03 0 0.850 0.830 0.850 - - 0 0 - 0.107 0.104 0.107 - - 0 - 0.00%
2005-12-30 0 0.850 0.830 0.880 - - 0 0 - 0.107 0.104 0.111 - - 0 - 0.00%
2005-12-29 0 0.850 0.700 0.930 - - 0 0 - 0.107 0.088 0.117 - - 0 - 0.00%
2005-12-28 0 0.850 0.850 0.880 0.850 0.850 86,000 73,100 0.8500 0.107 0.107 0.111 0.107 0.107 683,364 0.1070 -2.30%
2005-12-23 0 0.870 0.840 0.880 - - 0 0 - 0.109 0.106 0.111 - - 0 - 0.00%
2005-12-22 0 0.870 0.830 0.870 - - 0 0 - 0.109 0.104 0.109 - - 0 - 0.00%
2005-12-21 0 0.870 0.840 0.880 0.870 0.870 40,000 34,800 0.8700 0.109 0.106 0.111 0.109 0.109 317,844 0.1095 2.35%
2005-12-20 0 0.850 0.850 0.860 0.830 0.840 60,000 50,100 0.8350 0.107 0.107 0.108 0.104 0.106 476,766 0.1051 1.19%
2005-12-19 0 0.840 0.840 0.860 0.840 0.860 90,000 76,500 0.8500 0.106 0.106 0.108 0.106 0.108 715,149 0.1070 -4.55%
2005-12-16 0 0.880 0.850 0.880 - - 0 0 - 0.111 0.107 0.111 - - 0 - 0.00%
2005-12-15 0 0.880 0.850 0.880 - - 0 0 - 0.111 0.107 0.111 - - 0 - 0.00%
2005-12-14 0 0.880 0.860 0.880 - - 0 0 - 0.111 0.108 0.111 - - 0 - 0.00%
2005-12-13 0 0.880 0.840 0.880 0.860 0.880 88,000 75,720 0.8605 0.111 0.106 0.111 0.108 0.111 699,256 0.1083 -1.12%
2005-12-12 0 0.890 0.890 0.900 0.880 0.880 40,000 35,200 0.8800 0.112 0.112 0.113 0.111 0.111 317,844 0.1107 -1.11%
2005-12-09 0 0.900 0.880 0.920 0.900 0.900 100,000 90,000 0.9000 0.113 0.111 0.116 0.113 0.113 794,610 0.1133 0.00%
2005-12-08 0 0.900 0.870 0.900 0.900 0.900 800,000 720,000 0.9000 0.113 0.109 0.113 0.113 0.113 6,356,877 0.1133 -3.23%
2005-12-07 0 0.930 0.790 0.930 0.930 0.930 30,000 27,900 0.9300 0.117 0.099 0.117 0.117 0.117 238,383 0.1170 0.00%
2005-12-06 0 0.930 0.790 0.940 0.930 0.930 2,000 1,860 0.9300 0.117 0.099 0.118 0.117 0.117 15,892 0.1170 -1.06%
2005-12-05 0 0.940 - 0.940 0.940 0.940 2,000 1,880 0.9400 0.118 - 0.118 0.118 0.118 15,892 0.1183 3.07%
2005-12-02 0 0.912 0.850 0.940 - - 0 0 - 0.115 0.107 0.118 - - 0 - 0.00%
2005-12-01 0 0.940 0.900 0.940 0.920 0.940 28,000 25,960 0.9271 0.115 0.110 0.115 0.112 0.115 229,322 0.1132 1.08%
2005-11-30 0 0.930 0.930 0.940 0.900 0.930 100,000 90,600 0.9060 0.114 0.114 0.115 0.110 0.114 819,006 0.1106 -1.06%
2005-11-29 0 0.940 0.900 0.940 0.940 0.980 42,000 39,560 0.9419 0.115 0.110 0.115 0.115 0.120 343,982 0.1150 -1.05%
2005-11-28 0 0.950 0.910 0.980 0.930 0.950 240,000 225,200 0.9383 0.116 0.111 0.120 0.114 0.116 1,965,613 0.1146 0.00%
2005-11-25 0 0.950 0.950 0.990 0.900 0.900 140,000 126,000 0.9000 0.116 0.116 0.121 0.110 0.110 1,146,608 0.1099 2.15%
2005-11-24 0 0.930 0.890 0.930 0.890 0.940 492,000 450,260 0.9152 0.114 0.109 0.114 0.109 0.115 4,029,507 0.1117 -1.06%
2005-11-23 0 0.940 0.910 0.940 0.930 0.940 30,000 27,980 0.9327 0.115 0.111 0.115 0.114 0.115 245,702 0.1139 0.00%
2005-11-22 0 0.940 0.910 0.940 0.910 0.940 102,000 92,880 0.9106 0.115 0.111 0.115 0.111 0.115 835,386 0.1112 0.00%
2005-11-21 0 0.940 0.920 0.940 0.900 0.960 872,000 819,700 0.9400 0.115 0.112 0.115 0.110 0.117 7,141,728 0.1148 -9.62%
2005-11-18 0 1.040 1.040 1.050 0.930 1.080 670,000 690,940 1.0313 0.127 0.127 0.128 0.114 0.132 5,487,337 0.1259 14.29%
2005-11-17 0 0.910 0.820 0.930 0.910 0.910 74,000 67,340 0.9100 0.111 0.100 0.114 0.111 0.111 606,064 0.1111 1.11%
2005-11-16 0 0.900 0.900 0.910 0.880 0.900 24,000 21,520 0.8967 0.110 0.110 0.111 0.107 0.110 196,561 0.1095 0.00%
2005-11-15 0 0.900 0.870 0.900 - - 0 0 - 0.110 0.106 0.110 - - 0 - 0.00%
2005-11-14 0 0.900 0.860 0.900 0.860 0.900 32,000 27,720 0.8663 0.110 0.105 0.110 0.105 0.110 262,082 0.1058 0.00%
2005-11-11 0 0.900 0.810 0.900 - - 0 0 - 0.110 0.099 0.110 - - 0 - -1.10%
2005-11-10 0 0.910 0.810 0.910 0.910 0.910 8,000 7,280 0.9100 0.111 0.099 0.111 0.111 0.111 65,520 0.1111 1.11%
2005-11-09 0 0.900 0.800 0.900 - - 0 0 - 0.110 0.098 0.110 - - 0 - 0.00%
2005-11-08 0 0.900 0.830 0.900 - - 0 0 - 0.110 0.101 0.110 - - 0 - 0.00%
2005-11-07 0 0.900 0.860 0.900 0.910 0.910 600,000 546,000 0.9100 0.110 0.105 0.110 0.111 0.111 4,914,033 0.1111 -1.10%
2005-11-04 0 0.910 0.750 0.910 - - 0 0 - 0.111 0.092 0.111 - - 0 - 0.00%
2005-11-03 0 0.910 - 0.920 0.910 0.910 80,000 72,800 0.9100 0.111 - 0.112 0.111 0.111 655,204 0.1111 1.11%
2005-11-02 0 0.900 0.850 0.920 - - 0 0 - 0.110 0.104 0.112 - - 0 - 0.00%
2005-11-01 0 0.900 0.850 0.910 0.900 0.900 136,000 122,400 0.9000 0.110 0.104 0.111 0.110 0.110 1,113,848 0.1099 -2.17%
2005-10-31 0 0.920 0.920 0.940 - - 0 0 - 0.112 0.112 0.115 - - 0 - 2.22%
2005-10-28 0 0.900 0.860 0.900 0.900 0.940 126,000 117,240 0.9305 0.110 0.105 0.110 0.110 0.115 1,031,947 0.1136 -2.17%
2005-10-27 0 0.920 0.770 0.970 - - 0 0 - 0.112 0.094 0.118 - - 0 - 0.00%
2005-10-26 0 0.920 0.840 0.920 0.850 0.920 110,000 95,740 0.8704 0.112 0.103 0.112 0.104 0.112 900,906 0.1063 -3.16%
2005-10-25 0 0.950 - 0.950 - - 0 0 - 0.116 - 0.116 - - 0 - -1.04%
2005-10-24 0 0.960 0.910 0.960 0.930 0.960 162,000 151,840 0.9373 0.117 0.111 0.117 0.114 0.117 1,326,789 0.1144 -1.03%
2005-10-21 0 0.970 0.970 0.980 0.940 0.960 202,000 190,080 0.9410 0.118 0.118 0.120 0.115 0.117 1,654,391 0.1149 -1.02%
2005-10-20 0 0.980 0.940 1.000 - - 0 0 - 0.120 0.115 0.122 - - 0 - 0.00%
2005-10-19 0 0.980 0.940 0.980 0.940 0.980 250,000 235,120 0.9405 0.120 0.115 0.120 0.115 0.120 2,047,514 0.1148 2.08%
2005-10-18 0 0.960 0.960 0.970 0.940 0.940 30,000 28,200 0.9400 0.117 0.117 0.118 0.115 0.115 245,702 0.1148 -2.04%
2005-10-17 0 0.980 0.940 1.000 0.960 0.980 16,000 15,600 0.9750 0.120 0.115 0.122 0.117 0.120 131,041 0.1190 3.16%
2005-10-14 0 0.950 0.950 0.960 0.940 0.940 22,000 20,680 0.9400 0.116 0.116 0.117 0.115 0.115 180,181 0.1148 -1.04%
2005-10-13 0 0.960 0.910 0.960 - - 0 0 - 0.117 0.111 0.117 - - 0 - 0.00%
2005-10-12 0 0.960 0.900 1.000 0.960 0.960 1,000,000 960,000 0.9600 0.117 0.110 0.122 0.117 0.117 8,190,055 0.1172 0.00%
2005-10-10 0 0.960 0.920 0.960 - - 0 0 - 0.117 0.112 0.117 - - 0 - 0.00%
2005-10-07 0 0.960 0.920 0.960 0.920 0.960 34,000 31,440 0.9247 0.117 0.112 0.117 0.112 0.117 278,462 0.1129 0.00%
2005-10-06 0 0.960 0.920 0.960 0.920 0.960 24,000 22,360 0.9317 0.117 0.112 0.117 0.112 0.117 196,561 0.1138 1.05%
2005-10-05 0 0.950 0.930 0.950 0.950 0.950 2,000 1,900 0.9500 0.116 0.114 0.116 0.116 0.116 16,380 0.1160 0.00%
2005-10-04 0 0.950 0.940 0.950 - - 0 0 - 0.116 0.115 0.116 - - 0 - 0.00%
2005-10-03 0 0.950 0.940 1.000 - - 0 0 - 0.116 0.115 0.122 - - 0 - 0.00%
2005-09-30 0 0.950 0.930 0.950 0.920 0.950 114,000 105,200 0.9228 0.116 0.114 0.116 0.112 0.116 933,666 0.1127 0.00%
2005-09-29 0 0.950 0.930 0.950 0.920 0.950 60,000 55,500 0.9250 0.116 0.114 0.116 0.112 0.116 491,403 0.1129 0.00%
2005-09-28 0 0.950 0.920 0.950 - - 0 0 - 0.116 0.112 0.116 - - 0 - 0.00%
2005-09-27 0 0.950 0.920 1.000 0.950 0.950 100,000 95,000 0.9500 0.116 0.112 0.122 0.116 0.116 819,006 0.1160 0.00%
2005-09-26 0 0.950 0.920 0.950 0.900 0.970 314,000 289,840 0.9231 0.116 0.112 0.116 0.110 0.118 2,571,677 0.1127 0.00%
2005-09-23 0 0.950 0.920 0.950 0.950 0.950 118,000 112,100 0.9500 0.116 0.112 0.116 0.116 0.116 966,427 0.1160 0.00%
2005-09-22 0 0.950 0.950 0.970 0.950 0.950 182,000 172,900 0.9500 0.116 0.116 0.118 0.116 0.116 1,490,590 0.1160 0.00%
2005-09-21 0 0.950 0.910 0.950 0.920 0.980 326,000 314,760 0.9655 0.116 0.111 0.116 0.112 0.120 2,669,958 0.1179 -3.06%
2005-09-20 0 0.980 0.750 0.980 - - 0 0 - 0.120 0.092 0.120 - - 0 - 0.00%
2005-09-16 0 0.980 0.900 1.000 0.980 0.980 2,000 1,960 0.9800 0.120 0.110 0.122 0.120 0.120 16,380 0.1197 -1.01%
2005-09-15 0 0.990 0.970 1.000 0.970 0.990 102,000 100,040 0.9808 0.121 0.118 0.122 0.118 0.121 835,386 0.1198 -1.00%
2005-09-14 0 1.000 0.930 0.950 0.850 1.030 178,000 172,340 0.9682 0.122 0.114 0.116 0.104 0.126 1,457,830 0.1182 -3.85%
2005-09-13 0 1.040 0.870 1.060 - - 0 0 - 0.127 0.106 0.129 - - 0 - 0.00%
2005-09-12 0 1.040 0.900 1.040 - - 0 0 - 0.127 0.110 0.127 - - 0 - 0.00%
2005-09-09 0 1.040 0.850 1.080 - - 0 0 - 0.127 0.104 0.132 - - 0 - 0.00%
2005-09-08 0 1.040 0.960 1.040 0.960 1.040 36,000 34,720 0.9644 0.127 0.117 0.127 0.117 0.127 294,842 0.1178 -0.95%
2005-09-07 0 1.050 1.020 1.080 1.000 1.080 326,000 333,860 1.0241 0.128 0.125 0.132 0.122 0.132 2,669,958 0.1250 -1.87%
2005-09-06 0 1.070 1.040 1.080 1.040 1.180 1,416,000 1,536,320 1.0850 0.131 0.127 0.132 0.127 0.144 11,597,118 0.1325 -2.73%
2005-09-05 0 1.100 1.090 1.100 1.050 1.100 684,000 719,760 1.0523 0.134 0.133 0.134 0.128 0.134 5,601,998 0.1285 3.77%
2005-09-02 0 1.060 1.060 1.070 1.050 1.090 216,000 228,300 1.0569 0.129 0.129 0.131 0.128 0.133 1,769,052 0.1291 1.92%
2005-09-01 0 1.040 1.010 1.040 1.000 1.040 22,000 22,080 1.0036 0.127 0.123 0.127 0.122 0.127 180,181 0.1225 -0.95%
2005-08-31 0 1.050 1.000 1.050 - - 0 0 - 0.128 0.122 0.128 - - 0 - 0.00%
2005-08-30 0 1.050 1.020 1.050 - - 0 0 - 0.128 0.125 0.128 - - 0 - 0.00%
2005-08-29 0 1.050 1.050 1.090 1.030 1.050 98,000 102,280 1.0437 0.128 0.128 0.133 0.126 0.128 802,625 0.1274 0.00%
2005-08-26 0 1.050 1.050 1.060 1.050 1.060 110,000 115,800 1.0527 0.128 0.128 0.129 0.128 0.129 900,906 0.1285 0.00%
2005-08-25 0 1.050 1.000 1.050 1.030 1.050 280,000 290,680 1.0381 0.128 0.122 0.128 0.126 0.128 2,293,215 0.1268 1.94%
2005-08-24 0 1.030 1.030 1.050 1.030 1.040 158,000 163,140 1.0325 0.126 0.126 0.128 0.126 0.127 1,294,029 0.1261 -1.90%
2005-08-23 0 1.050 1.040 1.100 1.050 1.050 32,000 33,600 1.0500 0.128 0.127 0.134 0.128 0.128 262,082 0.1282 0.00%
2005-08-22 0 1.050 1.050 1.070 1.040 1.040 30,000 31,200 1.0400 0.128 0.128 0.131 0.127 0.127 245,702 0.1270 -1.87%
2005-08-19 0 1.070 0.900 1.070 - - 0 0 - 0.131 0.110 0.131 - - 0 - -0.93%
2005-08-18 0 1.080 1.010 1.080 1.040 1.090 204,000 213,280 1.0455 0.132 0.123 0.132 0.127 0.133 1,670,771 0.1277 -1.82%
2005-08-17 0 1.100 - 1.100 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
2005-08-16 0 1.100 1.050 1.100 - - 0 0 - 0.134 0.128 0.134 - - 0 - -1.79%
2005-08-15 0 1.120 1.080 1.120 - - 0 0 - 0.137 0.132 0.137 - - 0 - 0.00%
2005-08-12 0 1.120 1.070 1.120 - - 0 0 - 0.137 0.131 0.137 - - 0 - 0.00%
2005-08-11 0 1.120 1.070 1.140 - - 0 0 - 0.137 0.131 0.139 - - 0 - 0.00%
2005-08-10 0 1.120 1.100 1.120 1.120 1.120 20,000 22,400 1.1200 0.137 0.134 0.137 0.137 0.137 163,801 0.1368 0.00%
2005-08-09 0 1.120 1.120 1.130 1.100 1.100 54,000 59,400 1.1000 0.137 0.137 0.138 0.134 0.134 442,263 0.1343 -0.88%
2005-08-08 0 1.130 1.080 1.130 1.080 1.140 70,000 77,260 1.1037 0.138 0.132 0.138 0.132 0.139 573,304 0.1348 0.00%
2005-08-05 0 1.130 1.100 1.140 1.100 1.130 42,000 47,020 1.1195 0.138 0.134 0.139 0.134 0.138 343,982 0.1367 0.00%
2005-08-04 0 1.130 1.090 1.130 1.090 1.150 96,000 106,560 1.1100 0.138 0.133 0.138 0.133 0.140 786,245 0.1355 -1.74%
2005-08-03 0 1.150 1.110 1.150 1.150 1.160 350,000 402,740 1.1507 0.140 0.136 0.140 0.140 0.142 2,866,519 0.1405 0.00%
2005-08-02 0 1.150 1.150 1.160 1.150 1.180 324,000 374,120 1.1547 0.140 0.140 0.142 0.140 0.144 2,653,578 0.1410 0.88%
2005-08-01 0 1.140 1.130 1.140 1.130 1.250 1,950,000 2,324,640 1.1921 0.139 0.138 0.139 0.138 0.153 15,970,608 0.1456 -1.72%
2005-07-29 0 1.160 1.150 1.160 1.120 1.160 44,000 49,840 1.1327 0.142 0.140 0.142 0.137 0.142 360,362 0.1383 4.50%
2005-07-28 0 1.110 1.100 1.130 1.100 1.140 387,000 430,300 1.1119 0.136 0.134 0.138 0.134 0.139 3,169,551 0.1358 1.83%
2005-07-27 0 1.090 1.070 1.110 1.090 1.100 46,000 50,280 1.0930 0.133 0.131 0.136 0.133 0.134 376,743 0.1335 -0.91%
2005-07-26 0 1.100 1.050 1.100 1.100 1.100 30,000 33,000 1.1000 0.134 0.128 0.134 0.134 0.134 245,702 0.1343 0.00%
2005-07-25 0 1.100 1.060 1.100 1.100 1.100 20,000 22,000 1.1000 0.134 0.129 0.134 0.134 0.134 163,801 0.1343 0.46%
2005-07-22 0 1.140 1.100 1.140 1.100 1.140 48,000 53,760 1.1200 0.134 0.129 0.134 0.129 0.134 409,278 0.1314 0.00%
2005-07-21 0 1.140 1.100 1.140 - - 0 0 - 0.134 0.129 0.134 - - 0 - 0.00%
2005-07-20 0 1.140 1.090 1.140 1.090 1.160 132,000 149,480 1.1324 0.134 0.128 0.134 0.128 0.136 1,125,516 0.1328 -1.72%
2005-07-19 0 1.160 1.080 1.160 1.080 1.160 390,000 424,260 1.0878 0.136 0.127 0.136 0.127 0.136 3,325,387 0.1276 3.57%
2005-07-18 0 1.120 1.110 1.130 1.090 1.160 326,000 366,200 1.1233 0.131 0.130 0.133 0.128 0.136 2,779,682 0.1317 -5.08%
2005-07-15 0 1.180 1.090 1.180 - - 0 0 - 0.138 0.128 0.138 - - 0 - -1.67%
2005-07-14 0 1.200 1.120 1.220 - - 0 0 - 0.141 0.131 0.143 - - 0 - 0.00%
2005-07-13 0 1.200 1.200 1.220 1.160 1.160 18,000 20,880 1.1600 0.141 0.141 0.143 0.136 0.136 153,479 0.1360 -1.64%
2005-07-12 0 1.220 1.130 1.220 1.150 1.220 52,000 59,940 1.1527 0.143 0.133 0.143 0.135 0.143 443,385 0.1352 3.39%
2005-07-11 0 1.180 1.150 1.220 - - 0 0 - 0.138 0.135 0.143 - - 0 - 0.00%
2005-07-08 0 1.180 1.150 1.180 1.150 1.180 922,000 1,060,960 1.1507 0.138 0.135 0.138 0.135 0.138 7,861,556 0.1350 -1.67%
2005-07-07 0 1.200 1.160 1.200 1.170 1.200 222,000 260,500 1.1734 0.141 0.136 0.141 0.137 0.141 1,892,913 0.1376 -0.83%
2005-07-06 0 1.210 1.210 1.220 1.180 1.180 8,000 9,440 1.1800 0.142 0.142 0.143 0.138 0.138 68,213 0.1384 -0.82%
2005-07-05 0 1.220 1.180 1.220 1.190 1.220 32,000 38,140 1.1919 0.143 0.138 0.143 0.140 0.143 272,852 0.1398 -1.61%
2005-07-04 0 1.240 1.200 1.240 1.180 1.240 116,000 137,440 1.1848 0.145 0.141 0.145 0.138 0.145 989,089 0.1390 3.33%
2005-06-30 0 1.200 1.190 1.200 1.190 1.240 78,000 94,340 1.2095 0.141 0.140 0.141 0.140 0.145 665,077 0.1418 -1.64%
2005-06-29 0 1.220 1.200 1.220 1.210 1.220 22,000 26,640 1.2109 0.143 0.141 0.143 0.142 0.143 187,586 0.1420 -1.61%
2005-06-28 0 1.240 1.210 1.240 1.200 1.240 528,000 637,940 1.2082 0.145 0.142 0.145 0.141 0.145 4,502,062 0.1417 1.64%
2005-06-27 0 1.220 1.190 1.220 1.190 1.230 130,000 156,440 1.2034 0.143 0.140 0.143 0.140 0.144 1,108,462 0.1411 -3.17%
2005-06-24 0 1.260 1.230 1.270 1.210 1.260 140,000 171,840 1.2274 0.148 0.144 0.149 0.142 0.148 1,193,729 0.1440 2.44%
2005-06-23 0 1.230 1.200 1.230 1.200 1.230 192,000 230,760 1.2019 0.144 0.141 0.144 0.141 0.144 1,637,114 0.1410 -0.81%
2005-06-22 0 1.240 1.200 1.240 1.200 1.240 78,000 95,880 1.2292 0.145 0.141 0.145 0.141 0.145 665,077 0.1442 0.00%
2005-06-21 0 1.240 1.240 1.250 1.240 1.260 288,000 359,600 1.2486 0.145 0.145 0.147 0.145 0.148 2,455,670 0.1464 -2.36%
2005-06-20 0 1.270 1.260 1.270 1.250 1.320 910,000 1,162,360 1.2773 0.149 0.148 0.149 0.147 0.155 7,759,236 0.1498 -3.05%
2005-06-17 0 1.310 1.280 1.320 1.210 1.350 2,442,000 3,173,420 1.2995 0.154 0.150 0.155 0.142 0.158 20,822,038 0.1524 9.17%
2005-06-16 0 1.200 1.180 1.200 1.200 1.200 108,000 129,600 1.2000 0.141 0.138 0.141 0.141 0.141 920,876 0.1407 0.00%
2005-06-15 0 1.200 1.180 1.200 - - 0 0 - 0.141 0.138 0.141 - - 0 - 0.00%
2005-06-14 0 1.200 1.180 1.200 1.200 1.200 50,000 60,000 1.2000 0.141 0.138 0.141 0.141 0.141 426,332 0.1407 0.00%
2005-06-13 0 1.200 1.180 1.250 1.200 1.200 10,000 12,000 1.2000 0.141 0.138 0.147 0.141 0.141 85,266 0.1407 0.00%
2005-06-10 0 1.200 1.170 1.200 1.170 1.200 6,000 7,140 1.1900 0.141 0.137 0.141 0.137 0.141 51,160 0.1396 0.00%
2005-06-09 0 1.200 1.200 1.210 1.200 1.200 50,000 60,000 1.2000 0.141 0.141 0.142 0.141 0.141 426,332 0.1407 -0.83%
2005-06-08 0 1.210 1.160 1.210 1.160 1.210 56,000 65,860 1.1761 0.142 0.136 0.142 0.136 0.142 477,491 0.1379 0.83%
2005-06-07 0 1.200 1.160 1.200 - - 0 0 - 0.141 0.136 0.141 - - 0 - 0.00%
2005-06-06 0 1.200 1.160 1.210 - - 0 0 - 0.141 0.136 0.142 - - 0 - 0.00%
2005-06-03 0 1.200 1.160 1.210 - - 0 0 - 0.141 0.136 0.142 - - 0 - 0.00%
2005-06-02 0 1.200 1.200 1.210 1.160 1.160 112,000 129,920 1.1600 0.141 0.141 0.142 0.136 0.136 954,983 0.1360 3.45%
2005-06-01 0 1.160 1.160 1.210 1.160 1.160 20,000 23,200 1.1600 0.136 0.136 0.142 0.136 0.136 170,533 0.1360 -3.33%
2005-05-31 0 1.200 1.170 1.210 - - 0 0 - 0.141 0.137 0.142 - - 0 - 0.00%
2005-05-30 0 1.200 1.160 1.210 - - 0 0 - 0.141 0.136 0.142 - - 0 - 0.00%
2005-05-27 0 1.200 1.160 1.200 1.180 1.200 90,000 107,200 1.1911 0.141 0.136 0.141 0.138 0.141 767,397 0.1397 0.00%
2005-05-26 0 1.200 1.160 1.200 1.200 1.200 16,000 19,200 1.2000 0.141 0.136 0.141 0.141 0.141 136,426 0.1407 0.00%
2005-05-25 0 1.200 1.170 1.200 1.150 1.200 522,000 601,360 1.1520 0.141 0.137 0.141 0.135 0.141 4,450,902 0.1351 -0.83%
2005-05-24 0 1.210 1.160 1.210 - - 0 0 - 0.142 0.136 0.142 - - 0 - 0.00%
2005-05-23 0 1.210 1.150 1.210 1.210 1.210 10,000 12,100 1.2100 0.142 0.135 0.142 0.142 0.142 85,266 0.1419 0.00%
2005-05-20 0 1.210 1.170 1.210 - - 0 0 - 0.142 0.137 0.142 - - 0 - 0.00%
2005-05-19 0 1.210 1.150 1.210 - - 0 0 - 0.142 0.135 0.142 - - 0 - 0.00%
2005-05-18 0 1.210 1.160 1.210 - - 0 0 - 0.142 0.136 0.142 - - 0 - 0.00%
2005-05-17 0 1.210 1.160 1.210 - - 0 0 - 0.142 0.136 0.142 - - 0 - 0.00%
2005-05-13 0 1.210 1.160 1.210 - - 0 0 - 0.142 0.136 0.142 - - 0 - -0.82%
2005-05-12 0 1.220 1.170 1.220 - - 0 0 - 0.143 0.137 0.143 - - 0 - 0.00%
2005-05-11 0 1.220 1.170 1.220 - - 0 0 - 0.143 0.137 0.143 - - 0 - 0.00%
2005-05-10 0 1.220 1.190 1.220 - - 40,000 48,800 1.2200 0.143 0.140 0.143 - - 341,065 0.1431 0.00%
2005-05-09 0 1.220 1.190 1.220 1.220 1.220 20,000 24,400 1.2200 0.143 0.140 0.143 0.143 0.143 170,533 0.1431 0.00%
2005-05-06 0 1.220 1.190 1.220 1.220 1.220 30,000 36,600 1.2200 0.143 0.140 0.143 0.143 0.143 255,799 0.1431 0.00%
2005-05-05 0 1.220 1.190 1.220 1.220 1.220 146,000 178,120 1.2200 0.143 0.140 0.143 0.143 0.143 1,244,888 0.1431 0.83%
2005-05-04 0 1.210 1.210 1.230 1.190 1.230 382,000 458,280 1.1997 0.142 0.142 0.144 0.140 0.144 3,257,174 0.1407 -2.42%
2005-05-03 0 1.240 1.200 1.240 1.180 1.250 448,000 545,820 1.2183 0.145 0.141 0.145 0.138 0.147 3,819,932 0.1429 5.08%
2005-04-29 0 1.180 1.160 1.180 - - 0 0 - 0.138 0.136 0.138 - - 0 - 0.00%
2005-04-28 0 1.180 1.170 1.180 1.180 1.180 30,000 35,400 1.1800 0.138 0.137 0.138 0.138 0.138 255,799 0.1384 0.00%
2005-04-27 0 1.180 1.170 1.180 1.180 1.190 160,000 189,000 1.1813 0.138 0.137 0.138 0.138 0.140 1,364,261 0.1385 0.00%
2005-04-26 0 1.180 1.160 1.180 1.180 1.180 96,000 113,280 1.1800 0.138 0.136 0.138 0.138 0.138 818,557 0.1384 0.00%
2005-04-25 0 1.180 1.170 1.180 1.170 1.180 84,000 98,940 1.1779 0.138 0.137 0.138 0.137 0.138 716,237 0.1381 -1.67%
2005-04-22 0 1.200 1.200 1.210 1.170 1.180 128,000 150,960 1.1794 0.141 0.141 0.142 0.137 0.138 1,091,409 0.1383 1.69%
2005-04-21 0 1.180 1.160 1.180 1.160 1.180 218,000 253,680 1.1637 0.138 0.136 0.138 0.136 0.138 1,858,806 0.1365 -0.84%
2005-04-20 0 1.190 1.160 1.190 1.190 1.200 18,000 21,500 1.1944 0.140 0.136 0.140 0.140 0.141 153,479 0.1401 0.00%
2005-04-19 0 1.190 1.190 1.230 1.190 1.190 114,000 135,660 1.1900 0.140 0.140 0.144 0.140 0.140 972,036 0.1396 0.00%
2005-04-18 0 1.190 1.190 1.200 1.160 1.200 262,000 308,360 1.1769 0.140 0.140 0.141 0.136 0.141 2,233,978 0.1380 -1.65%
2005-04-15 0 1.210 1.210 1.230 1.200 1.230 30,000 36,840 1.2280 0.142 0.142 0.144 0.141 0.144 255,799 0.1440 -1.63%
2005-04-14 0 1.230 1.210 1.230 1.210 1.230 144,000 176,200 1.2236 0.144 0.142 0.144 0.142 0.144 1,227,835 0.1435 1.65%
2005-04-13 0 1.210 1.200 1.250 1.200 1.210 36,000 43,400 1.2056 0.142 0.141 0.147 0.141 0.142 306,959 0.1414 0.83%
2005-04-12 0 1.200 1.180 1.220 1.200 1.200 42,000 50,400 1.2000 0.141 0.138 0.143 0.141 0.141 358,119 0.1407 -1.64%
2005-04-11 0 1.220 1.220 1.240 1.170 1.200 300,000 351,520 1.1717 0.143 0.143 0.145 0.137 0.141 2,557,990 0.1374 0.00%
2005-04-08 0 1.220 1.200 1.220 1.160 1.220 56,000 66,460 1.1868 0.143 0.141 0.143 0.136 0.143 477,491 0.1392 0.83%
2005-04-07 0 1.210 1.200 1.220 1.190 1.220 204,000 246,180 1.2068 0.142 0.141 0.143 0.140 0.143 1,739,433 0.1415 0.83%
2005-04-06 0 1.200 1.190 1.240 1.190 1.250 266,000 324,640 1.2205 0.141 0.140 0.145 0.140 0.147 2,268,084 0.1431 -6.25%
2005-04-04 0 1.280 1.180 1.280 1.290 1.290 30,000 38,700 1.2900 0.150 0.138 0.150 0.151 0.151 255,799 0.1513 4.92%
2005-04-01 0 1.220 1.220 1.280 - - 0 0 - 0.143 0.143 0.150 - - 0 - 0.00%
2005-03-31 0 1.220 1.210 1.290 1.220 1.220 50,000 61,000 1.2200 0.143 0.142 0.151 0.143 0.143 426,332 0.1431 -6.15%
2005-03-30 0 1.300 1.220 1.300 - - 0 0 - 0.152 0.143 0.152 - - 0 - 0.00%
2005-03-29 0 1.300 1.230 1.300 1.260 1.370 20,000 26,160 1.3080 0.152 0.144 0.152 0.148 0.161 170,533 0.1534 7.44%
2005-03-24 0 1.210 1.210 1.250 1.170 1.170 4,000 4,680 1.1700 0.142 0.142 0.147 0.137 0.137 34,107 0.1372 -1.63%
2005-03-23 0 1.230 1.230 1.250 1.160 1.200 70,000 82,400 1.1771 0.144 0.144 0.147 0.136 0.141 596,864 0.1381 0.00%
2005-03-22 0 1.230 1.200 1.260 - - 0 0 - 0.144 0.141 0.148 - - 0 - 0.00%
2005-03-21 0 1.230 1.200 1.240 - - 0 0 - 0.144 0.141 0.145 - - 0 - 0.00%
2005-03-18 0 1.230 1.200 1.250 1.220 1.250 196,000 241,720 1.2333 0.144 0.141 0.147 0.143 0.147 1,671,220 0.1446 0.00%
2005-03-17 0 1.230 1.180 1.230 1.230 1.230 38,000 46,740 1.2300 0.144 0.138 0.144 0.144 0.144 324,012 0.1443 1.65%
2005-03-16 0 1.210 1.190 1.250 - - 0 0 - 0.142 0.140 0.147 - - 0 - 0.00%
2005-03-15 0 1.210 1.180 1.220 - - 0 0 - 0.142 0.138 0.143 - - 0 - 0.00%
2005-03-14 0 1.210 1.210 1.260 1.180 1.260 72,000 86,420 1.2003 0.142 0.142 0.148 0.138 0.148 613,918 0.1408 0.00%
2005-03-11 0 1.210 1.210 1.250 1.190 1.190 30,000 35,700 1.1900 0.142 0.142 0.147 0.140 0.140 255,799 0.1396 0.83%
2005-03-10 0 1.200 1.200 1.240 1.200 1.200 2,000 2,400 1.2000 0.141 0.141 0.145 0.141 0.141 17,053 0.1407 -4.00%
2005-03-09 0 1.250 1.190 1.250 - - 0 0 - 0.147 0.140 0.147 - - 0 - 0.00%
2005-03-08 0 1.250 1.190 1.250 1.250 1.270 50,000 63,300 1.2660 0.147 0.140 0.147 0.147 0.149 426,332 0.1485 1.63%
2005-03-07 0 1.230 1.180 1.230 1.190 1.260 66,000 78,900 1.1955 0.144 0.138 0.144 0.140 0.148 562,758 0.1402 -2.38%
2005-03-04 0 1.260 1.260 1.290 1.210 1.220 90,000 109,100 1.2122 0.148 0.148 0.151 0.142 0.143 767,397 0.1422 4.13%
2005-03-03 0 1.210 1.210 1.230 1.190 1.210 33,800 40,460 1.1970 0.142 0.142 0.144 0.140 0.142 288,200 0.1404 0.83%
2005-03-02 0 1.200 1.180 1.200 1.190 1.250 316,000 386,520 1.2232 0.141 0.138 0.141 0.140 0.147 2,694,416 0.1435 -4.00%
2005-03-01 0 1.250 1.240 1.250 1.200 1.250 350,000 431,100 1.2317 0.147 0.145 0.147 0.141 0.147 2,984,322 0.1445 -2.34%
2005-02-28 0 1.280 1.290 1.300 1.250 1.300 272,000 351,300 1.2915 0.150 0.151 0.152 0.147 0.152 2,319,244 0.1515 -3.76%
2005-02-25 0 1.330 1.300 1.330 1.330 1.330 30,000 40,100 1.3367 0.156 0.152 0.156 0.156 0.156 255,799 0.1568 -0.75%
2005-02-24 0 1.340 1.310 1.340 1.310 1.350 290,000 387,000 1.3345 0.157 0.154 0.157 0.154 0.158 2,472,724 0.1565 2.29%
2005-02-23 0 1.310 1.290 1.310 1.290 1.310 46,000 59,540 1.2943 0.154 0.151 0.154 0.151 0.154 392,225 0.1518 -0.76%
2005-02-22 0 1.320 1.290 1.330 1.300 1.330 76,000 99,980 1.3155 0.155 0.151 0.156 0.152 0.156 648,024 0.1543 0.00%
2005-02-21 0 1.320 1.310 1.340 1.290 1.330 260,000 341,000 1.3115 0.155 0.154 0.157 0.151 0.156 2,216,925 0.1538 3.13%
2005-02-18 0 1.280 1.270 1.280 1.270 1.300 370,000 475,860 1.2861 0.150 0.149 0.150 0.149 0.152 3,154,854 0.1508 -0.78%
2005-02-17 0 1.290 1.250 1.290 1.280 1.330 404,000 526,420 1.3030 0.151 0.147 0.151 0.150 0.156 3,444,760 0.1528 -4.44%
2005-02-16 0 1.350 1.320 1.360 1.310 1.350 84,000 112,540 1.3398 0.158 0.155 0.160 0.154 0.158 716,237 0.1571 0.00%
2005-02-15 0 1.350 1.340 1.360 1.270 1.370 1,310,000 1,745,160 1.3322 0.158 0.157 0.160 0.149 0.161 11,169,889 0.1562 8.00%
2005-02-14 0 1.250 1.250 1.300 1.250 1.250 20,000 25,000 1.2500 0.147 0.147 0.152 0.147 0.147 170,533 0.1466 0.00%
2005-02-08 0 1.250 1.240 1.280 - - 0 0 - 0.147 0.145 0.150 - - 0 - 0.00%
2005-02-07 0 1.250 1.210 1.270 1.250 1.290 84,000 106,560 1.2686 0.147 0.142 0.149 0.147 0.151 716,237 0.1488 0.00%
2005-02-04 0 1.250 1.210 1.290 1.250 1.360 160,000 209,680 1.3105 0.147 0.142 0.151 0.147 0.160 1,364,261 0.1537 0.00%
2005-02-03 0 1.250 1.240 1.250 1.240 1.250 62,000 77,480 1.2497 0.147 0.145 0.147 0.145 0.147 528,651 0.1466 0.81%
2005-02-02 0 1.240 1.220 1.240 1.200 1.240 430,000 528,720 1.2296 0.145 0.143 0.145 0.141 0.145 3,666,452 0.1442 3.33%
2005-02-01 0 1.200 1.170 1.200 - - 0 0 - 0.141 0.137 0.141 - - 0 - 0.00%
2005-01-31 0 1.200 1.170 1.220 1.150 1.200 194,000 224,100 1.1552 0.141 0.137 0.143 0.135 0.141 1,654,167 0.1355 0.84%
2005-01-28 0 1.190 1.150 1.190 - - 0 0 - 0.140 0.135 0.140 - - 0 - -0.83%
2005-01-27 0 1.200 1.170 1.200 1.200 1.200 100,000 120,000 1.2000 0.141 0.137 0.141 0.141 0.141 852,663 0.1407 0.00%
2005-01-26 0 1.200 1.150 1.200 1.200 1.200 30,000 36,000 1.2000 0.141 0.135 0.141 0.141 0.141 255,799 0.1407 2.56%
2005-01-25 0 1.170 1.160 1.240 - - 0 0 - 0.137 0.136 0.145 - - 0 - 0.00%
2005-01-24 0 1.170 1.150 1.250 - - 0 0 - 0.137 0.135 0.147 - - 0 - 0.00%
2005-01-21 0 1.170 1.170 1.200 1.160 1.160 16,000 18,560 1.1600 0.137 0.137 0.141 0.136 0.136 136,426 0.1360 -2.50%
2005-01-20 0 1.200 1.200 1.220 1.160 1.160 52,000 60,320 1.1600 0.141 0.141 0.143 0.136 0.136 443,385 0.1360 0.00%
2005-01-19 0 1.200 1.190 1.200 1.170 1.200 102,000 120,580 1.1822 0.141 0.140 0.141 0.137 0.141 869,717 0.1386 4.35%
2005-01-18 0 1.150 1.140 1.170 1.150 1.150 30,000 34,500 1.1500 0.135 0.134 0.137 0.135 0.135 255,799 0.1349 -0.86%
2005-01-17 0 1.160 1.100 1.160 - - 0 0 - 0.136 0.129 0.136 - - 0 - 0.00%
2005-01-14 0 1.160 1.090 1.160 - - 0 0 - 0.136 0.128 0.136 - - 0 - 0.00%
2005-01-13 0 1.160 1.110 1.160 1.110 1.160 22,000 24,520 1.1145 0.136 0.130 0.136 0.130 0.136 187,586 0.1307 0.87%
2005-01-12 0 1.150 1.100 1.150 1.160 1.160 30,000 34,800 1.1600 0.135 0.129 0.135 0.136 0.136 255,799 0.1360 -0.86%
2005-01-11 0 1.160 1.150 1.160 1.120 1.160 110,000 127,200 1.1564 0.136 0.135 0.136 0.131 0.136 937,930 0.1356 -1.69%
2005-01-10 0 1.180 1.120 1.180 1.180 1.180 2,000 2,360 1.1800 0.138 0.131 0.138 0.138 0.138 17,053 0.1384 1.72%
2005-01-07 0 1.160 1.160 1.220 1.090 1.100 46,000 50,540 1.0987 0.136 0.136 0.143 0.128 0.129 392,225 0.1289 -1.69%
2005-01-06 0 1.180 1.090 1.180 - - 0 0 - 0.138 0.128 0.138 - - 0 - 0.00%
2005-01-05 0 1.180 1.140 1.180 1.140 1.180 106,000 122,780 1.1583 0.138 0.134 0.138 0.134 0.138 903,823 0.1358 -1.67%
2005-01-04 0 1.200 1.200 1.250 1.180 1.200 338,000 404,600 1.1970 0.141 0.141 0.147 0.138 0.141 2,882,002 0.1404 0.00%
2005-01-03 0 1.200 1.160 1.200 1.160 1.250 184,000 222,160 1.2074 0.141 0.136 0.141 0.136 0.147 1,568,900 0.1416 -4.00%
2004-12-31 0 1.250 1.230 1.250 1.150 1.250 102,000 125,500 1.2304 0.147 0.144 0.147 0.135 0.147 869,717 0.1443 4.17%
2004-12-30 0 1.200 1.200 1.260 1.140 1.180 120,000 140,800 1.1733 0.141 0.141 0.148 0.134 0.138 1,023,196 0.1376 -1.64%
2004-12-29 0 1.220 1.220 1.250 1.200 1.200 2,000 2,400 1.2000 0.143 0.143 0.147 0.141 0.141 17,053 0.1407 -1.61%
2004-12-28 0 1.240 1.200 1.280 - - 0 0 - 0.145 0.141 0.150 - - 0 - 0.00%
2004-12-24 0 1.240 1.200 1.250 - - 0 0 - 0.145 0.141 0.147 - - 0 - 0.00%
2004-12-23 0 1.240 1.190 1.240 - - 0 0 - 0.145 0.140 0.145 - - 0 - 0.00%
2004-12-22 0 1.240 1.160 1.250 1.240 1.240 21,800 26,834 1.2309 0.145 0.136 0.147 0.145 0.145 185,881 0.1444 0.00%
2004-12-21 0 1.240 1.190 1.280 1.240 1.240 282,000 349,680 1.2400 0.145 0.140 0.150 0.145 0.145 2,404,510 0.1454 -0.80%
2004-12-20 0 1.250 1.240 1.290 1.240 1.250 40,000 49,700 1.2425 0.147 0.145 0.151 0.145 0.147 341,065 0.1457 -1.57%
2004-12-17 0 1.270 1.270 1.300 1.260 1.270 456,000 575,360 1.2618 0.149 0.149 0.152 0.148 0.149 3,888,145 0.1480 -0.78%
2004-12-16 0 1.280 1.280 1.290 1.270 1.330 618,000 795,280 1.2869 0.150 0.150 0.151 0.149 0.156 5,269,459 0.1509 0.79%
2004-12-15 0 1.270 1.260 1.280 1.200 1.330 1,532,000 1,927,560 1.2582 0.149 0.148 0.150 0.141 0.156 13,062,802 0.1476 12.39%
2004-12-14 1 - - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2004-12-13 1 - - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2004-12-10 1 - - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2004-12-09 0 1.150 1.140 1.150 1.150 1.180 2,412,000 2,801,380 1.1614 0.133 0.131 0.133 0.133 0.136 20,930,243 0.1338 -0.86%
2004-12-08 0 1.160 1.160 1.170 1.150 1.170 470,000 545,420 1.1605 0.134 0.134 0.135 0.133 0.135 4,078,447 0.1337 -0.85%
2004-12-07 0 1.170 1.170 1.180 1.160 1.180 142,000 165,180 1.1632 0.135 0.135 0.136 0.134 0.136 1,232,212 0.1341 0.86%
2004-12-06 0 1.160 1.150 1.160 1.160 1.160 150,000 174,000 1.1600 0.134 0.133 0.134 0.134 0.134 1,301,632 0.1337 0.87%
2004-12-03 0 1.150 1.150 1.170 1.150 1.180 580,000 673,220 1.1607 0.133 0.133 0.135 0.133 0.136 5,032,977 0.1338 -0.86%
2004-12-02 0 1.160 1.160 1.170 1.120 1.160 628,000 720,260 1.1469 0.134 0.134 0.135 0.129 0.134 5,449,499 0.1322 5.45%
2004-12-01 0 1.100 1.100 1.140 1.100 1.150 286,000 320,760 1.1215 0.127 0.127 0.131 0.127 0.133 2,481,778 0.1292 -1.79%
2004-11-30 0 1.120 1.100 1.140 1.100 1.150 1,040,000 1,168,560 1.1236 0.129 0.127 0.131 0.127 0.133 9,024,649 0.1295 -5.08%
2004-11-29 0 1.180 1.160 1.180 1.140 1.250 1,068,000 1,277,700 1.1963 0.136 0.134 0.136 0.131 0.144 9,267,620 0.1379 -1.67%
2004-11-26 0 1.200 1.210 1.220 1.170 1.310 1,798,000 2,245,480 1.2489 0.138 0.139 0.141 0.135 0.151 15,602,229 0.1439 -5.51%
2004-11-25 0 1.270 1.250 - 1.190 1.290 2,332,000 2,872,820 1.2319 0.146 0.144 - 0.137 0.149 20,236,039 0.1420 6.72%
2004-11-24 0 1.190 1.160 1.190 1.150 1.190 310,000 366,200 1.1813 0.137 0.134 0.137 0.133 0.137 2,690,039 0.1361 0.00%
2004-11-23 0 1.190 1.170 1.190 1.170 1.190 272,000 320,080 1.1768 0.137 0.135 0.137 0.135 0.137 2,360,293 0.1356 2.59%
2004-11-22 0 1.160 1.150 1.170 1.140 1.180 604,000 700,200 1.1593 0.134 0.133 0.135 0.131 0.136 5,241,238 0.1336 2.65%
2004-11-19 0 1.130 1.130 1.140 1.130 1.150 180,000 205,620 1.1423 0.130 0.130 0.131 0.130 0.133 1,561,958 0.1316 -0.88%
2004-11-18 0 1.140 1.140 1.160 1.110 1.150 424,000 477,100 1.1252 0.131 0.131 0.134 0.128 0.133 3,679,280 0.1297 1.79%
2004-11-17 0 1.120 1.100 1.120 1.100 1.120 230,000 256,400 1.1148 0.129 0.127 0.129 0.127 0.129 1,995,836 0.1285 -0.88%
2004-11-16 0 1.130 1.100 1.130 - - 0 0 - 0.130 0.127 0.130 - - 0 - 0.00%
2004-11-15 0 1.130 1.130 1.140 1.130 1.150 1,534,000 1,748,460 1.1398 0.130 0.130 0.131 0.130 0.133 13,311,357 0.1314 -0.88%
2004-11-12 0 1.140 1.130 1.140 1.110 1.170 1,342,000 1,527,360 1.1381 0.131 0.130 0.131 0.128 0.135 11,645,268 0.1312 4.59%
2004-11-11 0 1.090 1.080 1.100 1.080 1.090 360,000 389,800 1.0828 0.126 0.124 0.127 0.124 0.126 3,123,917 0.1248 1.87%
2004-11-10 0 1.070 1.070 1.080 1.050 1.070 120,000 127,440 1.0620 0.123 0.123 0.124 0.121 0.123 1,041,306 0.1224 0.94%
2004-11-09 0 1.060 1.060 1.070 1.040 1.060 250,000 263,200 1.0528 0.122 0.122 0.123 0.120 0.122 2,169,387 0.1213 0.95%
2004-11-08 0 1.050 1.020 1.060 1.000 1.050 406,000 420,640 1.0361 0.121 0.118 0.122 0.115 0.121 3,523,084 0.1194 2.94%
2004-11-05 0 1.020 1.020 1.050 1.010 1.040 666,000 683,120 1.0257 0.118 0.118 0.121 0.116 0.120 5,779,246 0.1182 2.00%
2004-11-04 0 1.000 0.980 1.020 0.980 1.000 500,000 494,000 0.9880 0.115 0.113 0.118 0.113 0.115 4,338,773 0.1139 2.04%
2004-11-03 0 0.980 0.960 1.000 0.980 0.980 324,000 317,520 0.9800 0.113 0.111 0.115 0.113 0.113 2,811,525 0.1129 -1.01%
2004-11-02 0 0.990 0.970 0.990 1.000 1.000 30,000 30,000 1.0000 0.114 0.112 0.114 0.115 0.115 260,326 0.1152 1.02%
2004-11-01 0 0.980 0.960 0.980 0.960 0.980 130,000 125,400 0.9646 0.113 0.111 0.113 0.111 0.113 1,128,081 0.1112 2.08%
2004-10-29 0 0.960 0.960 0.990 0.960 0.980 90,000 87,400 0.9711 0.111 0.111 0.114 0.111 0.113 780,979 0.1119 -2.04%
2004-10-28 0 0.980 0.960 0.980 0.980 1.000 332,000 327,360 0.9860 0.113 0.111 0.113 0.113 0.115 2,880,946 0.1136 0.00%
2004-10-27 0 0.980 0.970 0.990 0.960 1.010 370,400 367,680 0.9927 0.113 0.112 0.114 0.111 0.116 3,214,163 0.1144 3.16%
2004-10-26 0 0.950 0.940 0.970 0.900 0.950 170,000 158,600 0.9329 0.109 0.108 0.112 0.104 0.109 1,475,183 0.1075 0.00%
2004-10-25 0 0.950 - 0.950 0.950 0.950 80,000 76,000 0.9500 0.109 - 0.109 0.109 0.109 694,204 0.1095 -4.04%
2004-10-21 0 0.990 0.930 0.990 - - 0 0 - 0.114 0.107 0.114 - - 0 - 0.00%
2004-10-20 0 0.990 - 0.990 - - 0 0 - 0.114 - 0.114 - - 0 - 0.00%
2004-10-19 0 0.990 0.990 1.010 0.970 0.970 200,000 194,000 0.9700 0.114 0.114 0.116 0.112 0.112 1,735,509 0.1118 1.02%
2004-10-18 0 0.980 0.940 0.990 0.940 1.040 1,894,000 1,865,020 0.9847 0.113 0.108 0.114 0.108 0.120 16,435,274 0.1135 4.26%
2004-10-15 0 0.940 0.940 0.960 0.880 0.950 762,000 699,060 0.9174 0.108 0.108 0.111 0.101 0.109 6,612,291 0.1057 6.82%
2004-10-14 0 0.880 0.860 0.900 - - 0 0 - 0.101 0.099 0.104 - - 0 - 0.00%
2004-10-13 0 0.880 0.860 0.880 0.850 0.880 132,000 114,560 0.8679 0.101 0.099 0.101 0.098 0.101 1,145,436 0.1000 -3.30%
2004-10-12 0 0.910 0.860 0.920 - - 0 0 - 0.105 0.099 0.106 - - 0 - 0.00%
2004-10-11 0 0.910 0.880 0.910 0.830 0.920 732,000 644,700 0.8807 0.105 0.101 0.105 0.096 0.106 6,351,964 0.1015 7.06%
2004-10-08 0 0.850 0.810 0.850 0.820 0.850 60,000 50,700 0.8450 0.098 0.093 0.098 0.094 0.098 520,653 0.0974 4.94%
2004-10-07 0 0.810 0.810 0.850 0.810 0.810 100,000 81,000 0.8100 0.093 0.093 0.098 0.093 0.093 867,755 0.0933 -2.41%
2004-10-06 0 0.830 0.810 0.840 - - 0 0 - 0.096 0.093 0.097 - - 0 - 0.00%
2004-10-05 0 0.830 0.810 0.840 - - 0 0 - 0.096 0.093 0.097 - - 0 - 0.00%
2004-10-04 0 0.830 0.810 0.850 - - 0 0 - 0.096 0.093 0.098 - - 0 - 0.00%
2004-09-30 0 0.830 0.810 0.850 - - 0 0 - 0.096 0.093 0.098 - - 0 - 0.00%
2004-09-28 0 0.830 0.830 0.850 0.820 0.850 354,000 296,740 0.8382 0.096 0.096 0.098 0.094 0.098 3,071,852 0.0966 0.00%
2004-09-27 0 0.830 0.810 0.830 - - 0 0 - 0.096 0.093 0.096 - - 0 - 0.00%
2004-09-24 0 0.830 0.820 0.830 0.830 0.830 100,000 83,000 0.8300 0.096 0.094 0.096 0.096 0.096 867,755 0.0956 1.22%
2004-09-23 0 0.820 0.810 0.830 - - 0 0 - 0.094 0.093 0.096 - - 0 - 0.00%
2004-09-22 0 0.820 0.820 0.830 0.820 0.820 200,000 164,000 0.8200 0.094 0.094 0.096 0.094 0.094 1,735,509 0.0945 -1.20%
2004-09-21 0 0.830 0.810 0.840 0.820 0.830 180,000 148,100 0.8228 0.096 0.093 0.097 0.094 0.096 1,561,958 0.0948 2.47%
2004-09-20 0 0.810 0.810 0.820 - - 0 0 - 0.093 0.093 0.094 - - 0 - 0.00%
2004-09-17 0 0.810 0.810 0.820 0.810 0.810 8,000 6,480 0.8100 0.093 0.093 0.094 0.093 0.093 69,420 0.0933 0.00%
2004-09-16 0 0.810 0.810 0.830 0.810 0.810 28,000 22,680 0.8100 0.093 0.093 0.096 0.093 0.093 242,971 0.0933 0.00%
2004-09-15 0 0.810 0.810 0.830 0.810 0.810 150,000 121,500 0.8100 0.093 0.093 0.096 0.093 0.093 1,301,632 0.0933 0.00%
2004-09-14 0 0.810 0.800 0.820 - - 0 0 - 0.093 0.092 0.094 - - 0 - 0.00%
2004-09-13 0 0.810 0.800 0.810 - - 0 0 - 0.093 0.092 0.093 - - 0 - 0.00%
2004-09-10 0 0.810 0.800 0.820 0.810 0.830 346,000 284,920 0.8235 0.093 0.092 0.094 0.093 0.096 3,002,431 0.0949 1.25%
2004-09-09 0 0.800 0.800 0.820 0.800 0.820 34,000 27,760 0.8165 0.092 0.092 0.094 0.092 0.094 295,037 0.0941 0.00%
2004-09-08 0 0.800 0.800 0.810 0.800 0.800 110,000 88,000 0.8000 0.092 0.092 0.093 0.092 0.092 954,530 0.0922 1.27%
2004-09-07 0 0.790 0.790 0.820 0.790 0.790 6,000 4,740 0.7900 0.091 0.091 0.094 0.091 0.091 52,065 0.0910 -2.47%
2004-09-06 0 0.810 - 0.820 - - 0 0 - 0.093 - 0.094 - - 0 - 0.00%
2004-09-03 0 0.810 0.760 0.820 - - 0 0 - 0.093 0.088 0.094 - - 0 - 0.00%
2004-09-02 0 0.810 0.800 0.820 - - 0 0 - 0.093 0.092 0.094 - - 0 - 0.00%
2004-09-01 0 0.810 0.800 0.810 0.800 0.820 4,260,000 3,409,700 0.8004 0.093 0.092 0.093 0.092 0.094 36,966,349 0.0922 1.25%
2004-08-31 0 0.800 - 0.820 0.800 0.810 2,070,000 1,656,700 0.8003 0.092 - 0.094 0.092 0.093 17,962,522 0.0922 0.00%
2004-08-30 0 0.800 0.800 0.820 0.800 0.800 600,000 480,000 0.8000 0.092 0.092 0.094 0.092 0.092 5,206,528 0.0922 0.00%
2004-08-27 0 0.800 0.800 0.810 0.800 0.800 70,000 56,000 0.8000 0.092 0.092 0.093 0.092 0.092 607,428 0.0922 0.00%
2004-08-26 0 0.800 0.800 0.810 0.800 0.810 1,550,000 1,241,100 0.8007 0.092 0.092 0.093 0.092 0.093 13,450,197 0.0923 0.00%
2004-08-25 0 0.800 - 0.810 0.800 0.810 1,900,000 1,523,000 0.8016 0.092 - 0.093 0.092 0.093 16,487,339 0.0924 0.00%
2004-08-24 0 0.800 0.800 0.810 0.800 0.800 1,150,000 920,000 0.8000 0.092 0.092 0.093 0.092 0.092 9,979,179 0.0922 -1.23%
2004-08-23 0 0.810 0.800 0.810 0.810 0.820 624,000 508,380 0.8147 0.093 0.092 0.093 0.093 0.094 5,414,789 0.0939 2.53%
2004-08-20 0 0.790 0.790 0.800 0.790 0.790 10,000 7,900 0.7900 0.091 0.091 0.092 0.091 0.091 86,775 0.0910 1.28%
2004-08-19 0 0.780 0.780 0.800 0.780 0.800 284,000 222,520 0.7835 0.090 0.090 0.092 0.090 0.092 2,464,423 0.0903 -2.50%
2004-08-18 0 0.800 0.780 0.800 - - 0 0 - 0.092 0.090 0.092 - - 0 - 0.00%
2004-08-17 0 0.800 0.760 0.800 0.800 0.810 456,000 368,300 0.8077 0.092 0.088 0.092 0.092 0.093 3,956,961 0.0931 0.00%
2004-08-16 0 0.800 0.750 0.800 0.810 0.810 40,000 32,400 0.8100 0.092 0.086 0.092 0.093 0.093 347,102 0.0933 -1.23%
2004-08-13 0 0.810 0.730 0.810 - - 0 0 - 0.093 0.084 0.093 - - 0 - 0.00%
2004-08-12 0 0.810 0.770 0.810 0.810 0.820 586,000 474,700 0.8101 0.093 0.089 0.093 0.093 0.094 5,085,042 0.0934 -2.41%
2004-08-11 0 0.830 0.810 0.830 0.810 0.830 600,000 492,040 0.8201 0.096 0.093 0.096 0.093 0.096 5,206,528 0.0945 2.47%
2004-08-10 0 0.810 0.810 0.860 0.810 0.810 30,000 24,300 0.8100 0.093 0.093 0.099 0.093 0.093 260,326 0.0933 0.00%
2004-08-09 0 0.810 0.810 0.830 0.810 0.810 518,000 419,580 0.8100 0.093 0.093 0.096 0.093 0.093 4,494,969 0.0933 0.00%
2004-08-06 0 0.810 0.810 0.830 0.810 0.810 12,000 9,720 0.8100 0.093 0.093 0.096 0.093 0.093 104,131 0.0933 0.00%
2004-08-05 0 0.810 0.810 0.860 0.810 0.850 1,632,000 1,328,560 0.8141 0.093 0.093 0.099 0.093 0.098 14,161,756 0.0938 -4.71%
2004-08-04 0 0.850 0.830 0.850 0.850 0.850 54,000 45,900 0.8500 0.098 0.096 0.098 0.098 0.098 468,588 0.0980 -3.41%
2004-08-03 0 0.880 0.850 0.880 0.840 0.880 292,000 251,360 0.8608 0.101 0.098 0.101 0.097 0.101 2,533,844 0.0992 3.53%
2004-08-02 0 0.850 0.850 0.860 0.840 0.910 1,186,000 1,045,140 0.8812 0.098 0.098 0.099 0.097 0.105 10,291,570 0.1016 0.00%
2004-07-30 0 0.850 0.850 0.860 0.850 0.860 370,000 316,300 0.8549 0.098 0.098 0.099 0.098 0.099 3,210,692 0.0985 3.66%
2004-07-29 0 0.820 0.820 0.860 0.810 0.870 1,144,000 946,400 0.8273 0.094 0.094 0.099 0.093 0.100 9,927,114 0.0953 1.23%
2004-07-28 0 0.810 0.810 0.870 0.810 0.830 158,000 128,980 0.8163 0.093 0.093 0.100 0.093 0.096 1,371,052 0.0941 -5.81%
2004-07-27 0 0.860 0.840 0.870 0.800 0.940 1,858,000 1,656,300 0.8914 0.099 0.097 0.100 0.092 0.108 16,122,882 0.1027 7.50%
2004-07-26 0 0.800 0.770 0.800 0.670 0.800 1,920,000 1,336,040 0.6959 0.092 0.089 0.092 0.077 0.092 16,660,890 0.0802 21.21%
2004-07-23 0 0.660 0.660 0.670 0.660 0.660 210,000 138,600 0.6600 0.076 0.076 0.077 0.076 0.076 1,822,285 0.0761 0.00%
2004-07-22 0 0.660 0.660 0.670 0.660 0.660 200,000 132,000 0.6600 0.076 0.076 0.077 0.076 0.076 1,735,509 0.0761 1.54%
2004-07-21 0 0.650 0.650 0.660 0.650 0.660 210,000 136,600 0.6505 0.075 0.075 0.076 0.075 0.076 1,822,285 0.0750 0.00%
2004-07-20 0 0.650 0.650 0.660 0.650 0.650 1,560,000 1,014,000 0.6500 0.075 0.075 0.076 0.075 0.075 13,536,973 0.0749 0.00%
2004-07-19 0 0.650 0.630 0.670 - - 0 0 - 0.075 0.073 0.077 - - 0 - 0.00%
2004-07-16 0 0.650 0.630 0.670 0.650 0.650 766,000 497,900 0.6500 0.075 0.073 0.077 0.075 0.075 6,647,001 0.0749 -1.52%
2004-07-15 0 0.660 0.650 0.670 0.660 0.660 200,000 132,000 0.6600 0.076 0.075 0.077 0.076 0.076 1,735,509 0.0761 0.00%
2004-07-14 0 0.660 0.650 0.670 0.650 0.660 480,000 316,500 0.6594 0.076 0.075 0.077 0.075 0.076 4,165,222 0.0760 3.12%
2004-07-13 0 0.660 0.650 0.670 0.660 0.680 1,582,000 1,054,580 0.6666 0.074 0.073 0.075 0.074 0.076 14,156,875 0.0745 0.00%
2004-07-12 0 0.660 0.650 0.670 0.660 0.690 790,000 527,600 0.6678 0.074 0.073 0.075 0.074 0.077 7,069,489 0.0746 1.54%
2004-07-09 0 0.650 0.650 0.660 0.650 0.660 438,000 284,880 0.6504 0.073 0.073 0.074 0.073 0.074 3,919,539 0.0727 0.00%
2004-07-08 0 0.650 0.650 0.660 0.650 0.650 594,000 386,100 0.6500 0.073 0.073 0.074 0.073 0.073 5,315,540 0.0726 -1.52%
2004-07-07 0 0.660 0.660 0.680 0.650 0.650 44,000 28,600 0.6500 0.074 0.074 0.076 0.073 0.073 393,744 0.0726 1.54%
2004-07-06 0 0.650 0.650 0.680 0.650 0.690 642,000 428,080 0.6668 0.073 0.073 0.076 0.073 0.077 5,745,078 0.0745 0.00%
2004-07-05 0 0.650 0.650 0.670 0.650 0.650 200,000 130,000 0.6500 0.073 0.073 0.075 0.073 0.073 1,789,744 0.0726 -2.99%
2004-07-02 0 0.670 0.670 0.680 0.670 0.680 902,000 608,600 0.6747 0.075 0.075 0.076 0.075 0.076 8,071,746 0.0754 0.00%
2004-06-30 0 0.670 0.660 0.670 0.620 0.670 2,540,000 1,653,940 0.6512 0.075 0.074 0.075 0.069 0.075 22,729,749 0.0728 9.84%
2004-06-29 0 0.610 0.610 0.630 0.610 0.660 768,000 490,200 0.6383 0.068 0.068 0.070 0.068 0.074 6,872,617 0.0713 -3.17%
2004-06-28 0 0.630 0.610 0.660 0.570 0.640 744,000 457,800 0.6153 0.070 0.068 0.074 0.064 0.072 6,657,848 0.0688 16.67%
2004-06-25 0 0.540 0.540 - 0.450 0.540 1,142,000 580,220 0.5081 0.060 0.060 - 0.050 0.060 10,219,438 0.0568 25.58%
2004-06-24 0 0.430 0.300 0.450 - - 0 0 - 0.048 0.034 0.050 - - 0 - 0.00%
2004-06-23 0 0.430 0.300 0.450 - - 0 0 - 0.048 0.034 0.050 - - 0 - 0.00%
2004-06-21 0 0.430 0.300 0.450 - - 0 0 - 0.048 0.034 0.050 - - 0 - 0.00%
2004-06-18 0 0.430 0.300 0.450 - - 0 0 - 0.048 0.034 0.050 - - 0 - 0.00%
2004-06-17 0 0.430 0.315 0.440 - - 0 0 - 0.048 0.035 0.049 - - 0 - 0.00%
2004-06-16 0 0.430 0.310 0.450 - - 0 0 - 0.048 0.035 0.050 - - 0 - 0.00%
2004-06-15 0 0.430 0.300 0.440 - - 0 0 - 0.048 0.034 0.049 - - 0 - 0.00%
2004-06-14 0 0.430 0.330 0.440 - - 0 0 - 0.048 0.037 0.049 - - 0 - 0.00%
2004-06-11 0 0.430 0.330 0.440 - - 0 0 - 0.048 0.037 0.049 - - 0 - 0.00%
2004-06-10 0 0.430 0.330 0.430 - - 0 0 - 0.048 0.037 0.048 - - 0 - 0.00%
2004-06-09 0 0.430 0.330 0.430 - - 0 0 - 0.048 0.037 0.048 - - 0 - 0.00%
2004-06-08 0 0.430 0.330 0.430 - - 0 0 - 0.048 0.037 0.048 - - 0 - 0.00%
2004-06-07 0 0.430 0.330 0.440 - - 0 0 - 0.048 0.037 0.049 - - 0 - 0.00%
2004-06-04 0 0.430 0.330 0.440 - - 0 0 - 0.048 0.037 0.049 - - 0 - 0.00%
2004-06-03 0 0.430 0.330 0.440 - - 0 0 - 0.048 0.037 0.049 - - 0 - 0.00%
2004-06-02 0 0.430 0.350 0.440 - - 0 0 - 0.048 0.039 0.049 - - 0 - 0.00%
2004-06-01 0 0.430 0.350 0.440 - - 0 0 - 0.048 0.039 0.049 - - 0 - 0.00%
2004-05-31 0 0.430 0.330 0.440 - - 0 0 - 0.048 0.037 0.049 - - 0 - 0.00%
2004-05-28 0 0.430 0.330 0.430 - - 0 0 - 0.048 0.037 0.048 - - 0 - 0.00%
2004-05-27 0 0.430 0.330 0.430 - - 0 0 - 0.048 0.037 0.048 - - 0 - 0.00%
2004-05-25 0 0.430 0.330 0.435 0.430 0.430 70,000 30,100 0.4300 0.048 0.037 0.049 0.048 0.048 626,410 0.0481 2.38%
2004-05-24 0 0.420 0.330 0.430 - - 0 0 - 0.047 0.037 0.048 - - 0 - 0.00%
2004-05-21 0 0.420 0.330 0.430 - - 0 0 - 0.047 0.037 0.048 - - 0 - 0.00%
2004-05-20 0 0.420 0.300 0.430 - - 0 0 - 0.047 0.034 0.048 - - 0 - 0.00%
2004-05-19 0 0.420 0.300 0.430 - - 0 0 - 0.047 0.034 0.048 - - 0 - 0.00%
2004-05-18 0 0.420 - 0.430 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
2004-05-17 0 0.420 0.350 0.430 - - 0 0 - 0.047 0.039 0.048 - - 0 - 0.00%
2004-05-14 0 0.420 - 0.430 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
2004-05-13 0 0.420 0.365 0.430 - - 0 0 - 0.047 0.041 0.048 - - 0 - 0.00%
2004-05-12 0 0.420 - 0.425 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
2004-05-11 0 0.420 0.350 0.430 - - 0 0 - 0.047 0.039 0.048 - - 0 - 0.00%
2004-05-10 0 0.420 0.300 0.430 - - 0 0 - 0.047 0.034 0.048 - - 0 - 0.00%
2004-05-07 0 0.420 - 0.430 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
2004-05-06 0 0.420 - 0.430 0.420 0.420 50,000 21,000 0.4200 0.047 - 0.048 0.047 0.047 447,436 0.0469 7.69%
2004-05-05 0 0.390 0.365 0.430 - - 0 0 - 0.044 0.041 0.048 - - 0 - 0.00%
2004-05-04 0 0.390 0.350 0.430 0.390 0.390 74,000 28,860 0.3900 0.044 0.039 0.048 0.044 0.044 662,205 0.0436 -7.14%
2004-05-03 0 0.420 0.280 0.430 - - 0 0 - 0.047 0.031 0.048 - - 0 - 0.00%
2004-04-30 0 0.420 0.280 0.430 - - 0 0 - 0.047 0.031 0.048 - - 0 - 0.00%
2004-04-29 0 0.420 - 0.430 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
2004-04-28 0 0.420 0.360 0.420 - - 0 0 - 0.047 0.040 0.047 - - 0 - 0.00%
2004-04-27 0 0.420 - 0.430 0.420 0.420 100,000 42,000 0.4200 0.047 - 0.048 0.047 0.047 894,872 0.0469 1.20%
2004-04-26 0 0.415 0.380 0.415 - - 0 0 - 0.046 0.042 0.046 - - 0 - 0.00%
2004-04-23 0 0.415 0.395 0.415 - - 0 0 - 0.046 0.044 0.046 - - 0 - 0.00%
2004-04-22 0 0.415 - 0.415 0.415 0.415 200,000 83,000 0.4150 0.046 - 0.046 0.046 0.046 1,789,744 0.0464 0.00%
2004-04-21 0 0.415 0.350 - 0.415 0.415 50,000 20,750 0.4150 0.046 0.039 - 0.046 0.046 447,436 0.0464 0.00%
2004-04-20 0 0.415 0.315 0.415 0.415 0.420 572,000 239,830 0.4193 0.046 0.035 0.046 0.046 0.047 5,118,668 0.0469 0.00%
2004-04-19 0 0.415 0.320 0.415 - - 0 0 - 0.046 0.036 0.046 - - 0 - 0.00%
2004-04-16 0 0.415 0.250 0.415 0.415 0.415 50,000 20,750 0.4150 0.046 0.028 0.046 0.046 0.046 447,436 0.0464 12.16%
2004-04-15 0 0.370 - 0.415 - - 0 0 - 0.041 - 0.046 - - 0 - 0.00%
2004-04-14 0 0.370 0.370 0.415 0.370 0.415 36,000 14,220 0.3950 0.041 0.041 0.046 0.041 0.046 322,154 0.0441 -2.63%
2004-04-13 0 0.380 0.380 0.395 0.380 0.405 200,000 80,650 0.4033 0.042 0.042 0.044 0.042 0.045 1,789,744 0.0451 -5.00%
2004-04-08 0 0.400 0.360 0.400 - - 0 0 - 0.045 0.040 0.045 - - 0 - 0.00%
2004-04-07 0 0.400 - 0.400 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2004-04-06 0 0.400 - 0.400 0.400 0.400 2,000 800 0.4000 0.045 - 0.045 0.045 0.045 17,897 0.0447 11.11%
2004-04-02 0 0.360 0.350 0.400 - - 0 0 - 0.040 0.039 0.045 - - 0 - 0.00%
2004-04-01 0 0.360 0.360 0.400 0.360 0.400 232,000 88,020 0.3794 0.040 0.040 0.045 0.040 0.045 2,076,103 0.0424 -10.00%
2004-03-31 0 0.400 - 0.400 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2004-03-30 0 0.400 0.395 0.400 0.400 0.415 162,000 65,030 0.4014 0.045 0.044 0.045 0.045 0.046 1,449,693 0.0449 0.00%
2004-03-29 0 0.400 0.395 0.400 0.400 0.400 130,000 52,000 0.4000 0.045 0.044 0.045 0.045 0.045 1,163,334 0.0447 -2.44%
2004-03-26 0 0.410 0.410 0.420 0.410 0.410 100,000 41,000 0.4100 0.046 0.046 0.047 0.046 0.046 894,872 0.0458 -3.53%
2004-03-25 0 0.425 0.410 0.425 0.425 0.450 936,000 407,180 0.4350 0.047 0.046 0.047 0.047 0.050 8,376,002 0.0486 6.25%
2004-03-24 0 0.400 0.390 0.400 0.400 0.400 30,000 12,000 0.4000 0.045 0.044 0.045 0.045 0.045 268,462 0.0447 2.56%
2004-03-23 0 0.390 0.385 0.395 0.390 0.390 100,000 39,000 0.3900 0.044 0.043 0.044 0.044 0.044 894,872 0.0436 -2.50%
2004-03-22 0 0.400 0.390 0.410 0.395 0.400 174,000 69,480 0.3993 0.045 0.044 0.046 0.044 0.045 1,557,077 0.0446 1.27%
2004-03-19 0 0.395 0.385 0.395 - - 0 0 - 0.044 0.043 0.044 - - 0 - 0.00%
2004-03-18 0 0.395 0.385 0.395 0.375 0.400 38,000 14,300 0.3763 0.044 0.043 0.044 0.042 0.045 340,051 0.0421 5.33%
2004-03-17 0 0.375 0.375 0.400 0.375 0.375 50,000 18,750 0.3750 0.042 0.042 0.045 0.042 0.042 447,436 0.0419 -1.32%
2004-03-16 0 0.380 0.360 0.390 - - 0 0 - 0.042 0.040 0.044 - - 0 - 0.00%
2004-03-15 0 0.380 0.370 0.395 0.380 0.380 30,000 11,400 0.3800 0.042 0.041 0.044 0.042 0.042 268,462 0.0425 4.11%
2004-03-12 0 0.365 0.365 0.385 0.360 0.360 100,000 36,000 0.3600 0.041 0.041 0.043 0.040 0.040 894,872 0.0402 -2.67%
2004-03-11 0 0.375 0.375 0.390 0.375 0.375 40,000 15,000 0.3750 0.042 0.042 0.044 0.042 0.042 357,949 0.0419 0.00%
2004-03-10 0 0.375 0.370 0.400 0.375 0.375 170,000 63,750 0.3750 0.042 0.041 0.045 0.042 0.042 1,521,282 0.0419 1.35%
2004-03-09 0 0.370 0.370 0.380 - - 0 0 - 0.041 0.041 0.042 - - 0 - 0.00%
2004-03-08 0 0.370 0.370 0.390 0.365 0.370 204,000 74,980 0.3675 0.041 0.041 0.044 0.041 0.041 1,825,539 0.0411 2.78%
2004-03-05 0 0.360 0.355 0.370 0.360 0.360 102,000 36,720 0.3600 0.040 0.040 0.041 0.040 0.040 912,769 0.0402 0.00%
2004-03-04 0 0.360 0.355 0.360 0.360 0.360 180,000 64,800 0.3600 0.040 0.040 0.040 0.040 0.040 1,610,770 0.0402 0.00%
2004-03-03 0 0.360 0.355 0.360 0.360 0.360 124,000 44,640 0.3600 0.040 0.040 0.040 0.040 0.040 1,109,641 0.0402 -1.37%
2004-03-02 0 0.365 0.360 0.380 0.365 0.365 500,000 182,500 0.3650 0.041 0.040 0.042 0.041 0.041 4,474,360 0.0408 -6.41%
2004-03-01 0 0.390 0.365 0.395 - - 0 0 - 0.044 0.041 0.044 - - 0 - 0.00%
2004-02-27 0 0.390 0.350 0.390 0.390 0.390 100,000 39,000 0.3900 0.044 0.039 0.044 0.044 0.044 894,872 0.0436 8.33%
2004-02-26 0 0.360 0.360 0.390 - - 0 0 - 0.040 0.040 0.044 - - 0 - 0.00%
2004-02-25 0 0.360 0.360 0.380 0.340 0.380 42,000 14,960 0.3562 0.040 0.040 0.042 0.038 0.042 375,846 0.0398 2.86%
2004-02-24 0 0.350 0.340 0.375 0.350 0.350 50,000 17,500 0.3500 0.039 0.038 0.042 0.039 0.039 447,436 0.0391 -7.89%
2004-02-23 0 0.380 0.320 0.380 0.380 0.380 20,000 7,600 0.3800 0.042 0.036 0.042 0.042 0.042 178,974 0.0425 8.57%
2004-02-20 0 0.350 0.320 0.380 0.350 0.350 50,000 17,500 0.3500 0.039 0.036 0.042 0.039 0.039 447,436 0.0391 0.00%
2004-02-19 0 0.350 0.350 0.370 0.350 0.350 130,000 45,500 0.3500 0.039 0.039 0.041 0.039 0.039 1,163,334 0.0391 0.00%
2004-02-18 0 0.350 0.300 0.350 0.370 0.380 100,000 37,080 0.3708 0.039 0.034 0.039 0.041 0.042 894,872 0.0414 -2.78%
2004-02-17 0 0.360 0.320 0.360 0.355 0.360 78,000 28,050 0.3596 0.040 0.036 0.040 0.040 0.040 698,000 0.0402 5.88%
2004-02-16 0 0.340 0.330 0.350 0.300 0.340 340,000 111,000 0.3265 0.038 0.037 0.039 0.034 0.038 3,042,565 0.0365 13.33%
2004-02-13 0 0.300 0.300 - - - 0 0 - 0.034 0.034 - - - 0 - 0.00%
2004-02-12 0 0.300 0.255 0.320 - - 389 117 0.3008 0.034 0.028 0.036 - - 3,481 0.0336 0.00%
2004-02-11 0 0.300 0.255 0.300 - - 0 0 - 0.034 0.028 0.034 - - 0 - 0.00%
2004-02-10 0 0.300 0.300 0.320 - - 0 0 - 0.034 0.034 0.036 - - 0 - 0.00%
2004-02-09 0 0.300 0.270 0.320 0.300 0.300 20,000 6,000 0.3000 0.034 0.030 0.036 0.034 0.034 178,974 0.0335 0.00%
2004-02-06 0 0.300 0.260 0.320 - - 0 0 - 0.034 0.029 0.036 - - 0 - 0.00%
2004-02-05 0 0.300 0.260 - - - 0 0 - 0.034 0.029 - - - 0 - 0.00%
2004-02-04 0 0.300 0.260 - - - 0 0 - 0.034 0.029 - - - 0 - 0.00%
2004-02-03 0 0.300 0.260 - - - 0 0 - 0.034 0.029 - - - 0 - 0.00%
2004-02-02 0 0.300 0.260 - - - 0 0 - 0.034 0.029 - - - 0 - 0.00%
2004-01-30 0 0.300 0.290 0.300 0.300 0.300 80,000 24,000 0.3000 0.034 0.032 0.034 0.034 0.034 715,898 0.0335 3.45%
2004-01-29 0 0.290 0.290 - 0.290 0.300 300,000 88,500 0.2950 0.032 0.032 - 0.032 0.034 2,684,616 0.0330 -6.45%
2004-01-28 0 0.310 0.310 0.370 0.310 0.310 10,000 3,100 0.3100 0.035 0.035 0.041 0.035 0.035 89,487 0.0346 -8.82%
2004-01-27 0 0.340 0.340 0.360 0.330 0.335 250,000 82,750 0.3310 0.038 0.038 0.040 0.037 0.037 2,237,180 0.0370 -5.56%
2004-01-26 0 0.360 0.330 0.360 - - 0 0 - 0.040 0.037 0.040 - - 0 - -5.26%
2004-01-21 0 0.380 0.375 0.380 0.360 0.380 1,172,000 433,270 0.3697 0.042 0.042 0.042 0.040 0.042 10,487,900 0.0413 18.75%
2004-01-20 0 0.320 0.320 0.350 0.320 0.320 42,000 13,440 0.3200 0.036 0.036 0.039 0.036 0.036 375,846 0.0358 6.67%
2004-01-19 0 0.300 0.300 0.340 - - 0 0 - 0.034 0.034 0.038 - - 0 - 0.00%
2004-01-16 0 0.300 0.300 0.320 0.300 0.300 252,000 75,600 0.3000 0.034 0.034 0.036 0.034 0.034 2,255,077 0.0335 0.00%
2004-01-15 0 0.300 0.280 0.340 0.300 0.300 300,000 90,000 0.3000 0.034 0.031 0.038 0.034 0.034 2,684,616 0.0335 0.00%
2004-01-14 0 0.300 0.250 - - - 0 0 - 0.034 0.028 - - - 0 - 0.00%
2004-01-13 0 0.300 0.250 0.310 - - 0 0 - 0.034 0.028 0.035 - - 0 - 0.00%
2004-01-12 0 0.300 0.250 0.320 - - 0 0 - 0.034 0.028 0.036 - - 0 - 0.00%
2004-01-09 0 0.300 0.250 0.300 - - 0 0 - 0.034 0.028 0.034 - - 0 - 0.00%
2004-01-08 0 0.300 0.250 0.320 - - 0 0 - 0.034 0.028 0.036 - - 0 - 0.00%
2004-01-07 0 0.300 0.270 0.335 0.300 0.300 20,000 6,000 0.3000 0.034 0.030 0.037 0.034 0.034 178,974 0.0335 15.38%
2004-01-06 0 0.260 0.260 0.290 0.250 0.250 10,000 2,500 0.2500 0.029 0.029 0.032 0.028 0.028 89,487 0.0279 -5.45%
2004-01-05 0 0.275 0.250 - 0.275 0.275 20,000 5,500 0.2750 0.031 0.028 - 0.031 0.031 178,974 0.0307 -6.78%
2004-01-02 0 0.295 0.250 0.295 - - 0 0 - 0.033 0.028 0.033 - - 0 - -1.67%
2003-12-31 0 0.300 0.250 0.320 - - 0 0 - 0.034 0.028 0.036 - - 0 - 0.00%
2003-12-30 0 0.300 0.250 - - - 0 0 - 0.034 0.028 - - - 0 - 0.00%
2003-12-29 0 0.300 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2003-12-24 0 0.300 0.235 - - - 0 0 - 0.034 0.026 - - - 0 - 0.00%
2003-12-23 0 0.300 0.230 0.300 - - 0 0 - 0.034 0.026 0.034 - - 0 - 0.00%
2003-12-22 0 0.300 0.232 0.300 - - 0 0 - 0.034 0.026 0.034 - - 0 - 0.00%
2003-12-19 0 0.300 - 0.300 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
2003-12-18 0 0.300 0.250 0.300 0.260 0.300 52,000 13,600 0.2615 0.034 0.028 0.034 0.029 0.034 465,333 0.0292 20.00%
2003-12-17 0 0.250 0.240 0.270 - - 0 0 - 0.028 0.027 0.030 - - 0 - 0.00%
2003-12-16 0 0.250 0.248 0.270 - - 0 0 - 0.028 0.028 0.030 - - 0 - 0.00%
2003-12-15 0 0.250 0.240 - - - 0 0 - 0.028 0.027 - - - 0 - 0.00%
2003-12-12 0 0.250 0.240 - - - 0 0 - 0.028 0.027 - - - 0 - 0.00%
2003-12-11 0 0.250 0.240 0.250 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2003-12-10 0 0.250 0.240 - - - 0 0 - 0.028 0.027 - - - 0 - 0.00%
2003-12-09 0 0.250 0.250 0.290 - - 0 0 - 0.028 0.028 0.032 - - 0 - 0.00%
2003-12-08 0 0.250 0.250 0.290 - - 0 0 - 0.028 0.028 0.032 - - 0 - 0.00%
2003-12-05 0 0.250 0.240 - - - 0 0 - 0.028 0.027 - - - 0 - 0.00%
2003-12-04 0 0.250 0.240 0.290 - - 0 0 - 0.028 0.027 0.032 - - 0 - 0.00%
2003-12-03 0 0.250 0.250 0.290 - - 0 0 - 0.028 0.028 0.032 - - 0 - 0.00%
2003-12-02 0 0.250 0.250 0.280 0.250 0.250 140,000 35,000 0.2500 0.028 0.028 0.031 0.028 0.028 1,252,821 0.0279 8.23%
2003-12-01 0 0.231 0.200 - - - 0 0 - 0.026 0.022 - - - 0 - 0.00%
2003-11-28 0 0.231 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2003-11-27 0 0.231 0.231 - 0.231 0.231 40,000 9,240 0.2310 0.026 0.026 - 0.026 0.026 357,949 0.0258 0.00%
2003-11-26 0 0.231 0.212 - - - 0 0 - 0.026 0.024 - - - 0 - 0.00%
2003-11-25 0 0.231 0.215 - - - 0 0 - 0.026 0.024 - - - 0 - 0.00%
2003-11-24 0 0.231 0.220 - - - 0 0 - 0.026 0.025 - - - 0 - 0.00%
2003-11-21 0 0.231 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2003-11-20 0 0.231 0.223 - - - 0 0 - 0.026 0.025 - - - 0 - 0.00%
2003-11-19 0 0.231 0.223 - - - 0 0 - 0.026 0.025 - - - 0 - 0.00%
2003-11-18 0 0.231 0.225 - - - 0 0 - 0.026 0.025 - - - 0 - 0.00%
2003-11-17 0 0.231 0.230 0.231 0.231 0.231 10,000 2,310 0.2310 0.026 0.026 0.026 0.026 0.026 89,487 0.0258 -3.75%
2003-11-14 0 0.240 0.231 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
2003-11-13 0 0.240 0.231 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
2003-11-12 0 0.240 0.231 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
2003-11-11 0 0.240 0.230 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
2003-11-10 0 0.240 0.230 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
2003-11-07 0 0.240 0.230 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
2003-11-06 0 0.240 0.205 - - - 0 0 - 0.027 0.023 - - - 0 - 0.00%
2003-11-05 0 0.240 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-11-04 0 0.240 0.240 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
2003-11-03 0 0.240 0.230 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
2003-10-31 0 0.240 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-10-30 0 0.240 0.240 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
2003-10-29 0 0.240 0.240 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
2003-10-28 0 0.240 0.240 0.290 0.240 0.240 10,000 2,400 0.2400 0.027 0.027 0.032 0.027 0.027 89,487 0.0268 -4.00%
2003-10-27 0 0.250 0.240 0.280 - - 0 0 - 0.028 0.027 0.031 - - 0 - 0.00%
2003-10-24 0 0.250 0.250 0.300 0.250 0.250 200,000 50,000 0.2500 0.028 0.028 0.034 0.028 0.028 1,789,744 0.0279 -10.71%
2003-10-23 0 0.280 0.250 0.280 - - 0 0 - 0.031 0.028 0.031 - - 0 - 0.00%
2003-10-22 0 0.280 0.280 0.300 0.250 0.300 256,000 71,660 0.2799 0.031 0.031 0.034 0.028 0.034 2,290,872 0.0313 12.00%
2003-10-21 0 0.250 0.250 - - - 0 0 - 0.028 0.028 - - - 0 - 0.00%
2003-10-20 0 0.250 0.250 - - - 0 0 - 0.028 0.028 - - - 0 - 0.00%
2003-10-17 0 0.250 0.250 - 0.250 0.250 28,000 7,000 0.2500 0.028 0.028 - 0.028 0.028 250,564 0.0279 0.00%
2003-10-16 0 0.250 0.250 - 0.250 0.250 24,000 6,000 0.2500 0.028 0.028 - 0.028 0.028 214,769 0.0279 0.00%
2003-10-15 0 0.250 0.250 - - - 0 0 - 0.028 0.028 - - - 0 - 0.00%
2003-10-14 0 0.250 0.250 - - - 0 0 - 0.028 0.028 - - - 0 - 0.00%
2003-10-13 0 0.250 0.250 - - - 0 0 - 0.028 0.028 - - - 0 - 0.00%
2003-10-10 0 0.250 0.250 - - - 0 0 - 0.028 0.028 - - - 0 - 0.00%
2003-10-09 0 0.250 0.250 - - - 0 0 - 0.028 0.028 - - - 0 - 0.00%
2003-10-08 0 0.250 0.250 - - - 0 0 - 0.028 0.028 - - - 0 - 0.00%
2003-10-07 0 0.250 0.250 - 0.250 0.250 20,000 5,000 0.2500 0.028 0.028 - 0.028 0.028 178,974 0.0279 -7.41%
2003-10-06 0 0.270 0.250 - - - 0 0 - 0.030 0.028 - - - 0 - 0.00%
2003-10-03 0 0.270 0.250 - - - 0 0 - 0.030 0.028 - - - 0 - 0.00%
2003-10-02 0 0.270 0.250 - - - 0 0 - 0.030 0.028 - - - 0 - 0.00%
2003-09-30 0 0.270 0.250 - - - 0 0 - 0.030 0.028 - - - 0 - 0.00%
2003-09-29 0 0.270 0.250 - 0.270 0.270 52,000 14,040 0.2700 0.030 0.028 - 0.030 0.030 465,333 0.0302 0.00%
2003-09-26 0 0.270 0.250 - - - 0 0 - 0.030 0.028 - - - 0 - 0.00%
2003-09-25 0 0.270 0.250 - - - 0 0 - 0.030 0.028 - - - 0 - 0.00%
2003-09-24 0 0.270 0.250 - - - 0 0 - 0.030 0.028 - - - 0 - 0.00%
2003-09-23 0 0.270 0.250 - - - 0 0 - 0.030 0.028 - - - 0 - 0.00%
2003-09-22 0 0.270 0.255 - - - 0 0 - 0.030 0.028 - - - 0 - 0.00%
2003-09-19 0 0.270 0.270 0.320 - - 0 0 - 0.030 0.030 0.036 - - 0 - 0.00%
2003-09-18 0 0.270 0.270 0.320 0.270 0.270 60,000 16,200 0.2700 0.030 0.030 0.036 0.030 0.030 536,923 0.0302 0.00%
2003-09-17 0 0.270 0.250 0.320 - - 0 0 - 0.030 0.028 0.036 - - 0 - 0.00%
2003-09-16 0 0.270 0.250 0.320 - - 0 0 - 0.030 0.028 0.036 - - 0 - 0.00%
2003-09-15 0 0.270 0.270 - - - 0 0 - 0.030 0.030 - - - 0 - 0.00%
2003-09-11 0 0.270 0.260 - 0.270 0.270 100,000 27,000 0.2700 0.030 0.029 - 0.030 0.030 894,872 0.0302 3.85%
2003-09-10 0 0.260 0.260 - 0.260 0.260 80,000 20,800 0.2600 0.029 0.029 - 0.029 0.029 715,898 0.0291 -13.33%
2003-09-09 0 0.300 0.300 0.330 0.300 0.300 20,000 6,000 0.3000 0.034 0.034 0.037 0.034 0.034 178,974 0.0335 0.00%
2003-09-08 0 0.300 0.300 0.345 0.300 0.300 130,000 39,000 0.3000 0.034 0.034 0.039 0.034 0.034 1,163,334 0.0335 3.45%
2003-09-05 0 0.290 0.290 0.335 0.285 0.340 682,000 200,520 0.2940 0.032 0.032 0.037 0.032 0.038 6,103,027 0.0329 -24.68%
2003-09-04 0 0.385 - 0.385 0.390 0.395 60,000 23,450 0.3908 0.043 - 0.043 0.044 0.044 536,923 0.0437 -7.23%
2003-09-03 0 0.415 0.405 0.415 0.375 0.420 1,394,000 567,160 0.4069 0.046 0.045 0.046 0.042 0.047 12,474,516 0.0455 22.06%
2003-09-02 0 0.340 0.340 0.375 0.300 0.390 1,148,000 384,450 0.3349 0.038 0.038 0.042 0.034 0.044 10,273,131 0.0374 25.93%
2003-09-01 0 0.270 0.265 0.290 0.220 0.280 266,000 69,990 0.2631 0.030 0.030 0.032 0.025 0.031 2,380,360 0.0294 17.39%
2003-08-29 0 0.230 0.230 - 0.230 0.230 20,000 4,600 0.2300 0.026 0.026 - 0.026 0.026 178,974 0.0257 -4.17%
2003-08-28 0 0.240 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-08-27 0 0.240 0.220 - - - 0 0 - 0.027 0.025 - - - 0 - 0.00%
2003-08-26 0 0.240 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-08-25 0 0.240 0.238 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
2003-08-22 0 0.240 0.230 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
2003-08-21 0 0.240 0.230 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
2003-08-20 0 0.240 0.230 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
2003-08-19 0 0.240 0.230 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
2003-08-18 0 0.240 0.230 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
2003-08-15 0 0.240 0.230 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
2003-08-14 0 0.240 0.236 0.248 - - 0 0 - 0.027 0.026 0.028 - - 0 - 0.00%
2003-08-13 0 0.240 0.240 - 0.230 0.246 142,000 33,832 0.2383 0.027 0.027 - 0.026 0.027 1,270,718 0.0266 8.11%
2003-08-12 0 0.222 0.222 - 0.212 0.220 100,000 21,824 0.2182 0.025 0.025 - 0.024 0.025 894,872 0.0244 0.91%
2003-08-11 0 0.220 0.220 - 0.220 0.220 60,000 13,200 0.2200 0.025 0.025 - 0.025 0.025 536,923 0.0246 -4.35%
2003-08-08 0 0.230 0.220 - - - 0 0 - 0.026 0.025 - - - 0 - 0.00%
2003-08-07 0 0.230 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2003-08-06 0 0.230 0.222 - 0.230 0.230 50,000 11,500 0.2300 0.026 0.025 - 0.026 0.026 447,436 0.0257 0.00%
2003-08-05 0 0.230 0.200 - - - 0 0 - 0.026 0.022 - - - 0 - 0.00%
2003-08-04 0 0.230 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2003-08-01 0 0.230 0.230 - - - 0 0 - 0.026 0.026 - - - 0 - 4.55%
2003-07-31 0 0.220 0.220 - - - 0 0 - 0.025 0.025 - - - 0 - 0.00%
2003-07-30 0 0.220 0.212 - - - 0 0 - 0.025 0.024 - - - 0 - 0.00%
2003-07-29 0 0.220 0.220 0.250 0.215 0.215 20,000 4,300 0.2150 0.025 0.025 0.028 0.024 0.024 178,974 0.0240 -12.00%
2003-07-28 0 0.250 0.203 0.285 - - 0 0 - 0.028 0.023 0.032 - - 0 - 0.00%
2003-07-25 0 0.250 0.206 0.285 - - 0 0 - 0.028 0.023 0.032 - - 0 - 0.00%
2003-07-24 0 0.250 - 0.280 0.250 0.250 200,000 50,000 0.2500 0.028 - 0.031 0.028 0.028 1,789,744 0.0279 0.00%
2003-07-23 0 0.250 0.191 0.280 - - 0 0 - 0.028 0.021 0.031 - - 0 - 0.00%
2003-07-22 0 0.250 - 0.280 - - 0 0 - 0.028 - 0.031 - - 0 - 0.00%
2003-07-21 0 0.250 0.250 0.275 0.250 0.295 1,832,000 515,750 0.2815 0.028 0.028 0.031 0.028 0.033 16,394,055 0.0315 0.00%
2003-07-18 0 0.250 0.250 0.290 0.250 0.250 60,000 15,000 0.2500 0.028 0.028 0.032 0.028 0.028 536,923 0.0279 -13.79%
2003-07-17 0 0.290 0.275 0.290 0.280 0.370 4,892,000 1,538,680 0.3145 0.032 0.031 0.032 0.031 0.041 43,777,139 0.0351 16.00%
2003-07-16 0 0.250 0.250 - - - 0 0 - 0.028 0.028 - - - 0 - 5.04%
2003-07-15 0 0.238 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-07-14 0 0.238 0.238 - - - 0 0 - 0.027 0.027 - - - 0 - 2.15%
2003-07-11 0 0.233 0.233 - - - 0 0 - 0.026 0.026 - - - 0 - 1.30%
2003-07-10 0 0.230 0.230 - 0.230 0.230 10,000 2,300 0.2300 0.026 0.026 - 0.026 0.026 89,487 0.0257 0.00%
2003-07-09 0 0.230 0.228 0.238 - - 0 0 - 0.026 0.025 0.027 - - 0 - 0.00%
2003-07-08 0 0.230 0.191 - - - 0 0 - 0.026 0.021 - - - 0 - 0.00%
2003-07-07 0 0.230 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2003-07-04 0 0.230 0.229 0.233 0.230 0.230 50,000 11,500 0.2300 0.026 0.026 0.026 0.026 0.026 447,436 0.0257 4.55%
2003-07-03 0 0.220 0.170 - - - 0 0 - 0.025 0.019 - - - 0 - 0.00%
2003-07-02 0 0.220 0.150 - - - 0 0 - 0.025 0.017 - - - 0 - 0.00%
2003-06-30 0 0.220 0.150 - - - 0 0 - 0.025 0.017 - - - 0 - 0.00%
2003-06-27 0 0.220 0.150 - - - 0 0 - 0.025 0.017 - - - 0 - 0.00%
2003-06-26 0 0.220 0.150 - - - 0 0 - 0.025 0.017 - - - 0 - 0.00%
2003-06-25 0 0.220 - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2003-06-24 0 0.220 0.220 - - - 2,000 420 0.2100 0.025 0.025 - - - 17,897 0.0235 0.00%
2003-06-23 0 0.220 0.218 - 0.195 0.230 1,020,000 219,960 0.2156 0.025 0.024 - 0.022 0.026 9,127,695 0.0241 15.18%
2003-06-20 0 0.191 0.170 0.250 - - 0 0 - 0.021 0.019 0.028 - - 0 - 0.00%
2003-06-19 0 0.191 0.160 0.250 - - 0 0 - 0.021 0.018 0.028 - - 0 - 0.00%
2003-06-18 0 0.191 0.188 0.250 - - 0 0 - 0.021 0.021 0.028 - - 0 - 0.00%
2003-06-17 0 0.191 0.187 0.250 - - 0 0 - 0.021 0.021 0.028 - - 0 - 0.00%
2003-06-16 0 0.191 - 0.250 - - 0 0 - 0.021 - 0.028 - - 0 - 0.00%
2003-06-13 0 0.191 0.191 0.230 - - 0 0 - 0.021 0.021 0.026 - - 0 - 0.00%
2003-06-12 0 0.191 0.191 0.210 0.191 0.191 2,000 382 0.1910 0.021 0.021 0.023 0.021 0.021 17,897 0.0213 0.00%
2003-06-11 0 0.191 0.186 0.215 - - 0 0 - 0.021 0.021 0.024 - - 0 - 0.00%
2003-06-10 0 0.191 0.191 0.250 0.191 0.191 20,000 3,820 0.1910 0.021 0.021 0.028 0.021 0.021 178,974 0.0213 -1.04%
2003-06-09 0 0.193 0.190 0.250 - - 0 0 - 0.022 0.021 0.028 - - 0 - 0.00%
2003-06-06 0 0.193 0.185 0.250 - - 0 0 - 0.022 0.021 0.028 - - 0 - 0.00%
2003-06-05 0 0.193 - 0.250 - - 0 0 - 0.022 - 0.028 - - 0 - 0.00%
2003-06-03 0 0.193 0.191 0.250 - - 0 0 - 0.022 0.021 0.028 - - 0 - 0.00%
2003-06-02 0 0.193 0.193 0.250 - - 0 0 - 0.022 0.022 0.028 - - 0 - 0.52%
2003-05-30 0 0.192 0.192 - 0.190 0.190 30,000 5,700 0.1900 0.021 0.021 - 0.021 0.021 268,462 0.0212 -8.57%
2003-05-29 0 0.210 0.202 - - - 0 0 - 0.023 0.023 - - - 0 - 0.00%
2003-05-28 0 0.210 0.190 - - - 0 0 - 0.023 0.021 - - - 0 - 0.00%
2003-05-27 0 0.210 0.202 - - - 0 0 - 0.023 0.023 - - - 0 - 0.00%
2003-05-26 0 0.210 0.190 - - - 0 0 - 0.023 0.021 - - - 0 - 0.00%
2003-05-23 0 0.210 0.190 - - - 0 0 - 0.023 0.021 - - - 0 - 0.00%
2003-05-22 0 0.210 0.190 - - - 0 0 - 0.023 0.021 - - - 0 - 0.00%
2003-05-21 0 0.210 0.190 - - - 0 0 - 0.023 0.021 - - - 0 - 0.00%
2003-05-20 0 0.210 - 0.210 - - 0 0 - 0.023 - 0.023 - - 0 - 0.00%
2003-05-19 0 0.210 0.210 - 0.210 0.210 2,000 420 0.2100 0.023 0.023 - 0.023 0.023 17,897 0.0235 -2.33%
2003-05-16 0 0.215 0.210 - - - 0 0 - 0.024 0.023 - - - 0 - 0.00%
2003-05-15 0 0.215 0.210 - - - 0 0 - 0.024 0.023 - - - 0 - 0.00%
2003-05-14 0 0.215 0.210 - - - 100,000 21,500 0.2150 0.024 0.023 - - - 894,872 0.0240 0.00%
2003-05-13 0 0.215 0.215 - - - 0 0 - 0.024 0.024 - - - 0 - 0.00%
2003-05-12 0 0.215 0.215 - 0.212 0.212 10,000 2,120 0.2120 0.024 0.024 - 0.024 0.024 89,487 0.0237 1.90%
2003-05-09 0 0.211 0.211 - 0.210 0.210 4,360,000 916,400 0.2102 0.024 0.024 - 0.023 0.023 39,016,420 0.0235 0.48%
2003-05-07 0 0.210 0.210 - 0.210 0.210 8,000,000 1,680,000 0.2100 0.023 0.023 - 0.023 0.023 71,589,761 0.0235 0.00%
2003-05-06 0 0.210 - 0.250 0.210 0.210 12,100,000 2,481,000 0.2050 0.023 - 0.028 0.023 0.023 108,279,513 0.0229 4.48%
2003-05-05 0 0.201 - 0.250 - - 10,000,000 2,050,000 0.2050 0.022 - 0.028 - - 89,487,201 0.0229 0.00%
2003-05-02 0 0.201 - 0.250 - - 0 0 - 0.022 - 0.028 - - 0 - 0.00%
2003-04-30 0 0.201 - 0.250 - - 0 0 - 0.022 - 0.028 - - 0 - 0.00%
2003-04-29 0 0.201 - 0.250 - - 0 0 - 0.022 - 0.028 - - 0 - 0.00%
2003-04-28 0 0.201 - 0.250 - - 0 0 - 0.022 - 0.028 - - 0 - 0.00%
2003-04-25 0 0.201 - 0.250 - - 0 0 - 0.022 - 0.028 - - 0 - 0.00%
2003-04-24 0 0.201 - 0.250 - - 0 0 - 0.022 - 0.028 - - 0 - 0.00%
2003-04-23 0 0.201 - 0.250 - - 0 0 - 0.022 - 0.028 - - 0 - 0.00%
2003-04-22 0 0.201 - 0.250 - - 0 0 - 0.022 - 0.028 - - 0 - 0.00%
2003-04-17 0 0.201 - 0.250 - - 0 0 - 0.022 - 0.028 - - 0 - 0.00%
2003-04-16 0 0.201 - 0.250 - - 0 0 - 0.022 - 0.028 - - 0 - 0.00%
2003-04-15 0 0.201 - 0.250 - - 0 0 - 0.022 - 0.028 - - 0 - 0.00%
2003-04-14 0 0.201 - 0.250 - - 0 0 - 0.022 - 0.028 - - 0 - 0.00%
2003-04-11 0 0.201 - 0.250 - - 0 0 - 0.022 - 0.028 - - 0 - 0.00%
2003-04-10 0 0.201 - 0.245 0.200 0.210 4,120,000 826,420 0.2006 0.022 - 0.027 0.022 0.023 36,868,727 0.0224 -18.95%
2003-04-09 0 0.248 0.210 - - - 0 0 - 0.028 0.023 - - - 0 - 0.00%
2003-04-08 0 0.248 0.221 - - - 3,500,000 868,000 0.2480 0.028 0.025 - - - 31,320,520 0.0277 0.00%
2003-04-07 0 0.248 0.220 - - - 0 0 - 0.028 0.025 - - - 0 - 0.00%
2003-04-04 0 0.248 0.200 - - - 10 2 0.2000 0.028 0.022 - - - 89 0.0223 0.00%
2003-04-03 0 0.248 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2003-04-02 0 0.248 0.220 - - - 0 0 - 0.028 0.025 - - - 0 - 0.00%
2003-04-01 0 0.248 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2003-03-31 0 0.248 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2003-03-28 0 0.248 0.228 - - - 0 0 - 0.028 0.025 - - - 0 - 0.00%
2003-03-27 0 0.248 0.248 0.265 0.246 0.246 68,000 16,728 0.2460 0.028 0.028 0.030 0.027 0.027 608,513 0.0275 -6.42%
2003-03-26 0 0.265 - 0.300 - - 0 0 - 0.030 - 0.034 - - 0 - 0.00%
2003-03-25 0 0.265 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2003-03-24 0 0.265 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2003-03-21 0 0.265 - 0.300 - - 0 0 - 0.030 - 0.034 - - 0 - 0.00%
2003-03-20 0 0.265 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2003-03-19 0 0.265 - 0.300 - - 0 0 - 0.030 - 0.034 - - 0 - 0.00%
2003-03-18 0 0.265 - 0.300 - - 0 0 - 0.030 - 0.034 - - 0 - 0.00%
2003-03-17 0 0.265 - 0.300 - - 0 0 - 0.030 - 0.034 - - 0 - 0.00%
2003-03-14 0 0.265 - 0.300 - - 0 0 - 0.030 - 0.034 - - 0 - 0.00%
2003-03-13 0 0.265 - 0.300 - - 0 0 - 0.030 - 0.034 - - 0 - 0.00%
2003-03-12 0 0.265 - 0.300 - - 0 0 - 0.030 - 0.034 - - 0 - 0.00%
2003-03-11 0 0.265 - 0.300 - - 0 0 - 0.030 - 0.034 - - 0 - 0.00%
2003-03-10 0 0.265 - 0.300 - - 0 0 - 0.030 - 0.034 - - 0 - 0.00%
2003-03-07 0 0.265 - 0.300 - - 0 0 - 0.030 - 0.034 - - 0 - 0.00%
2003-03-06 0 0.265 - 0.300 - - 0 0 - 0.030 - 0.034 - - 0 - 0.00%
2003-03-05 0 0.265 - 0.300 - - 0 0 - 0.030 - 0.034 - - 0 - 0.00%
2003-03-04 0 0.265 - 0.300 - - 0 0 - 0.030 - 0.034 - - 0 - 0.00%
2003-03-03 0 0.265 - 0.300 - - 0 0 - 0.030 - 0.034 - - 0 - 0.00%
2003-02-28 0 0.265 - 0.300 - - 0 0 - 0.030 - 0.034 - - 0 - 0.00%
2003-02-27 0 0.265 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2003-02-26 0 0.265 0.250 0.300 - - 0 0 - 0.030 0.028 0.034 - - 0 - 0.00%
2003-02-25 0 0.265 - 0.300 - - 0 0 - 0.030 - 0.034 - - 0 - 0.00%
2003-02-24 0 0.265 - 0.300 0.265 0.275 102,000 27,550 0.2701 0.030 - 0.034 0.030 0.031 912,769 0.0302 -5.36%
2003-02-21 0 0.280 - 0.300 - - 0 0 - 0.031 - 0.034 - - 0 - 0.00%
2003-02-20 0 0.280 - 0.300 - - 0 0 - 0.031 - 0.034 - - 0 - 0.00%
2003-02-19 0 0.280 - 0.300 - - 0 0 - 0.031 - 0.034 - - 0 - 0.00%
2003-02-18 0 0.280 - 0.300 - - 0 0 - 0.031 - 0.034 - - 0 - 0.00%
2003-02-17 0 0.280 - 0.300 - - 0 0 - 0.031 - 0.034 - - 0 - 0.00%
2003-02-14 0 0.280 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
2003-02-13 0 0.280 - 0.300 - - 0 0 - 0.031 - 0.034 - - 0 - 0.00%
2003-02-12 0 0.280 - 0.300 0.280 0.280 50,000 14,000 0.2800 0.031 - 0.034 0.031 0.031 447,436 0.0313 0.00%
2003-02-11 0 0.280 - 0.300 - - 0 0 - 0.031 - 0.034 - - 0 - 0.00%
2003-02-10 0 0.280 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
2003-02-07 0 0.280 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
2003-02-06 0 0.280 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
2003-02-05 0 0.280 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
2003-02-04 0 0.280 - 0.300 - - 0 0 - 0.031 - 0.034 - - 0 - 0.00%
2003-01-30 0 0.280 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
2003-01-29 0 0.280 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
2003-01-28 0 0.280 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
2003-01-27 0 0.280 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
2003-01-24 0 0.280 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
2003-01-23 0 0.280 - 0.320 - - 0 0 - 0.031 - 0.036 - - 0 - 0.00%
2003-01-22 0 0.280 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
2003-01-21 0 0.280 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
2003-01-20 0 0.280 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
2003-01-17 0 0.280 - 0.320 - - 0 0 - 0.031 - 0.036 - - 0 - 0.00%
2003-01-16 0 0.280 0.280 0.320 - - 0 0 - 0.031 0.031 0.036 - - 0 - 0.00%
2003-01-15 0 0.280 0.280 0.320 0.280 0.280 100,000 28,000 0.2800 0.031 0.031 0.036 0.031 0.031 894,872 0.0313 -6.67%
2003-01-14 0 0.300 0.280 - 0.300 0.300 50,000 15,000 0.3000 0.034 0.031 - 0.034 0.034 447,436 0.0335 5.26%
2003-01-13 0 0.285 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2003-01-10 0 0.285 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2003-01-09 0 0.285 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2003-01-08 0 0.285 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2003-01-07 0 0.285 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2003-01-06 0 0.285 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2003-01-03 0 0.285 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2003-01-02 0 0.285 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2002-12-31 0 0.285 - 0.325 - - 0 0 - 0.032 - 0.036 - - 0 - 0.00%
2002-12-30 0 0.285 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2002-12-27 0 0.285 - - 0.280 0.285 470,000 131,700 0.2802 0.032 - - 0.031 0.032 4,205,898 0.0313 3.64%
2002-12-24 0 0.275 - 0.285 - - 0 0 - 0.031 - 0.032 - - 0 - 0.00%
2002-12-23 0 0.275 0.255 0.275 0.275 0.275 50,000 13,750 0.2750 0.031 0.028 0.031 0.031 0.031 447,436 0.0307 -6.78%
2002-12-20 0 0.295 0.275 - - - 0 0 - 0.033 0.031 - - - 0 - 0.00%
2002-12-19 0 0.295 0.275 0.295 - - 0 0 - 0.033 0.031 0.033 - - 0 - -15.71%
2002-12-18 0 0.350 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2002-12-17 0 0.350 - 0.350 - - 0 0 - 0.039 - 0.039 - - 0 - -6.67%
2002-12-16 0 0.375 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2002-12-13 0 0.375 - 0.375 - - 0 0 - 0.042 - 0.042 - - 0 - -5.06%
2002-12-12 0 0.395 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2002-12-11 0 0.395 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2002-12-10 0 0.395 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2002-12-09 0 0.395 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2002-12-06 0 0.395 - 0.435 - - 0 0 - 0.044 - 0.049 - - 0 - 0.00%
2002-12-05 0 0.395 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2002-12-04 0 0.395 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2002-12-03 0 0.395 - 0.395 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
2002-12-02 0 0.395 - 0.395 0.395 0.395 2,000 790 0.3950 0.044 - 0.044 0.044 0.044 17,897 0.0441 8.22%
2002-11-29 0 0.365 0.365 0.370 - - 0 0 - 0.041 0.041 0.041 - - 0 - 8.96%
2002-11-28 0 0.335 0.335 0.340 - - 0 0 - 0.037 0.037 0.038 - - 0 - 11.67%
2002-11-27 0 0.300 - 0.340 - - 0 0 - 0.034 - 0.038 - - 0 - 0.00%
2002-11-26 0 0.300 - 0.340 - - 0 0 - 0.034 - 0.038 - - 0 - 0.00%
2002-11-25 0 0.300 - 0.340 - - 0 0 - 0.034 - 0.038 - - 0 - 0.00%
2002-11-22 0 0.300 - 0.340 - - 0 0 - 0.034 - 0.038 - - 0 - 0.00%
2002-11-21 0 0.300 - 0.340 - - 0 0 - 0.034 - 0.038 - - 0 - 0.00%
2002-11-20 0 0.300 - 0.340 - - 0 0 - 0.034 - 0.038 - - 0 - 0.00%
2002-11-19 0 0.300 - 0.340 - - 0 0 - 0.034 - 0.038 - - 0 - 0.00%
2002-11-18 0 0.300 - 0.340 - - 0 0 - 0.034 - 0.038 - - 0 - 0.00%
2002-11-15 0 0.300 - 0.340 - - 0 0 - 0.034 - 0.038 - - 0 - 0.00%
2002-11-14 0 0.300 - 0.340 - - 0 0 - 0.034 - 0.038 - - 0 - 0.00%
2002-11-13 0 0.300 - 0.340 - - 0 0 - 0.034 - 0.038 - - 0 - 0.00%
2002-11-12 0 0.300 - 0.340 - - 0 0 - 0.034 - 0.038 - - 0 - 0.00%
2002-11-11 0 0.300 - 0.340 - - 0 0 - 0.034 - 0.038 - - 0 - 0.00%
2002-11-08 0 0.300 - 0.300 0.300 0.300 28,000 8,400 0.3000 0.034 - 0.034 0.034 0.034 250,564 0.0335 -1.64%
2002-11-07 0 0.305 - 0.380 0.305 0.305 40,000 12,200 0.3050 0.034 - 0.042 0.034 0.034 357,949 0.0341 -10.29%
2002-11-06 0 0.340 - 0.340 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
2002-11-05 0 0.340 - 0.380 - - 0 0 - 0.038 - 0.042 - - 0 - 0.00%
2002-11-04 0 0.340 - 0.380 - - 0 0 - 0.038 - 0.042 - - 0 - 0.00%
2002-11-01 0 0.340 - 0.360 - - 0 0 - 0.038 - 0.040 - - 0 - 0.00%
2002-10-31 0 0.340 - 0.380 - - 0 0 - 0.038 - 0.042 - - 0 - 0.00%
2002-10-30 0 0.340 - 0.380 - - 0 0 - 0.038 - 0.042 - - 0 - 0.00%
2002-10-29 0 0.340 - 0.380 - - 0 0 - 0.038 - 0.042 - - 0 - 0.00%
2002-10-28 0 0.340 - 0.380 - - 0 0 - 0.038 - 0.042 - - 0 - 0.00%
2002-10-25 0 0.340 - 0.380 - - 0 0 - 0.038 - 0.042 - - 0 - 0.00%
2002-10-24 0 0.340 0.300 0.360 - - 0 0 - 0.038 0.034 0.040 - - 0 - 0.00%
2002-10-23 0 0.340 - 0.340 0.340 0.340 30,000 10,200 0.3400 0.038 - 0.038 0.038 0.038 268,462 0.0380 -10.53%
2002-10-22 0 0.380 0.380 - 0.350 0.350 36,000 12,600 0.3500 0.042 0.042 - 0.039 0.039 322,154 0.0391 2.70%
2002-10-21 0 0.370 - 0.370 - - 0 0 - 0.041 - 0.041 - - 0 - -2.63%
2002-10-18 0 0.380 - 0.400 - - 0 0 - 0.042 - 0.045 - - 0 - 0.00%
2002-10-17 0 0.380 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2002-10-16 0 0.380 - 0.390 - - 30,000 11,700 0.3900 0.042 - 0.044 - - 268,462 0.0436 0.00%
2002-10-15 0 0.380 - 0.390 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
2002-10-11 0 0.380 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2002-10-10 0 0.380 - 0.380 - - 0 0 - 0.042 - 0.042 - - 0 - -5.00%
2002-10-09 0 0.400 - 0.400 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2002-10-08 0 0.400 - 0.400 - - 400,000 160,000 0.4000 0.045 - 0.045 - - 3,579,488 0.0447 -2.44%
2002-10-07 0 0.410 - 0.410 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2002-10-04 0 0.410 - 0.410 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2002-10-03 0 0.410 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2002-10-02 0 0.410 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2002-09-30 0 0.410 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2002-09-27 0 0.410 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2002-09-26 0 0.410 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2002-09-25 0 0.410 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2002-09-24 0 0.410 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2002-09-23 0 0.410 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2002-09-20 0 0.410 - 0.415 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2002-09-19 0 0.410 - 0.420 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
2002-09-18 0 0.410 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2002-09-17 0 0.410 0.390 - 0.410 0.410 130,000 53,300 0.4100 0.046 0.044 - 0.046 0.046 1,163,334 0.0458 -2.38%
2002-09-16 0 0.420 - 0.420 0.400 0.420 16,000 6,600 0.4125 0.047 - 0.047 0.045 0.047 143,180 0.0461 0.00%
2002-09-13 0 0.420 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2002-09-12 0 0.420 0.420 - 0.400 0.400 10,000 4,000 0.4000 0.047 0.047 - 0.045 0.045 89,487 0.0447 0.00%
2002-09-11 0 0.420 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2002-09-10 0 0.420 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2002-09-09 0 0.420 0.380 0.420 - - 0 0 - 0.047 0.042 0.047 - - 0 - 0.00%
2002-09-06 0 0.420 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2002-09-05 0 0.420 0.380 0.420 - - 0 0 - 0.047 0.042 0.047 - - 0 - 0.00%
2002-09-04 0 0.420 - 0.420 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
2002-09-03 0 0.420 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2002-09-02 0 0.420 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2002-08-30 0 0.420 0.410 0.440 0.410 0.420 86,000 35,760 0.4158 0.047 0.046 0.049 0.046 0.047 769,590 0.0465 0.00%
2002-08-29 0 0.420 0.410 - 0.420 0.420 100,000 42,000 0.4200 0.047 0.046 - 0.047 0.047 894,872 0.0469 2.44%
2002-08-28 0 0.410 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2002-08-27 0 0.410 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2002-08-26 0 0.410 0.400 0.410 - - 0 0 - 0.046 0.045 0.046 - - 0 - -2.38%
2002-08-23 0 0.420 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2002-08-22 0 0.420 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2002-08-21 0 0.420 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2002-08-20 0 0.420 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2002-08-19 0 0.420 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2002-08-16 0 0.420 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2002-08-15 0 0.420 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2002-08-14 0 0.420 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2002-08-13 0 0.420 0.420 - 0.400 0.400 2,000 800 0.4000 0.047 0.047 - 0.045 0.045 17,897 0.0447 -2.33%
2002-08-12 0 0.430 0.395 - 0.430 0.430 100,000 43,000 0.4300 0.048 0.044 - 0.048 0.048 894,872 0.0481 -2.27%
2002-08-09 0 0.440 0.440 - - - 0 0 - 0.049 0.049 - - - 0 - 2.33%
2002-08-08 0 0.430 - 0.470 - - 0 0 - 0.048 - 0.053 - - 0 - 0.00%
2002-08-07 0 0.430 0.430 - 0.420 0.420 10,000 4,200 0.4200 0.048 0.048 - 0.047 0.047 89,487 0.0469 2.38%
2002-08-06 0 0.420 - 0.420 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
2002-08-05 0 0.420 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2002-08-02 0 0.420 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2002-08-01 0 0.420 0.420 - 0.420 0.420 56,000 23,520 0.4200 0.047 0.047 - 0.047 0.047 501,128 0.0469 -2.33%
2002-07-31 0 0.430 - 0.440 - - 0 0 - 0.048 - 0.049 - - 0 - 0.00%
2002-07-30 0 0.430 - 0.430 - - 0 0 - 0.048 - 0.048 - - 0 - -2.27%
2002-07-29 0 0.440 - - - - 50,000 22,000 0.4400 0.049 - - - - 447,436 0.0492 0.00%
2002-07-26 0 0.440 - 0.440 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2002-07-25 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-07-24 0 0.440 0.430 - 0.430 0.440 384,000 167,160 0.4353 0.049 0.048 - 0.048 0.049 3,436,309 0.0486 0.00%
2002-07-23 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-07-22 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-07-19 0 0.440 - - - - 50,000 15,000 0.3000 0.049 - - - - 447,436 0.0335 0.00%
2002-07-18 0 0.440 - - - - 30,000 9,000 0.3000 0.049 - - - - 268,462 0.0335 0.00%
2002-07-17 0 0.440 - - - - 20,000 6,000 0.3000 0.049 - - - - 178,974 0.0335 0.00%
2002-07-16 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-07-15 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-07-12 0 0.440 0.440 - 0.440 0.440 20,000 8,800 0.4400 0.049 0.049 - 0.049 0.049 178,974 0.0492 0.00%
2002-07-11 0 0.440 0.425 0.470 0.440 0.440 200,000 88,000 0.4400 0.049 0.047 0.053 0.049 0.049 1,789,744 0.0492 0.00%
2002-07-10 0 0.440 0.430 - 0.440 0.440 150,000 66,000 0.4400 0.049 0.048 - 0.049 0.049 1,342,308 0.0492 0.00%
2002-07-09 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-07-08 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-07-05 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-07-04 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-07-03 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-07-02 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-06-28 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-06-27 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-06-26 0 0.440 0.430 - 0.440 0.440 1,000,000 440,000 0.4400 0.049 0.048 - 0.049 0.049 8,948,720 0.0492 0.00%
2002-06-25 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-06-24 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-06-21 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-06-20 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-06-19 0 0.440 0.420 - - - 0 0 - 0.049 0.047 - - - 0 - 0.00%
2002-06-18 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-06-17 0 0.440 0.430 - - - 100,000 44,000 0.4400 0.049 0.048 - - - 894,872 0.0492 0.00%
2002-06-14 0 0.440 0.430 - - - 0 0 - 0.049 0.048 - - - 0 - 0.00%
2002-06-13 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-06-12 0 0.440 - - 0.440 0.440 90,000 39,600 0.4400 0.049 - - 0.049 0.049 805,385 0.0492 -1.12%
2002-06-11 0 0.445 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2002-06-10 0 0.445 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2002-06-07 0 0.445 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2002-06-06 0 0.445 0.445 - - - 0 0 - 0.050 0.050 - - - 0 - 1.14%
2002-06-05 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-06-04 0 0.440 0.440 - 0.440 0.440 6,000 2,640 0.4400 0.049 0.049 - 0.049 0.049 53,692 0.0492 0.00%
2002-06-03 0 0.440 0.425 - - - 0 0 - 0.049 0.047 - - - 0 - 0.00%
2002-05-31 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-05-30 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-05-29 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-05-28 0 0.440 0.425 - - - 0 0 - 0.049 0.047 - - - 0 - 0.00%
2002-05-27 0 0.440 0.420 - - - 0 0 - 0.049 0.047 - - - 0 - 0.00%
2002-05-24 0 0.440 - 0.450 - - 100,000 46,000 0.4600 0.049 - 0.050 - - 894,872 0.0514 0.00%
2002-05-23 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-05-22 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-05-21 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-05-17 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-05-16 0 0.440 0.420 - - - 0 0 - 0.049 0.047 - - - 0 - 0.00%
2002-05-15 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-05-14 0 0.440 - - 0.440 0.440 58,000 25,520 0.4400 0.049 - - 0.049 0.049 519,026 0.0492 0.00%
2002-05-13 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-05-10 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-05-09 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-05-08 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-05-07 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-05-06 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-05-03 0 0.440 - 0.450 - - 0 0 - 0.049 - 0.050 - - 0 - 0.00%
2002-05-02 0 0.440 0.420 0.460 0.440 0.440 100,000 44,000 0.4400 0.049 0.047 0.051 0.049 0.049 894,872 0.0492 0.00%
2002-04-30 0 0.440 0.430 0.460 - - 0 0 - 0.049 0.048 0.051 - - 0 - 0.00%
2002-04-29 0 0.440 0.440 0.460 0.440 0.440 40,000 17,600 0.4400 0.049 0.049 0.051 0.049 0.049 357,949 0.0492 -4.35%
2002-04-26 0 0.460 - 0.460 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2002-04-25 0 0.460 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2002-04-24 0 0.460 - 0.460 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2002-04-23 0 0.460 - 0.460 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2002-04-22 0 0.460 - 0.460 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2002-04-19 0 0.460 - 0.460 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2002-04-18 0 0.460 - 0.460 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2002-04-17 0 0.460 - 0.460 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2002-04-16 0 0.460 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2002-04-15 0 0.460 - 0.480 0.460 0.460 100,000 46,000 0.4600 0.051 - 0.054 0.051 0.051 894,872 0.0514 0.00%
2002-04-12 0 0.460 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2002-04-11 0 0.460 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2002-04-10 0 0.460 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2002-04-09 0 0.460 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2002-04-08 0 0.460 - - 0.460 0.460 50,000 23,000 0.4600 0.051 - - 0.051 0.051 447,436 0.0514 0.00%
2002-04-04 0 0.460 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2002-04-03 0 0.460 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2002-04-02 0 0.460 - - - - 104,000 47,840 0.4600 0.051 - - - - 930,667 0.0514 0.00%
2002-03-28 0 0.460 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2002-03-27 0 0.460 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2002-03-26 0 0.460 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2002-03-25 0 0.460 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2002-03-22 0 0.460 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2002-03-21 0 0.460 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2002-03-20 0 0.460 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2002-03-19 0 0.460 - - 0.460 0.460 10,000 4,600 0.4600 0.051 - - 0.051 0.051 89,487 0.0514 4.55%
2002-03-18 0 0.440 - 0.470 - - 0 0 - 0.049 - 0.053 - - 0 - 0.00%
2002-03-15 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-03-14 0 0.440 - 0.470 - - 0 0 - 0.049 - 0.053 - - 0 - 0.00%
2002-03-13 0 0.440 - 0.480 - - 0 0 - 0.049 - 0.054 - - 0 - 0.00%
2002-03-12 0 0.440 0.440 0.480 - - 0 0 - 0.049 0.049 0.054 - - 0 - 0.00%
2002-03-11 0 0.440 - 0.480 - - 0 0 - 0.049 - 0.054 - - 0 - 0.00%
2002-03-08 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-03-07 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-03-06 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-03-05 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-03-04 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-03-01 0 0.440 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2002-02-28 0 0.440 - - 0.440 0.440 40,000 17,600 0.4400 0.049 - - 0.049 0.049 357,949 0.0492 2.33%
2002-02-27 0 0.430 - - 0.430 0.430 50,000 21,500 0.4300 0.048 - - 0.048 0.048 447,436 0.0481 0.00%
2002-02-26 0 0.430 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2002-02-25 0 0.430 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2002-02-22 0 0.430 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2002-02-21 0 0.430 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2002-02-20 0 0.430 0.400 - 0.430 0.430 54,000 23,220 0.4300 0.048 0.045 - 0.048 0.048 483,231 0.0481 -4.44%
2002-02-19 0 0.450 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2002-02-18 0 0.450 0.430 0.470 0.450 0.450 90,000 40,500 0.4500 0.050 0.048 0.053 0.050 0.050 805,385 0.0503 0.00%
2002-02-15 0 0.450 - 0.450 0.450 0.450 10,000 4,500 0.4500 0.050 - 0.050 0.050 0.050 89,487 0.0503 9.76%
2002-02-11 0 0.410 - 0.430 - - 0 0 - 0.046 - 0.048 - - 0 - 0.00%
2002-02-08 0 0.410 0.410 0.430 0.400 0.400 50,000 20,000 0.4000 0.046 0.046 0.048 0.045 0.045 447,436 0.0447 2.50%
2002-02-07 0 0.400 0.400 - - - 0 0 - 0.045 0.045 - - - 0 - 0.00%
2002-02-06 0 0.400 - 0.430 - - 0 0 - 0.045 - 0.048 - - 0 - 0.00%
2002-02-05 0 0.400 0.390 - - - 0 0 - 0.045 0.044 - - - 0 - 0.00%
2002-02-04 0 0.400 0.400 - - - 0 0 - 0.045 0.045 - - - 0 - 0.00%
2002-02-01 0 0.400 0.400 - 0.400 0.400 32,000 12,800 0.4000 0.045 0.045 - 0.045 0.045 286,359 0.0447 0.00%
2002-01-31 0 0.400 0.360 0.400 - - 0 0 - 0.045 0.040 0.045 - - 0 - 0.00%
2002-01-30 0 0.400 0.390 - - - 0 0 - 0.045 0.044 - - - 0 - 0.00%
2002-01-29 0 0.400 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2002-01-28 0 0.400 0.380 - - - 0 0 - 0.045 0.042 - - - 0 - 0.00%
2002-01-25 0 0.400 0.380 - - - 0 0 - 0.045 0.042 - - - 0 - 0.00%
2002-01-24 0 0.400 - 0.400 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2002-01-23 0 0.400 - 0.400 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2002-01-22 0 0.400 0.380 - - - 0 0 - 0.045 0.042 - - - 0 - 0.00%
2002-01-21 0 0.400 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2002-01-18 0 0.400 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2002-01-17 0 0.400 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2002-01-16 0 0.400 0.370 0.400 - - 0 0 - 0.045 0.041 0.045 - - 0 - 0.00%
2002-01-15 0 0.400 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2002-01-14 0 0.400 0.360 - - - 0 0 - 0.045 0.040 - - - 0 - 0.00%
2002-01-11 0 0.400 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2002-01-10 0 0.400 0.365 0.400 - - 0 0 - 0.045 0.041 0.045 - - 0 - 0.00%
2002-01-09 0 0.400 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2002-01-08 0 0.400 0.380 - - - 0 0 - 0.045 0.042 - - - 0 - 0.00%
2002-01-07 0 0.400 0.365 0.400 - - 0 0 - 0.045 0.041 0.045 - - 0 - 0.00%
2002-01-04 0 0.400 0.365 0.400 - - 0 0 - 0.045 0.041 0.045 - - 0 - 0.00%
2002-01-03 0 0.400 0.370 0.400 - - 0 0 - 0.045 0.041 0.045 - - 0 - 0.00%
2002-01-02 0 0.400 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-12-31 0 0.400 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-12-28 0 0.400 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-12-27 0 0.400 0.380 - - - 0 0 - 0.045 0.042 - - - 0 - 0.00%
2001-12-24 0 0.400 0.380 - - - 0 0 - 0.045 0.042 - - - 0 - 0.00%
2001-12-21 0 0.400 0.400 0.420 - - 0 0 - 0.045 0.045 0.047 - - 0 - 0.00%
2001-12-20 0 0.400 0.400 0.420 - - 0 0 - 0.045 0.045 0.047 - - 0 - 0.00%
2001-12-19 0 0.400 0.400 0.420 - - 0 0 - 0.045 0.045 0.047 - - 0 - 0.00%
2001-12-18 0 0.400 0.400 - - - 0 0 - 0.045 0.045 - - - 0 - 0.00%
2001-12-17 0 0.400 0.400 0.420 - - 0 0 - 0.045 0.045 0.047 - - 0 - 0.00%
2001-12-14 0 0.400 0.400 0.420 - - 0 0 - 0.045 0.045 0.047 - - 0 - 0.00%
2001-12-13 0 0.400 0.400 - - - 0 0 - 0.045 0.045 - - - 0 - 0.00%
2001-12-12 0 0.400 0.400 0.420 - - 0 0 - 0.045 0.045 0.047 - - 0 - 0.00%
2001-12-11 0 0.400 0.400 0.420 0.400 0.400 100,000 40,000 0.4000 0.045 0.045 0.047 0.045 0.045 894,872 0.0447 0.00%
2001-12-10 0 0.400 0.400 0.420 0.400 0.400 100,000 40,000 0.4000 0.045 0.045 0.047 0.045 0.045 894,872 0.0447 5.26%
2001-12-07 0 0.380 0.380 0.420 0.380 0.380 10,000 3,800 0.3800 0.042 0.042 0.047 0.042 0.042 89,487 0.0425 -5.00%
2001-12-06 0 0.400 0.370 0.420 0.400 0.400 98,000 39,200 0.4000 0.045 0.041 0.047 0.045 0.045 876,975 0.0447 11.11%
2001-12-05 0 0.360 0.350 0.400 - - 0 0 - 0.040 0.039 0.045 - - 0 - 0.00%
2001-12-04 0 0.360 0.360 0.370 - - 0 0 - 0.040 0.040 0.041 - - 0 - 2.86%
2001-12-03 0 0.350 0.335 - - - 0 0 - 0.039 0.037 - - - 0 - 0.00%
2001-11-30 0 0.350 0.350 - - - 0 0 - 0.039 0.039 - - - 0 - 0.00%
2001-11-29 0 0.350 0.350 - - - 0 0 - 0.039 0.039 - - - 0 - 2.94%
2001-11-28 0 0.340 0.340 - - - 0 0 - 0.038 0.038 - - - 0 - 0.00%
2001-11-27 0 0.340 0.340 - 0.340 0.340 10,000 3,400 0.3400 0.038 0.038 - 0.038 0.038 89,487 0.0380 -5.56%
2001-11-26 0 0.360 0.360 0.380 0.360 0.360 100,000 36,000 0.3600 0.040 0.040 0.042 0.040 0.040 894,872 0.0402 0.00%
2001-11-23 0 0.360 0.360 - - - 0 0 - 0.040 0.040 - - - 0 - 0.00%
2001-11-22 0 0.360 0.340 - - - 0 0 - 0.040 0.038 - - - 0 - 0.00%
2001-11-21 0 0.360 0.360 - - - 0 0 - 0.040 0.040 - - - 0 - 0.00%
2001-11-20 0 0.360 0.360 0.380 - - 0 0 - 0.040 0.040 0.042 - - 0 - 0.00%
2001-11-19 0 0.360 0.360 0.380 0.360 0.360 100,000 36,000 0.3600 0.040 0.040 0.042 0.040 0.040 894,872 0.0402 5.88%
2001-11-16 0 0.340 0.340 - - - 0 0 - 0.038 0.038 - - - 0 - 0.00%
2001-11-15 0 0.340 0.340 - 0.340 0.340 200,000 68,000 0.3400 0.038 0.038 - 0.038 0.038 1,789,744 0.0380 9.68%
2001-11-14 0 0.310 0.310 - - - 0 0 - 0.035 0.035 - - - 0 - 0.00%
2001-11-13 0 0.310 0.300 - - - 0 0 - 0.035 0.034 - - - 0 - 0.00%
2001-11-12 0 0.310 0.310 0.350 0.310 0.310 2,000 620 0.3100 0.035 0.035 0.039 0.035 0.035 17,897 0.0346 -6.06%
2001-11-09 0 0.330 0.320 0.340 - - 0 0 - 0.037 0.036 0.038 - - 0 - 0.00%
2001-11-08 0 0.330 0.310 0.350 - - 0 0 - 0.037 0.035 0.039 - - 0 - 0.00%
2001-11-07 0 0.330 0.310 0.350 0.330 0.330 100,000 33,000 0.3300 0.037 0.035 0.039 0.037 0.037 894,872 0.0369 -2.94%
2001-11-06 0 0.340 0.340 0.350 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.00%
2001-11-05 0 0.340 - 0.350 0.340 0.340 1,000,000 340,000 0.3400 0.038 - 0.039 0.038 0.038 8,948,720 0.0380 0.00%
2001-11-02 0 0.340 - 0.340 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
2001-11-01 0 0.340 - 0.340 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
2001-10-31 0 0.340 - 0.340 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
2001-10-30 0 0.340 - 0.340 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
2001-10-29 0 0.340 - 0.340 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
2001-10-26 0 0.340 0.330 0.340 0.340 0.350 30,000 10,400 0.3467 0.038 0.037 0.038 0.038 0.039 268,462 0.0387 0.00%
2001-10-24 0 0.340 0.340 - - - 0 0 - 0.038 0.038 - - - 0 - 7.94%
2001-10-23 0 0.315 0.315 - - - 0 0 - 0.035 0.035 - - - 0 - 0.00%
2001-10-22 0 0.315 0.310 0.350 - - 0 0 - 0.035 0.035 0.039 - - 0 - 0.00%
2001-10-19 0 0.315 0.310 0.350 - - 0 0 - 0.035 0.035 0.039 - - 0 - 0.00%
2001-10-18 0 0.315 0.315 - - - 0 0 - 0.035 0.035 - - - 0 - 1.61%
2001-10-17 0 0.310 0.310 - - - 0 0 - 0.035 0.035 - - - 0 - 10.71%
2001-10-16 0 0.280 0.280 - - - 0 0 - 0.031 0.031 - - - 0 - 0.00%
2001-10-15 0 0.280 0.280 - - - 0 0 - 0.031 0.031 - - - 0 - 0.00%
2001-10-12 0 0.280 0.280 - - - 0 0 - 0.031 0.031 - - - 0 - 0.00%
2001-10-11 0 0.280 0.280 - - - 0 0 - 0.031 0.031 - - - 0 - 0.00%
2001-10-10 0 0.280 0.280 - 0.280 0.280 272,000 76,160 0.2800 0.031 0.031 - 0.031 0.031 2,434,052 0.0313 0.00%
2001-10-09 0 0.280 0.280 0.305 0.280 0.300 600,000 172,500 0.2875 0.031 0.031 0.034 0.031 0.034 5,369,232 0.0321 -9.68%
2001-10-08 0 0.310 0.295 0.310 - - 0 0 - 0.035 0.033 0.035 - - 0 - 0.00%
2001-10-05 0 0.310 - 0.350 - - 0 0 - 0.035 - 0.039 - - 0 - 0.00%
2001-10-04 0 0.310 0.300 0.350 0.310 0.350 2,320,000 766,200 0.3303 0.035 0.034 0.039 0.035 0.039 20,761,031 0.0369 -11.43%
2001-10-03 0 0.350 0.340 - 0.340 0.350 324,000 113,160 0.3493 0.039 0.038 - 0.038 0.039 2,899,385 0.0390 2.94%
2001-09-28 0 0.340 0.340 0.350 0.340 0.340 50,000 17,000 0.3400 0.038 0.038 0.039 0.038 0.038 447,436 0.0380 -2.86%
2001-09-27 0 0.350 0.340 0.350 0.350 0.350 290,000 101,500 0.3500 0.039 0.038 0.039 0.039 0.039 2,595,129 0.0391 0.00%
2001-09-26 0 0.350 0.310 0.350 0.350 0.370 600,000 211,500 0.3525 0.039 0.035 0.039 0.039 0.041 5,369,232 0.0394 -5.41%
2001-09-25 0 0.370 0.370 - 0.350 0.350 520,000 182,000 0.3500 0.041 0.041 - 0.039 0.039 4,653,334 0.0391 2.78%
2001-09-24 0 0.360 0.360 0.400 - - 0 0 - 0.040 0.040 0.045 - - 0 - 2.86%
2001-09-21 0 0.350 0.350 0.400 0.350 0.350 30,000 10,500 0.3500 0.039 0.039 0.045 0.039 0.039 268,462 0.0391 -9.09%
2001-09-20 0 0.385 0.350 0.385 - - 0 0 - 0.043 0.039 0.043 - - 0 - 0.00%
2001-09-19 0 0.385 0.350 0.385 - - 0 0 - 0.043 0.039 0.043 - - 0 - -1.28%
2001-09-18 0 0.390 0.350 0.390 0.350 0.390 52,000 18,280 0.3515 0.044 0.039 0.044 0.039 0.044 465,333 0.0393 11.43%
2001-09-17 0 0.350 0.330 0.380 - - 0 0 - 0.039 0.037 0.042 - - 0 - 0.00%
2001-09-14 0 0.350 0.350 0.370 0.350 0.350 44,000 15,400 0.3500 0.039 0.039 0.041 0.039 0.039 393,744 0.0391 -5.41%
2001-09-13 0 0.370 0.350 0.380 - - 0 0 - 0.041 0.039 0.042 - - 0 - 0.00%
2001-09-12 0 0.370 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2001-09-11 0 0.370 0.360 0.380 0.370 0.370 50,000 18,500 0.3700 0.041 0.040 0.042 0.041 0.041 447,436 0.0413 2.78%
2001-09-10 0 0.360 0.360 0.380 - - 0 0 - 0.040 0.040 0.042 - - 0 - 0.00%
2001-09-07 0 0.360 0.350 0.370 0.360 0.360 350,000 126,000 0.3600 0.040 0.039 0.041 0.040 0.040 3,132,052 0.0402 -2.70%
2001-09-06 0 0.370 0.360 0.380 0.370 0.370 500,000 185,000 0.3700 0.041 0.040 0.042 0.041 0.041 4,474,360 0.0413 -2.63%
2001-09-05 0 0.380 0.375 0.380 0.380 0.380 100,000 38,000 0.3800 0.042 0.042 0.042 0.042 0.042 894,872 0.0425 0.00%
2001-09-04 0 0.380 0.370 0.380 0.380 0.380 100,000 38,000 0.3800 0.042 0.041 0.042 0.042 0.042 894,872 0.0425 0.00%
2001-09-03 0 0.380 0.370 0.380 - - 0 0 - 0.042 0.041 0.042 - - 0 - 0.00%
2001-08-31 0 0.380 0.370 0.380 - - 0 0 - 0.042 0.041 0.042 - - 0 - 0.00%
2001-08-30 0 0.380 0.380 - 0.370 0.380 90,000 33,800 0.3756 0.042 0.042 - 0.041 0.042 805,385 0.0420 2.70%
2001-08-29 0 0.370 0.370 0.380 0.370 0.370 100,000 37,000 0.3700 0.041 0.041 0.042 0.041 0.041 894,872 0.0413 -2.63%
2001-08-28 0 0.380 0.370 0.380 0.380 0.380 38,000 14,440 0.3800 0.042 0.041 0.042 0.042 0.042 340,051 0.0425 0.00%
2001-08-27 0 0.380 0.370 0.380 0.380 0.380 30,000 11,400 0.3800 0.042 0.041 0.042 0.042 0.042 268,462 0.0425 0.00%
2001-08-24 0 0.380 0.370 0.380 - - 0 0 - 0.042 0.041 0.042 - - 0 - 0.00%
2001-08-23 0 0.380 0.370 0.380 - - 0 0 - 0.042 0.041 0.042 - - 0 - 0.00%
2001-08-22 0 0.380 0.370 0.380 - - 0 0 - 0.042 0.041 0.042 - - 0 - 0.00%
2001-08-21 0 0.380 0.370 0.380 - - 0 0 - 0.042 0.041 0.042 - - 0 - 0.00%
2001-08-20 0 0.380 0.370 0.400 - - 0 0 - 0.042 0.041 0.045 - - 0 - 0.00%
2001-08-17 0 0.380 0.355 0.380 0.380 0.390 454,000 173,040 0.3811 0.042 0.040 0.042 0.042 0.044 4,062,719 0.0426 -2.56%
2001-08-16 0 0.390 0.380 0.390 0.390 0.395 204,000 79,580 0.3901 0.044 0.042 0.044 0.044 0.044 1,825,539 0.0436 0.00%
2001-08-15 0 0.390 0.370 0.390 0.390 0.390 104,000 40,560 0.3900 0.044 0.041 0.044 0.044 0.044 930,667 0.0436 0.00%
2001-08-14 0 0.390 0.370 0.430 0.390 0.390 382,000 148,980 0.3900 0.044 0.041 0.048 0.044 0.044 3,418,411 0.0436 0.00%
2001-08-13 0 0.390 0.390 - 0.390 0.390 54,000 21,060 0.3900 0.044 0.044 - 0.044 0.044 483,231 0.0436 5.41%
2001-08-10 0 0.370 0.370 0.410 - - 0 0 - 0.041 0.041 0.046 - - 0 - 0.00%
2001-08-09 0 0.370 0.370 0.405 - - 0 0 - 0.041 0.041 0.045 - - 0 - 0.00%
2001-08-08 0 0.370 0.370 - - - 0 0 - 0.041 0.041 - - - 0 - 0.00%
2001-08-07 0 0.370 0.370 0.410 0.370 0.370 20,000 7,400 0.3700 0.041 0.041 0.046 0.041 0.041 178,974 0.0413 -5.13%
2001-08-06 0 0.390 0.370 0.400 0.360 0.390 100,000 37,500 0.3750 0.044 0.041 0.045 0.040 0.044 894,872 0.0419 8.33%
2001-08-03 0 0.360 0.360 0.405 0.360 0.370 160,000 59,100 0.3694 0.040 0.040 0.045 0.040 0.041 1,431,795 0.0413 -5.26%
2001-08-02 0 0.380 0.370 - - - 0 0 - 0.042 0.041 - - - 0 - 0.00%
2001-08-01 0 0.380 0.370 0.400 0.380 0.390 200,000 77,000 0.3850 0.042 0.041 0.045 0.042 0.044 1,789,744 0.0430 -2.56%
2001-07-31 0 0.390 0.375 0.410 - - 0 0 - 0.044 0.042 0.046 - - 0 - 0.00%
2001-07-30 0 0.390 - 0.420 0.390 0.390 90,000 35,100 0.3900 0.044 - 0.047 0.044 0.044 805,385 0.0436 -4.88%
2001-07-27 0 0.410 - 0.430 - - 0 0 - 0.046 - 0.048 - - 0 - 0.00%
2001-07-26 0 0.410 - 0.430 - - 0 0 - 0.046 - 0.048 - - 0 - 0.00%
2001-07-24 0 0.410 - 0.430 - - 0 0 - 0.046 - 0.048 - - 0 - 0.00%
2001-07-23 0 0.410 - 0.430 - - 0 0 - 0.046 - 0.048 - - 0 - 0.00%
2001-07-20 0 0.410 - 0.410 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2001-07-19 0 0.410 - 0.430 - - 0 0 - 0.046 - 0.048 - - 0 - 0.00%
2001-07-18 0 0.410 - 0.430 - - 0 0 - 0.046 - 0.048 - - 0 - 0.00%
2001-07-17 0 0.420 - 0.420 - - 0 0 - 0.046 - 0.046 - - 0 - -2.33%
2001-07-16 0 0.430 - 0.430 - - 0 0 - 0.047 - 0.047 - - 0 - -1.15%
2001-07-13 0 0.435 - 0.440 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
2001-07-12 0 0.435 - 0.440 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
2001-07-11 0 0.435 - 0.440 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
2001-07-10 0 0.435 - 0.440 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
2001-07-09 0 0.435 - 0.435 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
2001-07-05 0 0.435 0.480 - 0.385 0.385 50,000 19,250 0.3850 0.047 0.052 - 0.042 0.042 458,349 0.0420 12.99%
2001-07-04 0 0.385 0.385 - - - 0 0 - 0.042 0.042 - - - 0 - 0.00%
2001-07-03 0 0.385 0.385 - 0.385 0.385 20,000 7,700 0.3850 0.042 0.042 - 0.042 0.042 183,340 0.0420 0.00%
2001-06-29 0 0.385 0.385 - - - 0 0 - 0.042 0.042 - - - 0 - 0.00%
2001-06-28 0 0.385 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2001-06-27 0 0.385 0.385 - - - 0 0 - 0.042 0.042 - - - 0 - 0.00%
2001-06-26 0 0.385 0.385 - - - 0 0 - 0.042 0.042 - - - 0 - 0.00%
2001-06-22 0 0.385 0.385 0.430 0.385 0.395 100,000 39,210 0.3921 0.042 0.042 0.047 0.042 0.043 916,698 0.0428 -2.53%
2001-06-21 0 0.395 0.395 0.420 0.395 0.400 44,000 17,580 0.3995 0.043 0.043 0.046 0.043 0.044 403,347 0.0436 -1.25%
2001-06-20 0 0.400 0.400 0.420 0.400 0.400 10,000 4,000 0.4000 0.044 0.044 0.046 0.044 0.044 91,670 0.0436 0.00%
2001-06-19 0 0.400 - 0.400 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
2001-06-18 0 0.400 - 0.420 - - 0 0 - 0.044 - 0.046 - - 0 - 0.00%
2001-06-15 0 0.400 - 0.400 0.400 0.400 24,000 9,600 0.4000 0.044 - 0.044 0.044 0.044 220,008 0.0436 0.00%
2001-06-14 0 0.400 0.380 0.410 - - 50,000 19,000 0.3800 0.044 0.041 0.045 - - 458,349 0.0415 0.00%
2001-06-13 0 0.400 0.390 0.400 0.390 0.420 1,624,000 637,960 0.3928 0.044 0.043 0.044 0.043 0.046 14,887,178 0.0429 -9.09%
2001-06-12 0 0.440 0.420 0.440 0.420 0.440 40,000 17,400 0.4350 0.048 0.046 0.048 0.046 0.048 366,679 0.0475 2.33%
2001-06-11 0 0.430 0.425 0.450 0.430 0.480 698,000 311,220 0.4459 0.047 0.046 0.049 0.047 0.052 6,398,553 0.0486 -2.27%
2001-06-08 0 0.440 0.425 0.440 0.430 0.450 1,050,000 457,100 0.4353 0.048 0.046 0.048 0.047 0.049 9,625,331 0.0475 2.33%
2001-06-07 0 0.430 0.420 0.450 0.430 0.465 410,000 182,050 0.4440 0.047 0.046 0.049 0.047 0.051 3,758,462 0.0484 0.00%
2001-06-06 0 0.430 0.420 - - - 0 0 - 0.047 0.046 - - - 0 - 0.00%
2001-06-05 0 0.430 0.430 - - - 0 0 - 0.047 0.047 - - - 0 - 2.38%
2001-06-04 0 0.420 0.420 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
2001-06-01 0 0.420 0.420 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
2001-05-31 0 0.420 0.420 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
2001-05-30 0 0.420 0.420 - 0.420 0.420 30,000 12,600 0.4200 0.046 0.046 - 0.046 0.046 275,009 0.0458 0.00%
2001-05-29 0 0.420 0.420 - 0.420 0.420 20,000 8,400 0.4200 0.046 0.046 - 0.046 0.046 183,340 0.0458 0.00%
2001-05-28 0 0.420 0.420 - 0.420 0.420 58,000 24,360 0.4200 0.046 0.046 - 0.046 0.046 531,685 0.0458 -2.33%
2001-05-25 0 0.430 0.430 - 0.400 0.400 68,000 27,200 0.4000 0.047 0.047 - 0.044 0.044 623,355 0.0436 7.50%
2001-05-24 0 0.400 0.400 0.430 0.380 0.430 32,000 13,660 0.4269 0.044 0.044 0.047 0.041 0.047 293,343 0.0466 -6.98%
2001-05-23 0 0.430 0.430 0.470 0.430 0.430 20,000 8,600 0.4300 0.047 0.047 0.051 0.047 0.047 183,340 0.0469 0.00%
2001-05-22 0 0.430 0.430 0.460 - - 0 0 - 0.047 0.047 0.050 - - 0 - 0.00%
2001-05-21 0 0.430 - - 0.430 0.430 100,000 43,000 0.4300 0.047 - - 0.047 0.047 916,698 0.0469 0.00%
2001-05-18 0 0.430 0.430 0.480 0.430 0.430 100,000 43,000 0.4300 0.047 0.047 0.052 0.047 0.047 916,698 0.0469 0.00%
2001-05-17 0 0.430 0.390 0.430 - - 0 0 - 0.047 0.043 0.047 - - 0 - 0.00%
2001-05-16 0 0.430 0.390 0.430 - - 0 0 - 0.047 0.043 0.047 - - 0 - 0.00%
2001-05-15 0 0.430 0.360 0.430 - - 0 0 - 0.047 0.039 0.047 - - 0 - 0.00%
2001-05-14 0 0.430 0.380 0.480 0.425 0.430 202,000 86,850 0.4300 0.047 0.041 0.052 0.046 0.047 1,851,730 0.0469 0.00%
2001-05-11 0 0.430 - 0.460 - - 0 0 - 0.047 - 0.050 - - 0 - 0.00%
2001-05-10 0 0.430 0.420 0.470 - - 0 0 - 0.047 0.046 0.051 - - 0 - 0.00%
2001-05-09 0 0.430 0.420 - - - 0 0 - 0.047 0.046 - - - 0 - 0.00%
2001-05-08 0 0.430 0.420 - - - 0 0 - 0.047 0.046 - - - 0 - 0.00%
2001-05-07 0 0.430 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-05-04 0 0.430 0.420 0.475 0.430 0.430 40,000 17,200 0.4300 0.047 0.046 0.052 0.047 0.047 366,679 0.0469 -8.51%
2001-05-03 0 0.470 0.440 0.480 - - 0 0 - 0.051 0.048 0.052 - - 0 - 0.00%
2001-05-02 0 0.470 - 0.470 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2001-04-27 0 0.470 - 0.480 - - 0 0 - 0.051 - 0.052 - - 0 - 0.00%
2001-04-26 0 0.470 - 0.480 - - 0 0 - 0.051 - 0.052 - - 0 - 0.00%
2001-04-25 0 0.470 - 0.480 - - 0 0 - 0.051 - 0.052 - - 0 - 0.00%
2001-04-24 0 0.470 - 0.480 - - 0 0 - 0.051 - 0.052 - - 0 - 0.00%
2001-04-23 0 0.470 - 0.480 - - 0 0 - 0.051 - 0.052 - - 0 - 0.00%
2001-04-20 0 0.470 - 0.480 - - 0 0 - 0.051 - 0.052 - - 0 - 0.00%
2001-04-19 0 0.470 - 0.480 - - 0 0 - 0.051 - 0.052 - - 0 - 0.00%
2001-04-18 0 0.470 - 0.470 0.470 0.470 6,000 2,820 0.4700 0.051 - 0.051 0.051 0.051 55,002 0.0513 0.00%
2001-04-17 0 0.470 0.465 0.480 - - 0 0 - 0.051 0.051 0.052 - - 0 - 0.00%
2001-04-12 0 0.470 0.460 0.480 - - 0 0 - 0.051 0.050 0.052 - - 0 - 0.00%
2001-04-11 0 0.470 0.460 0.480 - - 0 0 - 0.051 0.050 0.052 - - 0 - 0.00%
2001-04-10 0 0.470 0.460 0.480 - - 0 0 - 0.051 0.050 0.052 - - 0 - 0.00%
2001-04-09 0 0.470 0.470 0.480 - - 0 0 - 0.051 0.051 0.052 - - 0 - 2.17%
2001-04-06 0 0.460 0.460 - 0.440 0.440 6,000 2,640 0.4400 0.050 0.050 - 0.048 0.048 55,002 0.0480 4.55%
2001-04-04 0 0.440 0.440 0.480 - - 0 0 - 0.048 0.048 0.052 - - 0 - 0.00%
2001-04-03 0 0.440 0.440 0.480 0.440 0.440 120,000 52,800 0.4400 0.048 0.048 0.052 0.048 0.048 1,100,038 0.0480 0.00%
2001-04-02 0 0.440 0.430 0.480 - - 0 0 - 0.048 0.047 0.052 - - 0 - 0.00%
2001-03-30 0 0.440 0.440 0.480 - - 0 0 - 0.048 0.048 0.052 - - 0 - 0.00%
2001-03-29 0 0.440 0.440 0.480 0.440 0.440 100,000 44,000 0.4400 0.048 0.048 0.052 0.048 0.048 916,698 0.0480 0.00%
2001-03-28 0 0.440 0.430 0.445 0.440 0.440 128,000 56,320 0.4400 0.048 0.047 0.049 0.048 0.048 1,173,374 0.0480 -1.12%
2001-03-27 0 0.445 0.445 0.480 0.445 0.445 20,000 8,900 0.4450 0.049 0.049 0.052 0.049 0.049 183,340 0.0485 1.14%
2001-03-26 0 0.440 0.440 0.470 - - 0 0 - 0.048 0.048 0.051 - - 0 - 0.00%
2001-03-23 0 0.440 0.430 0.490 - - 0 0 - 0.048 0.047 0.053 - - 0 - 0.00%
2001-03-22 0 0.440 0.430 0.490 0.440 0.440 200,000 88,000 0.4400 0.048 0.047 0.053 0.048 0.048 1,833,396 0.0480 -2.22%
2001-03-21 0 0.450 0.440 0.450 0.445 0.490 1,966,000 885,100 0.4502 0.049 0.048 0.049 0.049 0.053 18,022,286 0.0491 0.00%
2001-03-20 0 0.450 0.440 - - - 0 0 - 0.049 0.048 - - - 0 - 0.00%
2001-03-19 0 0.450 0.440 0.490 - - 0 0 - 0.049 0.048 0.053 - - 0 - 0.00%
2001-03-16 0 0.450 0.440 0.480 - - 0 0 - 0.049 0.048 0.052 - - 0 - 0.00%
2001-03-15 0 0.450 0.435 0.490 - - 0 0 - 0.049 0.047 0.053 - - 0 - 0.00%
2001-03-14 0 0.450 0.430 - 0.430 0.450 60,000 26,800 0.4467 0.049 0.047 - 0.047 0.049 550,019 0.0487 4.65%
2001-03-13 0 0.430 0.430 - 0.430 0.430 24,000 10,320 0.4300 0.047 0.047 - 0.047 0.047 220,008 0.0469 -2.27%
2001-03-12 0 0.440 0.440 0.490 0.440 0.440 50,000 22,000 0.4400 0.048 0.048 0.053 0.048 0.048 458,349 0.0480 -2.22%
2001-03-09 0 0.450 0.440 0.460 0.450 0.450 100,000 45,000 0.4500 0.049 0.048 0.050 0.049 0.049 916,698 0.0491 -2.17%
2001-03-08 0 0.460 0.450 0.460 0.460 0.460 700,000 322,000 0.4600 0.050 0.049 0.050 0.050 0.050 6,416,887 0.0502 0.00%
2001-03-07 0 0.460 0.440 0.470 0.460 0.460 900,000 414,000 0.4600 0.050 0.048 0.051 0.050 0.050 8,250,283 0.0502 -4.17%
2001-03-06 0 0.480 - 0.490 - - 0 0 - 0.052 - 0.053 - - 0 - 0.00%
2001-03-05 0 0.480 - 0.490 - - 0 0 - 0.052 - 0.053 - - 0 - 0.00%
2001-03-02 0 0.480 - 0.490 - - 0 0 - 0.052 - 0.053 - - 0 - 0.00%
2001-03-01 0 0.480 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2001-02-28 0 0.480 0.480 - - - 0 0 - 0.052 0.052 - - - 0 - 2.13%
2001-02-27 0 0.470 - 0.490 - - 0 0 - 0.051 - 0.053 - - 0 - 0.00%
2001-02-26 0 0.470 0.470 - - - 0 0 - 0.051 0.051 - - - 0 - 5.62%
2001-02-23 0 0.445 0.445 0.500 0.445 0.450 200,000 89,700 0.4485 0.049 0.049 0.055 0.049 0.049 1,833,396 0.0489 -5.32%
2001-02-22 0 0.470 0.470 - 0.450 0.450 20,000 9,000 0.4500 0.051 0.051 - 0.049 0.049 183,340 0.0491 4.44%
2001-02-21 0 0.450 0.440 0.450 0.450 0.480 420,000 192,000 0.4571 0.049 0.048 0.049 0.049 0.052 3,850,132 0.0499 -6.25%
2001-02-20 0 0.480 0.440 0.500 - - 0 0 - 0.052 0.048 0.055 - - 0 - 0.00%
2001-02-19 0 0.480 0.440 0.500 - - 0 0 - 0.052 0.048 0.055 - - 0 - 0.00%
2001-02-16 0 0.480 0.450 0.500 - - 0 0 - 0.052 0.049 0.055 - - 0 - 0.00%
2001-02-15 0 0.480 0.450 - 0.480 0.480 50,000 24,000 0.4800 0.052 0.049 - 0.052 0.052 458,349 0.0524 6.67%
2001-02-14 0 0.450 0.450 - 0.450 0.450 22,000 9,900 0.4500 0.049 0.049 - 0.049 0.049 201,674 0.0491 0.00%
2001-02-13 0 0.450 0.450 - 0.450 0.450 20,000 9,000 0.4500 0.049 0.049 - 0.049 0.049 183,340 0.0491 0.00%
2001-02-12 0 0.450 0.440 0.450 0.450 0.450 20,000 9,000 0.4500 0.049 0.048 0.049 0.049 0.049 183,340 0.0491 0.00%
2001-02-09 0 0.450 0.440 0.450 0.445 0.460 2,350,000 1,058,040 0.4502 0.049 0.048 0.049 0.049 0.050 21,542,407 0.0491 -2.17%
2001-02-08 0 0.460 0.450 0.460 - - 0 0 - 0.050 0.049 0.050 - - 0 - 0.00%
2001-02-07 0 0.460 0.455 0.500 0.455 0.460 300,000 137,600 0.4587 0.050 0.050 0.055 0.050 0.050 2,750,094 0.0500 2.22%
2001-02-06 0 0.450 0.450 - 0.450 0.455 650,000 292,650 0.4502 0.049 0.049 - 0.049 0.050 5,958,538 0.0491 0.00%
2001-02-05 0 0.450 0.450 0.460 0.430 0.450 844,000 378,800 0.4488 0.049 0.049 0.050 0.047 0.049 7,736,932 0.0490 1.12%
2001-02-02 0 0.445 - 0.445 - - 0 0 - 0.049 - 0.049 - - 0 - -1.11%
2001-02-01 0 0.450 - 0.450 0.450 0.450 90,000 40,500 0.4500 0.049 - 0.049 0.049 0.049 825,028 0.0491 4.65%
2001-01-31 0 0.430 0.430 - 0.430 0.430 10,000 4,300 0.4300 0.047 0.047 - 0.047 0.047 91,670 0.0469 0.00%
2001-01-30 0 0.430 0.430 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
2001-01-29 0 0.430 0.430 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
2001-01-23 0 0.430 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-01-22 0 0.430 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-01-19 0 0.430 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-01-18 0 0.430 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-01-17 0 0.430 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-01-16 0 0.430 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-01-15 0 0.430 - - 0.430 0.440 158,000 68,520 0.4337 0.047 - - 0.047 0.048 1,448,383 0.0473 -2.27%
2001-01-12 0 0.440 0.440 - 0.440 0.440 42,000 18,480 0.4400 0.048 0.048 - 0.048 0.048 385,013 0.0480 0.00%
2001-01-11 0 0.440 - 0.440 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
2001-01-10 0 0.440 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2001-01-09 0 0.440 - 0.440 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
2001-01-08 0 0.440 - 0.450 - - 0 0 - 0.048 - 0.049 - - 0 - 0.00%
2001-01-05 0 0.440 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2001-01-04 0 0.440 - 0.490 - - 0 0 - 0.048 - 0.053 - - 0 - 0.00%
2001-01-03 0 0.440 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2001-01-02 0 0.440 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2000-12-29 0 0.440 - 0.440 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
2000-12-28 0 0.440 - 0.440 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
2000-12-27 0 0.440 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2000-12-22 0 0.440 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2000-12-21 0 0.440 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2000-12-20 0 0.440 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2000-12-19 0 0.440 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2000-12-18 0 0.440 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2000-12-15 0 0.440 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2000-12-14 0 0.440 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2000-12-13 0 0.440 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2000-12-12 0 0.440 - - 0.440 0.440 40,000 17,600 0.4400 0.048 - - 0.048 0.048 366,679 0.0480 -4.35%
2000-12-11 0 0.460 0.440 0.480 0.460 0.470 70,000 32,700 0.4671 0.050 0.048 0.052 0.050 0.051 641,689 0.0510 -2.13%
2000-12-08 0 0.470 - 0.470 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2000-12-07 0 0.470 - 0.490 - - 0 0 - 0.051 - 0.053 - - 0 - 0.00%
2000-12-06 0 0.470 - 0.490 - - 0 0 - 0.051 - 0.053 - - 0 - 0.00%
2000-12-05 0 0.470 - 0.490 - - 0 0 - 0.051 - 0.053 - - 0 - 0.00%
2000-12-04 0 0.470 - 0.490 0.470 0.470 50,000 23,500 0.4700 0.051 - 0.053 0.051 0.051 458,349 0.0513 -2.08%
2000-12-01 0 0.480 - 0.490 - - 0 0 - 0.052 - 0.053 - - 0 - 0.00%
2000-11-30 0 0.480 - 0.500 - - 0 0 - 0.052 - 0.055 - - 0 - 0.00%
2000-11-29 0 0.480 - 0.500 - - 0 0 - 0.052 - 0.055 - - 0 - 0.00%
2000-11-28 0 0.480 - 0.490 - - 0 0 - 0.052 - 0.053 - - 0 - 0.00%
2000-11-27 0 0.480 - 0.500 - - 0 0 - 0.052 - 0.055 - - 0 - 0.00%
2000-11-24 0 0.480 - 0.490 - - 0 0 - 0.052 - 0.053 - - 0 - 0.00%
2000-11-23 0 0.480 - 0.500 - - 0 0 - 0.052 - 0.055 - - 0 - 0.00%
2000-11-22 0 0.480 - 0.500 - - 0 0 - 0.052 - 0.055 - - 0 - 0.00%
2000-11-21 0 0.480 - 0.500 0.480 0.480 570,000 273,600 0.4800 0.052 - 0.055 0.052 0.052 5,225,179 0.0524 0.00%
2000-11-20 0 0.480 - 0.500 - - 0 0 - 0.052 - 0.055 - - 0 - 0.00%
2000-11-17 0 0.480 - 0.500 - - 0 0 - 0.052 - 0.055 - - 0 - 0.00%
2000-11-16 0 0.480 - 0.490 - - 0 0 - 0.052 - 0.053 - - 0 - 0.00%
2000-11-15 0 0.480 - 0.500 - - 0 0 - 0.052 - 0.055 - - 0 - 0.00%
2000-11-14 0 0.480 - 0.500 - - 0 0 - 0.052 - 0.055 - - 0 - 0.00%
2000-11-13 0 0.480 - 0.500 - - 0 0 - 0.052 - 0.055 - - 0 - 0.00%
2000-11-10 0 0.480 0.480 0.500 0.480 0.480 20,000 9,600 0.4800 0.052 0.052 0.055 0.052 0.052 183,340 0.0524 2.13%
2000-11-09 0 0.470 - 0.500 - - 0 0 - 0.051 - 0.055 - - 0 - 0.00%
2000-11-08 0 0.470 - 0.480 0.470 0.470 200,000 94,000 0.4700 0.051 - 0.052 0.051 0.051 1,833,396 0.0513 0.00%
2000-11-07 0 0.470 - 0.480 - - 0 0 - 0.051 - 0.052 - - 0 - 0.00%
2000-11-06 0 0.470 - 0.480 - - 0 0 - 0.051 - 0.052 - - 0 - 0.00%
2000-11-03 0 0.470 0.470 0.480 - - 0 0 - 0.051 0.051 0.052 - - 0 - 0.00%
2000-11-02 0 0.470 - 0.480 - - 0 0 - 0.051 - 0.052 - - 0 - 0.00%
2000-11-01 0 0.470 0.470 0.480 0.470 0.470 100,000 47,000 0.4700 0.051 0.051 0.052 0.051 0.051 916,698 0.0513 0.00%
2000-10-31 0 0.470 - 0.480 - - 0 0 - 0.051 - 0.052 - - 0 - 0.00%
2000-10-30 0 0.470 - 0.480 0.470 0.470 100,000 47,000 0.4700 0.051 - 0.052 0.051 0.051 916,698 0.0513 0.00%
2000-10-27 0 0.470 - 0.480 - - 0 0 - 0.051 - 0.052 - - 0 - 0.00%
2000-10-26 0 0.470 0.470 0.480 0.470 0.470 30,000 14,100 0.4700 0.051 0.051 0.052 0.051 0.051 275,009 0.0513 0.00%
2000-10-25 0 0.470 - 0.480 0.470 0.470 82,000 38,540 0.4700 0.051 - 0.052 0.051 0.051 751,692 0.0513 0.00%
2000-10-24 0 0.470 0.460 0.470 0.470 0.470 50,000 23,500 0.4700 0.051 0.050 0.051 0.051 0.051 458,349 0.0513 0.00%
2000-10-23 0 0.470 - 0.480 0.470 0.470 100,000 47,000 0.4700 0.051 - 0.052 0.051 0.051 916,698 0.0513 -2.08%
2000-10-20 0 0.480 - - 0.475 0.480 200,000 95,500 0.4775 0.052 - - 0.052 0.052 1,833,396 0.0521 1.05%
2000-10-19 0 0.475 - 0.475 0.475 0.475 100,000 47,500 0.4750 0.052 - 0.052 0.052 0.052 916,698 0.0518 1.06%
2000-10-18 0 0.470 - 0.475 0.450 0.470 52,000 24,400 0.4692 0.051 - 0.052 0.049 0.051 476,683 0.0512 -2.08%
2000-10-17 0 0.480 - 0.480 - - 0 0 - 0.052 - 0.052 - - 0 - -2.04%
2000-10-16 0 0.490 - 0.490 0.490 0.490 50,000 24,500 0.4900 0.053 - 0.053 0.053 0.053 458,349 0.0535 2.08%
2000-10-13 0 0.480 - 0.480 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
2000-10-12 0 0.480 - 0.500 0.480 0.480 350,000 168,000 0.4800 0.052 - 0.055 0.052 0.052 3,208,444 0.0524 0.00%
2000-10-11 0 0.480 - - 0.460 0.480 104,000 47,920 0.4608 0.052 - - 0.050 0.052 953,366 0.0503 0.00%
2000-10-10 0 0.480 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2000-10-09 0 0.480 - 0.480 - - 0 0 - 0.052 - 0.052 - - 0 - -2.04%
2000-10-05 0 0.490 - 0.490 - - 0 0 - 0.053 - 0.053 - - 0 - -1.01%
2000-10-04 0 0.495 - 0.495 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
2000-10-03 0 0.495 - 0.495 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
2000-09-29 0 0.495 - 0.495 0.460 0.495 24,000 11,400 0.4750 0.054 - 0.054 0.050 0.054 220,008 0.0518 7.61%
2000-09-28 0 0.460 0.430 0.480 0.450 0.480 20,000 9,240 0.4620 0.050 0.047 0.052 0.049 0.052 183,340 0.0504 4.55%
2000-09-27 0 0.440 0.440 0.450 0.440 0.440 10,000 4,400 0.4400 0.048 0.048 0.049 0.048 0.048 91,670 0.0480 0.00%
2000-09-26 0 0.440 0.440 - 0.440 0.440 100,000 44,000 0.4400 0.048 0.048 - 0.048 0.048 916,698 0.0480 0.00%
2000-09-25 0 0.440 0.440 - - - 0 0 - 0.048 0.048 - - - 0 - 0.00%
2000-09-22 0 0.440 0.440 0.460 0.440 0.440 228,000 100,320 0.4400 0.048 0.048 0.050 0.048 0.048 2,090,072 0.0480 0.00%
2000-09-21 0 0.440 0.410 0.460 - - 0 0 - 0.048 0.045 0.050 - - 0 - 0.00%
2000-09-20 0 0.440 0.415 0.450 0.440 0.440 50,000 22,000 0.4400 0.048 0.045 0.049 0.048 0.048 458,349 0.0480 10.00%
2000-09-19 0 0.400 0.400 0.430 0.390 0.430 870,000 358,580 0.4122 0.044 0.044 0.047 0.043 0.047 7,975,274 0.0450 -14.89%
2000-09-18 0 0.470 - 0.470 0.410 0.500 770,000 359,400 0.4668 0.051 - 0.051 0.045 0.055 7,058,576 0.0509 -6.00%
2000-09-15 0 0.500 0.500 - - - 0 0 - 0.055 0.055 - - - 0 - 0.00%
2000-09-14 0 0.500 0.500 0.520 0.500 0.500 16,000 8,000 0.5000 0.055 0.055 0.057 0.055 0.055 146,672 0.0545 -1.96%
2000-09-12 0 0.510 0.500 0.520 0.500 0.510 220,000 112,000 0.5091 0.056 0.055 0.057 0.055 0.056 2,016,736 0.0555 0.00%
2000-09-11 0 0.510 0.510 0.530 - - 0 0 - 0.056 0.056 0.058 - - 0 - 0.00%
2000-09-08 0 0.510 0.510 0.520 0.510 0.510 22,000 11,220 0.5100 0.056 0.056 0.057 0.056 0.056 201,674 0.0556 0.00%
2000-09-07 0 0.510 0.510 - 0.510 0.510 180,000 91,800 0.5100 0.056 0.056 - 0.056 0.056 1,650,057 0.0556 0.00%
2000-09-06 0 0.510 0.510 0.520 0.510 0.510 90,000 45,900 0.5100 0.056 0.056 0.057 0.056 0.056 825,028 0.0556 -1.92%
2000-09-05 0 0.520 0.510 0.520 - - 0 0 - 0.057 0.056 0.057 - - 0 - 0.00%
2000-09-04 0 0.520 0.510 0.520 0.520 0.520 100,000 52,000 0.5200 0.057 0.056 0.057 0.057 0.057 916,698 0.0567 0.00%
2000-09-01 0 0.520 0.510 0.520 - - 0 0 - 0.057 0.056 0.057 - - 0 - 0.00%
2000-08-31 0 0.520 0.510 0.520 - - 0 0 - 0.057 0.056 0.057 - - 0 - 0.00%
2000-08-30 0 0.520 0.510 0.520 - - 0 0 - 0.057 0.056 0.057 - - 0 - 0.00%
2000-08-29 0 0.520 0.510 0.520 - - 0 0 - 0.057 0.056 0.057 - - 0 - 0.00%
2000-08-28 0 0.520 0.510 0.520 0.500 0.520 850,000 439,000 0.5165 0.057 0.056 0.057 0.055 0.057 7,791,934 0.0563 0.00%
2000-08-25 0 0.520 0.500 0.550 0.520 0.520 500,000 260,000 0.5200 0.057 0.055 0.060 0.057 0.057 4,583,491 0.0567 0.00%
2000-08-24 0 0.520 0.520 0.540 - - 0 0 - 0.057 0.057 0.059 - - 0 - 0.00%
2000-08-23 0 0.520 0.520 0.560 0.520 0.520 14,000 7,280 0.5200 0.057 0.057 0.061 0.057 0.057 128,338 0.0567 0.00%
2000-08-22 0 0.520 0.520 0.550 0.520 0.520 36,000 18,720 0.5200 0.057 0.057 0.060 0.057 0.057 330,011 0.0567 -3.70%
2000-08-21 0 0.540 0.530 0.540 0.530 0.540 100,000 53,300 0.5330 0.059 0.058 0.059 0.058 0.059 916,698 0.0581 3.85%
2000-08-18 0 0.520 0.520 - 0.520 0.520 40,000 20,800 0.5200 0.057 0.057 - 0.057 0.057 366,679 0.0567 4.00%
2000-08-17 0 0.500 0.500 0.520 0.500 0.500 20,000 10,000 0.5000 0.055 0.055 0.057 0.055 0.055 183,340 0.0545 -5.66%
2000-08-16 0 0.530 0.500 0.530 - - 0 0 - 0.058 0.055 0.058 - - 0 - 0.00%
2000-08-15 0 0.530 0.520 - 0.520 0.530 400,000 208,500 0.5213 0.058 0.057 - 0.057 0.058 3,666,793 0.0569 1.92%
2000-08-14 0 0.520 0.520 0.530 0.520 0.520 182,000 94,640 0.5200 0.057 0.057 0.058 0.057 0.057 1,668,391 0.0567 4.00%
2000-08-11 0 0.500 - 0.510 - - 0 0 - 0.055 - 0.056 - - 0 - 0.00%
2000-08-10 0 0.500 - 0.520 - - 0 0 - 0.055 - 0.057 - - 0 - 0.00%
2000-08-09 0 0.500 0.480 0.520 - - 0 0 - 0.055 0.052 0.057 - - 0 - 0.00%
2000-08-08 0 0.500 0.500 0.520 0.500 0.500 50,000 25,000 0.5000 0.055 0.055 0.057 0.055 0.055 458,349 0.0545 0.00%
2000-08-07 0 0.500 0.500 0.520 0.500 0.500 200,000 100,000 0.5000 0.055 0.055 0.057 0.055 0.055 1,833,396 0.0545 0.00%
2000-08-04 0 0.500 0.500 0.510 0.500 0.500 50,000 25,000 0.5000 0.055 0.055 0.056 0.055 0.055 458,349 0.0545 0.00%
2000-08-03 0 0.500 0.500 0.530 0.480 0.500 60,000 29,200 0.4867 0.055 0.055 0.058 0.052 0.055 550,019 0.0531 0.00%
2000-08-02 0 0.500 0.480 0.520 0.500 0.500 150,000 75,000 0.5000 0.055 0.052 0.057 0.055 0.055 1,375,047 0.0545 0.00%
2000-08-01 0 0.500 0.500 0.530 0.500 0.500 132,000 66,000 0.5000 0.055 0.055 0.058 0.055 0.055 1,210,042 0.0545 -3.85%
2000-07-31 0 0.520 0.520 - 0.520 0.520 50,000 26,000 0.5200 0.057 0.057 - 0.057 0.057 458,349 0.0567 -3.70%
2000-07-28 0 0.540 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-07-27 0 0.540 0.500 - - - 0 0 - 0.059 0.055 - - - 0 - 0.00%
2000-07-26 0 0.540 0.540 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
2000-07-25 0 0.560 0.560 - 0.560 0.560 80,000 44,800 0.5600 0.059 0.059 - 0.059 0.059 760,520 0.0589 0.00%
2000-07-24 0 0.560 0.560 - 0.560 0.560 150,000 84,000 0.5600 0.059 0.059 - 0.059 0.059 1,425,975 0.0589 0.00%
2000-07-21 0 0.560 0.560 - 0.560 0.560 70,000 39,200 0.5600 0.059 0.059 - 0.059 0.059 665,455 0.0589 0.00%
2000-07-20 0 0.560 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-07-19 0 0.560 0.520 - - - 0 0 - 0.059 0.055 - - - 0 - 0.00%
2000-07-18 0 0.560 0.560 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
2000-07-17 0 0.560 0.560 - 0.560 0.560 50,000 28,000 0.5600 0.059 0.059 - 0.059 0.059 475,325 0.0589 -1.75%
2000-07-14 0 0.570 0.530 0.570 - - 0 0 - 0.060 0.056 0.060 - - 0 - 0.00%
2000-07-13 0 0.570 - 0.600 - - 0 0 - 0.060 - 0.063 - - 0 - 0.00%
2000-07-12 0 0.570 0.570 0.590 0.570 0.570 30,000 17,100 0.5700 0.060 0.060 0.062 0.060 0.060 285,195 0.0600 1.79%
2000-07-11 0 0.560 0.560 0.570 0.560 0.560 236,000 132,160 0.5600 0.059 0.059 0.060 0.059 0.059 2,243,534 0.0589 0.00%
2000-07-10 0 0.560 0.560 0.570 0.560 0.560 72,000 40,320 0.5600 0.059 0.059 0.060 0.059 0.059 684,468 0.0589 0.00%
2000-07-07 0 0.560 0.520 0.570 - - 0 0 - 0.059 0.055 0.060 - - 0 - 0.00%
2000-07-06 0 0.560 0.560 0.600 0.560 0.560 374,000 209,440 0.5600 0.059 0.059 0.063 0.059 0.059 3,555,431 0.0589 0.00%
2000-07-05 0 0.560 0.560 0.570 - - 0 0 - 0.059 0.059 0.060 - - 0 - 0.00%
2000-07-04 0 0.560 0.560 0.580 0.560 0.560 90,000 50,400 0.5600 0.059 0.059 0.061 0.059 0.059 855,585 0.0589 -3.45%
2000-07-03 0 0.580 0.530 0.580 0.570 0.580 1,050,000 599,000 0.5705 0.061 0.056 0.061 0.060 0.061 9,981,824 0.0600 1.75%
2000-06-30 0 0.570 0.530 0.580 0.570 0.570 1,100,000 627,000 0.5700 0.060 0.056 0.061 0.060 0.060 10,457,149 0.0600 0.00%
2000-06-29 0 0.570 0.570 0.580 0.570 0.570 400,000 228,000 0.5700 0.060 0.060 0.061 0.060 0.060 3,802,600 0.0600 1.79%
2000-06-28 0 0.560 - 0.570 - - 0 0 - 0.059 - 0.060 - - 0 - 0.00%
2000-06-27 0 0.560 0.560 0.580 0.560 0.560 20,000 11,200 0.5600 0.059 0.059 0.061 0.059 0.059 190,130 0.0589 -1.75%
2000-06-26 0 0.570 0.560 0.570 0.570 0.570 50,000 28,500 0.5700 0.060 0.059 0.060 0.060 0.060 475,325 0.0600 1.79%
2000-06-23 0 0.560 0.560 0.570 0.560 0.560 364,000 203,840 0.5600 0.059 0.059 0.060 0.059 0.059 3,460,366 0.0589 0.00%
2000-06-22 0 0.560 0.560 0.570 0.550 0.560 400,000 223,000 0.5575 0.059 0.059 0.060 0.058 0.059 3,802,600 0.0586 0.00%
2000-06-21 0 0.560 0.560 0.570 0.560 0.560 146,000 81,760 0.5600 0.059 0.059 0.060 0.059 0.059 1,387,949 0.0589 3.70%
2000-06-20 0 0.540 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2000-06-19 0 0.540 0.540 - 0.540 0.540 2,000 1,080 0.5400 0.057 0.057 - 0.057 0.057 19,013 0.0568 -3.57%
2000-06-16 0 0.560 0.560 0.580 0.560 0.570 160,000 90,600 0.5663 0.059 0.059 0.061 0.059 0.060 1,521,040 0.0596 0.00%
2000-06-15 0 0.560 0.560 0.600 0.560 0.560 30,000 16,800 0.5600 0.059 0.059 0.063 0.059 0.059 285,195 0.0589 0.00%
2000-06-14 0 0.560 0.560 0.600 - - 0 0 - 0.059 0.059 0.063 - - 0 - 0.00%
2000-06-13 0 0.560 0.560 0.600 0.560 0.560 412,000 230,720 0.5600 0.059 0.059 0.063 0.059 0.059 3,916,678 0.0589 0.00%
2000-06-12 0 0.560 0.530 0.600 0.560 0.560 20,000 11,200 0.5600 0.059 0.056 0.063 0.059 0.059 190,130 0.0589 5.66%
2000-06-09 0 0.530 0.530 - 0.530 0.530 50,000 26,500 0.5300 0.056 0.056 - 0.056 0.056 475,325 0.0558 0.00%
2000-06-08 0 0.530 0.530 0.580 0.530 0.530 70,000 37,100 0.5300 0.056 0.056 0.061 0.056 0.056 665,455 0.0558 -5.36%
2000-06-07 0 0.560 0.530 0.600 - - 0 0 - 0.059 0.056 0.063 - - 0 - 0.00%
2000-06-05 0 0.560 0.560 0.600 0.540 0.580 86,000 48,080 0.5591 0.059 0.059 0.063 0.057 0.061 817,559 0.0588 3.70%
2000-06-02 0 0.540 0.540 0.580 0.540 0.540 40,000 21,600 0.5400 0.057 0.057 0.061 0.057 0.057 380,260 0.0568 0.00%
2000-06-01 0 0.540 0.530 0.570 - - 0 0 - 0.057 0.056 0.060 - - 0 - 0.00%
2000-05-31 0 0.540 0.540 - 0.540 0.540 30,000 16,200 0.5400 0.057 0.057 - 0.057 0.057 285,195 0.0568 1.89%
2000-05-30 0 0.530 0.520 0.530 0.520 0.540 230,000 121,700 0.5291 0.056 0.055 0.056 0.055 0.057 2,186,495 0.0557 6.00%
2000-05-29 0 0.500 0.500 - 0.500 0.500 3,110,000 1,555,000 0.5000 0.053 0.053 - 0.053 0.053 29,565,213 0.0526 0.00%
2000-05-26 0 0.500 0.500 0.510 0.500 0.500 220,000 110,000 0.5000 0.053 0.053 0.054 0.053 0.053 2,091,430 0.0526 -1.96%
2000-05-25 0 0.510 0.510 0.520 0.510 0.520 730,000 372,800 0.5107 0.054 0.054 0.055 0.054 0.055 6,939,745 0.0537 0.00%
2000-05-24 0 0.510 0.510 0.520 0.510 0.530 1,030,000 540,200 0.5245 0.054 0.054 0.055 0.054 0.056 9,791,694 0.0552 -5.56%
2000-05-23 0 0.540 0.530 0.540 0.530 0.540 150,000 80,000 0.5333 0.057 0.056 0.057 0.056 0.057 1,425,975 0.0561 -3.57%
2000-05-22 0 0.560 0.530 - 0.560 0.560 10,000 5,600 0.5600 0.059 0.056 - 0.059 0.059 95,065 0.0589 1.82%
2000-05-19 0 0.550 0.550 - 0.510 0.510 50,000 25,500 0.5100 0.058 0.058 - 0.054 0.054 475,325 0.0536 7.84%
2000-05-18 0 0.510 0.480 - - - 0 0 - 0.054 0.050 - - - 0 - 0.00%
2000-05-17 0 0.510 0.500 - 0.510 0.510 20,000 10,200 0.5100 0.054 0.053 - 0.054 0.054 190,130 0.0536 -5.56%
2000-05-16 0 0.540 0.510 - - - 0 0 - 0.057 0.054 - - - 0 - 0.00%
2000-05-15 0 0.540 0.510 0.580 - - 0 0 - 0.057 0.054 0.061 - - 0 - 0.00%
2000-05-12 0 0.540 0.530 0.540 0.500 0.550 22,000 11,820 0.5373 0.057 0.056 0.057 0.053 0.058 209,143 0.0565 0.00%
2000-05-10 0 0.540 0.540 0.570 0.490 0.570 888,000 461,560 0.5198 0.057 0.057 0.060 0.052 0.060 8,441,771 0.0547 -6.90%
2000-05-09 0 0.580 0.570 0.600 0.580 0.580 120,000 69,600 0.5800 0.061 0.060 0.063 0.061 0.061 1,140,780 0.0610 -3.33%
2000-05-08 0 0.600 0.580 0.600 0.590 0.600 350,000 209,940 0.5998 0.063 0.061 0.063 0.062 0.063 3,327,275 0.0631 -3.23%
2000-05-05 0 0.620 0.620 0.680 0.620 0.630 220,000 137,400 0.6245 0.065 0.065 0.072 0.065 0.066 2,091,430 0.0657 -4.62%
2000-05-04 0 0.650 0.650 0.680 0.650 0.650 138,000 89,700 0.6500 0.068 0.068 0.072 0.068 0.068 1,311,897 0.0684 0.00%
2000-05-03 0 0.650 - 0.690 - - 0 0 - 0.068 - 0.073 - - 0 - 0.00%
2000-05-02 0 0.650 0.650 0.660 0.650 0.660 574,000 377,500 0.6577 0.068 0.068 0.069 0.068 0.069 5,456,731 0.0692 -4.41%
2000-04-28 0 0.680 0.670 0.680 0.670 0.690 396,000 268,680 0.6785 0.072 0.070 0.072 0.070 0.073 3,764,574 0.0714 -1.45%
2000-04-27 0 0.690 0.650 0.690 0.550 0.690 170,000 109,100 0.6418 0.073 0.068 0.073 0.058 0.073 1,616,105 0.0675 6.15%
2000-04-26 0 0.650 0.650 0.680 0.650 0.700 150,000 100,100 0.6673 0.068 0.068 0.072 0.068 0.074 1,425,975 0.0702 -4.41%
2000-04-25 0 0.680 0.650 0.700 0.680 0.680 40,000 27,200 0.6800 0.072 0.068 0.074 0.072 0.072 380,260 0.0715 3.03%
2000-04-20 0 0.660 0.660 0.690 0.660 0.660 100,000 66,000 0.6600 0.069 0.069 0.073 0.069 0.069 950,650 0.0694 -5.71%
2000-04-19 0 0.700 - 0.700 0.700 0.720 100,000 70,600 0.7060 0.074 - 0.074 0.074 0.076 950,650 0.0743 0.00%
2000-04-18 0 0.700 0.660 0.700 0.640 0.700 204,000 134,900 0.6613 0.074 0.069 0.074 0.067 0.074 1,939,326 0.0696 9.38%
2000-04-17 0 0.640 0.600 - 0.590 0.650 556,000 347,620 0.6252 0.067 0.063 - 0.062 0.068 5,285,614 0.0658 -16.88%
2000-04-14 0 0.770 0.730 0.800 - - 0 0 - 0.081 0.077 0.084 - - 0 - 0.00%
2000-04-13 0 0.770 - 0.800 0.770 0.800 118,000 92,540 0.7842 0.081 - 0.084 0.081 0.084 1,121,767 0.0825 -2.53%
2000-04-12 0 0.790 - 0.810 0.790 0.810 148,000 118,000 0.7973 0.083 - 0.085 0.083 0.085 1,406,962 0.0839 0.00%
2000-04-11 0 0.790 0.790 0.810 0.790 0.810 392,000 312,620 0.7975 0.083 0.083 0.085 0.083 0.085 3,726,548 0.0839 -4.82%
2000-04-10 0 0.830 0.830 0.850 0.830 0.830 10,000 8,300 0.8300 0.087 0.087 0.089 0.087 0.087 95,065 0.0873 0.00%
2000-04-07 0 0.830 0.830 0.850 0.830 0.870 442,000 371,080 0.8395 0.087 0.087 0.089 0.087 0.092 4,201,873 0.0883 5.06%
2000-04-06 0 0.790 0.760 0.830 0.750 0.830 190,000 148,100 0.7795 0.083 0.080 0.087 0.079 0.087 1,806,235 0.0820 5.33%
2000-04-05 0 0.750 0.750 0.790 0.700 0.750 734,000 521,260 0.7102 0.079 0.079 0.083 0.074 0.079 6,977,771 0.0747 0.00%
2000-04-03 0 0.750 0.740 0.790 0.740 0.940 1,108,000 900,040 0.8123 0.079 0.078 0.083 0.078 0.099 10,533,201 0.0854 -15.73%
2000-03-31 0 0.890 0.870 0.890 0.790 1.000 2,336,000 2,091,380 0.8953 0.094 0.092 0.094 0.083 0.105 22,207,183 0.0942 -11.00%
2000-03-30 0 1.000 0.970 1.000 0.970 1.080 5,724,000 5,865,360 1.0247 0.105 0.102 0.105 0.102 0.114 54,415,203 0.1078 -3.85%
2000-03-29 0 1.040 1.040 1.070 0.850 1.220 8,344,000 8,504,520 1.0192 0.109 0.109 0.113 0.089 0.128 79,322,231 0.1072 26.83%
2000-03-28 0 0.820 0.820 0.850 0.710 0.880 2,746,000 2,206,380 0.8035 0.086 0.086 0.089 0.075 0.093 26,104,847 0.0845 18.84%
2000-03-27 0 0.690 0.690 0.700 0.690 0.710 830,000 576,700 0.6948 0.073 0.073 0.074 0.073 0.075 7,890,395 0.0731 6.15%
2000-03-24 0 0.650 0.630 0.660 0.630 0.650 158,000 101,820 0.6444 0.068 0.066 0.069 0.066 0.068 1,502,027 0.0678 6.56%
2000-03-23 0 0.610 0.600 - 0.600 0.610 98,000 58,940 0.6014 0.064 0.063 - 0.063 0.064 931,637 0.0633 7.02%
2000-03-22 0 0.570 0.570 0.630 0.570 0.570 48,000 27,360 0.5700 0.060 0.060 0.066 0.060 0.060 456,312 0.0600 -5.00%
2000-03-21 0 0.600 0.570 0.640 0.570 0.610 460,000 272,400 0.5922 0.063 0.060 0.067 0.060 0.064 4,372,990 0.0623 -15.49%
2000-03-20 0 0.710 0.690 0.740 0.550 0.730 1,014,000 655,500 0.6464 0.075 0.073 0.078 0.058 0.077 9,639,590 0.0680 29.09%
2000-03-17 0 0.550 0.540 0.560 0.550 0.580 1,938,000 1,087,060 0.5609 0.058 0.057 0.059 0.058 0.061 18,423,596 0.0590 0.00%
2000-03-16 0 0.550 0.550 0.700 0.550 0.660 1,550,000 935,720 0.6037 0.058 0.058 0.074 0.058 0.069 14,735,074 0.0635 -14.06%
2000-03-15 0 0.640 0.630 0.640 0.650 0.760 400,000 272,640 0.6816 0.067 0.066 0.067 0.068 0.080 3,802,600 0.0717 -12.33%
2000-03-14 0 0.730 0.660 0.740 0.580 0.960 1,986,000 1,539,260 0.7751 0.077 0.069 0.078 0.061 0.101 18,879,908 0.0815 32.73%
2000-03-13 0 0.550 0.500 - - - 22,000,000 11,968,000 0.5440 0.058 0.053 - - - 209,142,987 0.0572 0.00%
2000-03-10 0 0.550 0.500 - - - 0 0 - 0.058 0.053 - - - 0 - 0.00%
2000-03-09 0 0.550 0.530 0.580 - - 0 0 - 0.058 0.056 0.061 - - 0 - 0.00%
2000-03-08 0 0.550 0.510 0.550 - - 0 0 - 0.058 0.054 0.058 - - 0 - 0.00%
2000-03-07 0 0.550 0.530 0.590 0.550 0.550 20,000 11,000 0.5500 0.058 0.056 0.062 0.058 0.058 190,130 0.0579 10.00%
2000-03-06 0 0.500 0.500 0.540 0.500 0.510 242,000 122,220 0.5050 0.053 0.053 0.057 0.053 0.054 2,300,573 0.0531 0.00%
2000-03-03 0 0.500 0.500 0.540 0.500 0.530 1,060,000 533,000 0.5028 0.053 0.053 0.057 0.053 0.056 10,076,889 0.0529 -9.09%
2000-03-02 0 0.550 0.510 0.550 0.550 0.560 540,000 299,000 0.5537 0.058 0.054 0.058 0.058 0.059 5,133,510 0.0582 0.00%
2000-03-01 0 0.550 0.500 0.590 0.550 0.560 40,000 22,200 0.5550 0.058 0.053 0.062 0.058 0.059 380,260 0.0584 -3.51%
2000-02-29 0 0.570 0.550 0.570 0.550 0.570 352,000 198,140 0.5629 0.060 0.058 0.060 0.058 0.060 3,346,288 0.0592 3.64%
2000-02-28 0 0.550 0.520 0.550 0.550 0.580 312,000 173,060 0.5547 0.058 0.055 0.058 0.058 0.061 2,966,028 0.0583 -8.33%
2000-02-25 0 0.600 0.590 0.600 0.560 0.600 320,000 190,500 0.5953 0.063 0.062 0.063 0.059 0.063 3,042,080 0.0626 0.00%
2000-02-24 0 0.600 0.550 0.600 0.540 0.600 320,000 185,600 0.5800 0.063 0.058 0.063 0.057 0.063 3,042,080 0.0610 0.00%
2000-02-23 0 0.600 0.590 0.600 0.600 0.600 230,000 138,000 0.6000 0.063 0.062 0.063 0.063 0.063 2,186,495 0.0631 0.00%
2000-02-22 0 0.600 0.580 0.640 0.600 0.650 270,000 170,400 0.6311 0.063 0.061 0.067 0.063 0.068 2,566,755 0.0664 -6.25%
2000-02-21 0 0.640 - 0.640 0.640 0.640 70,000 44,800 0.6400 0.067 - 0.067 0.067 0.067 665,455 0.0673 0.00%
2000-02-18 0 0.640 0.640 0.680 0.640 0.680 430,000 287,500 0.6686 0.067 0.067 0.072 0.067 0.072 4,087,795 0.0703 -5.88%
2000-02-17 0 0.680 - 0.680 0.680 0.680 50,000 34,000 0.6800 0.072 - 0.072 0.072 0.072 475,325 0.0715 0.00%
2000-02-16 0 0.680 0.640 0.680 0.680 0.720 480,000 329,200 0.6858 0.072 0.067 0.072 0.072 0.076 4,563,120 0.0721 0.00%
2000-02-15 0 0.680 0.570 0.700 0.620 0.700 218,000 145,760 0.6686 0.072 0.060 0.074 0.065 0.074 2,072,417 0.0703 17.24%
2000-02-14 0 0.580 0.580 0.640 0.560 0.720 662,000 437,860 0.6614 0.061 0.061 0.067 0.059 0.076 6,293,303 0.0696 -19.44%
2000-02-11 0 0.720 0.650 - 0.550 0.720 704,000 422,400 0.6000 0.076 0.068 - 0.058 0.076 6,692,576 0.0631 41.18%
2000-02-10 0 0.510 0.490 0.510 0.500 0.570 886,000 467,320 0.5274 0.054 0.052 0.054 0.053 0.060 8,422,758 0.0555 2.00%
2000-02-09 0 0.500 0.490 0.500 0.495 0.500 160,000 79,850 0.4991 0.053 0.052 0.053 0.052 0.053 1,521,040 0.0525 0.00%
2000-02-08 0 0.500 0.490 0.500 0.490 0.510 346,000 172,110 0.4974 0.053 0.052 0.053 0.052 0.054 3,289,249 0.0523 1.01%
2000-02-03 0 0.495 0.495 0.500 0.480 0.500 200,000 96,600 0.4830 0.052 0.052 0.053 0.050 0.053 1,901,300 0.0508 3.13%
2000-02-02 0 0.480 0.460 0.490 0.480 0.480 200,000 96,000 0.4800 0.050 0.048 0.052 0.050 0.050 1,901,300 0.0505 0.00%
2000-02-01 0 0.480 0.480 0.485 0.480 0.480 200,000 96,000 0.4800 0.050 0.050 0.051 0.050 0.050 1,901,300 0.0505 -2.04%
2000-01-31 0 0.490 0.480 0.490 0.490 0.500 550,000 271,500 0.4936 0.052 0.050 0.052 0.052 0.053 5,228,575 0.0519 -2.00%
2000-01-28 0 0.500 - - - - 1,832,000 916,000 0.5000 0.053 - - - - 17,415,907 0.0526 0.00%
2000-01-27 0 0.500 - 0.500 0.500 0.500 120,000 60,000 0.5000 0.053 - 0.053 0.053 0.053 1,140,780 0.0526 0.00%
2000-01-26 0 0.500 - 0.550 - - 0 0 - 0.053 - 0.058 - - 0 - 0.00%
2000-01-25 0 0.500 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2000-01-24 0 0.500 - 0.550 - - 0 0 - 0.053 - 0.058 - - 0 - 0.00%
2000-01-21 0 0.500 - 0.500 - - 0 0 - 0.053 - 0.053 - - 0 - -5.66%
2000-01-20 0 0.530 - 0.550 - - 0 0 - 0.056 - 0.058 - - 0 - 0.00%
2000-01-19 0 0.530 - 0.550 - - 0 0 - 0.056 - 0.058 - - 0 - 0.00%
2000-01-18 0 0.530 - 0.550 - - 0 0 - 0.056 - 0.058 - - 0 - 0.00%
2000-01-17 0 0.530 - 0.550 - - 0 0 - 0.056 - 0.058 - - 0 - 0.00%
2000-01-14 0 0.530 - 0.570 - - 0 0 - 0.056 - 0.060 - - 0 - 0.00%
2000-01-13 0 0.530 - 0.540 - - 0 0 - 0.056 - 0.057 - - 0 - 0.00%
2000-01-12 0 0.530 - 0.550 - - 0 0 - 0.056 - 0.058 - - 0 - 0.00%
2000-01-11 0 0.530 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-01-10 0 0.530 - 0.540 - - 0 0 - 0.056 - 0.057 - - 0 - 0.00%
2000-01-07 0 0.530 - 0.550 - - 0 0 - 0.056 - 0.058 - - 0 - 0.00%
2000-01-06 0 0.530 - 0.560 - - 0 0 - 0.056 - 0.059 - - 0 - 0.00%
2000-01-05 0 0.530 - 0.560 - - 0 0 - 0.056 - 0.059 - - 0 - 0.00%
2000-01-04 0 0.530 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-01-03 0 0.530 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1999-12-30 0 0.530 - 0.550 - - 0 0 - 0.056 - 0.058 - - 0 - 0.00%
1999-12-29 0 0.530 - 0.540 - - 0 0 - 0.056 - 0.057 - - 0 - 0.00%
1999-12-28 0 0.530 - 0.530 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1999-12-24 0 0.530 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1999-12-23 0 0.530 - 0.530 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1999-12-22 0 0.530 - 0.530 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1999-12-21 0 0.530 - 0.530 0.520 0.560 460,000 251,600 0.5470 0.056 - 0.056 0.055 0.059 4,372,990 0.0575 6.00%
1999-12-20 0 0.500 0.490 0.520 - - 0 0 - 0.053 0.052 0.055 - - 0 - 0.00%
1999-12-17 0 0.500 0.485 0.500 0.500 0.500 20,000 10,000 0.5000 0.053 0.051 0.053 0.053 0.053 190,130 0.0526 0.00%
1999-12-16 0 0.500 0.500 0.520 - - 0 0 - 0.053 0.053 0.055 - - 0 - 4.17%
1999-12-15 0 0.480 0.475 - 0.480 0.480 20,000 9,600 0.4800 0.050 0.050 - 0.050 0.050 190,130 0.0505 0.00%
1999-12-14 0 0.480 0.480 0.500 - - 0 0 - 0.050 0.050 0.053 - - 0 - 0.00%
1999-12-13 0 0.480 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1999-12-10 0 0.480 - 0.500 - - 0 0 - 0.050 - 0.053 - - 0 - 0.00%
1999-12-09 0 0.480 0.480 0.500 - - 0 0 - 0.050 0.050 0.053 - - 0 - 0.00%
1999-12-08 0 0.480 - 0.500 0.480 0.480 26,000 12,480 0.4800 0.050 - 0.053 0.050 0.050 247,169 0.0505 0.00%
1999-12-07 0 0.480 0.480 0.500 - - 0 0 - 0.050 0.050 0.053 - - 0 - 0.00%
1999-12-06 0 0.480 0.470 0.500 0.480 0.480 30,000 14,400 0.4800 0.050 0.049 0.053 0.050 0.050 285,195 0.0505 0.00%
1999-12-03 0 0.480 0.470 0.480 - - 0 0 - 0.050 0.049 0.050 - - 0 - 0.00%
1999-12-02 0 0.480 0.470 0.480 0.480 0.480 40,000 19,200 0.4800 0.050 0.049 0.050 0.050 0.050 380,260 0.0505 -4.00%
1999-12-01 0 0.500 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
1999-11-30 0 0.500 0.490 0.500 0.500 0.500 4,100,000 2,010,000 0.4902 0.053 0.052 0.053 0.053 0.053 38,976,648 0.0516 1.01%
1999-11-29 0 0.495 - 0.510 - - 0 0 - 0.052 - 0.054 - - 0 - 0.00%
1999-11-26 0 0.495 - 0.510 - - 0 0 - 0.052 - 0.054 - - 0 - 0.00%
1999-11-25 0 0.495 - 0.510 - - 0 0 - 0.052 - 0.054 - - 0 - 0.00%
1999-11-24 0 0.495 - 0.510 0.495 0.495 100,000 49,500 0.4950 0.052 - 0.054 0.052 0.052 950,650 0.0521 0.00%
1999-11-23 0 0.495 0.495 0.510 0.495 0.495 46,000 22,770 0.4950 0.052 0.052 0.054 0.052 0.052 437,299 0.0521 -2.94%
1999-11-22 0 0.510 0.490 0.510 0.490 0.510 100,000 49,040 0.4904 0.054 0.052 0.054 0.052 0.054 950,650 0.0516 2.00%
1999-11-19 0 0.500 0.500 0.510 0.490 0.500 48,000 23,980 0.4996 0.053 0.053 0.054 0.052 0.053 456,312 0.0526 2.04%
1999-11-18 0 0.490 0.485 0.510 0.490 0.490 50,000 24,500 0.4900 0.052 0.051 0.054 0.052 0.052 475,325 0.0515 0.00%
1999-11-17 0 0.500 0.500 0.510 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.00%
1999-11-16 0 0.500 0.495 0.510 - - 0 0 - 0.052 0.051 0.053 - - 0 - 0.00%
1999-11-15 0 0.500 0.495 0.510 - - 0 0 - 0.052 0.051 0.053 - - 0 - 0.00%
1999-11-12 0 0.500 0.500 - 0.480 0.490 80,000 38,700 0.4838 0.052 0.052 - 0.049 0.051 776,041 0.0499 1.01%
1999-11-11 0 0.495 0.485 0.495 0.495 0.495 60,000 29,700 0.4950 0.051 0.050 0.051 0.051 0.051 582,031 0.0510 0.00%
1999-11-10 0 0.495 0.495 0.530 - - 0 0 - 0.051 0.051 0.055 - - 0 - 3.13%
1999-11-09 0 0.480 0.480 0.540 0.480 0.500 18,000 8,840 0.4911 0.049 0.049 0.056 0.049 0.052 174,609 0.0506 -4.00%
1999-11-08 0 0.500 - 0.520 0.500 0.500 100,000 50,000 0.5000 0.052 - 0.054 0.052 0.052 970,051 0.0515 0.00%
1999-11-05 0 0.500 - 0.520 0.500 0.510 30,000 15,200 0.5067 0.052 - 0.054 0.052 0.053 291,015 0.0522 -5.66%
1999-11-04 0 0.530 0.530 0.550 0.530 0.530 90,000 47,700 0.5300 0.055 0.055 0.057 0.055 0.055 873,046 0.0546 0.00%
1999-11-03 0 0.530 - 0.550 - - 0 0 - 0.055 - 0.057 - - 0 - 0.00%
1999-11-02 0 0.530 0.520 0.550 0.530 0.550 136,000 74,480 0.5476 0.055 0.054 0.057 0.055 0.057 1,319,269 0.0565 -3.64%
1999-11-01 0 0.550 - 0.590 - - 0 0 - 0.057 - 0.061 - - 0 - 0.00%
1999-10-29 0 0.550 - 0.550 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-10-28 0 0.550 - 0.550 0.550 0.550 20,000 11,000 0.5500 0.057 - 0.057 0.057 0.057 194,010 0.0567 0.00%
1999-10-27 0 0.550 - 0.590 - - 0 0 - 0.057 - 0.061 - - 0 - 0.00%
1999-10-26 0 0.550 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1999-10-25 0 0.550 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1999-10-22 0 0.550 - 0.560 - - 0 0 - 0.057 - 0.058 - - 0 - 0.00%
1999-10-21 0 0.550 - 0.600 - - 0 0 - 0.057 - 0.062 - - 0 - 0.00%
1999-10-20 0 0.550 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1999-10-19 0 0.550 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1999-10-15 0 0.550 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1999-10-14 0 0.550 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1999-10-13 0 0.550 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1999-10-12 0 0.550 - 0.550 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-10-11 0 0.550 - 0.550 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-10-08 0 0.550 0.500 0.550 0.520 0.550 22,000 11,500 0.5227 0.057 0.052 0.057 0.054 0.057 213,411 0.0539 -8.33%
1999-10-07 0 0.600 - 0.600 0.620 0.660 70,000 44,200 0.6314 0.062 - 0.062 0.064 0.068 679,036 0.0651 3.45%
1999-10-06 0 0.580 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-10-05 0 0.580 - 0.580 - - 0 0 - 0.060 - 0.060 - - 0 - -3.33%
1999-10-04 0 0.600 - 0.600 - - 5,000,000 2,500,000 0.5000 0.062 - 0.062 - - 48,502,548 0.0515 0.00%
1999-09-30 0 0.600 - 0.600 - - 0 0 - 0.062 - 0.062 - - 0 - -1.64%
1999-09-29 0 0.610 - 0.610 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1999-09-28 0 0.610 - 0.620 0.610 0.610 2,000 1,220 0.6100 0.063 - 0.064 0.063 0.063 19,401 0.0629 12.96%
1999-09-27 0 0.540 0.540 0.570 0.540 0.540 8,000 4,320 0.5400 0.056 0.056 0.059 0.056 0.056 77,604 0.0557 -8.47%
1999-09-24 0 0.590 - 0.620 - - 0 0 - 0.061 - 0.064 - - 0 - 0.00%
1999-09-23 0 0.590 - 0.620 - - 0 0 - 0.061 - 0.064 - - 0 - 0.00%
1999-09-22 0 0.590 - 0.610 - - 0 0 - 0.061 - 0.063 - - 0 - 0.00%
1999-09-21 0 0.590 - 0.590 - - 0 0 - 0.061 - 0.061 - - 0 - -3.28%
1999-09-20 0 0.610 0.610 0.620 - - 0 0 - 0.063 0.063 0.064 - - 0 - 5.17%
1999-09-17 0 0.580 - 0.590 0.580 0.590 4,000 2,340 0.5850 0.060 - 0.061 0.060 0.061 38,802 0.0603 1.75%
1999-09-15 0 0.570 - 0.570 - - 0 0 - 0.059 - 0.059 - - 0 - -1.72%
1999-09-14 0 0.580 - - 0.580 0.580 2,000 1,160 0.5800 0.060 - - 0.060 0.060 19,401 0.0598 7.41%
1999-09-13 0 0.540 0.540 - - - 0 0 - 0.056 0.056 - - - 0 - 8.00%
1999-09-10 0 0.500 - 0.540 0.500 0.500 10,000 5,000 0.5000 0.052 - 0.056 0.052 0.052 97,005 0.0515 -7.41%
1999-09-09 0 0.540 0.500 0.540 - - 0 0 - 0.056 0.052 0.056 - - 0 - 0.00%
1999-09-08 0 0.540 - 0.550 - - 290,000 145,000 0.5000 0.056 - 0.057 - - 2,813,148 0.0515 0.00%
1999-09-07 0 0.540 - 0.550 - - 0 0 - 0.056 - 0.057 - - 0 - 0.00%
1999-09-06 0 0.540 - 0.560 - - 0 0 - 0.056 - 0.058 - - 0 - 0.00%
1999-09-03 0 0.540 - 0.540 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1999-09-02 0 0.540 0.500 0.550 0.540 0.540 100,000 54,000 0.5400 0.056 0.052 0.057 0.056 0.056 970,051 0.0557 -5.26%
1999-09-01 0 0.570 - 0.570 - - 300,000 150,000 0.5000 0.059 - 0.059 - - 2,910,153 0.0515 0.00%
1999-08-31 0 0.570 - 0.570 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1999-08-30 0 0.570 - 0.570 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1999-08-27 0 0.570 0.570 0.580 - - 850,000 425,000 0.5000 0.059 0.059 0.060 - - 8,245,433 0.0515 3.64%
1999-08-26 0 0.550 - 0.550 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-08-25 0 0.550 - 0.550 - - 300,000 150,000 0.5000 0.057 - 0.057 - - 2,910,153 0.0515 -3.51%
1999-08-24 0 0.570 0.570 - - - 0 0 - 0.059 0.059 - - - 0 - 7.55%
1999-08-23 0 0.530 0.570 - - - 0 0 - 0.055 0.059 - - - 0 - 0.00%
1999-08-20 0 0.530 - 0.550 - - 0 0 - 0.055 - 0.057 - - 0 - 0.00%
1999-08-19 0 0.530 - 0.550 - - 0 0 - 0.055 - 0.057 - - 0 - 0.00%
1999-08-18 0 0.530 - 0.540 - - 200,000 100,000 0.5000 0.055 - 0.056 - - 1,940,102 0.0515 0.00%
1999-08-17 0 0.530 - 0.550 - - 0 0 - 0.055 - 0.057 - - 0 - 0.00%
1999-08-16 0 0.530 - 0.540 - - 0 0 - 0.055 - 0.056 - - 0 - 0.00%
1999-08-13 0 0.530 0.460 0.540 - - 0 0 - 0.055 0.047 0.056 - - 0 - 0.00%
1999-08-12 0 0.530 - 0.530 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
1999-08-11 0 0.530 - 0.530 - - 200,000 100,000 0.5000 0.055 - 0.055 - - 1,940,102 0.0515 0.00%
1999-08-10 0 0.530 - 0.530 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
1999-08-09 0 0.530 0.500 0.530 0.530 0.530 50,000 26,500 0.5300 0.055 0.052 0.055 0.055 0.055 485,025 0.0546 -1.85%
1999-08-06 0 0.540 - 0.550 - - 0 0 - 0.056 - 0.057 - - 0 - 0.00%
1999-08-05 0 0.540 0.520 0.540 - - 0 0 - 0.056 0.054 0.056 - - 0 - 0.00%
1999-08-04 0 0.540 0.530 0.550 - - 200,000 100,000 0.5000 0.056 0.055 0.057 - - 1,940,102 0.0515 0.00%
1999-08-03 0 0.540 0.530 0.550 0.540 0.590 210,000 115,900 0.5519 0.056 0.055 0.057 0.056 0.061 2,037,107 0.0569 -1.82%
1999-08-02 0 0.550 0.520 0.550 0.540 0.550 138,000 74,900 0.5428 0.057 0.054 0.057 0.056 0.057 1,338,670 0.0560 1.85%
1999-07-30 0 0.540 0.510 0.550 - - 0 0 - 0.056 0.053 0.057 - - 0 - 0.00%
1999-07-29 0 0.540 0.510 0.540 0.540 0.550 136,000 73,520 0.5406 0.056 0.053 0.056 0.056 0.057 1,319,269 0.0557 -1.82%
1999-07-28 0 0.550 0.500 0.550 0.530 0.550 5,648,000 2,883,640 0.5106 0.057 0.052 0.057 0.055 0.057 54,788,478 0.0526 7.84%
1999-07-27 0 0.510 0.510 0.530 0.510 0.510 210,000 105,100 0.5005 0.053 0.053 0.055 0.053 0.053 2,037,107 0.0516 -3.77%
1999-07-26 0 0.530 - 0.550 0.530 0.530 50,000 26,500 0.5300 0.055 - 0.057 0.055 0.055 485,025 0.0546 0.00%
1999-07-23 0 0.530 0.500 0.550 - - 0 0 - 0.055 0.052 0.057 - - 0 - 0.00%
1999-07-22 0 0.530 - 0.550 - - 0 0 - 0.055 - 0.057 - - 0 - 0.00%
1999-07-21 0 0.530 - 0.550 - - 0 0 - 0.055 - 0.057 - - 0 - 0.00%
1999-07-20 0 0.530 0.520 0.550 0.530 0.530 60,000 31,800 0.5300 0.055 0.054 0.057 0.055 0.055 582,031 0.0546 -3.64%
1999-07-19 0 0.550 0.540 0.550 0.550 0.550 70,000 38,500 0.5500 0.057 0.056 0.057 0.057 0.057 679,036 0.0567 1.85%
1999-07-16 0 0.540 0.530 0.550 0.540 0.540 100,000 54,000 0.5400 0.056 0.055 0.057 0.056 0.056 970,051 0.0557 0.00%
1999-07-15 0 0.540 0.530 0.550 0.540 0.540 50,000 27,000 0.5400 0.056 0.055 0.057 0.056 0.056 485,025 0.0557 0.00%
1999-07-14 0 0.540 0.530 0.550 0.540 0.550 130,000 70,500 0.5423 0.056 0.055 0.057 0.056 0.057 1,261,066 0.0559 0.00%
1999-07-13 0 0.550 0.550 0.560 0.550 0.560 160,000 88,100 0.5506 0.056 0.056 0.057 0.056 0.057 1,580,824 0.0557 0.00%
1999-07-12 0 0.550 0.540 - 0.550 0.550 1,100,000 605,000 0.5500 0.056 0.055 - 0.056 0.056 10,868,164 0.0557 0.00%
1999-07-09 0 0.550 0.550 - 0.520 0.520 44,000 22,880 0.5200 0.056 0.056 - 0.053 0.053 434,727 0.0526 1.85%
1999-07-08 0 0.540 0.500 - - - 0 0 - 0.055 0.051 - - - 0 - 0.00%
1999-07-07 0 0.540 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-07-06 0 0.540 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-07-05 0 0.540 0.540 - 0.540 0.540 12,000 6,480 0.5400 0.055 0.055 - 0.055 0.055 118,562 0.0547 3.85%
1999-07-02 0 0.520 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
1999-06-30 0 0.520 0.500 - - - 0 0 - 0.053 0.051 - - - 0 - 0.00%
1999-06-29 0 0.520 0.490 - - - 200,000 96,000 0.4800 0.053 0.050 - - - 1,976,030 0.0486 0.00%
1999-06-28 0 0.520 0.510 - - - 0 0 - 0.053 0.052 - - - 0 - 0.00%
1999-06-25 0 0.520 - - 0.520 0.520 130,000 67,600 0.5200 0.053 - - 0.053 0.053 1,284,419 0.0526 -3.70%
1999-06-24 0 0.540 - - 0.540 0.540 40,000 21,600 0.5400 0.055 - - 0.055 0.055 395,206 0.0547 0.00%
1999-06-23 0 0.540 0.520 0.540 - - 0 0 - 0.055 0.053 0.055 - - 0 - 0.00%
1999-06-22 0 0.540 0.540 0.590 0.540 0.540 4,000 2,160 0.5400 0.055 0.055 0.060 0.055 0.055 39,521 0.0547 -6.90%
1999-06-21 0 0.580 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1999-06-17 0 0.580 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1999-06-16 0 0.580 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1999-06-15 0 0.580 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1999-06-14 0 0.580 0.540 - - - 0 0 - 0.059 0.055 - - - 0 - 0.00%
1999-06-11 0 0.580 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1999-06-10 0 0.580 - 0.580 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1999-06-09 0 0.580 - 0.580 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1999-06-08 0 0.580 0.580 - 0.580 0.590 86,000 50,640 0.5888 0.059 0.059 - 0.059 0.060 849,693 0.0596 -1.69%
1999-06-07 0 0.590 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-06-04 0 0.590 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-06-03 0 0.590 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-06-02 0 0.590 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-06-01 0 0.590 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-05-31 0 0.590 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-05-28 0 0.590 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-05-27 0 0.590 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-05-26 0 0.590 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-05-25 0 0.590 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-05-24 0 0.590 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-05-21 0 0.590 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-05-20 0 0.590 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-05-19 0 0.590 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-05-18 0 0.590 - 0.590 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1999-05-17 0 0.590 - 0.590 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1999-05-14 0 0.590 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-05-13 0 0.590 - 0.590 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1999-05-12 0 0.590 - 0.590 - - 200,000 110,000 0.5500 0.060 - 0.060 - - 1,976,030 0.0557 0.00%
1999-05-11 0 0.590 - 0.590 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1999-05-10 0 0.590 - 0.590 - - 0 0 - 0.060 - 0.060 - - 0 - -1.67%
1999-05-07 0 0.600 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1999-05-06 0 0.600 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1999-05-05 0 0.600 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1999-05-04 0 0.600 - 0.600 0.600 0.600 50,000 30,000 0.6000 0.061 - 0.061 0.061 0.061 494,007 0.0607 0.00%
1999-05-03 0 0.600 - 0.600 0.600 0.600 50,000 30,000 0.6000 0.061 - 0.061 0.061 0.061 494,007 0.0607 0.00%
1999-04-30 0 0.600 - 0.600 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1999-04-29 0 0.600 - 0.600 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1999-04-28 0 0.600 - 0.600 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1999-04-27 0 0.600 - 0.600 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1999-04-26 0 0.600 - 0.600 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1999-04-23 0 0.600 - 0.600 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1999-04-22 0 0.600 - 0.600 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1999-04-21 0 0.600 - 0.600 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1999-04-20 0 0.600 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1999-04-19 0 0.600 - 0.600 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1999-04-16 0 0.600 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1999-04-15 0 0.600 - 0.600 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1999-04-14 0 0.600 - 0.600 - - 100,000 56,000 0.5600 0.061 - 0.061 - - 988,015 0.0567 0.00%
1999-04-13 0 0.600 - 0.600 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1999-04-12 0 0.600 - 0.600 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1999-04-09 0 0.600 - 0.600 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1999-04-08 0 0.600 - 0.600 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1999-04-07 0 0.600 - 0.600 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1999-04-01 0 0.600 - 0.600 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1999-03-31 0 0.600 - 0.600 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1999-03-30 0 0.600 - 0.600 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1999-03-29 0 0.600 - 0.610 - - 30,000 18,000 0.6000 0.061 - 0.062 - - 296,404 0.0607 0.00%
1999-03-26 0 0.600 - 0.610 - - 100,000 56,000 0.5600 0.061 - 0.062 - - 988,015 0.0567 0.00%
1999-03-25 0 0.600 - 0.610 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1999-03-24 0 0.600 - 0.610 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1999-03-23 0 0.600 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1999-03-22 0 0.600 - 0.610 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1999-03-19 0 0.600 - 0.610 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1999-03-18 0 0.600 - 0.610 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1999-03-17 0 0.600 - 0.610 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1999-03-16 0 0.600 - 0.610 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1999-03-15 0 0.600 - 0.610 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1999-03-12 0 0.600 - 0.600 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1999-03-11 0 0.600 - 0.610 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1999-03-10 0 0.600 - 0.600 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1999-03-09 0 0.600 - 0.600 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1999-03-08 0 0.600 - 0.610 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1999-03-05 0 0.600 - 0.600 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1999-03-04 0 0.600 - 0.610 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1999-03-03 0 0.600 - 0.610 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1999-03-02 0 0.600 - 0.600 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1999-03-01 0 0.600 - 0.610 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1999-02-26 0 0.600 - 0.610 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1999-02-25 0 0.600 - 0.600 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1999-02-24 0 0.600 - 0.610 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1999-02-23 0 0.600 - 0.610 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1999-02-22 0 0.600 - 0.610 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1999-02-19 0 0.600 - 0.610 0.600 0.600 60,000 36,000 0.6000 0.061 - 0.062 0.061 0.061 592,809 0.0607 1.69%
1999-02-15 0 0.590 - 0.610 - - 0 0 - 0.060 - 0.062 - - 0 - 0.00%
1999-02-12 0 0.590 - 0.610 - - 0 0 - 0.060 - 0.062 - - 0 - 0.00%
1999-02-11 0 0.590 - 0.610 - - 0 0 - 0.060 - 0.062 - - 0 - 0.00%
1999-02-10 0 0.590 - 0.610 - - 100,000 56,000 0.5600 0.060 - 0.062 - - 988,015 0.0567 0.00%
1999-02-09 0 0.590 - 0.610 - - 0 0 - 0.060 - 0.062 - - 0 - 0.00%
1999-02-08 0 0.590 - 0.610 - - 0 0 - 0.060 - 0.062 - - 0 - 0.00%
1999-02-05 0 0.590 - 0.610 - - 0 0 - 0.060 - 0.062 - - 0 - 0.00%
1999-02-04 0 0.590 - 0.610 - - 0 0 - 0.060 - 0.062 - - 0 - 0.00%
1999-02-03 0 0.590 - 0.610 - - 0 0 - 0.060 - 0.062 - - 0 - 0.00%
1999-02-02 0 0.590 - 0.610 - - 0 0 - 0.060 - 0.062 - - 0 - 0.00%
1999-02-01 0 0.590 - 0.590 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1999-01-29 0 0.590 - 0.610 - - 0 0 - 0.060 - 0.062 - - 0 - 0.00%
1999-01-28 0 0.590 - 0.610 - - 0 0 - 0.060 - 0.062 - - 0 - 0.00%
1999-01-27 0 0.590 - 0.610 - - 0 0 - 0.060 - 0.062 - - 0 - 0.00%
1999-01-26 0 0.590 - 0.590 - - 0 0 - 0.060 - 0.060 - - 0 - -3.28%
1999-01-25 0 0.610 - 0.610 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1999-01-22 0 0.610 - 0.610 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1999-01-21 0 0.610 - 0.610 - - 0 0 - 0.062 - 0.062 - - 0 - -1.61%
1999-01-20 0 0.620 - 0.620 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1999-01-19 0 0.620 - 0.620 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1999-01-18 0 0.620 - 0.620 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1999-01-15 0 0.620 - 0.620 0.620 0.620 10,000 6,200 0.6200 0.063 - 0.063 0.063 0.063 98,801 0.0628 0.00%
1999-01-14 0 0.620 - 0.640 - - 0 0 - 0.063 - 0.065 - - 0 - 0.00%
1999-01-13 0 0.620 - 0.620 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1999-01-12 0 0.620 - 0.640 - - 0 0 - 0.063 - 0.065 - - 0 - 0.00%
1999-01-11 0 0.620 - 0.640 - - 0 0 - 0.063 - 0.065 - - 0 - 0.00%
1999-01-08 0 0.620 - 0.640 - - 0 0 - 0.063 - 0.065 - - 0 - 0.00%
1999-01-07 0 0.620 - 0.640 - - 0 0 - 0.063 - 0.065 - - 0 - 0.00%
1999-01-06 0 0.620 - 0.640 - - 0 0 - 0.063 - 0.065 - - 0 - 0.00%
1999-01-05 0 0.620 - 0.620 - - 0 0 - 0.063 - 0.063 - - 0 - -3.12%
1999-01-04 0 0.640 - 0.640 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1998-12-31 0 0.640 0.640 - 0.580 0.590 200,000 117,500 0.5875 0.065 0.065 - 0.059 0.060 1,976,030 0.0595 10.34%
1998-12-30 0 0.580 - 0.580 - - 0 0 - 0.059 - 0.059 - - 0 - -1.69%
1998-12-29 0 0.590 0.590 0.600 - - 0 0 - 0.060 0.060 0.061 - - 0 - 11.32%
1998-12-28 0 0.530 - 0.600 - - 0 0 - 0.054 - 0.061 - - 0 - 0.00%
1998-12-24 0 0.530 - 0.600 - - 0 0 - 0.054 - 0.061 - - 0 - 0.00%
1998-12-23 0 0.530 - 0.600 - - 0 0 - 0.054 - 0.061 - - 0 - 0.00%
1998-12-22 0 0.530 - 0.600 - - 0 0 - 0.054 - 0.061 - - 0 - 0.00%
1998-12-21 0 0.530 - 0.600 - - 399 211 0.5288 0.054 - 0.061 - - 3,942 0.0535 0.00%
1998-12-18 0 0.530 - 0.600 - - 0 0 - 0.054 - 0.061 - - 0 - 0.00%
1998-12-17 0 0.530 - 0.600 - - 0 0 - 0.054 - 0.061 - - 0 - 0.00%
1998-12-16 0 0.530 - 0.600 - - 0 0 - 0.054 - 0.061 - - 0 - 0.00%
1998-12-15 0 0.530 - 0.600 - - 0 0 - 0.054 - 0.061 - - 0 - 0.00%
1998-12-14 0 0.530 - 0.600 - - 0 0 - 0.054 - 0.061 - - 0 - 0.00%
1998-12-11 0 0.530 - 0.600 - - 0 0 - 0.054 - 0.061 - - 0 - 0.00%
1998-12-10 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-12-09 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-12-08 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-12-07 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-12-04 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-12-03 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-12-02 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-12-01 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-11-30 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-11-27 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-11-26 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-11-25 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-11-24 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-11-23 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-11-20 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-11-19 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-11-18 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-11-17 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-11-16 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-11-13 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-11-12 0 0.530 - 0.750 - - 0 0 - 0.054 - 0.076 - - 0 - 0.00%
1998-11-11 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-11-10 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-11-09 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-11-06 0 0.530 - 0.800 - - 0 0 - 0.054 - 0.081 - - 0 - 0.00%
1998-11-05 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-11-04 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-11-03 0 0.530 - 0.800 - - 0 0 - 0.054 - 0.081 - - 0 - 0.00%
1998-11-02 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-10-30 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-10-29 0 0.530 - 0.800 - - 0 0 - 0.054 - 0.081 - - 0 - 0.00%
1998-10-27 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-10-26 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-10-23 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-10-22 0 0.530 0.530 - - - 0 0 - 0.054 0.054 - - - 0 - 0.00%
1998-10-21 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-10-20 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-10-19 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-10-16 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-10-15 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-10-14 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-10-13 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-10-12 0 0.530 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-10-09 0 0.530 - - 0.530 0.530 10,000 5,300 0.5300 0.054 - - 0.054 0.054 98,801 0.0536 0.00%
1998-10-08 0 0.530 - 0.530 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1998-10-07 0 0.530 - 0.800 - - 0 0 - 0.054 - 0.081 - - 0 - 0.00%
1998-10-05 0 0.530 - 0.660 - - 0 0 - 0.054 - 0.067 - - 0 - 0.00%
1998-09-30 0 0.530 0.530 - - - 0 0 - 0.054 0.054 - - - 0 - 6.00%
1998-09-29 0 0.500 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1998-09-28 0 0.500 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1998-09-25 0 0.500 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1998-09-24 0 0.500 - - 0.500 0.500 50,000 25,000 0.5000 0.051 - - 0.051 0.051 494,007 0.0506 0.00%
1998-09-23 0 0.500 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1998-09-22 0 0.500 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1998-09-21 0 0.500 - 0.500 0.500 0.500 6,000 3,000 0.5000 0.051 - 0.051 0.051 0.051 59,281 0.0506 -3.85%
1998-09-18 0 0.520 0.500 - - - 0 0 - 0.053 0.051 - - - 0 - 0.00%
1998-09-17 0 0.520 - 0.520 - - 0 0 - 0.053 - 0.053 - - 0 - -3.70%
1998-09-16 0 0.540 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1998-09-15 0 0.540 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1998-09-14 0 0.540 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1998-09-11 0 0.540 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1998-09-10 0 0.540 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1998-09-09 0 0.540 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1998-09-08 0 0.540 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1998-09-07 0 0.540 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1998-09-04 0 0.540 - 0.540 - - 0 0 - 0.055 - 0.055 - - 0 - -3.57%
1998-09-03 0 0.560 - 0.560 - - 0 0 - 0.057 - 0.057 - - 0 - -3.45%
1998-09-02 0 0.580 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1998-09-01 0 0.580 - 0.580 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1998-08-31 0 0.580 - 0.580 - - 0 0 - 0.059 - 0.059 - - 0 - -3.33%
1998-08-28 0 0.600 - 0.600 - - 0 0 - 0.061 - 0.061 - - 0 - -3.23%
1998-08-27 0 0.620 - 0.620 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1998-08-26 0 0.620 - 0.620 0.620 0.620 50,000 31,000 0.6200 0.063 - 0.063 0.063 0.063 494,007 0.0628 3.33%
1998-08-25 0 0.600 - 0.600 - - 0 0 - 0.061 - 0.061 - - 0 - -6.25%
1998-08-24 0 0.640 - 0.640 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1998-08-21 0 0.640 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1998-08-20 0 0.640 - 0.640 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1998-08-19 0 0.640 - 0.640 - - 0 0 - 0.065 - 0.065 - - 0 - -3.03%
1998-08-18 0 0.660 - 0.660 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
1998-08-14 0 0.660 - 0.700 - - 0 0 - 0.067 - 0.071 - - 0 - 0.00%
1998-08-13 0 0.660 - 0.700 - - 0 0 - 0.067 - 0.071 - - 0 - 0.00%
1998-08-12 0 0.660 - 0.700 - - 0 0 - 0.067 - 0.071 - - 0 - 0.00%
1998-08-11 0 0.660 - 0.700 - - 0 0 - 0.067 - 0.071 - - 0 - 0.00%
1998-08-10 0 0.660 - 0.660 - - 46,000 31,280 0.6800 0.067 - 0.067 - - 454,487 0.0688 -2.94%
1998-08-07 0 0.680 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1998-08-06 0 0.680 - 0.680 - - 0 0 - 0.069 - 0.069 - - 0 - -8.11%
1998-08-05 0 0.740 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-08-04 0 0.740 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-08-03 0 0.740 - 0.740 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
1998-07-31 0 0.740 0.740 - 0.700 0.700 8,000 5,600 0.7000 0.075 0.075 - 0.071 0.071 79,041 0.0708 5.71%
1998-07-30 0 0.700 - 0.700 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1998-07-29 0 0.700 - 0.700 - - 0 0 - 0.071 - 0.071 - - 0 - -2.78%
1998-07-28 0 0.720 0.720 - - - 0 0 - 0.073 0.073 - - - 0 - 5.88%
1998-07-27 0 0.680 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1998-07-24 0 0.680 - 0.680 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1998-07-23 0 0.680 - 0.680 0.680 0.680 8,000 5,440 0.6800 0.069 - 0.069 0.069 0.069 79,041 0.0688 3.03%
1998-07-22 0 0.660 0.660 - - - 0 0 - 0.067 0.067 - - - 0 - 0.00%
1998-07-21 0 0.660 - 0.660 0.670 0.670 2,000 1,340 0.6700 0.067 - 0.067 0.068 0.068 19,760 0.0678 -1.49%
1998-07-20 0 0.680 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1998-07-17 0 0.680 0.680 - - - 0 0 - 0.068 0.068 - - - 0 - 0.00%
1998-07-16 0 0.680 0.680 - 0.680 0.680 8,000 5,440 0.6800 0.068 0.068 - 0.068 0.068 80,221 0.0678 0.00%
1998-07-15 0 0.680 - 0.680 - - 0 0 - 0.068 - 0.068 - - 0 - -2.86%
1998-07-14 0 0.700 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
1998-07-13 0 0.700 - 0.740 - - 0 0 - 0.070 - 0.074 - - 0 - 0.00%
1998-07-10 0 0.700 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
1998-07-09 0 0.700 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
1998-07-08 0 0.700 - 0.730 - - 0 0 - 0.070 - 0.073 - - 0 - 0.00%
1998-07-07 0 0.700 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
1998-07-06 0 0.700 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
1998-07-03 0 0.700 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
1998-07-02 0 0.700 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
1998-06-30 0 0.700 0.700 0.740 - - 0 0 - 0.070 0.070 0.074 - - 0 - 0.00%
1998-06-29 0 0.700 0.700 0.740 - - 0 0 - 0.070 0.070 0.074 - - 0 - 0.00%
1998-06-26 0 0.700 0.700 - 0.700 0.700 10,000 7,000 0.7000 0.070 0.070 - 0.070 0.070 100,276 0.0698 0.00%
1998-06-25 0 0.700 0.700 - 0.700 0.700 180,000 126,000 0.7000 0.070 0.070 - 0.070 0.070 1,804,970 0.0698 -5.41%
1998-06-24 0 0.740 0.700 - - - 0 0 - 0.074 0.070 - - - 0 - 0.00%
1998-06-23 0 0.740 - 0.740 - - 0 0 - 0.074 - 0.074 - - 0 - -1.33%
1998-06-22 0 0.750 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-06-19 0 0.750 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-06-18 0 0.750 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-06-17 0 0.750 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-06-16 0 0.750 - 0.750 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
1998-06-15 0 0.750 0.700 0.750 - - 0 0 - 0.075 0.070 0.075 - - 0 - -8.54%
1998-06-12 0 0.820 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1998-06-11 0 0.820 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1998-06-10 0 0.820 - 0.820 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1998-06-09 0 0.820 - 0.840 - - 0 0 - 0.082 - 0.084 - - 0 - 0.00%
1998-06-08 0 0.820 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1998-06-05 0 0.820 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1998-06-04 0 0.820 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1998-06-03 0 0.820 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1998-06-02 0 0.820 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1998-06-01 0 0.820 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1998-05-29 0 0.820 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1998-05-28 0 0.820 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1998-05-27 0 0.820 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1998-05-26 0 0.820 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1998-05-25 0 0.820 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1998-05-22 0 0.820 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1998-05-21 0 0.820 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1998-05-20 0 0.820 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1998-05-19 0 0.820 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1998-05-18 0 0.820 - 0.830 - - 60,000 49,200 0.8200 0.082 - 0.083 - - 601,657 0.0818 0.00%
1998-05-15 0 0.820 0.820 - - - 0 0 - 0.082 0.082 - - - 0 - 0.00%
1998-05-14 0 0.820 0.820 - 0.820 0.820 30,000 24,600 0.8200 0.082 0.082 - 0.082 0.082 300,828 0.0818 0.00%
1998-05-13 0 0.820 0.810 - 0.820 0.820 30,000 24,600 0.8200 0.082 0.081 - 0.082 0.082 300,828 0.0818 -2.38%
1998-05-12 0 0.840 0.820 - - - 0 0 - 0.084 0.082 - - - 0 - 0.00%
1998-05-11 0 0.840 0.820 - - - 0 0 - 0.084 0.082 - - - 0 - 0.00%
1998-05-08 0 0.840 0.820 - - - 0 0 - 0.084 0.082 - - - 0 - 0.00%
1998-05-07 0 0.840 0.820 - - - 0 0 - 0.084 0.082 - - - 0 - 0.00%
1998-05-06 0 0.840 0.830 0.850 - - 0 0 - 0.084 0.083 0.085 - - 0 - 0.00%
1998-05-05 0 0.840 0.820 0.850 - - 0 0 - 0.084 0.082 0.085 - - 0 - 0.00%
1998-05-04 0 0.840 0.820 - - - 0 0 - 0.084 0.082 - - - 0 - 0.00%
1998-05-01 0 0.840 0.820 - - - 0 0 - 0.084 0.082 - - - 0 - 0.00%
1998-04-30 0 0.840 0.820 - - - 0 0 - 0.084 0.082 - - - 0 - 0.00%
1998-04-29 0 0.840 0.840 0.860 0.840 0.840 40,000 33,600 0.8400 0.084 0.084 0.086 0.084 0.084 401,105 0.0838 -2.33%
1998-04-28 0 0.860 0.840 0.860 - - 0 0 - 0.086 0.084 0.086 - - 0 - 0.00%
1998-04-27 0 0.860 0.840 0.860 - - 0 0 - 0.086 0.084 0.086 - - 0 - 0.00%
1998-04-24 0 0.860 0.840 0.860 0.860 0.860 50,000 43,000 0.8600 0.086 0.084 0.086 0.086 0.086 501,381 0.0858 0.00%
1998-04-23 0 0.860 0.850 0.860 0.810 0.860 266,000 219,460 0.8250 0.086 0.085 0.086 0.081 0.086 2,667,345 0.0823 4.88%
1998-04-22 0 0.820 - 0.820 0.820 0.820 8,000 6,560 0.8200 0.082 - 0.082 0.082 0.082 80,221 0.0818 -3.53%
1998-04-21 0 0.850 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1998-04-20 0 0.850 0.820 - - - 0 0 - 0.085 0.082 - - - 0 - 0.00%
1998-04-17 0 0.850 0.830 - 0.820 0.850 302,000 248,240 0.8220 0.085 0.083 - 0.082 0.085 3,028,339 0.0820 3.66%
1998-04-16 0 0.820 0.820 - - - 0 0 - 0.082 0.082 - - - 0 - 0.00%
1998-04-15 0 0.820 0.820 - - - 0 0 - 0.082 0.082 - - - 0 - 1.23%
1998-04-14 0 0.810 0.810 - - - 0 0 - 0.081 0.081 - - - 0 - 0.00%
1998-04-09 0 0.810 0.810 - 0.810 0.810 6,000 4,860 0.8100 0.081 0.081 - 0.081 0.081 60,166 0.0808 -1.22%
1998-04-08 0 0.820 0.820 - 0.820 0.820 20,000 16,400 0.8200 0.082 0.082 - 0.082 0.082 200,552 0.0818 -3.53%
1998-04-07 0 0.850 0.820 - - - 0 0 - 0.085 0.082 - - - 0 - 0.00%
1998-04-03 0 0.850 0.820 0.900 - - 0 0 - 0.085 0.082 0.090 - - 0 - 0.00%
1998-04-02 0 0.850 0.850 0.900 0.850 0.850 76,000 64,600 0.8500 0.085 0.085 0.090 0.085 0.085 762,099 0.0848 0.00%
1998-04-01 0 0.850 0.850 0.950 0.850 0.850 4,000 3,400 0.8500 0.085 0.085 0.095 0.085 0.085 40,110 0.0848 -5.56%
1998-03-31 0 0.900 - 0.950 - - 0 0 - 0.090 - 0.095 - - 0 - 0.00%
1998-03-30 0 0.900 - 0.950 - - 0 0 - 0.090 - 0.095 - - 0 - 0.00%
1998-03-27 0 0.900 - 0.950 - - 0 0 - 0.090 - 0.095 - - 0 - 0.00%
1998-03-26 0 0.900 - 0.950 - - 0 0 - 0.090 - 0.095 - - 0 - 0.00%
1998-03-25 0 0.900 - 0.940 - - 0 0 - 0.090 - 0.094 - - 0 - 0.00%
1998-03-24 0 0.900 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1998-03-23 0 0.900 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1998-03-20 0 0.900 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1998-03-19 0 0.900 - 0.900 - - 0 0 - 0.090 - 0.090 - - 0 - -2.17%
1998-03-18 0 0.920 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
1998-03-17 0 0.920 - - - - 1 1 1.0000 0.092 - - - - 10 0.0997 0.00%
1998-03-16 0 0.920 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
1998-03-13 0 0.920 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
1998-03-12 0 0.920 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
1998-03-11 0 0.920 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
1998-03-10 0 0.920 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
1998-03-09 0 0.920 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
1998-03-06 0 0.920 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
1998-03-05 0 0.920 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
1998-03-04 0 0.920 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
1998-03-03 0 0.920 - 0.920 - - 0 0 - 0.092 - 0.092 - - 0 - 0.00%
1998-03-02 0 0.920 - 0.920 - - 0 0 - 0.092 - 0.092 - - 0 - 0.00%
1998-02-27 0 0.920 0.920 - 0.920 0.920 100,000 92,000 0.9200 0.092 0.092 - 0.092 0.092 1,002,761 0.0917 0.00%
1998-02-26 0 0.920 0.920 - 0.920 0.920 190,000 174,800 0.9200 0.092 0.092 - 0.092 0.092 1,905,247 0.0917 0.00%
1998-02-25 0 0.920 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
1998-02-24 0 0.920 - 0.920 - - 0 0 - 0.092 - 0.092 - - 0 - 0.00%
1998-02-23 0 0.920 - 0.920 - - 0 0 - 0.092 - 0.092 - - 0 - 0.00%
1998-02-20 0 0.920 - 0.920 - - 0 0 - 0.092 - 0.092 - - 0 - 0.00%
1998-02-19 0 0.920 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
1998-02-18 0 0.920 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
1998-02-17 0 0.920 - 0.950 0.920 0.920 80,000 73,600 0.9200 0.092 - 0.095 0.092 0.092 802,209 0.0917 -2.13%
1998-02-16 0 0.940 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
1998-02-13 0 0.940 - 0.940 - - 0 0 - 0.094 - 0.094 - - 0 - 0.00%
1998-02-12 0 0.940 - 0.950 0.940 0.940 24,000 22,560 0.9400 0.094 - 0.095 0.094 0.094 240,663 0.0937 2.17%
1998-02-11 0 0.920 0.920 - - - 0 0 - 0.092 0.092 - - - 0 - 0.00%
1998-02-10 0 0.920 0.920 - 0.920 0.920 30,000 27,600 0.9200 0.092 0.092 - 0.092 0.092 300,828 0.0917 0.00%
1998-02-09 0 0.920 0.920 0.960 0.920 0.920 84,000 77,280 0.9200 0.092 0.092 0.096 0.092 0.092 842,320 0.0917 2.22%
1998-02-06 0 0.900 0.900 - 0.900 0.900 30,000 27,000 0.9000 0.090 0.090 - 0.090 0.090 300,828 0.0898 0.00%
1998-02-05 0 0.900 0.900 0.920 0.900 0.900 26,000 23,400 0.9000 0.090 0.090 0.092 0.090 0.090 260,718 0.0898 -4.26%
1998-02-04 0 0.940 0.940 - 0.940 0.940 30,000 28,200 0.9400 0.094 0.094 - 0.094 0.094 300,828 0.0937 0.00%
1998-02-03 0 0.940 0.940 - 0.940 1.000 68,000 65,360 0.9612 0.094 0.094 - 0.094 0.100 681,878 0.0959 -6.00%
1998-02-02 0 1.000 - 1.000 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1998-01-27 0 1.000 - 1.000 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1998-01-26 0 1.000 - 1.000 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1998-01-23 0 1.000 - 1.000 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1998-01-22 0 1.000 - 1.000 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1998-01-21 0 1.000 - 1.000 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1998-01-20 0 1.000 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1998-01-19 0 1.000 - 1.000 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1998-01-16 0 1.000 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1998-01-15 0 1.000 - 1.000 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1998-01-14 0 1.000 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
1998-01-13 0 1.000 - 1.000 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1998-01-12 0 1.000 - 1.000 - - 0 0 - 0.100 - 0.100 - - 0 - -1.96%
1998-01-09 0 1.020 - 1.020 - - 0 0 - 0.102 - 0.102 - - 0 - -2.86%
1998-01-08 0 1.050 - 1.050 - - 0 0 - 0.105 - 0.105 - - 0 - -0.94%
1998-01-07 0 1.060 - 1.060 - - 0 0 - 0.106 - 0.106 - - 0 - -1.85%
1998-01-06 0 1.080 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1998-01-05 0 1.080 1.000 1.080 - - 0 0 - 0.108 0.100 0.108 - - 0 - 0.00%
1998-01-02 0 1.080 - 1.080 - - 0 0 - 0.108 - 0.108 - - 0 - -0.92%
1997-12-31 0 1.090 1.090 - 1.050 1.050 30,000 31,500 1.0500 0.109 0.109 - 0.105 0.105 300,828 0.1047 3.81%
1997-12-30 0 1.050 1.050 - 0.940 1.050 1,300,000 1,234,300 0.9495 0.105 0.105 - 0.094 0.105 13,035,898 0.0947 5.00%
1997-12-29 0 1.000 1.000 - 0.950 1.000 40,000 38,500 0.9625 0.100 0.100 - 0.095 0.100 401,105 0.0960 3.09%
1997-12-24 0 0.970 0.970 - - - 0 0 - 0.097 0.097 - - - 0 - 4.30%
1997-12-23 0 0.930 0.930 - 0.930 0.930 140,000 130,200 0.9300 0.093 0.093 - 0.093 0.093 1,403,866 0.0927 0.00%
1997-12-22 0 0.930 0.930 - - - 0 0 - 0.093 0.093 - - - 0 - 0.00%
1997-12-19 0 0.930 0.920 - - - 0 0 - 0.093 0.092 - - - 0 - 0.00%
1997-12-18 0 0.930 0.930 0.940 0.930 0.930 100,000 93,000 0.9300 0.093 0.093 0.094 0.093 0.093 1,002,761 0.0927 0.00%
1997-12-17 0 0.930 0.930 0.950 - - 0 0 - 0.093 0.093 0.095 - - 0 - 0.00%
1997-12-16 0 0.930 0.930 0.950 0.930 0.930 190,000 176,700 0.9300 0.093 0.093 0.095 0.093 0.093 1,905,247 0.0927 0.00%
1997-12-15 0 0.930 0.930 0.990 0.930 0.950 156,000 146,480 0.9390 0.093 0.093 0.099 0.093 0.095 1,564,308 0.0936 -6.06%
1997-12-12 0 0.990 0.950 1.000 - - 0 0 - 0.099 0.095 0.100 - - 0 - 0.00%
1997-12-11 0 0.990 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1997-12-10 0 0.990 - 1.030 - - 0 0 - 0.099 - 0.103 - - 0 - 0.00%
1997-12-09 0 0.990 0.990 - 0.990 0.990 50,000 49,500 0.9900 0.099 0.099 - 0.099 0.099 501,381 0.0987 4.21%
1997-12-08 0 0.950 0.950 0.990 0.950 0.970 60,000 57,400 0.9567 0.095 0.095 0.099 0.095 0.097 601,657 0.0954 0.00%
1997-12-05 0 0.950 0.950 0.970 0.950 0.950 40,000 38,000 0.9500 0.095 0.095 0.097 0.095 0.095 401,105 0.0947 0.00%
1997-12-04 0 0.950 0.950 0.980 - - 0 0 - 0.095 0.095 0.098 - - 0 - 0.00%
1997-12-03 0 0.950 0.950 0.970 0.950 0.950 20,000 19,000 0.9500 0.095 0.095 0.097 0.095 0.095 200,552 0.0947 1.06%
1997-12-02 0 0.940 0.940 0.970 0.930 0.940 158,000 147,140 0.9313 0.094 0.094 0.097 0.093 0.094 1,584,363 0.0929 1.08%
1997-12-01 0 0.930 0.930 0.970 0.930 0.930 30,000 27,900 0.9300 0.093 0.093 0.097 0.093 0.093 300,828 0.0927 0.00%
1997-11-28 0 0.930 0.930 0.970 0.930 0.930 40,000 37,200 0.9300 0.093 0.093 0.097 0.093 0.093 401,105 0.0927 -4.12%
1997-11-27 0 0.970 - 0.970 0.930 0.930 30,000 27,900 0.9300 0.097 - 0.097 0.093 0.093 300,828 0.0927 0.00%
1997-11-26 0 0.970 0.970 0.980 0.920 0.960 40,000 37,600 0.9400 0.097 0.097 0.098 0.092 0.096 401,105 0.0937 -3.00%
1997-11-25 0 1.000 0.920 1.000 0.940 1.000 68,000 65,040 0.9565 0.100 0.092 0.100 0.094 0.100 681,878 0.0954 -5.66%
1997-11-24 0 1.060 1.020 1.060 1.060 1.060 20,000 21,200 1.0600 0.106 0.102 0.106 0.106 0.106 200,552 0.1057 -9.40%
1997-11-21 0 1.170 - 1.170 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
1997-11-20 0 1.170 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
1997-11-19 0 1.170 - 1.200 - - 0 0 - 0.117 - 0.120 - - 0 - 0.00%
1997-11-18 0 1.170 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
1997-11-17 0 1.170 1.130 - - - 0 0 - 0.117 0.113 - - - 0 - 0.00%
1997-11-14 0 1.170 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
1997-11-13 0 1.170 - - - - 0 0 - 0.117 - - - - 0 - -0.00%
1997-11-12 0 1.200 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
1997-11-11 0 1.200 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
1997-11-10 0 1.200 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
1997-11-07 0 1.200 - 1.250 - - 0 0 - 0.117 - 0.122 - - 0 - 0.00%
1997-11-06 0 1.200 - 1.200 - - 0 0 - 0.117 - 0.117 - - 0 - -4.00%
1997-11-05 0 1.250 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1997-11-04 0 1.250 - 1.250 - - 0 0 - 0.122 - 0.122 - - 0 - -2.34%
1997-11-03 0 1.280 - 1.280 - - 0 0 - 0.124 - 0.124 - - 0 - -1.54%
1997-10-31 0 1.300 - 1.340 - - 0 0 - 0.126 - 0.130 - - 0 - 0.00%
1997-10-30 0 1.300 - - 1.300 1.300 98,000 127,400 1.3000 0.126 - - 0.126 0.126 1,007,904 0.1264 -3.70%
1997-10-29 0 1.350 1.300 1.350 1.350 1.350 14,000 18,800 1.3429 0.131 0.126 0.131 0.131 0.131 143,986 0.1306 0.00%
1997-10-28 0 1.350 1.350 - 1.300 1.300 96,000 124,800 1.3000 0.131 0.131 - 0.126 0.126 987,334 0.1264 0.00%
1997-10-27 0 1.350 1.350 - 1.350 1.350 14,000 18,900 1.3500 0.131 0.131 - 0.131 0.131 143,986 0.1313 -3.57%
1997-10-24 0 1.400 1.360 1.430 - - 0 0 - 0.136 0.132 0.139 - - 0 - 0.00%
1997-10-23 0 1.400 - 1.400 - - 0 0 - 0.136 - 0.136 - - 0 - -1.41%
1997-10-22 0 1.420 1.420 - 1.420 1.420 18,000 25,560 1.4200 0.138 0.138 - 0.138 0.138 185,125 0.1381 0.00%
1997-10-21 0 1.420 - - 1.420 1.420 20,000 28,400 1.4200 0.138 - - 0.138 0.138 205,695 0.1381 -0.70%
1997-10-20 0 1.430 - - 1.430 1.430 10,000 14,300 1.4300 0.139 - - 0.139 0.139 102,847 0.1390 0.00%
1997-10-17 0 1.430 1.430 - 1.400 1.400 20,000 28,000 1.4000 0.139 0.139 - 0.136 0.136 205,695 0.1361 5.15%
1997-10-16 0 1.360 - 1.400 1.360 1.360 40,000 54,400 1.3600 0.132 - 0.136 0.132 0.132 411,389 0.1322 -2.16%
1997-10-15 0 1.390 - 1.410 1.390 1.400 70,000 97,500 1.3929 0.135 - 0.137 0.135 0.136 719,931 0.1354 -2.11%
1997-10-14 0 1.420 1.420 - 1.380 1.400 150,000 208,980 1.3932 0.138 0.138 - 0.134 0.136 1,542,710 0.1355 0.71%
1997-10-13 0 1.410 1.410 1.430 1.410 1.420 52,000 73,820 1.4196 0.137 0.137 0.139 0.137 0.138 534,806 0.1380 -0.70%
1997-10-09 0 1.420 1.420 1.450 1.420 1.420 282,000 400,440 1.4200 0.138 0.138 0.141 0.138 0.138 2,900,294 0.1381 -5.33%
1997-10-08 0 1.500 - 1.500 - - 0 0 - 0.146 - 0.146 - - 0 - 0.00%
1997-10-07 0 1.500 - 1.500 - - 0 0 - 0.146 - 0.146 - - 0 - 0.00%
1997-10-06 0 1.500 1.460 1.500 - - 0 0 - 0.146 0.142 0.146 - - 0 - 0.00%
1997-10-03 0 1.500 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1997-09-30 0 1.500 1.500 - 1.430 1.430 50,000 71,500 1.4300 0.146 0.146 - 0.139 0.139 514,237 0.1390 5.63%
1997-09-29 0 1.420 1.420 1.450 1.420 1.430 40,000 57,160 1.4290 0.138 0.138 0.141 0.138 0.139 411,389 0.1389 -0.70%
1997-09-26 0 1.430 1.430 1.450 - - 0 0 - 0.139 0.139 0.141 - - 0 - 0.70%
1997-09-25 0 1.420 1.420 - 1.420 1.420 2,000 2,840 1.4200 0.138 0.138 - 0.138 0.138 20,569 0.1381 -0.70%
1997-09-24 0 1.430 1.420 1.450 1.430 1.430 120,000 171,600 1.4300 0.139 0.138 0.141 0.139 0.139 1,234,168 0.1390 0.00%
1997-09-23 0 1.430 1.430 1.450 1.430 1.430 120,000 171,600 1.4300 0.139 0.139 0.141 0.139 0.139 1,234,168 0.1390 0.00%
1997-09-22 0 1.430 1.430 1.450 1.430 1.450 320,000 462,400 1.4450 0.139 0.139 0.141 0.139 0.141 3,291,114 0.1405 -4.67%
1997-09-19 0 1.500 - - 1.500 1.500 10,000 15,000 1.5000 0.146 - - 0.146 0.146 102,847 0.1458 0.00%
1997-09-18 0 1.500 1.500 - - - 160,000 240,800 1.5050 0.146 0.146 - - - 1,645,557 0.1463 0.00%
1997-09-16 0 1.500 1.470 - 1.500 1.500 188,000 282,000 1.5000 0.146 0.143 - 0.146 0.146 1,933,530 0.1458 0.00%
1997-09-15 0 1.500 1.470 1.500 1.500 1.510 180,000 270,800 1.5044 0.146 0.143 0.146 0.146 0.147 1,851,252 0.1463 -0.66%
1997-09-12 0 1.510 - 1.550 1.510 1.530 500,000 758,000 1.5160 0.147 - 0.151 0.147 0.149 5,142,366 0.1474 -2.58%
1997-09-11 0 1.550 1.550 - 1.540 1.540 620,000 954,800 1.5400 0.151 0.151 - 0.150 0.150 6,376,534 0.1497 0.00%
1997-09-10 0 1.550 1.550 - 1.550 1.550 870,000 1,348,500 1.5500 0.151 0.151 - 0.151 0.151 8,947,717 0.1507 0.00%
1997-09-09 0 1.550 1.520 - 1.550 1.550 520,000 806,000 1.5500 0.151 0.148 - 0.151 0.151 5,348,061 0.1507 -1.90%
1997-09-08 0 1.580 1.540 1.600 1.580 1.580 50,000 79,000 1.5800 0.154 0.150 0.156 0.154 0.154 514,237 0.1536 0.00%
1997-09-05 0 1.580 1.540 1.620 1.580 1.600 872,000 1,391,200 1.5954 0.154 0.150 0.158 0.154 0.156 8,968,286 0.1551 -0.63%
1997-09-04 0 1.590 - - 1.590 1.590 100,000 159,000 1.5900 0.155 - - 0.155 0.155 1,028,473 0.1546 0.00%
1997-09-03 0 1.590 - 1.610 1.590 1.590 30,000 47,700 1.5900 0.155 - 0.157 0.155 0.155 308,542 0.1546 0.00%
1997-09-02 0 1.590 1.450 - - - 0 0 - 0.155 0.141 - - - 0 - 0.00%
1997-09-01 0 1.590 1.590 1.630 1.590 1.600 236,000 375,640 1.5917 0.155 0.155 0.158 0.155 0.156 2,427,197 0.1548 -0.62%
1997-08-29 0 1.600 - - 1.600 1.600 84,000 134,400 1.6000 0.156 - - 0.156 0.156 863,917 0.1556 0.00%
1997-08-28 0 1.600 1.570 - 1.540 1.600 132,000 210,000 1.5909 0.156 0.153 - 0.150 0.156 1,357,585 0.1547 2.56%
1997-08-27 0 1.560 1.560 1.570 1.560 1.570 222,000 347,640 1.5659 0.152 0.152 0.153 0.152 0.153 2,283,210 0.1523 -2.50%
1997-08-26 0 1.600 1.580 - 1.570 1.600 150,000 237,300 1.5820 0.156 0.154 - 0.153 0.156 1,542,710 0.1538 0.00%
1997-08-25 0 1.600 1.570 1.600 1.570 1.600 130,000 205,000 1.5769 0.156 0.153 0.156 0.153 0.156 1,337,015 0.1533 0.00%
1997-08-22 0 1.600 1.570 1.600 1.570 1.600 208,000 327,460 1.5743 0.156 0.153 0.156 0.153 0.156 2,139,224 0.1531 0.63%
1997-08-21 0 1.590 1.560 1.590 1.590 1.610 438,000 700,340 1.5989 0.155 0.152 0.155 0.155 0.157 4,504,713 0.1555 2.58%
1997-08-20 0 1.550 1.540 1.590 1.490 1.550 102,000 156,980 1.5390 0.151 0.150 0.155 0.145 0.151 1,049,043 0.1496 4.03%
1997-08-19 0 1.490 1.480 1.500 1.480 1.600 618,000 933,720 1.5109 0.145 0.144 0.146 0.144 0.156 6,355,964 0.1469 -11.31%
1997-08-15 0 1.680 1.640 1.680 1.690 1.720 108,000 184,060 1.7043 0.163 0.159 0.163 0.164 0.167 1,110,751 0.1657 -2.89%
1997-08-14 0 1.730 - 1.730 1.680 1.730 62,000 104,760 1.6897 0.168 - 0.168 0.163 0.168 637,653 0.1643 2.37%
1997-08-13 0 1.690 - 1.690 1.690 1.700 284,000 481,300 1.6947 0.164 - 0.164 0.164 0.165 2,920,864 0.1648 -0.59%
1997-08-12 0 1.700 1.670 1.730 1.600 1.710 612,000 1,007,780 1.6467 0.165 0.162 0.168 0.156 0.166 6,294,256 0.1601 3.66%
1997-08-11 0 1.640 1.620 1.640 1.550 1.640 1,062,000 1,685,580 1.5872 0.159 0.158 0.159 0.151 0.159 10,922,385 0.1543 6.49%
1997-08-08 0 1.540 1.530 1.550 1.540 1.550 80,000 123,500 1.5438 0.150 0.149 0.151 0.150 0.151 822,779 0.1501 1.32%
1997-08-07 0 1.520 1.520 1.530 1.520 1.530 334,000 509,880 1.5266 0.148 0.148 0.149 0.148 0.149 3,435,100 0.1484 0.66%
1997-08-06 0 1.510 1.510 1.530 1.500 1.510 228,000 343,940 1.5085 0.147 0.147 0.149 0.146 0.147 2,344,919 0.1467 0.00%
1997-08-05 0 1.510 1.510 1.520 1.510 1.520 240,000 362,900 1.5121 0.147 0.147 0.148 0.147 0.148 2,468,336 0.1470 0.67%
1997-08-04 0 1.500 1.500 1.520 1.500 1.500 84,000 126,000 1.5000 0.146 0.146 0.148 0.146 0.146 863,917 0.1458 0.00%
1997-08-01 0 1.500 1.500 1.510 1.500 1.500 112,000 168,000 1.5000 0.146 0.146 0.147 0.146 0.146 1,151,890 0.1458 1.35%
1997-07-31 0 1.480 1.480 1.500 1.480 1.500 252,000 377,960 1.4998 0.144 0.144 0.146 0.144 0.146 2,591,752 0.1458 -1.33%
1997-07-30 0 1.500 1.500 1.510 1.500 1.500 162,000 243,000 1.5000 0.146 0.146 0.147 0.146 0.146 1,666,127 0.1458 0.00%
1997-07-29 0 1.500 1.500 1.510 1.480 1.520 270,000 404,600 1.4985 0.146 0.146 0.147 0.144 0.148 2,776,878 0.1457 -1.32%
1997-07-28 0 1.520 1.470 1.530 1.460 1.520 384,000 576,560 1.5015 0.148 0.143 0.149 0.142 0.148 3,949,337 0.1460 4.83%
1997-07-25 0 1.450 1.450 1.480 1.450 1.450 50,000 72,500 1.4500 0.141 0.141 0.144 0.141 0.141 514,237 0.1410 -1.36%
1997-07-24 0 1.470 - 1.480 1.470 1.470 110,000 161,700 1.4700 0.143 - 0.144 0.143 0.143 1,131,321 0.1429 -0.68%
1997-07-23 0 1.480 1.460 1.480 1.480 1.520 580,000 880,400 1.5179 0.144 0.142 0.144 0.144 0.148 5,965,144 0.1476 -2.63%
1997-07-22 0 1.520 1.480 1.520 1.520 1.520 150,000 228,000 1.5200 0.148 0.144 0.148 0.148 0.148 1,542,710 0.1478 0.00%
1997-07-21 0 1.520 - 1.520 1.500 1.530 82,000 123,960 1.5117 0.148 - 0.148 0.146 0.149 843,348 0.1470 2.01%
1997-07-18 0 1.490 1.490 1.500 1.480 1.500 392,000 586,100 1.4952 0.145 0.145 0.146 0.144 0.146 4,031,615 0.1454 -0.67%
1997-07-17 0 1.500 1.470 - 1.470 1.500 116,000 172,800 1.4897 0.146 0.143 - 0.143 0.146 1,193,029 0.1448 2.04%
1997-07-16 0 1.470 1.470 1.520 1.470 1.480 110,000 162,100 1.4736 0.143 0.143 0.148 0.143 0.144 1,131,321 0.1433 1.38%
1997-07-15 0 1.450 1.450 - - - 0 0 - 0.141 0.141 - - - 0 - 0.35%
1997-07-14 0 1.500 1.470 1.510 1.500 1.520 450,000 679,400 1.5098 0.140 0.138 0.141 0.140 0.142 4,804,287 0.1414 0.00%
1997-07-11 0 1.500 1.480 1.510 1.470 1.500 190,000 285,940 1.5049 0.140 0.139 0.141 0.138 0.140 2,028,477 0.1410 2.04%
1997-07-10 0 1.470 1.470 - 1.470 1.480 200,000 297,900 1.4895 0.138 0.138 - 0.138 0.139 2,135,238 0.1395 -0.68%
1997-07-09 0 1.480 1.480 1.520 - - 100,000 150,000 1.5000 0.139 0.139 0.142 - - 1,067,619 0.1405 0.68%
1997-07-08 0 1.470 1.460 1.510 1.470 1.470 100,000 147,000 1.4700 0.138 0.137 0.141 0.138 0.138 1,067,619 0.1377 0.00%
1997-07-07 0 1.470 1.470 - - - 100,000 150,000 1.5000 0.138 0.138 - - - 1,067,619 0.1405 0.00%
1997-07-04 0 1.470 1.470 1.500 1.470 1.500 26,000 38,820 1.4931 0.138 0.138 0.140 0.138 0.140 277,581 0.1399 -4.55%
1997-07-03 0 1.540 1.460 1.540 1.460 1.540 138,000 202,120 1.4646 0.144 0.137 0.144 0.137 0.144 1,473,315 0.1372 4.76%
1997-06-27 0 1.470 1.450 - 1.440 1.480 356,000 519,540 1.4594 0.138 0.136 - 0.135 0.139 3,800,724 0.1367 0.68%
1997-06-26 0 1.460 1.460 1.470 1.450 1.460 180,000 262,000 1.4556 0.137 0.137 0.138 0.136 0.137 1,921,715 0.1363 0.00%
1997-06-25 0 1.460 1.450 1.470 1.460 1.460 266,000 388,360 1.4600 0.137 0.136 0.138 0.137 0.137 2,839,867 0.1368 0.69%
1997-06-24 0 1.450 1.450 1.500 1.450 1.450 10,000 14,500 1.4500 0.136 0.136 0.140 0.136 0.136 106,762 0.1358 -0.68%
1997-06-23 0 1.460 1.460 1.470 1.460 1.470 150,000 220,000 1.4667 0.137 0.137 0.138 0.137 0.138 1,601,429 0.1374 -1.35%
1997-06-20 0 1.480 1.470 1.480 1.480 1.480 20,000 29,600 1.4800 0.139 0.138 0.139 0.139 0.139 213,524 0.1386 -1.33%
1997-06-19 0 1.500 1.470 1.500 1.470 1.500 320,000 472,020 1.4751 0.140 0.138 0.140 0.138 0.140 3,416,382 0.1382 2.04%
1997-06-18 0 1.470 1.460 1.480 1.470 1.470 200,000 294,000 1.4700 0.138 0.137 0.139 0.138 0.138 2,135,238 0.1377 -0.68%
1997-06-17 0 1.480 1.460 1.480 1.480 1.480 200,000 296,000 1.4800 0.139 0.137 0.139 0.139 0.139 2,135,238 0.1386 1.37%
1997-06-16 0 1.460 1.460 1.480 1.460 1.460 440,000 642,400 1.4600 0.137 0.137 0.139 0.137 0.137 4,697,525 0.1368 0.00%
1997-06-13 0 1.460 1.460 1.500 1.450 1.470 410,000 599,400 1.4620 0.137 0.137 0.140 0.136 0.138 4,377,239 0.1369 -2.67%
1997-06-12 0 1.500 1.450 1.520 1.460 1.520 280,000 416,000 1.4857 0.140 0.136 0.142 0.137 0.142 2,989,334 0.1392 2.74%
1997-06-11 0 1.460 1.450 1.500 1.460 1.470 120,000 176,200 1.4683 0.137 0.136 0.140 0.137 0.138 1,281,143 0.1375 -1.35%
1997-06-10 0 1.480 1.450 1.500 1.480 1.480 140,000 207,200 1.4800 0.139 0.136 0.140 0.139 0.139 1,494,667 0.1386 -1.33%
1997-06-06 0 1.500 1.480 1.530 1.500 1.500 116,000 174,000 1.5000 0.140 0.139 0.143 0.140 0.140 1,238,438 0.1405 0.00%
1997-06-05 0 1.500 1.500 1.510 1.500 1.500 102,000 153,000 1.5000 0.140 0.140 0.141 0.140 0.140 1,088,972 0.1405 0.00%
1997-06-04 0 1.500 1.500 1.510 1.500 1.530 100,000 152,200 1.5220 0.140 0.140 0.141 0.140 0.143 1,067,619 0.1426 -1.96%
1997-06-03 0 1.530 1.510 1.530 1.500 1.540 170,000 259,100 1.5241 0.143 0.141 0.143 0.140 0.144 1,814,953 0.1428 2.00%
1997-06-02 0 1.500 1.500 1.520 1.500 1.510 104,000 156,500 1.5048 0.140 0.140 0.142 0.140 0.141 1,110,324 0.1409 -2.60%
1997-05-30 0 1.540 1.530 1.540 1.510 1.540 128,000 194,220 1.5173 0.144 0.143 0.144 0.141 0.144 1,366,553 0.1421 2.67%
1997-05-29 0 1.500 1.490 1.500 1.500 1.500 80,000 120,000 1.5000 0.140 0.140 0.140 0.140 0.140 854,095 0.1405 0.00%
1997-05-28 0 1.500 1.500 1.510 1.500 1.500 360,000 540,000 1.5000 0.140 0.140 0.141 0.140 0.140 3,843,429 0.1405 0.00%
1997-05-27 0 1.500 1.500 1.510 1.480 1.500 260,000 389,400 1.4977 0.140 0.140 0.141 0.139 0.140 2,775,810 0.1403 1.35%
1997-05-26 0 1.480 1.480 1.500 1.480 1.480 102,000 150,960 1.4800 0.139 0.139 0.140 0.139 0.139 1,088,972 0.1386 -1.33%
1997-05-23 0 1.500 1.480 1.530 1.480 1.500 142,000 212,160 1.4941 0.140 0.139 0.143 0.139 0.140 1,516,019 0.1399 0.67%
1997-05-22 0 1.490 1.490 1.510 - - 0 0 - 0.140 0.140 0.141 - - 0 - 0.00%
1997-05-21 0 1.490 1.480 1.510 1.490 1.490 100,000 149,000 1.4900 0.140 0.139 0.141 0.140 0.140 1,067,619 0.1396 1.36%
1997-05-20 0 1.470 1.470 - 1.470 1.470 120,000 176,400 1.4700 0.138 0.138 - 0.138 0.138 1,281,143 0.1377 0.00%
1997-05-19 0 1.470 1.450 1.520 1.470 1.470 100,000 147,000 1.4700 0.138 0.136 0.142 0.138 0.138 1,067,619 0.1377 -2.65%
1997-05-16 0 1.510 1.470 1.510 1.510 1.540 262,000 399,980 1.5266 0.141 0.138 0.141 0.141 0.144 2,797,162 0.1430 -1.31%
1997-05-15 0 1.530 - 1.530 1.540 1.540 50,000 77,000 1.5400 0.143 - 0.143 0.144 0.144 533,810 0.1442 -0.65%
1997-05-14 0 1.540 1.540 1.600 1.540 1.560 80,000 124,000 1.5500 0.144 0.144 0.150 0.144 0.146 854,095 0.1452 -1.28%
1997-05-13 0 1.560 1.540 1.600 1.560 1.560 22,000 34,320 1.5600 0.146 0.144 0.150 0.146 0.146 234,876 0.1461 1.30%
1997-05-12 0 1.540 1.540 1.580 - - 0 0 - 0.144 0.144 0.148 - - 0 - 0.00%
1997-05-09 0 1.540 1.520 1.560 1.520 1.540 162,000 247,240 1.5262 0.144 0.142 0.146 0.142 0.144 1,729,543 0.1430 2.67%
1997-05-08 0 1.500 1.490 - 1.500 1.500 70,000 105,000 1.5000 0.140 0.140 - 0.140 0.140 747,333 0.1405 1.35%
1997-05-07 0 1.480 1.480 1.500 1.480 1.500 20,000 29,800 1.4900 0.139 0.139 0.140 0.139 0.140 213,524 0.1396 -1.33%
1997-05-06 0 1.500 1.480 - 1.470 1.500 350,000 523,400 1.4954 0.140 0.139 - 0.138 0.140 3,736,667 0.1401 2.04%
1997-05-05 0 1.470 1.470 1.500 1.470 1.470 132,000 194,340 1.4723 0.138 0.138 0.140 0.138 0.138 1,409,257 0.1379 0.00%
1997-05-02 0 1.470 1.470 1.500 1.470 1.470 50,000 73,500 1.4700 0.138 0.138 0.140 0.138 0.138 533,810 0.1377 -2.00%
1997-05-01 0 1.500 1.470 1.500 - - 0 0 - 0.140 0.138 0.140 - - 0 - 0.00%
1997-04-30 0 1.500 1.480 1.510 1.470 1.500 210,000 311,860 1.4850 0.140 0.139 0.141 0.138 0.140 2,242,000 0.1391 2.04%
1997-04-29 0 1.470 1.470 1.500 1.470 1.470 198,000 291,060 1.4700 0.138 0.138 0.140 0.138 0.138 2,113,886 0.1377 0.00%
1997-04-28 0 1.470 1.470 1.500 1.450 1.500 280,000 413,500 1.4768 0.138 0.138 0.140 0.136 0.140 2,989,334 0.1383 1.38%
1997-04-25 0 1.450 1.450 1.470 1.450 1.470 190,000 276,300 1.4542 0.136 0.136 0.138 0.136 0.138 2,028,477 0.1362 0.00%
1997-04-24 0 1.450 1.450 1.480 - - 0 0 - 0.136 0.136 0.139 - - 0 - 0.00%
1997-04-23 0 1.450 1.450 1.500 1.450 1.450 252,000 365,400 1.4500 0.136 0.136 0.140 0.136 0.136 2,690,400 0.1358 0.00%
1997-04-22 0 1.450 1.450 1.500 1.450 1.450 30,000 43,500 1.4500 0.136 0.136 0.140 0.136 0.136 320,286 0.1358 -0.68%
1997-04-21 0 1.460 1.450 1.500 - - 0 0 - 0.137 0.136 0.140 - - 0 - 0.00%
1997-04-18 0 1.460 1.460 1.500 1.460 1.460 50,000 73,000 1.4600 0.137 0.137 0.140 0.137 0.137 533,810 0.1368 -0.68%
1997-04-17 0 1.470 1.470 1.500 1.470 1.470 30,000 44,100 1.4700 0.138 0.138 0.140 0.138 0.138 320,286 0.1377 -1.34%
1997-04-16 0 1.490 1.450 1.490 1.500 1.500 2,000 3,000 1.5000 0.140 0.136 0.140 0.140 0.140 21,352 0.1405 4.20%
1997-04-15 0 1.430 1.430 1.450 1.430 1.430 120,000 171,600 1.4300 0.134 0.134 0.136 0.134 0.134 1,281,143 0.1339 0.70%
1997-04-14 0 1.420 1.410 1.450 1.420 1.420 80,000 113,600 1.4200 0.133 0.132 0.136 0.133 0.133 854,095 0.1330 -2.07%
1997-04-11 0 1.450 1.450 1.500 1.450 1.450 70,000 101,500 1.4500 0.136 0.136 0.140 0.136 0.136 747,333 0.1358 -1.36%
1997-04-10 0 1.470 1.470 1.500 1.470 1.470 50,000 73,500 1.4700 0.138 0.138 0.140 0.138 0.138 533,810 0.1377 -1.34%
1997-04-09 0 1.490 1.460 1.500 - - 0 0 - 0.140 0.137 0.140 - - 0 - 0.00%
1997-04-08 0 1.490 1.480 1.500 1.490 1.490 110,000 163,900 1.4900 0.140 0.139 0.140 0.140 0.140 1,174,381 0.1396 0.00%
1997-04-07 0 1.490 1.480 1.490 1.490 1.490 20,000 29,800 1.4900 0.140 0.139 0.140 0.140 0.140 213,524 0.1396 -0.67%
1997-04-04 0 1.500 1.450 1.500 1.500 1.500 2,000 3,000 1.5000 0.140 0.136 0.140 0.140 0.140 21,352 0.1405 0.00%
1997-04-03 0 1.500 1.480 1.500 1.490 1.500 208,000 311,900 1.4995 0.140 0.139 0.140 0.140 0.140 2,220,648 0.1405 0.00%
1997-04-02 0 1.500 1.480 1.510 1.500 1.500 526,000 789,000 1.5000 0.140 0.139 0.141 0.140 0.140 5,615,677 0.1405 0.00%
1997-04-01 0 1.500 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1997-03-27 0 1.500 1.480 1.500 1.500 1.500 300,000 450,000 1.5000 0.140 0.139 0.140 0.140 0.140 3,202,858 0.1405 0.00%
1997-03-26 0 1.500 1.460 1.500 - - 0 0 - 0.140 0.137 0.140 - - 0 - 0.00%
1997-03-25 0 1.500 1.490 1.500 1.490 1.510 850,000 1,275,800 1.5009 0.140 0.140 0.140 0.140 0.141 9,074,763 0.1406 0.00%
1997-03-24 0 1.500 1.490 1.500 1.500 1.500 100,000 150,000 1.5000 0.140 0.140 0.140 0.140 0.140 1,067,619 0.1405 0.00%
1997-03-21 0 1.500 1.500 1.530 1.500 1.500 240,000 360,000 1.5000 0.140 0.140 0.143 0.140 0.140 2,562,286 0.1405 1.35%
1997-03-20 0 1.480 1.460 1.500 1.480 1.500 300,000 447,000 1.4900 0.139 0.137 0.140 0.139 0.140 3,202,858 0.1396 -1.33%
1997-03-19 0 1.500 1.500 1.510 1.500 1.500 310,000 465,000 1.5000 0.140 0.140 0.141 0.140 0.140 3,309,620 0.1405 1.35%
1997-03-18 0 1.480 1.480 1.530 1.480 1.510 416,000 625,060 1.5025 0.139 0.139 0.143 0.139 0.141 4,441,296 0.1407 -1.99%
1997-03-17 0 1.510 1.510 1.530 1.500 1.510 142,000 213,920 1.5065 0.141 0.141 0.143 0.140 0.141 1,516,019 0.1411 0.67%
1997-03-14 0 1.500 1.490 1.540 1.480 1.500 160,000 237,800 1.4863 0.140 0.140 0.144 0.139 0.140 1,708,191 0.1392 1.35%
1997-03-13 0 1.480 1.480 1.520 1.480 1.490 132,000 196,560 1.4891 0.139 0.139 0.142 0.139 0.140 1,409,257 0.1395 -1.33%
1997-03-12 0 1.500 1.500 1.530 1.500 1.510 380,000 570,800 1.5021 0.140 0.140 0.143 0.140 0.141 4,056,953 0.1407 -0.66%
1997-03-11 0 1.510 1.500 - 1.480 1.520 1,152,000 1,664,300 1.4447 0.141 0.140 - 0.139 0.142 12,298,973 0.1353 2.72%
1997-03-10 0 1.470 1.460 1.470 1.450 1.470 680,000 995,700 1.4643 0.138 0.137 0.138 0.136 0.138 7,259,811 0.1372 1.38%
1997-03-07 0 1.450 1.430 1.450 1.450 1.450 570,000 826,500 1.4500 0.136 0.134 0.136 0.136 0.136 6,085,430 0.1358 1.40%
1997-03-06 0 1.430 1.430 1.450 1.430 1.450 208,000 300,920 1.4467 0.134 0.134 0.136 0.134 0.136 2,220,648 0.1355 0.00%
1997-03-05 0 1.430 1.420 1.430 1.420 1.430 170,000 242,400 1.4259 0.134 0.133 0.134 0.133 0.134 1,814,953 0.1336 -0.69%
1997-03-04 0 1.440 1.440 1.450 1.440 1.450 114,000 165,160 1.4488 0.135 0.135 0.136 0.135 0.136 1,217,086 0.1357 0.00%
1997-03-03 0 1.440 1.430 1.440 1.410 1.450 440,000 633,500 1.4398 0.135 0.134 0.135 0.132 0.136 4,697,525 0.1349 2.13%
1997-02-28 0 1.410 1.410 1.430 1.410 1.440 676,000 965,660 1.4285 0.132 0.132 0.134 0.132 0.135 7,217,106 0.1338 -0.70%
1997-02-27 0 1.420 1.400 1.460 1.420 1.420 60,000 85,200 1.4200 0.133 0.131 0.137 0.133 0.133 640,572 0.1330 1.43%
1997-02-26 0 1.400 1.440 - - - 0 0 - 0.131 0.135 - - - 0 - 0.00%
1997-02-25 0 1.400 1.400 - 1.400 1.400 30,000 42,000 1.4000 0.131 0.131 - 0.131 0.131 320,286 0.1311 0.00%
1997-02-24 0 1.400 1.400 1.440 - - 0 0 - 0.131 0.131 0.135 - - 0 - 0.00%
1997-02-21 0 1.400 1.400 1.440 1.400 1.440 100,000 140,800 1.4080 0.131 0.131 0.135 0.131 0.135 1,067,619 0.1319 0.00%
1997-02-20 0 1.400 1.400 1.440 1.400 1.400 10,000 14,000 1.4000 0.131 0.131 0.135 0.131 0.131 106,762 0.1311 -2.78%
1997-02-19 0 1.440 1.400 1.440 1.440 1.440 80,000 115,200 1.4400 0.135 0.131 0.135 0.135 0.135 854,095 0.1349 2.86%
1997-02-18 0 1.400 1.400 1.440 1.400 1.400 422,000 590,800 1.4000 0.131 0.131 0.135 0.131 0.131 4,505,353 0.1311 -2.78%
1997-02-17 0 1.440 1.400 1.460 1.430 1.440 160,000 229,100 1.4319 0.135 0.131 0.137 0.134 0.135 1,708,191 0.1341 1.41%
1997-02-14 0 1.420 - 1.450 - - 0 0 - 0.133 - 0.136 - - 0 - 0.00%
1997-02-13 0 1.420 - 1.440 1.420 1.420 20,000 28,400 1.4200 0.133 - 0.135 0.133 0.133 213,524 0.1330 0.00%
1997-02-12 0 1.420 - 1.450 1.420 1.420 10,000 14,200 1.4200 0.133 - 0.136 0.133 0.133 106,762 0.1330 -0.70%
1997-02-11 0 1.430 1.390 1.440 1.430 1.430 30,000 42,900 1.4300 0.134 0.130 0.135 0.134 0.134 320,286 0.1339 0.00%
1997-02-10 0 1.430 1.390 1.430 1.390 1.430 106,000 151,340 1.4277 0.134 0.130 0.134 0.130 0.134 1,131,676 0.1337 0.00%
1997-02-05 0 1.430 1.410 1.430 1.430 1.440 170,000 243,260 1.4309 0.134 0.132 0.134 0.134 0.135 1,814,953 0.1340 0.70%
1997-02-04 0 1.420 1.420 1.440 1.420 1.430 90,000 128,500 1.4278 0.133 0.133 0.135 0.133 0.134 960,857 0.1337 -2.07%
1997-02-03 0 1.450 1.430 1.450 1.450 1.450 80,000 116,000 1.4500 0.136 0.134 0.136 0.136 0.136 854,095 0.1358 1.40%
1997-01-31 0 1.430 1.430 1.440 1.400 1.430 190,400 271,036 1.4235 0.134 0.134 0.135 0.131 0.134 2,032,747 0.1333 2.14%
1997-01-30 0 1.400 1.400 1.420 1.400 1.420 66,000 93,400 1.4152 0.131 0.131 0.133 0.131 0.133 704,629 0.1326 -1.41%
1997-01-29 0 1.420 1.410 - 1.410 1.450 700,000 995,000 1.4214 0.133 0.132 - 0.132 0.136 7,473,335 0.1331 -1.39%
1997-01-28 0 1.440 1.440 1.450 1.440 1.460 100,000 145,000 1.4500 0.135 0.135 0.136 0.135 0.137 1,067,619 0.1358 -1.37%
1997-01-27 0 1.460 1.450 1.460 1.450 1.460 532,000 774,380 1.4556 0.137 0.136 0.137 0.136 0.137 5,679,734 0.1363 0.00%
1997-01-24 0 1.460 1.460 1.480 1.460 1.480 36,000 52,920 1.4700 0.137 0.137 0.139 0.137 0.139 384,343 0.1377 -2.01%
1997-01-23 0 1.490 1.450 1.490 1.450 1.490 80,000 118,300 1.4788 0.140 0.136 0.140 0.136 0.140 854,095 0.1385 2.76%
1997-01-22 0 1.450 1.450 1.460 - - 0 0 - 0.136 0.136 0.137 - - 0 - 0.00%
1997-01-21 0 1.450 1.450 - 1.450 1.450 252,000 365,400 1.4500 0.136 0.136 - 0.136 0.136 2,690,400 0.1358 0.00%
1997-01-20 0 1.450 1.450 1.490 1.450 1.450 30,000 43,500 1.4500 0.136 0.136 0.140 0.136 0.136 320,286 0.1358 -2.68%
1997-01-17 0 1.490 1.490 1.500 1.490 1.490 30,000 44,700 1.4900 0.140 0.140 0.140 0.140 0.140 320,286 0.1396 0.00%
1997-01-16 0 1.490 1.490 1.500 1.480 1.510 136,000 205,200 1.5088 0.140 0.140 0.140 0.139 0.141 1,451,962 0.1413 -1.32%
1997-01-15 0 1.510 1.480 1.530 1.510 1.520 84,000 127,120 1.5133 0.141 0.139 0.143 0.141 0.142 896,800 0.1417 0.00%
1997-01-14 0 1.510 1.510 1.550 - - 30,000 45,300 1.5100 0.141 0.141 0.145 - - 320,286 0.1414 0.00%
1997-01-13 0 1.510 1.510 1.540 1.500 1.510 130,000 195,200 1.5015 0.141 0.141 0.144 0.140 0.141 1,387,905 0.1406 1.34%
1997-01-10 0 1.490 1.490 1.500 1.490 1.500 670,000 1,003,300 1.4975 0.140 0.140 0.140 0.140 0.140 7,153,049 0.1403 -3.25%
1997-01-09 0 1.540 - 1.570 1.540 1.560 70,000 108,600 1.5514 0.144 - 0.147 0.144 0.146 747,333 0.1453 -1.91%
1997-01-08 0 1.570 1.520 1.570 1.540 1.570 160,000 247,840 1.5490 0.147 0.142 0.147 0.144 0.147 1,708,191 0.1451 1.95%
1997-01-07 0 1.540 1.530 1.560 1.510 1.540 98,000 149,420 1.5247 0.144 0.143 0.146 0.141 0.144 1,046,267 0.1428 2.67%
1997-01-06 0 1.500 1.500 1.580 1.500 1.500 100,000 150,000 1.5000 0.140 0.140 0.148 0.140 0.140 1,067,619 0.1405 -6.25%
1997-01-03 0 1.600 - 1.600 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1997-01-02 0 1.600 1.560 1.600 - - 0 0 - 0.150 0.146 0.150 - - 0 - -2.44%
1996-12-31 0 1.640 1.640 - 1.520 1.590 170,000 264,700 1.5571 0.154 0.154 - 0.142 0.149 1,814,953 0.1458 3.80%
1996-12-30 0 1.580 1.500 - 1.510 1.580 310,000 473,700 1.5281 0.148 0.140 - 0.141 0.148 3,309,620 0.1431 5.33%
1996-12-27 0 1.500 1.500 1.510 1.500 1.510 180,000 271,100 1.5061 0.140 0.140 0.141 0.140 0.141 1,921,715 0.1411 0.00%
1996-12-24 0 1.500 1.500 - 1.460 1.500 380,000 557,400 1.4668 0.140 0.140 - 0.137 0.140 4,056,953 0.1374 3.45%
1996-12-23 0 1.450 1.450 1.460 1.450 1.450 202,000 292,900 1.4500 0.136 0.136 0.137 0.136 0.136 2,156,591 0.1358 -1.36%
1996-12-20 0 1.470 1.470 1.520 1.450 1.470 146,000 212,300 1.4541 0.138 0.138 0.142 0.136 0.138 1,558,724 0.1362 -0.68%
1996-12-19 0 1.480 1.450 1.480 1.480 1.480 50,000 74,000 1.4800 0.139 0.136 0.139 0.139 0.139 533,810 0.1386 -1.33%
1996-12-18 0 1.500 - 1.510 - - 0 0 - 0.140 - 0.141 - - 0 - 0.00%
1996-12-17 0 1.500 - 1.520 1.500 1.500 100,000 150,000 1.5000 0.140 - 0.142 0.140 0.140 1,067,619 0.1405 -1.32%
1996-12-16 0 1.520 - 1.520 1.520 1.520 150,000 228,000 1.5200 0.142 - 0.142 0.142 0.142 1,601,429 0.1424 0.00%
1996-12-13 0 1.520 1.480 1.530 - - 0 0 - 0.142 0.139 0.143 - - 0 - 0.00%
1996-12-12 0 1.520 - 1.520 - - 0 0 - 0.142 - 0.142 - - 0 - -1.30%
1996-12-11 0 1.540 - 1.550 - - 0 0 - 0.144 - 0.145 - - 0 - 0.00%
1996-12-10 0 1.540 1.540 1.550 1.520 1.540 214,000 327,220 1.5291 0.144 0.144 0.145 0.142 0.144 2,284,705 0.1432 1.32%
1996-12-09 0 1.520 1.520 1.540 1.500 1.500 26,000 39,000 1.5000 0.142 0.142 0.144 0.140 0.140 277,581 0.1405 0.00%
1996-12-06 0 1.520 - 1.520 1.520 1.520 314,000 477,280 1.5200 0.142 - 0.142 0.142 0.142 3,352,324 0.1424 -1.94%
1996-12-05 0 1.550 1.530 1.550 1.520 1.550 84,000 128,460 1.5293 0.145 0.143 0.145 0.142 0.145 896,800 0.1432 1.31%
1996-12-04 0 1.530 1.520 1.550 1.520 1.530 170,000 259,300 1.5253 0.143 0.142 0.145 0.142 0.143 1,814,953 0.1429 -1.29%
1996-12-03 0 1.550 1.520 1.550 1.550 1.550 306,000 474,300 1.5500 0.145 0.142 0.145 0.145 0.145 3,266,915 0.1452 -0.64%
1996-12-02 0 1.560 1.550 1.570 1.550 1.570 280,000 436,540 1.5591 0.146 0.145 0.147 0.145 0.147 2,989,334 0.1460 0.65%
1996-11-29 0 1.550 1.550 1.560 1.550 1.560 102,000 158,600 1.5549 0.145 0.145 0.146 0.145 0.146 1,088,972 0.1456 0.00%
1996-11-28 0 1.550 1.550 1.560 1.550 1.550 722,000 1,119,100 1.5500 0.145 0.145 0.146 0.145 0.145 7,708,211 0.1452 0.00%
1996-11-27 0 1.550 1.550 1.560 1.550 1.550 866,400 1,342,900 1.5500 0.145 0.145 0.146 0.145 0.145 9,249,853 0.1452 -1.90%
1996-11-26 0 1.580 1.580 1.590 1.580 1.580 38,000 60,040 1.5800 0.148 0.148 0.149 0.148 0.148 405,695 0.1480 0.00%
1996-11-25 0 1.580 1.580 1.590 1.580 1.590 126,000 199,580 1.5840 0.148 0.148 0.149 0.148 0.149 1,345,200 0.1484 -1.25%
1996-11-22 0 1.600 1.600 1.610 1.600 1.600 290,000 464,000 1.6000 0.150 0.150 0.151 0.150 0.150 3,096,096 0.1499 0.00%
1996-11-21 0 1.600 1.590 1.610 1.600 1.600 90,000 144,000 1.6000 0.150 0.149 0.151 0.150 0.150 960,857 0.1499 1.91%
1996-11-20 0 1.600 1.600 1.620 1.600 1.620 110,000 176,500 1.6045 0.147 0.147 0.149 0.147 0.149 1,196,822 0.1475 0.00%
1996-11-19 0 1.600 1.600 1.620 1.600 1.610 344,000 551,700 1.6038 0.147 0.147 0.149 0.147 0.148 3,742,787 0.1474 0.63%
1996-11-18 0 1.590 1.590 1.620 1.580 1.620 202,000 322,380 1.5959 0.146 0.146 0.149 0.145 0.149 2,197,800 0.1467 2.58%
1996-11-15 0 1.550 1.530 1.560 1.530 1.550 80,000 123,400 1.5425 0.142 0.141 0.143 0.141 0.142 870,416 0.1418 1.97%
1996-11-14 0 1.520 1.510 - 1.480 1.520 1,184,000 1,774,680 1.4989 0.140 0.139 - 0.136 0.140 12,882,152 0.1378 2.01%
1996-11-13 0 1.490 1.480 1.500 1.480 1.530 542,000 815,360 1.5044 0.137 0.136 0.138 0.136 0.141 5,897,066 0.1383 -5.70%
1996-11-12 0 1.580 1.580 1.610 1.580 1.650 634,000 1,031,100 1.6263 0.145 0.145 0.148 0.145 0.152 6,898,044 0.1495 -5.39%
1996-11-11 0 1.670 1.620 1.670 1.650 1.700 204,000 343,820 1.6854 0.153 0.149 0.153 0.152 0.156 2,219,560 0.1549 -2.34%
1996-11-08 0 1.710 1.710 1.720 1.680 1.710 844,000 1,437,020 1.7026 0.157 0.157 0.158 0.154 0.157 9,182,885 0.1565 -0.58%
1996-11-07 0 1.720 1.710 1.720 1.680 1.720 1,470,000 2,516,400 1.7118 0.158 0.157 0.158 0.154 0.158 15,993,888 0.1573 0.00%
1996-11-06 0 1.720 1.710 1.720 1.650 1.720 786,000 1,315,020 1.6731 0.158 0.157 0.158 0.152 0.158 8,551,834 0.1538 4.88%
1996-11-05 0 1.640 1.640 1.650 1.640 1.650 476,000 784,100 1.6473 0.151 0.151 0.152 0.151 0.152 5,178,973 0.1514 0.00%
1996-11-04 0 1.640 1.630 1.640 1.640 1.650 810,000 1,335,200 1.6484 0.151 0.150 0.151 0.151 0.152 8,812,959 0.1515 0.61%
1996-11-01 0 1.630 1.630 1.640 1.620 1.640 248,000 404,800 1.6323 0.150 0.150 0.151 0.149 0.151 2,698,289 0.1500 0.62%
1996-10-31 0 1.620 1.610 1.630 1.620 1.650 562,000 919,040 1.6353 0.149 0.148 0.150 0.149 0.152 6,114,670 0.1503 -1.82%
1996-10-30 0 1.650 1.630 1.650 1.560 1.650 740,000 1,184,500 1.6007 0.152 0.150 0.152 0.143 0.152 8,051,345 0.1471 6.45%
1996-10-29 0 1.550 1.500 - 1.500 1.550 468,000 703,500 1.5032 0.142 0.138 - 0.138 0.142 5,091,932 0.1382 3.33%
1996-10-28 0 1.500 1.500 1.510 1.500 1.500 232,000 348,000 1.5000 0.138 0.138 0.139 0.138 0.138 2,524,205 0.1379 0.67%
1996-10-25 0 1.490 1.490 1.500 1.490 1.490 20,000 29,800 1.4900 0.137 0.137 0.138 0.137 0.137 217,604 0.1369 -0.67%
1996-10-24 0 1.500 1.490 1.500 1.500 1.500 30,000 45,000 1.5000 0.138 0.137 0.138 0.138 0.138 326,406 0.1379 0.67%
1996-10-23 0 1.490 1.490 1.500 1.490 1.490 180,000 268,200 1.4900 0.137 0.137 0.138 0.137 0.137 1,958,435 0.1369 -0.67%
1996-10-22 0 1.500 1.490 1.500 1.490 1.500 532,000 793,500 1.4915 0.138 0.137 0.138 0.137 0.138 5,788,264 0.1371 0.00%
1996-10-18 0 1.500 1.490 1.500 1.490 1.500 404,000 602,400 1.4911 0.138 0.137 0.138 0.137 0.138 4,395,599 0.1370 0.67%
1996-10-17 0 1.490 1.490 1.500 1.490 1.490 52,000 77,480 1.4900 0.137 0.137 0.138 0.137 0.137 565,770 0.1369 0.00%
1996-10-16 0 1.490 1.490 1.500 1.490 1.500 516,000 769,840 1.4919 0.137 0.137 0.138 0.137 0.138 5,614,181 0.1371 0.00%
1996-10-15 0 1.490 1.490 1.500 1.490 1.500 728,000 1,086,500 1.4924 0.137 0.137 0.138 0.137 0.138 7,920,783 0.1372 0.00%
1996-10-14 0 1.490 1.490 1.500 1.460 1.500 720,000 1,072,000 1.4889 0.137 0.137 0.138 0.134 0.138 7,833,741 0.1368 2.05%
1996-10-11 0 1.460 1.460 1.470 1.460 1.520 382,000 575,140 1.5056 0.134 0.134 0.135 0.134 0.140 4,156,235 0.1384 -3.95%
1996-10-10 0 1.520 1.520 1.540 1.520 1.550 120,000 184,920 1.5410 0.140 0.140 0.142 0.140 0.142 1,305,624 0.1416 -1.94%
1996-10-09 0 1.550 1.540 1.550 1.540 1.550 226,000 349,220 1.5452 0.142 0.142 0.142 0.142 0.142 2,458,924 0.1420 -1.90%
1996-10-08 0 1.580 1.570 1.580 1.560 1.600 584,000 919,500 1.5745 0.145 0.144 0.145 0.143 0.147 6,354,034 0.1447 1.28%
1996-10-07 0 1.560 1.550 1.560 1.510 1.570 1,618,000 2,513,080 1.5532 0.143 0.142 0.143 0.139 0.144 17,604,157 0.1428 6.12%
1996-10-04 0 1.470 1.450 1.470 1.430 1.470 496,000 713,380 1.4383 0.135 0.133 0.135 0.131 0.135 5,396,577 0.1322 3.52%
1996-10-03 0 1.420 1.400 1.420 1.400 1.430 118,000 168,240 1.4258 0.131 0.129 0.131 0.129 0.131 1,283,863 0.1310 -1.39%
1996-10-02 0 1.440 1.420 1.450 1.410 1.460 126,000 181,860 1.4433 0.132 0.131 0.133 0.130 0.134 1,370,905 0.1327 -0.69%
1996-10-01 0 1.450 1.430 - 1.340 1.450 1,322,000 1,807,060 1.3669 0.133 0.131 - 0.123 0.133 14,383,619 0.1256 3.57%
1996-09-30 0 1.400 1.400 1.420 1.400 1.540 1,510,000 2,192,900 1.4523 0.129 0.129 0.131 0.129 0.142 16,429,096 0.1335 -9.09%
1996-09-27 0 1.540 1.540 1.550 1.500 1.570 1,126,000 1,728,880 1.5354 0.142 0.142 0.142 0.138 0.144 12,251,101 0.1411 1.32%
1996-09-26 0 1.520 1.520 1.530 1.440 1.540 1,406,000 2,090,020 1.4865 0.140 0.140 0.141 0.132 0.142 15,297,555 0.1366 8.57%
1996-09-25 0 1.400 1.400 1.470 1.350 1.450 1,070,000 1,486,140 1.3889 0.129 0.129 0.135 0.124 0.133 11,641,810 0.1277 5.26%
1996-09-24 0 1.330 1.330 1.350 1.330 1.340 796,000 1,059,840 1.3315 0.122 0.122 0.124 0.122 0.123 8,660,636 0.1224 0.00%
1996-09-23 0 1.330 1.330 1.350 1.330 1.340 586,000 781,780 1.3341 0.122 0.122 0.124 0.122 0.123 6,375,795 0.1226 0.00%
1996-09-20 0 1.330 1.330 1.340 1.300 1.350 2,692,000 3,585,700 1.3320 0.122 0.122 0.123 0.119 0.124 29,289,487 0.1224 3.91%
1996-09-19 0 1.280 1.260 1.300 1.220 1.280 688,000 862,080 1.2530 0.118 0.116 0.119 0.112 0.118 7,485,575 0.1152 6.67%
1996-09-18 0 1.200 1.200 1.230 1.190 1.210 480,000 578,000 1.2042 0.110 0.110 0.113 0.109 0.111 5,222,494 0.1107 0.00%
1996-09-17 0 1.200 1.190 1.210 1.140 1.210 1,570,000 1,847,040 1.1765 0.110 0.109 0.111 0.105 0.111 17,081,908 0.1081 5.26%
1996-09-16 0 1.140 1.110 1.150 1.100 1.140 918,000 1,017,640 1.1085 0.105 0.102 0.106 0.101 0.105 9,988,020 0.1019 4.59%
1996-09-13 0 1.090 1.090 1.120 1.090 1.090 9,690,000 10,178,100 1.0504 0.100 0.100 0.103 0.100 0.100 105,429,098 0.0965 0.00%
1996-09-12 0 1.090 1.090 1.100 1.090 1.090 50,000 54,500 1.0900 0.100 0.100 0.101 0.100 0.100 544,010 0.1002 0.00%
1996-09-11 0 1.090 1.080 1.090 1.080 1.100 470,000 514,100 1.0938 0.100 0.099 0.100 0.099 0.101 5,113,692 0.1005 -0.91%
1996-09-10 0 1.100 1.090 1.100 1.090 1.100 130,000 142,000 1.0923 0.101 0.100 0.101 0.100 0.101 1,414,425 0.1004 0.92%
1996-09-09 0 1.090 1.090 1.110 1.090 1.090 306,000 333,540 1.0900 0.100 0.100 0.102 0.100 0.100 3,329,340 0.1002 0.93%
1996-09-06 0 1.080 1.080 1.100 1.080 1.080 150,000 162,000 1.0800 0.099 0.099 0.101 0.099 0.099 1,632,029 0.0993 0.00%
1996-09-05 0 1.080 1.080 1.090 1.080 1.080 100,000 108,000 1.0800 0.099 0.099 0.100 0.099 0.099 1,088,020 0.0993 -0.92%
1996-09-04 0 1.090 1.080 1.090 1.080 1.090 420,000 453,900 1.0807 0.100 0.099 0.100 0.099 0.100 4,569,682 0.0993 0.00%
1996-09-03 0 1.090 1.090 1.100 1.090 1.090 90,000 98,100 1.0900 0.100 0.100 0.101 0.100 0.100 979,218 0.1002 0.93%
1996-09-02 0 1.080 1.080 1.120 1.080 1.080 100,000 108,000 1.0800 0.099 0.099 0.103 0.099 0.099 1,088,020 0.0993 0.93%
1996-08-30 0 1.070 1.070 1.100 1.070 1.070 20,000 21,400 1.0700 0.098 0.098 0.101 0.098 0.098 217,604 0.0983 0.00%
1996-08-29 0 1.070 1.070 1.100 1.070 1.080 426,000 460,060 1.0800 0.098 0.098 0.101 0.098 0.099 4,634,963 0.0993 -0.93%
1996-08-28 0 1.080 1.060 1.080 1.080 1.080 400,000 432,000 1.0800 0.099 0.097 0.099 0.099 0.099 4,352,078 0.0993 0.00%
1996-08-27 0 1.080 1.060 1.080 - - 0 0 - 0.099 0.097 0.099 - - 0 - 0.00%
1996-08-23 0 1.080 1.080 - 1.080 1.080 30,000 32,400 1.0800 0.099 0.099 - 0.099 0.099 326,406 0.0993 0.00%
1996-08-22 0 1.080 1.060 - 1.060 1.080 140,000 150,400 1.0743 0.099 0.097 - 0.097 0.099 1,523,227 0.0987 0.00%
1996-08-21 0 1.080 1.060 - 1.080 1.080 70,000 75,600 1.0800 0.099 0.097 - 0.099 0.099 761,614 0.0993 1.89%
1996-08-20 0 1.060 1.050 1.080 1.060 1.060 40,000 42,400 1.0600 0.097 0.097 0.099 0.097 0.097 435,208 0.0974 0.95%
1996-08-19 0 1.050 1.050 1.080 1.050 1.050 10,000 10,500 1.0500 0.097 0.097 0.099 0.097 0.097 108,802 0.0965 0.00%
1996-08-16 0 1.050 1.050 1.060 - - 0 0 - 0.097 0.097 0.097 - - 0 - 0.00%
1996-08-15 0 1.050 1.050 1.070 1.050 1.050 10,000 10,500 1.0500 0.097 0.097 0.098 0.097 0.097 108,802 0.0965 0.00%
1996-08-14 0 1.050 1.050 1.080 1.050 1.050 100,000 105,000 1.0500 0.097 0.097 0.099 0.097 0.097 1,088,020 0.0965 -0.94%
1996-08-13 0 1.060 1.050 1.080 1.050 1.080 266,000 285,040 1.0716 0.097 0.097 0.099 0.097 0.099 2,894,132 0.0985 0.95%
1996-08-12 0 1.050 1.050 1.070 - - 0 0 - 0.097 0.097 0.098 - - 0 - 0.00%
1996-08-09 0 1.050 1.050 1.060 1.050 1.050 230,000 241,500 1.0500 0.097 0.097 0.097 0.097 0.097 2,502,445 0.0965 0.00%
1996-08-08 0 1.050 1.040 1.050 - - 0 0 - 0.097 0.096 0.097 - - 0 - 0.00%
1996-08-07 0 1.050 1.010 1.060 - - 48,000 49,920 1.0400 0.097 0.093 0.097 - - 522,249 0.0956 0.00%
1996-08-06 0 1.050 1.050 1.070 1.040 1.050 426,000 447,280 1.0500 0.097 0.097 0.098 0.096 0.097 4,634,963 0.0965 0.00%
1996-08-05 0 1.050 1.040 1.060 1.040 1.050 560,000 585,400 1.0454 0.097 0.096 0.097 0.096 0.097 6,092,910 0.0961 0.96%
1996-08-02 0 1.040 1.030 1.060 1.030 1.040 258,000 266,520 1.0330 0.096 0.095 0.097 0.095 0.096 2,807,091 0.0949 1.96%
1996-08-01 0 1.020 1.020 1.030 - - 100,000 105,000 1.0500 0.094 0.094 0.095 - - 1,088,020 0.0965 0.99%
1996-07-31 0 1.040 1.040 1.080 - - 0 0 - 0.093 0.093 0.096 - - 0 - 0.00%
1996-07-30 0 1.040 1.040 1.060 1.030 1.050 172,000 179,380 1.0429 0.093 0.093 0.095 0.092 0.094 1,926,980 0.0931 0.00%
1996-07-29 0 1.040 1.040 1.080 1.040 1.050 172,000 179,880 1.0458 0.093 0.093 0.096 0.093 0.094 1,926,980 0.0933 -0.95%
1996-07-26 0 1.050 - 1.050 1.080 1.080 6,000 6,480 1.0800 0.094 - 0.094 0.096 0.096 67,220 0.0964 -1.87%
1996-07-25 0 1.070 1.050 - - - 0 0 - 0.096 0.094 - - - 0 - 0.00%
1996-07-24 0 1.070 1.060 - 1.070 1.080 300,000 322,500 1.0750 0.096 0.095 - 0.096 0.096 3,361,011 0.0960 -1.83%
1996-07-23 0 1.090 1.080 1.090 1.070 1.090 68,000 73,700 1.0838 0.097 0.096 0.097 0.096 0.097 761,829 0.0967 0.93%
1996-07-22 0 1.080 1.070 1.090 1.080 1.090 520,000 565,300 1.0871 0.096 0.096 0.097 0.096 0.097 5,825,752 0.0970 -0.92%
1996-07-19 0 1.090 1.090 1.110 1.090 1.090 40,000 43,600 1.0900 0.097 0.097 0.099 0.097 0.097 448,135 0.0973 -0.91%
1996-07-18 0 1.100 1.090 1.110 1.090 1.100 110,000 120,600 1.0964 0.098 0.097 0.099 0.097 0.098 1,232,371 0.0979 -0.90%
1996-07-17 0 1.110 1.090 1.120 1.090 1.110 288,000 316,800 1.1000 0.099 0.097 0.100 0.097 0.099 3,226,571 0.0982 2.78%
1996-07-16 0 1.080 1.070 1.090 1.060 1.080 314,000 338,440 1.0778 0.096 0.096 0.097 0.095 0.096 3,517,858 0.0962 0.93%
1996-07-15 0 1.070 1.070 1.080 1.070 1.080 320,000 343,900 1.0747 0.096 0.096 0.096 0.096 0.096 3,585,078 0.0959 0.94%
1996-07-12 0 1.060 1.060 1.090 1.050 1.060 300,000 316,000 1.0533 0.095 0.095 0.097 0.094 0.095 3,361,011 0.0940 0.95%
1996-07-11 0 1.050 1.030 1.090 1.030 1.050 510,000 531,400 1.0420 0.094 0.092 0.097 0.092 0.094 5,713,719 0.0930 1.94%
1996-07-10 0 1.030 1.030 1.040 1.030 1.050 642,000 667,760 1.0401 0.092 0.092 0.093 0.092 0.094 7,192,564 0.0928 -0.96%
1996-07-09 0 1.040 1.040 1.070 1.040 1.060 170,000 179,600 1.0565 0.093 0.093 0.096 0.093 0.095 1,904,573 0.0943 -1.89%
1996-07-08 0 1.060 1.030 1.070 1.040 1.040 80,000 83,800 1.0475 0.095 0.092 0.096 0.093 0.093 896,270 0.0935 0.00%
1996-07-05 0 1.060 1.060 1.080 1.060 1.080 308,000 326,680 1.0606 0.095 0.095 0.096 0.095 0.096 3,450,638 0.0947 0.95%
1996-07-04 0 1.050 1.050 1.060 1.040 1.050 200,000 209,000 1.0450 0.094 0.094 0.095 0.093 0.094 2,240,674 0.0933 0.96%
1996-07-03 0 1.040 1.040 1.060 1.040 1.040 110,000 114,400 1.0400 0.093 0.093 0.095 0.093 0.093 1,232,371 0.0928 0.00%
1996-07-02 0 1.040 1.040 1.070 1.040 1.050 150,000 156,500 1.0433 0.093 0.093 0.096 0.093 0.094 1,680,506 0.0931 -0.95%
1996-07-01 0 1.050 1.040 - 1.050 1.060 70,000 74,100 1.0586 0.094 0.093 - 0.094 0.095 784,236 0.0945 0.96%
1996-06-28 0 1.040 1.040 1.080 1.040 1.040 30,000 31,200 1.0400 0.093 0.093 0.096 0.093 0.093 336,101 0.0928 0.97%
1996-06-27 0 1.030 1.030 1.050 - - 0 0 - 0.092 0.092 0.094 - - 0 - 0.00%
1996-06-26 0 1.030 1.020 1.050 - - 50,000 51,500 1.0300 0.092 0.091 0.094 - - 560,169 0.0919 0.00%
1996-06-25 0 1.030 1.030 1.040 1.030 1.030 100,000 103,000 1.0300 0.092 0.092 0.093 0.092 0.092 1,120,337 0.0919 -0.96%
1996-06-24 0 1.040 1.030 1.040 1.040 1.040 100,000 104,000 1.0400 0.093 0.092 0.093 0.093 0.093 1,120,337 0.0928 0.97%
1996-06-21 0 1.030 1.030 1.060 1.030 1.040 50,000 51,520 1.0304 0.092 0.092 0.095 0.092 0.093 560,169 0.0920 0.98%
1996-06-19 0 1.020 1.020 1.050 - - 0 0 - 0.091 0.091 0.094 - - 0 - 0.00%
1996-06-18 0 1.020 1.020 1.050 1.020 1.030 610,000 622,340 1.0202 0.091 0.091 0.094 0.091 0.092 6,834,056 0.0911 -0.97%
1996-06-14 0 1.030 1.030 1.050 1.030 1.030 16,000 16,480 1.0300 0.092 0.092 0.094 0.092 0.092 179,254 0.0919 0.00%
1996-06-13 0 1.030 1.030 1.060 1.030 1.030 220,000 226,600 1.0300 0.092 0.092 0.095 0.092 0.092 2,464,741 0.0919 0.00%
1996-06-12 0 1.030 1.020 1.040 1.030 1.030 70,000 72,100 1.0300 0.092 0.091 0.093 0.092 0.092 784,236 0.0919 0.00%
1996-06-11 0 1.030 1.020 1.040 1.020 1.030 130,000 133,400 1.0262 0.092 0.091 0.093 0.091 0.092 1,456,438 0.0916 0.98%
1996-06-10 0 1.020 1.020 1.040 1.020 1.020 314,000 320,280 1.0200 0.091 0.091 0.093 0.091 0.091 3,517,858 0.0910 0.00%
1996-06-07 0 1.020 1.020 1.040 - - 10,000 10,200 1.0200 0.091 0.091 0.093 - - 112,034 0.0910 0.00%
1996-06-06 0 1.020 1.020 1.040 1.020 1.020 122,000 124,440 1.0200 0.091 0.091 0.093 0.091 0.091 1,366,811 0.0910 0.00%
1996-06-05 0 1.020 1.020 1.040 - - 0 0 - 0.091 0.091 0.093 - - 0 - 0.00%
1996-06-04 0 1.020 1.010 - - - 0 0 - 0.091 0.090 - - - 0 - 0.00%
1996-06-03 0 1.020 1.020 1.040 1.020 1.040 264,000 272,380 1.0317 0.091 0.091 0.093 0.091 0.093 2,957,690 0.0921 -0.97%
1996-05-31 0 1.030 1.020 - 1.030 1.030 20,000 20,600 1.0300 0.092 0.091 - 0.092 0.092 224,067 0.0919 0.98%
1996-05-30 0 1.020 1.020 - 1.020 1.030 60,000 61,500 1.0250 0.091 0.091 - 0.091 0.092 672,202 0.0915 -0.97%
1996-05-29 0 1.030 1.030 1.080 1.030 1.030 290,000 298,700 1.0300 0.092 0.092 0.096 0.092 0.092 3,248,977 0.0919 0.00%
1996-05-28 0 1.030 1.020 1.070 1.030 1.030 50,000 51,500 1.0300 0.092 0.091 0.096 0.092 0.092 560,169 0.0919 -1.90%
1996-05-27 0 1.050 1.040 1.050 1.050 1.050 300,000 315,000 1.0500 0.094 0.093 0.094 0.094 0.094 3,361,011 0.0937 0.00%
1996-05-24 0 1.050 1.010 1.060 1.050 1.050 80,000 84,000 1.0500 0.094 0.090 0.095 0.094 0.094 896,270 0.0937 0.00%
1996-05-23 0 1.050 1.020 1.060 1.050 1.050 70,000 73,500 1.0500 0.094 0.091 0.095 0.094 0.094 784,236 0.0937 -0.94%
1996-05-22 0 1.060 1.010 1.060 - - 0 0 - 0.095 0.090 0.095 - - 0 - 0.00%
1996-05-21 0 1.060 1.010 1.060 - - 0 0 - 0.095 0.090 0.095 - - 0 - 0.00%
1996-05-20 0 1.060 1.010 1.060 1.050 1.060 40,000 42,300 1.0575 0.095 0.090 0.095 0.094 0.095 448,135 0.0944 0.95%
1996-05-17 0 1.050 1.010 1.050 1.050 1.050 50,000 52,500 1.0500 0.094 0.090 0.094 0.094 0.094 560,169 0.0937 -1.87%
1996-05-16 0 1.070 1.050 1.070 1.070 1.080 78,000 83,960 1.0764 0.096 0.094 0.096 0.096 0.096 873,863 0.0961 -0.93%
1996-05-15 0 1.080 1.050 1.080 1.050 1.080 30,000 31,560 1.0520 0.096 0.094 0.096 0.094 0.096 336,101 0.0939 -0.92%
1996-05-14 0 1.090 1.050 1.090 - - 0 0 - 0.097 0.094 0.097 - - 0 - 0.00%
1996-05-13 0 1.090 1.070 1.100 - - 0 0 - 0.097 0.096 0.098 - - 0 - 0.00%
1996-05-10 0 1.090 1.070 1.090 1.090 1.090 356,000 388,040 1.0900 0.097 0.096 0.097 0.097 0.097 3,988,400 0.0973 0.00%
1996-05-09 0 1.090 1.090 1.110 1.090 1.090 50,000 54,500 1.0900 0.097 0.097 0.099 0.097 0.097 560,169 0.0973 3.81%
1996-05-08 0 1.050 1.050 1.090 1.050 1.050 20,000 21,000 1.0500 0.094 0.094 0.097 0.094 0.094 224,067 0.0937 -0.94%
1996-05-07 0 1.060 1.050 1.070 1.030 1.060 130,000 136,600 1.0508 0.095 0.094 0.096 0.092 0.095 1,456,438 0.0938 0.00%
1996-05-06 0 1.060 1.050 1.070 1.050 1.060 808,000 849,400 1.0512 0.095 0.094 0.096 0.094 0.095 9,052,323 0.0938 0.95%
1996-05-03 0 1.050 1.050 1.070 1.030 1.100 100,000 106,500 1.0650 0.094 0.094 0.096 0.092 0.098 1,120,337 0.0951 0.00%
1996-05-02 0 1.050 1.030 1.050 1.030 1.050 92,000 95,800 1.0413 0.094 0.092 0.094 0.092 0.094 1,030,710 0.0929 1.94%
1996-05-01 0 1.030 1.030 1.050 - - 0 0 - 0.092 0.092 0.094 - - 0 - 0.00%
1996-04-30 0 1.030 1.020 1.030 0.990 1.030 170,000 173,820 1.0225 0.092 0.091 0.092 0.088 0.092 1,904,573 0.0913 4.04%
1996-04-29 0 0.990 0.990 1.020 0.980 0.980 22,000 21,560 0.9800 0.088 0.088 0.091 0.087 0.087 246,474 0.0875 1.02%
1996-04-26 0 0.980 0.980 1.010 0.980 0.980 126,000 123,480 0.9800 0.087 0.087 0.090 0.087 0.087 1,411,625 0.0875 0.00%
1996-04-25 0 0.980 0.980 1.010 - - 0 0 - 0.087 0.087 0.090 - - 0 - 0.00%
1996-04-24 0 0.980 0.970 1.000 - - 0 0 - 0.087 0.087 0.089 - - 0 - 0.00%
1996-04-23 0 0.980 0.970 1.000 0.970 0.980 224,000 217,780 0.9722 0.087 0.087 0.089 0.087 0.087 2,509,555 0.0868 2.08%
1996-04-22 0 0.960 0.960 0.990 0.960 0.960 110,000 105,600 0.9600 0.086 0.086 0.088 0.086 0.086 1,232,371 0.0857 0.00%
1996-04-19 0 0.960 0.960 0.990 0.960 0.960 40,000 38,400 0.9600 0.086 0.086 0.088 0.086 0.086 448,135 0.0857 0.00%
1996-04-18 0 0.960 0.960 0.970 0.960 0.960 344,000 330,240 0.9600 0.086 0.086 0.087 0.086 0.086 3,853,959 0.0857 0.00%
1996-04-17 0 0.960 0.960 0.980 - - 0 0 - 0.086 0.086 0.087 - - 0 - 0.00%
1996-04-16 0 0.960 0.960 0.970 0.960 0.960 180,000 172,800 0.9600 0.086 0.086 0.087 0.086 0.086 2,016,607 0.0857 0.00%
1996-04-15 0 0.960 0.960 0.980 0.960 0.960 172,000 165,120 0.9600 0.086 0.086 0.087 0.086 0.086 1,926,980 0.0857 -2.04%
1996-04-12 0 0.980 0.960 0.990 0.980 0.980 20,000 19,600 0.9800 0.087 0.086 0.088 0.087 0.087 224,067 0.0875 0.00%
1996-04-11 0 0.980 0.960 1.000 - - 0 0 - 0.087 0.086 0.089 - - 0 - 0.00%
1996-04-10 0 0.980 0.970 1.010 - - 0 0 - 0.087 0.087 0.090 - - 0 - 0.00%
1996-04-09 0 0.980 0.960 1.000 - - 0 0 - 0.087 0.086 0.089 - - 0 - 0.00%
1996-04-03 0 0.980 0.960 0.990 0.980 0.980 20,000 19,600 0.9800 0.087 0.086 0.088 0.087 0.087 224,067 0.0875 0.00%
1996-04-02 0 0.980 0.970 0.990 0.980 0.980 30,000 29,400 0.9800 0.087 0.087 0.088 0.087 0.087 336,101 0.0875 0.00%
1996-04-01 0 0.980 0.970 0.990 0.970 0.980 190,000 184,700 0.9721 0.087 0.087 0.088 0.087 0.087 2,128,640 0.0868 2.08%
1996-03-29 0 0.960 0.960 0.970 0.960 0.970 140,000 135,600 0.9686 0.086 0.086 0.087 0.086 0.087 1,568,472 0.0865 -1.03%
1996-03-28 0 0.970 0.950 0.970 0.970 0.970 150,000 145,500 0.9700 0.087 0.085 0.087 0.087 0.087 1,680,506 0.0866 1.04%
1996-03-27 0 0.960 0.960 0.990 0.950 0.960 300,000 286,500 0.9550 0.086 0.086 0.088 0.085 0.086 3,361,011 0.0852 0.00%
1996-03-26 0 0.960 0.960 0.990 0.960 0.960 20,000 19,200 0.9600 0.086 0.086 0.088 0.086 0.086 224,067 0.0857 -3.03%
1996-03-25 0 0.990 0.960 1.000 0.990 0.990 740,000 732,600 0.9900 0.088 0.086 0.089 0.088 0.088 8,290,494 0.0884 0.00%
1996-03-22 0 0.990 0.990 1.000 0.980 0.980 250,000 245,000 0.9800 0.088 0.088 0.089 0.087 0.087 2,800,843 0.0875 3.13%
1996-03-21 0 0.960 0.950 0.980 0.940 0.960 900,000 851,680 0.9463 0.086 0.085 0.087 0.084 0.086 10,083,033 0.0845 2.13%
1996-03-20 0 0.940 0.920 0.950 0.940 0.960 262,000 248,900 0.9500 0.084 0.082 0.085 0.084 0.086 2,935,283 0.0848 -1.05%
1996-03-19 0 0.950 0.950 - 0.880 0.900 354,000 312,720 0.8834 0.085 0.085 - 0.079 0.080 3,965,993 0.0789 9.20%
1996-03-18 0 0.870 0.870 0.890 0.860 0.870 70,000 60,500 0.8643 0.078 0.078 0.079 0.077 0.078 784,236 0.0771 1.16%
1996-03-15 0 0.860 0.860 0.880 0.860 0.880 322,000 278,600 0.8652 0.077 0.077 0.079 0.077 0.079 3,607,485 0.0772 1.18%
1996-03-14 0 0.850 0.830 0.850 - - 0 0 - 0.076 0.074 0.076 - - 0 - 0.00%
1996-03-13 0 0.850 0.830 0.850 - - 0 0 - 0.076 0.074 0.076 - - 0 - -3.41%
1996-03-12 0 0.880 0.890 - - - 0 0 - 0.079 0.079 - - - 0 - 8.64%
1996-03-11 0 0.810 0.810 0.890 0.810 0.810 744,000 602,640 0.8100 0.072 0.072 0.079 0.072 0.072 8,335,307 0.0723 -6.90%
1996-03-08 0 0.870 0.870 0.900 0.870 0.870 10,000 8,700 0.8700 0.078 0.078 0.080 0.078 0.078 112,034 0.0777 0.00%
1996-03-07 0 0.870 0.870 0.890 0.870 0.870 140,000 121,800 0.8700 0.078 0.078 0.079 0.078 0.078 1,568,472 0.0777 -1.14%
1996-03-06 0 0.880 0.870 0.900 - - 0 0 - 0.079 0.078 0.080 - - 0 - 0.00%
1996-03-05 0 0.880 0.870 0.900 - - 0 0 - 0.079 0.078 0.080 - - 0 - 0.00%
1996-03-04 0 0.880 0.860 0.900 - - 0 0 - 0.079 0.077 0.080 - - 0 - 0.00%
1996-03-01 0 0.880 0.880 0.910 0.860 0.880 52,000 45,720 0.8792 0.079 0.079 0.081 0.077 0.079 582,575 0.0785 2.33%
1996-02-29 0 0.860 0.860 0.870 0.860 0.860 1,484,000 1,276,240 0.8600 0.077 0.077 0.078 0.077 0.077 16,625,801 0.0768 0.00%
1996-02-28 0 0.860 0.860 0.880 0.850 0.870 970,600 831,474 0.8567 0.077 0.077 0.079 0.076 0.078 10,873,991 0.0765 1.18%
1996-02-27 0 0.850 0.850 - 0.840 0.850 143,400 121,306 0.8459 0.076 0.076 - 0.075 0.076 1,606,563 0.0755 0.00%
1996-02-26 0 0.850 0.850 0.860 0.850 0.850 70,000 59,500 0.8500 0.076 0.076 0.077 0.076 0.076 784,236 0.0759 0.00%
1996-02-23 0 0.850 0.850 0.860 - - 0 0 - 0.076 0.076 0.077 - - 0 - 0.00%
1996-02-22 0 0.850 0.850 0.890 - - 0 0 - 0.076 0.076 0.079 - - 0 - 0.00%
1996-02-16 0 0.850 0.850 0.880 0.850 0.850 248,000 210,800 0.8500 0.076 0.076 0.079 0.076 0.076 2,778,436 0.0759 0.00%
1996-02-15 0 0.850 0.850 0.880 - - 0 0 - 0.076 0.076 0.079 - - 0 - 0.00%
1996-02-14 0 0.850 0.850 0.880 0.850 0.850 60,000 51,000 0.8500 0.076 0.076 0.079 0.076 0.076 672,202 0.0759 -1.16%
1996-02-13 0 0.860 0.850 0.880 - - 0 0 - 0.077 0.076 0.079 - - 0 - 0.00%
1996-02-12 0 0.860 0.850 0.870 0.860 0.880 130,000 113,520 0.8732 0.077 0.076 0.078 0.077 0.079 1,456,438 0.0779 -2.27%
1996-02-09 0 0.880 0.850 0.880 0.850 0.880 220,000 188,600 0.8573 0.079 0.076 0.079 0.076 0.079 2,464,741 0.0765 3.53%
1996-02-08 0 0.850 0.850 0.880 0.850 0.850 350,000 297,500 0.8500 0.076 0.076 0.079 0.076 0.076 3,921,180 0.0759 0.00%
1996-02-07 0 0.850 0.850 0.880 0.850 0.860 350,000 300,400 0.8583 0.076 0.076 0.079 0.076 0.077 3,921,180 0.0766 0.00%
1996-02-06 0 0.850 0.850 0.870 0.840 0.840 156,000 131,040 0.8400 0.076 0.076 0.078 0.075 0.075 1,747,726 0.0750 1.19%
1996-02-05 0 0.840 0.840 0.890 0.840 0.850 1,390,000 1,169,300 0.8412 0.075 0.075 0.079 0.075 0.076 15,572,684 0.0751 2.44%
1996-02-02 0 0.820 0.820 0.850 0.810 0.860 3,929,000 3,317,800 0.8444 0.073 0.073 0.076 0.072 0.077 44,018,041 0.0754 -1.20%
1996-02-01 0 0.830 0.820 0.830 0.840 0.870 5,672,000 4,822,000 0.8501 0.074 0.073 0.074 0.075 0.078 63,545,515 0.0759 -4.60%
1996-01-31 0 0.870 0.850 0.880 0.870 0.880 250,000 219,600 0.8784 0.078 0.076 0.079 0.078 0.079 2,800,843 0.0784 -3.33%
1996-01-30 0 0.900 0.850 0.900 0.860 0.900 8,948,000 7,611,800 0.8507 0.080 0.076 0.080 0.077 0.080 100,247,755 0.0759 5.88%
1996-01-29 0 0.850 0.830 0.880 - - 0 0 - 0.076 0.074 0.079 - - 0 - 0.00%
1996-01-26 0 0.850 0.830 0.870 0.830 0.850 100,000 84,000 0.8400 0.076 0.074 0.078 0.074 0.076 1,120,337 0.0750 2.41%
1996-01-25 0 0.830 0.830 0.860 0.830 0.850 224,000 188,720 0.8425 0.074 0.074 0.077 0.074 0.076 2,509,555 0.0752 0.00%
1996-01-24 0 0.830 0.830 0.860 0.830 0.830 46,000 38,180 0.8300 0.074 0.074 0.077 0.074 0.074 515,355 0.0741 -5.68%
1996-01-23 0 0.880 - 0.880 0.880 0.890 150,000 133,100 0.8873 0.079 - 0.079 0.079 0.079 1,680,506 0.0792 -1.12%
1996-01-22 0 0.890 0.860 0.900 0.850 0.900 260,000 228,000 0.8769 0.079 0.077 0.080 0.076 0.080 2,912,876 0.0783 7.23%
1996-01-19 0 0.830 0.800 0.830 0.810 0.840 138,000 114,040 0.8264 0.074 0.071 0.074 0.072 0.075 1,546,065 0.0738 5.06%
1996-01-18 0 0.790 0.760 0.790 0.780 0.790 390,000 305,600 0.7836 0.071 0.068 0.071 0.070 0.071 4,369,314 0.0699 1.28%
1996-01-17 0 0.780 0.720 0.780 0.740 0.780 261,000 196,960 0.7546 0.070 0.064 0.070 0.066 0.070 2,924,080 0.0674 5.41%
1996-01-16 0 0.740 0.740 - 0.720 0.750 294,000 214,480 0.7295 0.066 0.066 - 0.064 0.067 3,293,791 0.0651 1.37%
1996-01-15 0 0.730 0.710 0.770 0.730 0.730 650,000 464,500 0.7146 0.065 0.063 0.069 0.065 0.065 7,282,191 0.0638 4.29%
1996-01-12 0 0.700 0.700 0.740 0.690 0.700 686,000 479,980 0.6997 0.062 0.062 0.066 0.062 0.062 7,685,512 0.0625 -4.11%
1996-01-11 0 0.730 0.730 0.740 0.690 0.690 580,000 400,200 0.6900 0.065 0.065 0.066 0.062 0.062 6,497,955 0.0616 4.29%
1996-01-10 0 0.700 0.700 0.730 0.700 0.700 470,000 329,000 0.7000 0.062 0.062 0.065 0.062 0.062 5,265,584 0.0625 -5.41%
1996-01-09 0 0.740 0.700 0.740 0.670 0.740 660,000 463,100 0.7017 0.066 0.062 0.066 0.060 0.066 7,394,224 0.0626 8.82%
1996-01-08 0 0.680 0.680 0.690 0.670 0.680 516,000 349,880 0.6781 0.061 0.061 0.062 0.060 0.061 5,780,939 0.0605 4.62%
1996-01-05 0 0.650 0.650 0.670 0.650 0.670 186,000 123,500 0.6640 0.058 0.058 0.060 0.058 0.060 2,083,827 0.0593 -1.52%
1996-01-04 0 0.660 0.660 0.680 0.650 0.660 278,000 182,700 0.6572 0.059 0.059 0.061 0.058 0.059 3,114,537 0.0587 1.54%
1996-01-03 0 0.650 0.650 0.680 0.650 0.650 150,000 97,500 0.6500 0.058 0.058 0.061 0.058 0.058 1,680,506 0.0580 0.00%
1996-01-02 0 0.650 0.650 0.660 0.630 0.650 276,000 177,400 0.6428 0.058 0.058 0.059 0.056 0.058 3,092,130 0.0574 1.56%
1995-12-29 0 0.640 0.610 0.640 0.650 0.650 10,000 6,500 0.6500 0.057 0.054 0.057 0.058 0.058 112,034 0.0580 1.59%
1995-12-28 0 0.630 0.630 0.640 - - 0 0 - 0.056 0.056 0.057 - - 0 - 1.61%
1995-12-27 0 0.620 0.610 0.620 0.610 0.620 20,000 12,300 0.6150 0.055 0.054 0.055 0.054 0.055 224,067 0.0549 1.64%
1995-12-22 0 0.610 0.610 0.650 - - 0 0 - 0.054 0.054 0.058 - - 0 - 0.00%
1995-12-21 0 0.610 0.610 0.650 0.610 0.610 100,000 61,000 0.6100 0.054 0.054 0.058 0.054 0.054 1,120,337 0.0544 -1.61%
1995-12-20 0 0.620 0.610 0.630 - - 0 0 - 0.055 0.054 0.056 - - 0 - 0.00%
1995-12-19 0 0.620 0.600 0.640 - - 0 0 - 0.055 0.054 0.057 - - 0 - 0.00%
1995-12-18 0 0.620 0.620 0.630 0.610 0.620 260,000 158,700 0.6104 0.055 0.055 0.056 0.054 0.055 2,912,876 0.0545 0.00%
1995-12-15 0 0.620 0.610 0.640 0.620 0.620 344,000 211,780 0.6156 0.055 0.054 0.057 0.055 0.055 3,853,959 0.0550 0.00%
1995-12-14 0 0.620 0.610 0.630 0.610 0.620 208,000 128,880 0.6196 0.055 0.054 0.056 0.054 0.055 2,330,301 0.0553 0.00%
1995-12-13 0 0.620 0.620 0.630 0.620 0.620 258,000 159,960 0.6200 0.055 0.055 0.056 0.055 0.055 2,890,469 0.0553 0.00%
1995-12-12 0 0.620 0.620 0.640 0.620 0.620 100,000 62,000 0.6200 0.055 0.055 0.057 0.055 0.055 1,120,337 0.0553 0.00%
1995-12-11 0 0.620 0.620 0.640 - - 0 0 - 0.055 0.055 0.057 - - 0 - 0.00%
1995-12-08 0 0.620 0.620 0.650 0.610 0.620 978,000 600,080 0.6136 0.055 0.055 0.058 0.054 0.055 10,956,896 0.0548 1.64%
1995-12-07 0 0.610 0.610 0.620 0.610 0.610 700,000 427,000 0.6100 0.054 0.054 0.055 0.054 0.054 7,842,359 0.0544 0.00%
1995-12-06 0 0.610 0.610 0.620 0.610 0.630 480,000 298,100 0.6210 0.054 0.054 0.055 0.054 0.056 5,377,618 0.0554 0.00%
1995-12-05 0 0.610 0.600 0.620 - - 0 0 - 0.054 0.054 0.055 - - 0 - 0.00%
1995-12-04 0 0.610 0.600 0.620 0.600 0.610 270,000 164,000 0.6074 0.054 0.054 0.055 0.054 0.054 3,024,910 0.0542 1.67%
1995-12-01 0 0.600 0.590 0.610 - - 0 0 - 0.054 0.053 0.054 - - 0 - 0.00%
1995-11-30 0 0.600 0.600 0.610 0.600 0.600 1,030,000 613,000 0.5951 0.054 0.054 0.054 0.054 0.054 11,539,471 0.0531 0.00%
1995-11-29 0 0.600 0.590 0.610 0.600 0.610 132,000 80,020 0.6062 0.054 0.053 0.054 0.054 0.054 1,478,845 0.0541 -0.83%
1995-11-28 0 0.620 0.610 0.620 0.610 0.620 170,000 104,400 0.6141 0.054 0.053 0.054 0.053 0.054 1,951,794 0.0535 1.64%
1995-11-27 0 0.610 0.610 0.620 0.610 0.620 300,000 184,000 0.6133 0.053 0.053 0.054 0.053 0.054 3,444,342 0.0534 0.00%
1995-11-24 0 0.610 0.610 0.620 0.610 0.610 90,000 54,900 0.6100 0.053 0.053 0.054 0.053 0.053 1,033,303 0.0531 0.00%
1995-11-23 0 0.610 0.610 0.620 0.610 0.610 150,000 91,500 0.6100 0.053 0.053 0.054 0.053 0.053 1,722,171 0.0531 0.00%
1995-11-22 0 0.610 0.610 0.620 0.610 0.610 90,000 54,900 0.6100 0.053 0.053 0.054 0.053 0.053 1,033,303 0.0531 3.39%
1995-11-21 0 0.590 0.590 0.600 0.590 0.630 1,442,000 878,240 0.6090 0.051 0.051 0.052 0.051 0.055 16,555,803 0.0530 -1.67%
1995-11-20 0 0.600 0.590 0.620 0.570 0.600 1,322,000 766,640 0.5799 0.052 0.051 0.054 0.050 0.052 15,178,067 0.0505 3.45%
1995-11-17 0 0.580 0.580 0.590 0.560 0.590 1,284,000 731,840 0.5700 0.051 0.051 0.051 0.049 0.051 14,741,783 0.0496 -1.69%
1995-11-16 0 0.590 0.560 0.590 0.560 0.650 650,000 394,020 0.6062 0.051 0.049 0.051 0.049 0.057 7,462,741 0.0528 -9.23%
1995-11-15 0 0.650 0.620 0.720 0.580 0.650 536,000 339,740 0.6338 0.057 0.054 0.063 0.051 0.057 6,153,891 0.0552 0.00%
1995-11-14 0 0.650 0.650 0.690 0.600 0.650 570,000 355,900 0.6244 0.057 0.057 0.060 0.052 0.057 6,544,250 0.0544 10.17%
1995-11-13 0 0.590 0.570 0.590 - - 0 0 - 0.051 0.050 0.051 - - 0 - 0.00%
1995-11-10 0 0.590 0.580 0.590 0.580 0.590 490,000 284,400 0.5804 0.051 0.051 0.051 0.051 0.051 5,625,758 0.0506 3.51%
1995-11-09 0 0.570 0.570 0.600 - - 0 0 - 0.050 0.050 0.052 - - 0 - 0.00%
1995-11-08 0 0.570 0.570 0.590 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.00%
1995-11-07 0 0.570 0.560 - - - 0 0 - 0.050 0.049 - - - 0 - 0.00%
1995-11-06 0 0.570 0.560 0.590 0.570 0.570 100,000 57,000 0.5700 0.050 0.049 0.051 0.050 0.050 1,148,114 0.0496 1.79%
1995-11-03 0 0.560 0.560 0.600 0.560 0.560 290,000 162,400 0.5600 0.049 0.049 0.052 0.049 0.049 3,329,530 0.0488 0.00%
1995-11-02 0 0.560 0.560 0.570 0.560 0.560 100,000 56,000 0.5600 0.049 0.049 0.050 0.049 0.049 1,148,114 0.0488 0.00%
1995-10-31 0 0.560 0.550 0.570 0.560 0.560 300,000 168,000 0.5600 0.049 0.048 0.050 0.049 0.049 3,444,342 0.0488 0.00%
1995-10-30 0 0.560 0.540 0.560 0.560 0.560 300,000 168,000 0.5600 0.049 0.047 0.049 0.049 0.049 3,444,342 0.0488 0.00%
1995-10-27 0 0.560 0.560 0.570 0.560 0.560 300,000 168,000 0.5600 0.049 0.049 0.050 0.049 0.049 3,444,342 0.0488 0.00%
1995-10-26 0 0.560 0.550 0.570 0.560 0.560 500,000 280,000 0.5600 0.049 0.048 0.050 0.049 0.049 5,740,570 0.0488 0.00%
1995-10-25 0 0.560 0.560 0.570 0.560 0.560 50,000 28,000 0.5600 0.049 0.049 0.050 0.049 0.049 574,057 0.0488 0.00%
1995-10-24 0 0.560 0.560 0.570 0.560 0.570 360,000 203,600 0.5656 0.049 0.049 0.050 0.049 0.050 4,133,210 0.0493 -1.75%
1995-10-23 0 0.570 0.570 0.600 - - 0 0 - 0.050 0.050 0.052 - - 0 - 0.00%
1995-10-20 0 0.570 0.570 0.580 0.570 0.570 30,000 17,100 0.5700 0.050 0.050 0.051 0.050 0.050 344,434 0.0496 0.00%
1995-10-19 0 0.570 0.570 0.580 0.570 0.570 90,000 51,300 0.5700 0.050 0.050 0.051 0.050 0.050 1,033,303 0.0496 -1.72%
1995-10-18 0 0.580 0.570 0.590 0.580 0.580 220,000 127,600 0.5800 0.051 0.050 0.051 0.051 0.051 2,525,851 0.0505 1.75%
1995-10-17 0 0.570 0.570 0.600 0.570 0.590 160,000 92,600 0.5788 0.050 0.050 0.052 0.050 0.051 1,836,982 0.0504 -1.72%
1995-10-16 0 0.580 0.580 0.600 0.570 0.580 52,000 29,760 0.5723 0.051 0.051 0.052 0.050 0.051 597,019 0.0498 1.75%
1995-10-13 0 0.570 0.560 0.580 - - 0 0 - 0.050 0.049 0.051 - - 0 - 0.00%
1995-10-12 0 0.570 0.570 0.580 0.570 0.570 40,000 22,800 0.5700 0.050 0.050 0.051 0.050 0.050 459,246 0.0496 0.00%
1995-10-11 0 0.570 0.560 0.570 - - 0 0 - 0.050 0.049 0.050 - - 0 - 0.00%
1995-10-10 0 0.570 0.570 0.580 0.570 0.580 412,000 235,040 0.5705 0.050 0.050 0.051 0.050 0.051 4,730,230 0.0497 0.00%
1995-10-09 0 0.570 0.560 0.580 0.570 0.580 1,600,000 916,000 0.5725 0.050 0.049 0.051 0.050 0.051 18,369,823 0.0499 0.00%
1995-10-06 0 0.570 0.570 0.600 - - 0 0 - 0.050 0.050 0.052 - - 0 - 0.00%
1995-10-05 0 0.570 0.570 0.590 - - 100,000 57,000 0.5700 0.050 0.050 0.051 - - 1,148,114 0.0496 0.00%
1995-10-04 0 0.570 0.570 0.590 0.540 0.570 210,000 117,900 0.5614 0.050 0.050 0.051 0.047 0.050 2,411,039 0.0489 0.00%
1995-10-03 0 0.570 0.570 0.600 - - 0 0 - 0.050 0.050 0.052 - - 0 - 0.00%
1995-10-02 0 0.570 0.570 0.600 0.570 0.570 40,000 22,800 0.5700 0.050 0.050 0.052 0.050 0.050 459,246 0.0496 0.00%
1995-09-29 0 0.570 0.560 0.580 0.570 0.580 500,000 288,000 0.5760 0.050 0.049 0.051 0.050 0.051 5,740,570 0.0502 -1.72%
1995-09-28 0 0.580 0.580 0.600 0.580 0.580 96,000 55,680 0.5800 0.051 0.051 0.052 0.051 0.051 1,102,189 0.0505 0.00%
1995-09-27 0 0.580 0.580 0.590 0.580 0.580 200,000 116,000 0.5800 0.051 0.051 0.051 0.051 0.051 2,296,228 0.0505 0.00%
1995-09-26 0 0.580 0.580 0.590 0.580 0.580 152,400 88,364 0.5798 0.051 0.051 0.051 0.051 0.051 1,749,726 0.0505 0.00%
1995-09-25 0 0.580 0.580 0.600 0.580 0.580 90,000 52,200 0.5800 0.051 0.051 0.052 0.051 0.051 1,033,303 0.0505 -3.33%
1995-09-22 0 0.600 0.580 0.600 - - 0 0 - 0.052 0.051 0.052 - - 0 - 0.00%
1995-09-21 0 0.600 0.590 0.600 0.600 0.600 770,000 462,000 0.6000 0.052 0.051 0.052 0.052 0.052 8,840,477 0.0523 0.00%
1995-09-20 0 0.600 0.550 0.600 0.590 0.600 688,000 411,000 0.5974 0.052 0.048 0.052 0.051 0.052 7,899,024 0.0520 0.00%
1995-09-19 0 0.600 0.580 0.600 0.600 0.600 408,000 244,800 0.6000 0.052 0.051 0.052 0.052 0.052 4,684,305 0.0523 0.00%
1995-09-18 0 0.600 0.550 0.600 0.600 0.600 250,000 150,000 0.6000 0.052 0.048 0.052 0.052 0.052 2,870,285 0.0523 0.00%
1995-09-15 0 0.600 0.580 0.600 0.600 0.600 224,000 134,400 0.6000 0.052 0.051 0.052 0.052 0.052 2,571,775 0.0523 3.45%
1995-09-14 0 0.580 0.580 0.600 0.580 0.600 94,000 55,400 0.5894 0.051 0.051 0.052 0.051 0.052 1,079,227 0.0513 -3.33%
1995-09-13 0 0.600 - 0.620 0.600 0.600 20,000 12,000 0.6000 0.052 - 0.054 0.052 0.052 229,623 0.0523 1.69%
1995-09-12 0 0.590 - 0.600 - - 0 0 - 0.051 - 0.052 - - 0 - 0.00%
1995-09-11 0 0.590 0.580 0.600 0.580 0.590 30,000 17,600 0.5867 0.051 0.051 0.052 0.051 0.051 344,434 0.0511 1.72%
1995-09-08 0 0.580 0.580 0.610 0.580 0.580 20,000 11,600 0.5800 0.051 0.051 0.053 0.051 0.051 229,623 0.0505 0.00%
1995-09-07 0 0.580 0.580 0.620 0.580 0.580 4,000 2,320 0.5800 0.051 0.051 0.054 0.051 0.051 45,925 0.0505 0.00%
1995-09-06 0 0.580 0.580 0.630 0.580 0.580 4,000 2,320 0.5800 0.051 0.051 0.055 0.051 0.051 45,925 0.0505 -3.33%
1995-09-05 0 0.600 0.580 0.620 - - 0 0 - 0.052 0.051 0.054 - - 0 - 0.00%
1995-09-04 0 0.600 0.580 - 0.600 0.600 20,000 12,000 0.6000 0.052 0.051 - 0.052 0.052 229,623 0.0523 0.00%
1995-09-01 0 0.600 0.600 0.630 0.600 0.600 60,000 36,000 0.6000 0.052 0.052 0.055 0.052 0.052 688,868 0.0523 0.00%
1995-08-31 0 0.600 0.580 0.620 - - 0 0 - 0.052 0.051 0.054 - - 0 - 0.00%
1995-08-30 0 0.600 0.600 0.630 - - 0 0 - 0.052 0.052 0.055 - - 0 - 0.00%
1995-08-29 0 0.600 0.600 0.620 0.600 0.600 40,000 24,000 0.6000 0.052 0.052 0.054 0.052 0.052 459,246 0.0523 0.00%
1995-08-25 0 0.600 0.600 0.610 0.600 0.600 70,000 42,000 0.6000 0.052 0.052 0.053 0.052 0.052 803,680 0.0523 -1.64%
1995-08-24 0 0.610 0.600 0.620 0.600 0.610 280,000 168,800 0.6029 0.053 0.052 0.054 0.052 0.053 3,214,719 0.0525 0.00%
1995-08-23 0 0.610 0.610 0.620 0.600 0.610 306,000 185,160 0.6051 0.053 0.053 0.054 0.052 0.053 3,513,229 0.0527 1.67%
1995-08-22 0 0.600 0.600 0.610 0.600 0.600 260,000 156,000 0.6000 0.052 0.052 0.053 0.052 0.052 2,985,096 0.0523 0.00%
1995-08-21 0 0.600 0.600 0.620 0.600 0.600 30,000 18,000 0.6000 0.052 0.052 0.054 0.052 0.052 344,434 0.0523 -1.64%
1995-08-18 0 0.610 0.560 0.640 - - 0 0 - 0.053 0.049 0.056 - - 0 - 0.00%
1995-08-17 0 0.610 0.530 0.620 0.600 0.620 360,000 217,360 0.6038 0.053 0.046 0.054 0.052 0.054 4,133,210 0.0526 8.93%
1995-08-16 0 0.560 0.560 0.600 - - 0 0 - 0.049 0.049 0.052 - - 0 - 0.00%
1995-08-15 0 0.560 0.560 0.600 - - 0 0 - 0.049 0.049 0.052 - - 0 - 3.70%
1995-08-14 0 0.540 0.540 0.600 0.540 0.580 160,000 90,500 0.5656 0.047 0.047 0.052 0.047 0.051 1,836,982 0.0493 -8.47%
1995-08-11 0 0.590 0.590 0.610 0.590 0.600 190,000 113,100 0.5953 0.051 0.051 0.053 0.051 0.052 2,181,417 0.0518 -1.67%
1995-08-10 0 0.600 0.600 0.620 0.600 0.600 90,000 54,000 0.6000 0.052 0.052 0.054 0.052 0.052 1,033,303 0.0523 0.00%
1995-08-09 0 0.600 0.600 0.630 0.600 0.600 170,000 102,000 0.6000 0.052 0.052 0.055 0.052 0.052 1,951,794 0.0523 -1.64%
1995-08-08 0 0.610 0.580 0.630 - - 0 0 - 0.053 0.051 0.055 - - 0 - 0.00%
1995-08-07 0 0.630 0.630 0.660 - - 0 0 - 0.053 0.053 0.056 - - 0 - 0.00%
1995-08-04 0 0.630 0.630 0.650 0.620 0.630 434,000 271,180 0.6248 0.053 0.053 0.055 0.052 0.053 5,146,186 0.0527 1.61%
1995-08-03 0 0.620 0.620 0.630 0.600 0.630 842,000 521,740 0.6196 0.052 0.052 0.053 0.051 0.053 9,984,074 0.0523 3.33%
1995-08-02 0 0.600 0.580 0.610 0.590 0.600 118,000 70,600 0.5983 0.051 0.049 0.051 0.050 0.051 1,399,193 0.0505 1.69%
1995-08-01 0 0.590 0.570 0.600 0.590 0.590 40,000 23,600 0.5900 0.050 0.048 0.051 0.050 0.050 474,303 0.0498 3.51%
1995-07-31 0 0.570 0.560 0.590 0.560 0.580 200,000 113,100 0.5655 0.048 0.047 0.050 0.047 0.049 2,371,514 0.0477 1.79%
1995-07-28 0 0.560 0.560 0.600 0.560 0.560 52,000 29,120 0.5600 0.047 0.047 0.051 0.047 0.047 616,594 0.0472 1.82%
1995-07-27 0 0.550 0.550 0.590 - - 0 0 - 0.046 0.046 0.050 - - 0 - 0.00%
1995-07-26 0 0.550 0.550 0.570 0.550 0.550 170,000 93,500 0.5500 0.046 0.046 0.048 0.046 0.046 2,015,787 0.0464 -3.51%
1995-07-25 0 0.570 0.560 0.600 - - 0 0 - 0.048 0.047 0.051 - - 0 - 0.00%
1995-07-24 0 0.570 0.550 0.600 - - 0 0 - 0.048 0.046 0.051 - - 0 - 0.00%
1995-07-21 0 0.570 0.570 0.590 0.570 0.570 40,000 22,800 0.5700 0.048 0.048 0.050 0.048 0.048 474,303 0.0481 0.00%
1995-07-20 0 0.570 0.570 0.590 - - 0 0 - 0.048 0.048 0.050 - - 0 - 0.00%
1995-07-19 0 0.570 0.570 0.590 0.570 0.570 206,000 117,420 0.5700 0.048 0.048 0.050 0.048 0.048 2,442,659 0.0481 -1.72%
1995-07-18 0 0.580 0.580 0.600 0.570 0.610 250,000 150,400 0.6016 0.049 0.049 0.051 0.048 0.051 2,964,393 0.0507 -4.92%
1995-07-17 0 0.610 0.600 0.620 0.570 0.610 600,000 350,400 0.5840 0.051 0.051 0.052 0.048 0.051 7,114,542 0.0493 10.91%
1995-07-14 0 0.550 0.550 0.580 0.550 0.560 1,220,000 674,800 0.5531 0.046 0.046 0.049 0.046 0.047 14,466,236 0.0466 0.00%
1995-07-13 0 0.550 0.520 0.560 0.550 0.550 600,000 330,000 0.5500 0.046 0.044 0.047 0.046 0.046 7,114,542 0.0464 -3.51%
1995-07-12 0 0.570 0.550 0.590 0.560 0.590 330,000 189,100 0.5730 0.048 0.046 0.050 0.047 0.050 3,912,998 0.0483 1.79%
1995-07-11 0 0.560 0.560 0.580 0.560 0.580 110,000 61,640 0.5604 0.047 0.047 0.049 0.047 0.049 1,304,333 0.0473 -3.45%
1995-07-10 0 0.580 0.560 0.580 0.560 0.580 390,000 225,920 0.5793 0.049 0.047 0.049 0.047 0.049 4,624,452 0.0489 1.75%
1995-07-07 0 0.570 0.550 0.590 0.570 0.570 150,000 85,500 0.5700 0.048 0.046 0.050 0.048 0.048 1,778,636 0.0481 -1.72%
1995-07-06 0 0.580 0.570 0.590 0.580 0.590 150,000 88,000 0.5867 0.049 0.048 0.050 0.049 0.050 1,778,636 0.0495 -1.69%
1995-07-05 0 0.590 0.590 0.600 0.580 0.600 312,000 184,060 0.5899 0.050 0.050 0.051 0.049 0.051 3,699,562 0.0498 1.72%
1995-07-04 0 0.580 0.570 0.580 0.580 0.580 208,000 120,640 0.5800 0.049 0.048 0.049 0.049 0.049 2,466,375 0.0489 1.75%
1995-07-03 0 0.570 0.550 0.570 0.540 0.570 120,000 67,700 0.5642 0.048 0.046 0.048 0.046 0.048 1,422,908 0.0476 0.00%
1995-06-30 0 0.570 0.550 0.580 0.570 0.570 20,000 11,400 0.5700 0.048 0.046 0.049 0.048 0.048 237,151 0.0481 5.56%
1995-06-29 0 0.540 0.540 0.570 0.530 0.540 208,000 110,620 0.5318 0.046 0.046 0.048 0.045 0.046 2,466,375 0.0449 1.89%
1995-06-28 0 0.530 0.530 0.550 - - 0 0 - 0.045 0.045 0.046 - - 0 - 1.92%
1995-06-27 0 0.520 0.520 0.550 0.520 0.520 4,000 2,080 0.5200 0.044 0.044 0.046 0.044 0.044 47,430 0.0439 0.00%
1995-06-26 0 0.520 0.520 0.550 0.500 0.520 150,000 77,000 0.5133 0.044 0.044 0.046 0.042 0.044 1,778,636 0.0433 0.00%
1995-06-23 0 0.520 0.520 0.550 0.520 0.520 60,000 31,200 0.5200 0.044 0.044 0.046 0.044 0.044 711,454 0.0439 0.00%
1995-06-22 0 0.520 0.520 0.550 0.520 0.520 50,000 26,000 0.5200 0.044 0.044 0.046 0.044 0.044 592,879 0.0439 -3.70%
1995-06-21 0 0.540 0.540 0.550 0.540 0.540 70,000 37,800 0.5400 0.046 0.046 0.046 0.046 0.046 830,030 0.0455 3.85%
1995-06-20 0 0.520 0.520 0.540 0.520 0.520 90,000 46,800 0.5200 0.044 0.044 0.046 0.044 0.044 1,067,181 0.0439 -3.70%
1995-06-16 0 0.540 0.540 0.560 0.540 0.540 20,000 10,800 0.5400 0.046 0.046 0.047 0.046 0.046 237,151 0.0455 0.00%
1995-06-15 0 0.540 0.540 0.550 0.540 0.550 102,000 55,100 0.5402 0.046 0.046 0.046 0.046 0.046 1,209,472 0.0456 0.00%
1995-06-14 0 0.540 0.540 0.560 0.540 0.540 250,000 135,000 0.5400 0.046 0.046 0.047 0.046 0.046 2,964,393 0.0455 0.00%
1995-06-13 0 0.540 0.540 0.560 0.540 0.550 70,000 38,300 0.5471 0.046 0.046 0.047 0.046 0.046 830,030 0.0461 -3.57%
1995-06-12 0 0.560 0.540 0.560 - - 0 0 - 0.047 0.046 0.047 - - 0 - 0.00%
1995-06-09 0 0.560 0.560 0.570 0.560 0.560 50,000 28,000 0.5600 0.047 0.047 0.048 0.047 0.047 592,879 0.0472 3.70%
1995-06-08 0 0.540 0.540 0.570 0.540 0.560 210,000 114,400 0.5448 0.046 0.046 0.048 0.046 0.047 2,490,090 0.0459 0.00%
1995-06-07 0 0.540 0.540 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
1995-06-06 0 0.540 0.540 - 0.540 0.540 54,000 29,160 0.5400 0.046 0.046 - 0.046 0.046 640,309 0.0455 0.00%
1995-06-05 0 0.540 0.520 - - - 0 0 - 0.046 0.044 - - - 0 - 0.00%
1995-06-01 0 0.540 0.500 0.560 0.540 0.550 102,000 55,100 0.5402 0.046 0.042 0.047 0.046 0.046 1,209,472 0.0456 0.00%
1995-05-31 0 0.540 0.540 0.560 0.540 0.540 100,000 54,000 0.5400 0.046 0.046 0.047 0.046 0.046 1,185,757 0.0455 -1.82%
1995-05-30 0 0.550 0.550 0.560 0.550 0.550 12,000 6,600 0.5500 0.046 0.046 0.047 0.046 0.046 142,291 0.0464 0.00%
1995-05-29 0 0.550 0.550 0.590 - - 0 0 - 0.046 0.046 0.050 - - 0 - 0.00%
1995-05-26 0 0.550 0.550 0.570 0.550 0.560 52,000 28,800 0.5538 0.046 0.046 0.048 0.046 0.047 616,594 0.0467 -1.79%
1995-05-25 0 0.560 0.550 0.570 0.550 0.560 64,000 35,400 0.5531 0.047 0.046 0.048 0.046 0.047 758,885 0.0466 1.82%
1995-05-24 0 0.550 0.540 0.550 0.540 0.550 156,000 84,900 0.5442 0.046 0.046 0.046 0.046 0.046 1,849,781 0.0459 1.85%
1995-05-23 0 0.540 0.540 0.550 0.540 0.540 100,000 54,000 0.5400 0.046 0.046 0.046 0.046 0.046 1,185,757 0.0455 0.00%
1995-05-22 0 0.540 0.540 0.550 0.540 0.550 110,000 59,500 0.5409 0.046 0.046 0.046 0.046 0.046 1,304,333 0.0456 0.00%
1995-05-19 0 0.540 0.540 0.550 0.540 0.540 50,000 27,000 0.5400 0.046 0.046 0.046 0.046 0.046 592,879 0.0455 0.00%
1995-05-18 0 0.540 0.540 0.550 0.540 0.540 100,000 54,000 0.5400 0.046 0.046 0.046 0.046 0.046 1,185,757 0.0455 0.00%
1995-05-17 0 0.540 0.540 0.550 0.540 0.540 200,000 108,000 0.5400 0.046 0.046 0.046 0.046 0.046 2,371,514 0.0455 0.00%
1995-05-16 0 0.540 0.540 0.550 0.540 0.550 260,000 141,100 0.5427 0.046 0.046 0.046 0.046 0.046 3,082,968 0.0458 0.00%
1995-05-15 0 0.540 0.530 0.550 0.540 0.540 400,000 216,000 0.5400 0.046 0.045 0.046 0.046 0.046 4,743,028 0.0455 0.00%
1995-05-12 0 0.540 0.520 0.560 - - 0 0 - 0.046 0.044 0.047 - - 0 - 0.00%
1995-05-11 0 0.540 0.540 0.570 0.540 0.560 100,000 54,600 0.5460 0.046 0.046 0.048 0.046 0.047 1,185,757 0.0460 3.85%
1995-05-10 0 0.520 0.510 0.540 0.520 0.520 90,000 46,800 0.5200 0.044 0.043 0.046 0.044 0.044 1,067,181 0.0439 -3.70%
1995-05-09 0 0.540 0.520 0.540 0.540 0.560 466,000 254,560 0.5463 0.046 0.044 0.046 0.046 0.047 5,525,628 0.0461 -3.57%
1995-05-08 0 0.560 - 0.560 0.560 0.560 4,000 2,240 0.5600 0.047 - 0.047 0.047 0.047 47,430 0.0472 0.00%
1995-05-05 0 0.560 - 0.560 0.570 0.570 50,000 28,500 0.5700 0.047 - 0.047 0.048 0.048 592,879 0.0481 -5.08%
1995-05-04 0 0.590 0.560 0.590 0.590 0.590 400,000 236,000 0.5900 0.050 0.047 0.050 0.050 0.050 4,743,028 0.0498 0.00%
1995-05-03 0 0.590 0.590 0.600 0.590 0.590 2,800,000 1,652,000 0.5900 0.050 0.050 0.051 0.050 0.050 33,201,197 0.0498 0.00%
1995-05-02 0 0.590 0.590 - 0.590 0.590 170,000 100,300 0.5900 0.050 0.050 - 0.050 0.050 2,015,787 0.0498 -1.67%
1995-05-01 0 0.600 0.590 0.600 0.600 0.600 1,120,000 671,000 0.5991 0.051 0.050 0.051 0.051 0.051 13,280,479 0.0505 0.00%
1995-04-28 0 0.600 0.590 0.620 - - 0 0 - 0.051 0.050 0.052 - - 0 - 0.00%
1995-04-27 0 0.600 0.600 0.630 0.600 0.610 742,000 445,620 0.6006 0.051 0.051 0.053 0.051 0.051 8,798,317 0.0506 0.00%
1995-04-26 0 0.600 0.620 0.640 0.600 0.620 340,000 206,400 0.6071 0.051 0.052 0.054 0.051 0.052 4,031,574 0.0512 -4.76%
1995-04-25 0 0.630 0.630 0.640 0.630 0.630 450,000 283,500 0.6300 0.053 0.053 0.054 0.053 0.053 5,335,907 0.0531 -1.56%
1995-04-24 0 0.640 0.640 0.680 0.640 0.640 100,000 64,000 0.6400 0.054 0.054 0.057 0.054 0.054 1,185,757 0.0540 0.00%
1995-04-21 0 0.640 0.640 0.660 - - 0 0 - 0.054 0.054 0.056 - - 0 - 0.00%
1995-04-20 0 0.640 0.640 0.670 - - 0 0 - 0.054 0.054 0.057 - - 0 - 0.00%
1995-04-19 0 0.640 0.640 0.650 0.640 0.640 550,000 352,000 0.6400 0.054 0.054 0.055 0.054 0.054 6,521,664 0.0540 0.00%
1995-04-18 0 0.640 - 0.670 0.640 0.640 180,000 115,200 0.6400 0.054 - 0.057 0.054 0.054 2,134,363 0.0540 0.00%
1995-04-13 0 0.640 0.640 0.670 0.640 0.640 132,000 84,480 0.6400 0.054 0.054 0.057 0.054 0.054 1,565,199 0.0540 -1.54%
1995-04-12 0 0.650 0.640 - 0.650 0.650 60,000 39,000 0.6500 0.055 0.054 - 0.055 0.055 711,454 0.0548 1.56%
1995-04-11 0 0.640 0.640 0.680 0.640 0.660 60,000 39,000 0.6500 0.054 0.054 0.057 0.054 0.056 711,454 0.0548 -5.88%
1995-04-10 0 0.680 0.660 0.700 0.680 0.680 30,000 20,200 0.6733 0.057 0.056 0.059 0.057 0.057 355,727 0.0568 4.62%
1995-04-07 0 0.650 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1995-04-06 0 0.650 - 0.690 - - 0 0 - 0.055 - 0.058 - - 0 - 0.00%
1995-04-04 0 0.650 - 0.700 - - 0 0 - 0.055 - 0.059 - - 0 - 0.00%
1995-04-03 0 0.650 0.650 0.680 - - 0 0 - 0.055 0.055 0.057 - - 0 - 0.00%
1995-03-31 0 0.650 0.650 0.690 0.650 0.650 8,000 5,200 0.6500 0.055 0.055 0.058 0.055 0.055 94,861 0.0548 -1.52%
1995-03-30 0 0.660 0.650 0.690 - - 0 0 - 0.056 0.055 0.058 - - 0 - 0.00%
1995-03-29 0 0.660 0.660 0.670 0.660 0.670 194,000 128,540 0.6626 0.056 0.056 0.057 0.056 0.057 2,300,369 0.0559 -1.49%
1995-03-28 0 0.670 0.660 0.670 - - 0 0 - 0.057 0.056 0.057 - - 0 - 0.00%
1995-03-27 0 0.670 0.670 0.680 0.670 0.670 20,000 13,400 0.6700 0.057 0.057 0.057 0.057 0.057 237,151 0.0565 1.52%
1995-03-24 0 0.660 0.660 0.670 0.660 0.670 590,000 389,700 0.6605 0.056 0.056 0.057 0.056 0.057 6,995,967 0.0557 0.00%
1995-03-23 0 0.660 0.660 0.680 0.660 0.660 1,276,000 841,160 0.6592 0.056 0.056 0.057 0.056 0.056 15,130,260 0.0556 0.00%
1995-03-22 0 0.660 0.660 0.670 0.650 0.660 74,000 48,340 0.6532 0.056 0.056 0.057 0.055 0.056 877,460 0.0551 1.54%
1995-03-21 0 0.650 0.650 0.680 0.650 0.650 50,000 32,500 0.6500 0.055 0.055 0.057 0.055 0.055 592,879 0.0548 0.00%
1995-03-20 0 0.650 0.650 0.670 0.650 0.650 40,000 26,000 0.6500 0.055 0.055 0.057 0.055 0.055 474,303 0.0548 0.00%
1995-03-17 0 0.650 0.650 0.680 - - 0 0 - 0.055 0.055 0.057 - - 0 - 0.00%
1995-03-16 0 0.650 0.650 - 0.630 0.650 190,000 123,300 0.6489 0.055 0.055 - 0.053 0.055 2,252,938 0.0547 0.00%
1995-03-15 0 0.650 0.650 0.680 0.650 0.660 180,000 117,400 0.6522 0.055 0.055 0.057 0.055 0.056 2,134,363 0.0550 -2.99%
1995-03-14 0 0.670 0.660 0.670 0.680 0.680 10,000 6,800 0.6800 0.057 0.056 0.057 0.057 0.057 118,576 0.0573 -1.47%
1995-03-13 0 0.680 0.660 0.690 - - 0 0 - 0.057 0.056 0.058 - - 0 - 0.00%
1995-03-10 0 0.680 0.660 0.680 - - 0 0 - 0.057 0.056 0.057 - - 0 - 0.00%
1995-03-09 0 0.680 0.650 0.680 0.680 0.680 100,000 68,000 0.6800 0.057 0.055 0.057 0.057 0.057 1,185,757 0.0573 4.62%
1995-03-08 0 0.650 0.650 0.690 0.650 0.680 64,000 43,260 0.6759 0.055 0.055 0.058 0.055 0.057 758,885 0.0570 -5.80%
1995-03-07 0 0.690 0.670 0.720 0.690 0.690 6,000 4,140 0.6900 0.058 0.057 0.061 0.058 0.058 71,145 0.0582 2.99%
1995-03-06 0 0.670 0.670 0.700 0.670 0.670 80,000 53,600 0.6700 0.057 0.057 0.059 0.057 0.057 948,606 0.0565 3.08%
1995-03-03 0 0.650 0.650 0.680 0.650 0.650 20,000 13,000 0.6500 0.055 0.055 0.057 0.055 0.055 237,151 0.0548 0.00%
1995-03-02 0 0.650 0.650 0.680 0.630 0.650 74,000 47,420 0.6408 0.055 0.055 0.057 0.053 0.055 877,460 0.0540 0.00%
1995-03-01 0 0.650 0.630 0.650 0.650 0.670 584,000 380,600 0.6517 0.055 0.053 0.055 0.055 0.057 6,924,821 0.0550 -1.52%
1995-02-28 0 0.660 0.650 0.690 0.660 0.660 40,000 26,400 0.6600 0.056 0.055 0.058 0.056 0.056 474,303 0.0557 1.54%
1995-02-27 0 0.650 0.650 - 0.650 0.650 50,000 32,500 0.6500 0.055 0.055 - 0.055 0.055 592,879 0.0548 0.00%
1995-02-24 0 0.650 0.650 0.680 0.650 0.650 50,000 32,500 0.6500 0.055 0.055 0.057 0.055 0.055 592,879 0.0548 0.00%
1995-02-23 0 0.650 0.650 0.660 0.650 0.650 192,000 124,800 0.6500 0.055 0.055 0.056 0.055 0.055 2,276,654 0.0548 0.00%
1995-02-22 0 0.650 0.650 0.660 0.650 0.650 440,000 286,000 0.6500 0.055 0.055 0.056 0.055 0.055 5,217,331 0.0548 0.00%
1995-02-21 0 0.650 0.650 0.660 0.650 0.660 500,000 326,200 0.6524 0.055 0.055 0.056 0.055 0.056 5,928,785 0.0550 0.00%
1995-02-20 0 0.650 0.610 0.650 0.650 0.650 500,000 325,000 0.6500 0.055 0.051 0.055 0.055 0.055 5,928,785 0.0548 -5.80%
1995-02-17 0 0.690 0.650 0.690 0.680 0.690 40,000 27,300 0.6825 0.058 0.055 0.058 0.057 0.058 474,303 0.0576 1.47%
1995-02-16 0 0.680 0.680 0.690 0.680 0.690 106,000 72,820 0.6870 0.057 0.057 0.058 0.057 0.058 1,256,902 0.0579 0.00%
1995-02-15 0 0.680 0.650 0.690 - - 0 0 - 0.057 0.055 0.058 - - 0 - 0.00%
1995-02-14 0 0.680 0.680 - 0.650 0.680 80,000 53,500 0.6688 0.057 0.057 - 0.055 0.057 948,606 0.0564 0.00%
1995-02-13 0 0.680 0.650 0.680 0.670 0.680 60,000 40,640 0.6773 0.057 0.055 0.057 0.057 0.057 711,454 0.0571 0.00%
1995-02-10 0 0.680 0.670 0.690 0.680 0.680 50,000 34,000 0.6800 0.057 0.057 0.058 0.057 0.057 592,879 0.0573 0.00%
1995-02-09 0 0.680 0.670 0.690 0.630 0.680 230,000 150,900 0.6561 0.057 0.057 0.058 0.053 0.057 2,727,241 0.0553 3.03%
1995-02-08 0 0.660 0.660 - 0.650 0.670 70,000 46,780 0.6683 0.056 0.056 - 0.055 0.057 830,030 0.0564 -1.49%
1995-02-07 0 0.670 0.670 0.680 0.670 0.680 86,000 58,280 0.6777 0.057 0.057 0.057 0.057 0.057 1,019,751 0.0572 1.52%
1995-02-06 0 0.660 0.660 0.680 - - 0 0 - 0.056 0.056 0.057 - - 0 - 1.54%
1995-02-03 0 0.650 0.640 - - - 0 0 - 0.055 0.054 - - - 0 - 0.00%
1995-01-30 0 0.650 0.650 - - - 0 0 - 0.055 0.055 - - - 0 - 0.00%
1995-01-27 0 0.650 0.650 0.670 - - 0 0 - 0.055 0.055 0.057 - - 0 - 1.56%
1995-01-26 0 0.640 0.640 0.670 0.640 0.640 30,000 19,200 0.6400 0.054 0.054 0.057 0.054 0.054 355,727 0.0540 0.00%
1995-01-25 0 0.640 0.620 - 0.640 0.640 500,000 320,000 0.6400 0.054 0.052 - 0.054 0.054 5,928,785 0.0540 0.00%
1995-01-24 0 0.640 0.640 - 0.640 0.640 760,000 486,400 0.6400 0.054 0.054 - 0.054 0.054 9,011,753 0.0540 0.00%
1995-01-23 0 0.640 0.640 - 0.640 0.640 408,000 261,120 0.6400 0.054 0.054 - 0.054 0.054 4,837,889 0.0540 0.00%
1995-01-20 0 0.640 0.640 0.650 0.630 0.630 360,000 226,800 0.6300 0.054 0.054 0.055 0.053 0.053 4,268,725 0.0531 0.00%
1995-01-19 0 0.640 0.640 0.650 0.640 0.650 150,000 97,000 0.6467 0.054 0.054 0.055 0.054 0.055 1,778,636 0.0545 -1.54%
1995-01-18 0 0.650 0.640 0.650 0.650 0.650 50,000 32,500 0.6500 0.055 0.054 0.055 0.055 0.055 592,879 0.0548 1.56%
1995-01-17 0 0.640 0.640 0.650 0.620 0.640 2,356,000 1,505,840 0.6392 0.054 0.054 0.055 0.052 0.054 27,936,436 0.0539 0.00%
1995-01-16 0 0.640 0.610 0.640 0.640 0.640 12,000 7,680 0.6400 0.054 0.051 0.054 0.054 0.054 142,291 0.0540 0.00%
1995-01-13 0 0.640 0.610 0.640 0.640 0.650 2,552,000 1,643,280 0.6439 0.054 0.051 0.054 0.054 0.055 30,260,520 0.0543 -5.88%
1995-01-12 0 0.680 0.670 0.680 0.670 0.680 880,000 594,400 0.6755 0.057 0.057 0.057 0.057 0.057 10,434,662 0.0570 1.49%
1995-01-11 0 0.670 0.670 0.700 0.670 0.670 30,000 20,100 0.6700 0.057 0.057 0.059 0.057 0.057 355,727 0.0565 -2.90%
1995-01-10 0 0.690 0.670 0.690 0.670 0.690 828,000 563,440 0.6805 0.058 0.057 0.058 0.057 0.058 9,818,068 0.0574 2.99%
1995-01-09 0 0.670 - 0.670 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1995-01-06 0 0.670 0.620 0.680 0.670 0.680 420,000 284,600 0.6776 0.057 0.052 0.057 0.057 0.057 4,980,180 0.0571 -1.47%
1995-01-05 0 0.680 0.680 0.690 0.680 0.680 30,000 20,400 0.6800 0.057 0.057 0.058 0.057 0.057 355,727 0.0573 1.49%
1995-01-04 0 0.670 0.670 0.680 0.660 0.670 280,000 187,000 0.6679 0.057 0.057 0.057 0.056 0.057 3,320,120 0.0563 1.52%
1995-01-03 0 0.660 0.660 - 0.660 0.660 678,000 447,480 0.6600 0.056 0.056 - 0.056 0.056 8,039,433 0.0557 -1.49%
1994-12-30 0 0.670 0.660 0.690 0.670 0.670 50,000 33,500 0.6700 0.057 0.056 0.058 0.057 0.057 592,879 0.0565 0.00%
1994-12-29 0 0.670 0.670 0.690 0.670 0.670 672,000 450,240 0.6700 0.057 0.057 0.058 0.057 0.057 7,968,287 0.0565 0.00%
1994-12-28 0 0.670 0.660 0.700 0.670 0.680 586,000 395,480 0.6749 0.057 0.056 0.059 0.057 0.057 6,948,536 0.0569 0.00%
1994-12-23 0 0.670 0.670 0.690 0.670 0.680 136,000 91,620 0.6737 0.057 0.057 0.058 0.057 0.057 1,612,630 0.0568 -1.47%
1994-12-22 0 0.680 0.670 0.700 0.670 0.680 204,000 138,380 0.6783 0.057 0.057 0.059 0.057 0.057 2,418,944 0.0572 3.03%
1994-12-21 0 0.660 0.660 0.680 0.660 0.680 70,000 46,600 0.6657 0.056 0.056 0.057 0.056 0.057 830,030 0.0561 3.13%
1994-12-20 0 0.640 0.640 0.680 0.640 0.650 372,000 238,780 0.6419 0.054 0.054 0.057 0.054 0.055 4,411,016 0.0541 0.00%
1994-12-19 0 0.640 0.640 0.650 0.630 0.650 828,000 533,600 0.6444 0.054 0.054 0.055 0.053 0.055 9,818,068 0.0543 1.59%
1994-12-16 0 0.630 0.630 0.640 0.630 0.650 1,040,000 664,220 0.6387 0.053 0.053 0.054 0.053 0.055 12,331,873 0.0539 -1.56%
1994-12-15 0 0.640 0.640 0.670 0.640 0.660 652,000 421,800 0.6469 0.054 0.054 0.057 0.054 0.056 7,731,136 0.0546 1.59%
1994-12-14 0 0.630 0.630 0.670 0.630 0.630 180,000 114,400 0.6356 0.053 0.053 0.057 0.053 0.053 2,134,363 0.0536 0.00%
1994-12-13 0 0.630 0.630 0.650 - - 0 0 - 0.053 0.053 0.055 - - 0 - 0.00%
1994-12-12 0 0.630 0.610 0.640 0.630 0.630 160,000 100,800 0.6300 0.053 0.051 0.054 0.053 0.053 1,897,211 0.0531 5.00%
1994-12-09 0 0.600 0.600 0.610 0.600 0.610 750,000 453,000 0.6040 0.051 0.051 0.051 0.051 0.051 8,893,178 0.0509 -4.76%
1994-12-08 0 0.630 0.630 0.650 0.630 0.650 370,000 235,100 0.6354 0.053 0.053 0.055 0.053 0.055 4,387,301 0.0536 -3.08%
1994-12-07 0 0.650 0.650 0.690 0.640 0.700 290,000 192,900 0.6652 0.055 0.055 0.058 0.054 0.059 3,438,695 0.0561 4.84%
1994-12-06 0 0.620 0.620 - - - 0 0 - 0.052 0.052 - - - 0 - 3.33%
1994-12-05 0 0.600 0.600 0.620 0.600 0.600 160,000 96,000 0.6000 0.051 0.051 0.052 0.051 0.051 1,897,211 0.0506 1.69%
1994-12-02 0 0.590 0.590 0.610 0.580 0.600 416,000 243,700 0.5858 0.050 0.050 0.051 0.049 0.051 4,932,749 0.0494 -1.67%
1994-12-01 0 0.600 0.590 0.620 0.580 0.610 478,000 286,500 0.5994 0.051 0.050 0.052 0.049 0.051 5,667,919 0.0505 -1.64%
1994-11-30 0 0.610 0.610 0.640 0.600 0.610 336,000 203,100 0.6045 0.051 0.051 0.054 0.051 0.051 3,984,144 0.0510 0.00%
1994-11-29 0 0.610 0.600 0.610 0.610 0.620 250,000 153,000 0.6120 0.051 0.051 0.051 0.051 0.052 2,964,393 0.0516 -1.61%
1994-11-28 0 0.620 0.620 0.640 0.620 0.630 646,000 405,480 0.6277 0.052 0.052 0.054 0.052 0.053 7,659,990 0.0529 0.81%
1994-11-25 0 0.630 0.630 0.670 0.630 0.680 556,000 357,780 0.6435 0.052 0.052 0.055 0.052 0.056 6,753,609 0.0530 -10.00%
1994-11-24 0 0.700 0.680 0.700 0.670 0.710 570,000 388,100 0.6809 0.058 0.056 0.058 0.055 0.058 6,923,664 0.0561 2.94%
1994-11-23 0 0.680 0.680 0.700 0.670 0.730 802,000 570,080 0.7108 0.056 0.056 0.058 0.055 0.060 9,741,717 0.0585 -6.85%
1994-11-22 0 0.730 - - 0.730 0.750 738,000 544,820 0.7382 0.060 - - 0.060 0.062 8,964,323 0.0608 -2.67%
1994-11-21 0 0.750 0.750 0.770 0.740 0.750 2,238,000 1,669,260 0.7459 0.062 0.062 0.063 0.061 0.062 27,184,492 0.0614 0.00%
1994-11-18 0 0.750 0.750 0.760 0.750 0.760 2,576,000 1,938,120 0.7524 0.062 0.062 0.063 0.062 0.063 31,290,104 0.0619 -1.32%
1994-11-17 0 0.760 0.750 0.760 0.740 0.820 2,620,000 2,006,500 0.7658 0.063 0.062 0.063 0.061 0.068 31,824,562 0.0630 -7.32%
1994-11-16 0 0.820 0.820 0.840 0.820 0.880 1,920,000 1,636,100 0.8521 0.068 0.068 0.069 0.068 0.072 23,321,816 0.0702 -9.89%
1994-11-15 0 0.910 0.910 0.930 0.890 0.930 311,000 285,350 0.9175 0.075 0.075 0.077 0.073 0.077 3,777,648 0.0755 0.00%
1994-11-14 0 0.910 0.910 - 0.900 0.900 74,000 66,600 0.9000 0.075 0.075 - 0.074 0.074 898,862 0.0741 3.41%
1994-11-11 0 0.880 0.880 0.900 0.880 0.880 274,000 241,120 0.8800 0.072 0.072 0.074 0.072 0.072 3,328,218 0.0724 0.00%
1994-11-10 0 0.880 0.880 0.900 0.870 0.890 80,000 70,600 0.8825 0.072 0.072 0.074 0.072 0.073 971,742 0.0727 -2.22%
1994-11-09 0 0.900 0.890 0.900 0.900 0.910 220,000 199,900 0.9086 0.074 0.073 0.074 0.074 0.075 2,672,291 0.0748 -2.17%
1994-11-08 0 0.920 0.910 0.920 0.920 0.920 150,000 138,000 0.9200 0.076 0.075 0.076 0.076 0.076 1,822,017 0.0757 0.00%
1994-11-07 0 0.920 0.910 0.920 0.910 0.920 80,000 73,100 0.9138 0.076 0.075 0.076 0.075 0.076 971,742 0.0752 1.10%
1994-11-04 0 0.910 0.900 0.940 0.900 0.920 900,000 813,000 0.9033 0.075 0.074 0.077 0.074 0.076 10,932,101 0.0744 1.11%
1994-11-03 0 0.900 0.880 0.900 0.900 0.900 310,000 279,000 0.9000 0.074 0.072 0.074 0.074 0.074 3,765,502 0.0741 0.00%
1994-11-02 0 0.900 0.880 0.950 0.900 0.930 220,000 202,900 0.9223 0.074 0.072 0.078 0.074 0.077 2,672,291 0.0759 -5.26%
1994-11-01 0 0.950 0.930 - 0.950 0.950 100,000 95,000 0.9500 0.078 0.077 - 0.078 0.078 1,214,678 0.0782 -1.04%
1994-10-31 0 0.960 0.960 0.970 0.950 0.950 50,000 47,500 0.9500 0.079 0.079 0.080 0.078 0.078 607,339 0.0782 2.13%
1994-10-28 0 0.940 0.940 0.980 0.930 0.940 100,000 93,300 0.9330 0.077 0.077 0.081 0.077 0.077 1,214,678 0.0768 -4.08%
1994-10-27 0 0.980 0.930 0.980 0.970 0.980 100,000 97,600 0.9760 0.081 0.077 0.081 0.080 0.081 1,214,678 0.0804 3.16%
1994-10-26 0 0.950 0.930 0.950 0.930 0.950 152,000 141,560 0.9313 0.078 0.077 0.078 0.077 0.078 1,846,310 0.0767 2.15%
1994-10-25 0 0.930 0.910 0.930 0.930 0.930 18,000 16,740 0.9300 0.077 0.075 0.077 0.077 0.077 218,642 0.0766 0.00%
1994-10-24 0 0.930 0.900 0.930 - - 0 0 - 0.077 0.074 0.077 - - 0 - -2.11%
1994-10-21 0 0.950 0.950 - 0.930 0.960 250,000 235,200 0.9408 0.078 0.078 - 0.077 0.079 3,036,695 0.0775 -2.06%
1994-10-20 0 0.970 0.950 0.970 0.960 0.970 80,000 77,400 0.9675 0.080 0.078 0.080 0.079 0.080 971,742 0.0797 -1.02%
1994-10-19 0 0.980 - 0.990 0.980 0.990 744,000 735,460 0.9885 0.081 - 0.082 0.081 0.082 9,037,204 0.0814 -2.00%
1994-10-18 0 1.000 0.990 - 0.990 1.000 762,000 754,580 0.9903 0.082 0.082 - 0.082 0.082 9,255,846 0.0815 0.00%
1994-10-17 0 1.000 0.990 1.010 1.000 1.000 20,000 20,000 1.0000 0.082 0.082 0.083 0.082 0.082 242,936 0.0823 0.00%
1994-10-14 0 1.000 0.990 1.000 0.990 1.000 470,000 466,100 0.9917 0.082 0.082 0.082 0.082 0.082 5,708,986 0.0816 1.01%
1994-10-12 0 0.990 0.990 1.000 0.990 0.990 180,000 178,200 0.9900 0.082 0.082 0.082 0.082 0.082 2,186,420 0.0815 0.00%
1994-10-11 0 0.990 0.990 1.020 0.990 1.000 40,000 39,800 0.9950 0.082 0.082 0.084 0.082 0.082 485,871 0.0819 0.00%
1994-10-10 0 0.990 0.990 - 0.990 0.990 80,000 79,200 0.9900 0.082 0.082 - 0.082 0.082 971,742 0.0815 0.00%
1994-10-07 0 0.990 0.990 1.020 0.990 1.010 580,000 576,440 0.9939 0.082 0.082 0.084 0.082 0.083 7,045,132 0.0818 -1.00%
1994-10-06 0 1.000 1.000 1.020 1.000 1.000 30,000 30,000 1.0000 0.082 0.082 0.084 0.082 0.082 364,403 0.0823 1.01%
1994-10-05 0 0.990 0.990 1.000 0.990 0.990 362,000 358,380 0.9900 0.082 0.082 0.082 0.082 0.082 4,397,134 0.0815 0.00%
1994-10-04 0 0.990 0.990 1.010 0.990 1.010 140,000 140,400 1.0029 0.082 0.082 0.083 0.082 0.083 1,700,549 0.0826 -1.98%
1994-10-03 0 1.010 1.010 1.020 1.010 1.010 50,000 50,500 1.0100 0.083 0.083 0.084 0.083 0.083 607,339 0.0831 0.00%
1994-09-30 0 1.010 0.995 1.010 1.010 1.010 238,000 240,380 1.0100 0.083 0.082 0.083 0.083 0.083 2,890,933 0.0831 0.00%
1994-09-29 0 1.010 0.995 1.010 1.010 1.030 238,000 242,880 1.0205 0.083 0.082 0.083 0.083 0.085 2,890,933 0.0840 -2.88%
1994-09-28 0 1.040 1.040 1.060 1.010 1.030 192,000 197,620 1.0293 0.086 0.086 0.087 0.083 0.085 2,332,182 0.0847 4.00%
1994-09-27 0 1.000 1.000 1.025 0.980 1.040 268,000 275,200 1.0269 0.082 0.082 0.084 0.081 0.086 3,255,337 0.0845 -3.85%
1994-09-26 0 1.040 1.020 1.040 1.020 1.050 314,000 324,530 1.0335 0.086 0.084 0.086 0.084 0.086 3,814,089 0.0851 -1.89%
1994-09-23 0 1.060 1.060 1.080 1.050 1.080 310,000 332,900 1.0739 0.087 0.087 0.089 0.086 0.089 3,765,502 0.0884 -3.64%
1994-09-22 0 1.100 1.090 1.120 1.080 1.100 230,000 251,600 1.0939 0.091 0.090 0.092 0.089 0.091 2,793,759 0.0901 0.00%
1994-09-20 0 1.100 - 1.100 1.100 1.160 360,000 406,500 1.1292 0.091 - 0.091 0.091 0.095 4,372,841 0.0930 -5.17%
1994-09-19 0 1.160 1.160 1.170 1.150 1.170 228,000 265,120 1.1628 0.095 0.095 0.096 0.095 0.096 2,769,466 0.0957 -0.85%
1994-09-16 0 1.170 1.185 1.190 1.150 1.185 1,222,000 1,429,430 1.1697 0.096 0.098 0.098 0.095 0.098 14,843,364 0.0963 1.74%
1994-09-15 0 1.150 1.150 1.160 1.130 1.150 154,000 174,260 1.1316 0.095 0.095 0.095 0.093 0.095 1,870,604 0.0932 0.88%
1994-09-14 0 1.140 1.130 1.170 1.090 1.170 1,204,000 1,368,440 1.1366 0.094 0.093 0.096 0.090 0.096 14,624,722 0.0936 3.64%
1994-09-13 0 1.100 1.095 1.105 1.040 1.115 930,000 1,001,400 1.0768 0.091 0.090 0.091 0.086 0.092 11,296,505 0.0886 -1.79%
1994-09-12 0 1.120 - 1.120 - - 0 0 - 0.092 - 0.092 - - 0 - -1.75%
1994-09-09 0 1.140 - 1.140 1.140 1.210 1,336,000 1,590,060 1.1902 0.094 - 0.094 0.094 0.100 16,228,097 0.0980 -1.72%
1994-09-08 0 1.160 1.090 1.160 1.080 1.170 1,080,000 1,207,110 1.1177 0.095 0.090 0.095 0.089 0.096 13,118,522 0.0920 7.41%
1994-09-07 0 1.080 1.080 1.090 1.060 1.100 738,000 795,560 1.0780 0.089 0.089 0.090 0.087 0.091 8,964,323 0.0887 1.89%
1994-09-06 0 1.060 1.060 - 1.040 1.060 706,000 741,710 1.0506 0.087 0.087 - 0.086 0.087 8,575,626 0.0865 3.92%
1994-09-05 0 1.020 1.030 1.040 0.985 1.040 270,000 272,750 1.0102 0.084 0.085 0.086 0.081 0.086 3,279,630 0.0832 2.51%
1994-09-02 0 0.995 0.995 1.000 0.980 0.995 650,000 643,500 0.9900 0.082 0.082 0.082 0.081 0.082 7,895,407 0.0815 1.53%
1994-09-01 0 0.980 0.980 1.000 0.975 0.980 2,310,000 2,253,450 0.9755 0.081 0.081 0.082 0.080 0.081 28,059,060 0.0803 0.51%
1994-08-31 0 0.975 0.975 0.985 0.975 0.985 140,000 137,700 0.9836 0.080 0.080 0.081 0.080 0.081 1,700,549 0.0810 -2.01%
1994-08-30 0 0.995 0.985 1.000 0.980 0.995 976,000 966,040 0.9898 0.082 0.081 0.082 0.081 0.082 11,855,257 0.0815 3.11%
1994-08-26 0 0.965 0.965 0.970 0.965 0.970 1,508,000 1,455,720 0.9653 0.079 0.079 0.080 0.079 0.080 18,317,343 0.0795 0.52%
1994-08-25 0 0.960 0.960 0.965 0.960 0.965 630,000 606,900 0.9633 0.079 0.079 0.079 0.079 0.079 7,652,471 0.0793 -1.03%
1994-08-24 0 0.970 0.965 0.970 0.955 0.970 692,000 665,440 0.9616 0.080 0.079 0.080 0.079 0.080 8,405,571 0.0792 1.04%
1994-08-23 0 0.960 0.960 0.965 0.960 0.960 860,000 825,600 0.9600 0.079 0.079 0.079 0.079 0.079 10,446,230 0.0790 0.52%
1994-08-22 0 0.955 0.955 0.965 0.955 0.960 330,000 316,650 0.9595 0.079 0.079 0.079 0.079 0.079 4,008,437 0.0790 -0.52%
1994-08-19 0 0.960 0.955 0.965 0.960 0.965 1,004,000 966,770 0.9629 0.079 0.079 0.079 0.079 0.079 12,195,367 0.0793 0.00%
1994-08-18 0 0.960 0.955 0.960 0.960 0.965 510,000 489,700 0.9602 0.079 0.079 0.079 0.079 0.079 6,194,857 0.0790 0.52%
1994-08-17 0 0.955 0.955 0.965 0.950 0.960 1,454,000 1,388,170 0.9547 0.079 0.079 0.079 0.078 0.079 17,661,417 0.0786 -0.52%
1994-08-16 0 0.960 0.955 0.965 0.955 0.960 902,000 862,910 0.9567 0.079 0.079 0.079 0.079 0.079 10,956,395 0.0788 0.00%
1994-08-15 0 0.960 0.955 0.960 0.960 0.965 1,330,000 1,281,500 0.9635 0.079 0.079 0.079 0.079 0.079 16,155,217 0.0793 0.52%
1994-08-12 0 0.955 0.955 0.960 0.955 0.960 500,000 478,300 0.9566 0.079 0.079 0.079 0.079 0.079 6,073,390 0.0788 -0.52%
1994-08-11 0 0.960 0.955 0.960 0.955 0.965 920,000 880,550 0.9571 0.079 0.079 0.079 0.079 0.079 11,175,037 0.0788 -0.52%
1994-08-10 0 0.965 0.965 0.970 0.960 0.970 326,000 314,820 0.9657 0.079 0.079 0.080 0.079 0.080 3,959,850 0.0795 0.52%
1994-08-09 0 0.960 0.960 0.970 0.955 0.965 1,222,000 1,171,030 0.9583 0.079 0.079 0.080 0.079 0.079 14,843,364 0.0789 0.00%
1994-08-08 0 0.960 0.955 0.960 0.955 0.990 936,000 903,230 0.9650 0.079 0.079 0.079 0.079 0.082 11,369,386 0.0794 1.05%
1994-08-05 0 1.010 1.000 1.010 0.990 1.020 1,248,000 1,253,020 1.0040 0.078 0.077 0.078 0.077 0.079 16,116,603 0.0777 2.02%
1994-08-04 0 0.990 0.985 0.995 0.980 1.030 2,182,000 2,176,950 0.9977 0.077 0.076 0.077 0.076 0.080 28,178,227 0.0773 2.06%
1994-08-03 0 0.970 0.960 0.975 0.945 0.975 1,516,000 1,457,820 0.9616 0.075 0.074 0.075 0.073 0.075 19,577,540 0.0745 1.57%
1994-08-02 0 0.955 0.950 0.955 0.920 0.960 3,256,000 3,088,770 0.9486 0.074 0.074 0.074 0.071 0.074 42,047,803 0.0735 2.69%
1994-08-01 0 0.930 0.920 0.930 0.900 0.940 1,414,000 1,306,510 0.9240 0.072 0.071 0.072 0.070 0.073 18,260,317 0.0715 2.20%
1994-07-29 0 0.910 0.900 - 0.895 0.910 1,118,000 1,013,200 0.9063 0.070 0.070 - 0.069 0.070 14,437,790 0.0702 1.11%
1994-07-28 0 0.900 0.890 0.900 0.900 0.910 646,000 584,820 0.9053 0.070 0.069 0.070 0.070 0.070 8,342,408 0.0701 -0.55%
1994-07-27 0 0.905 0.905 0.910 0.900 0.910 770,000 699,100 0.9079 0.070 0.070 0.070 0.070 0.070 9,943,737 0.0703 -0.55%
1994-07-26 0 0.910 0.910 0.915 0.895 0.915 1,596,000 1,444,890 0.9053 0.070 0.070 0.071 0.069 0.071 20,610,655 0.0701 1.68%
1994-07-25 0 0.895 0.890 0.895 0.890 0.910 2,428,000 2,162,610 0.8907 0.069 0.069 0.069 0.069 0.070 31,355,057 0.0690 1.13%
1994-07-22 0 0.885 0.880 0.885 0.880 0.890 460,000 406,500 0.8837 0.069 0.068 0.069 0.068 0.069 5,940,414 0.0684 0.00%
1994-07-21 0 0.885 0.880 0.890 0.885 0.905 1,340,000 1,198,750 0.8946 0.069 0.068 0.069 0.069 0.070 17,304,686 0.0693 -2.75%
1994-07-20 0 0.910 0.900 0.910 0.910 0.925 1,162,000 1,062,090 0.9140 0.070 0.070 0.070 0.070 0.072 15,006,003 0.0708 -1.62%
1994-07-19 0 0.925 0.920 0.930 0.920 0.930 434,000 401,870 0.9260 0.072 0.071 0.072 0.071 0.072 5,604,652 0.0717 0.54%
1994-07-18 0 0.920 0.910 0.915 0.890 0.950 5,150,000 4,668,590 0.9065 0.071 0.070 0.071 0.069 0.074 66,506,814 0.0702 3.95%
1994-07-15 0 0.885 0.880 0.885 0.880 0.915 866,000 769,530 0.8886 0.069 0.068 0.069 0.068 0.071 11,183,476 0.0688 -2.21%
1994-07-14 0 0.905 0.905 0.915 0.890 0.915 2,594,000 2,347,200 0.9049 0.070 0.070 0.071 0.069 0.071 33,498,772 0.0701 2.84%
1994-07-13 0 0.880 0.880 0.890 0.850 0.930 6,836,000 5,980,580 0.8749 0.068 0.068 0.069 0.066 0.072 88,279,724 0.0677 4.14%
1994-07-12 0 0.845 0.835 0.845 0.820 0.870 4,810,000 4,065,500 0.8452 0.065 0.065 0.065 0.063 0.067 62,116,073 0.0655 1.81%
1994-07-11 0 0.830 0.830 0.840 0.820 0.835 490,000 406,500 0.8296 0.064 0.064 0.065 0.063 0.065 6,327,833 0.0642 3.75%
1994-07-08 0 0.800 0.800 0.820 0.800 0.800 120,000 96,000 0.8000 0.062 0.062 0.063 0.062 0.062 1,549,673 0.0619 3.90%
1994-07-07 0 0.770 0.770 0.810 0.760 0.800 540,000 415,700 0.7698 0.060 0.060 0.063 0.059 0.062 6,973,530 0.0596 -3.75%
1994-07-06 0 0.800 - 0.800 0.800 0.830 440,000 358,600 0.8150 0.062 - 0.062 0.062 0.064 5,682,136 0.0631 -2.44%
1994-07-05 0 0.820 0.820 0.860 0.810 0.850 606,000 504,060 0.8318 0.063 0.063 0.067 0.063 0.066 7,825,850 0.0644 -1.20%
1994-07-04 0 0.830 0.830 0.850 0.790 0.830 486,000 397,460 0.8178 0.064 0.064 0.066 0.061 0.064 6,276,177 0.0633 7.79%
1994-07-01 0 0.770 0.760 0.790 0.760 0.820 426,000 336,440 0.7898 0.060 0.059 0.061 0.059 0.063 5,501,340 0.0612 -6.10%
1994-06-30 0 0.820 0.820 0.840 0.750 0.840 736,000 598,620 0.8133 0.063 0.063 0.065 0.058 0.065 9,504,663 0.0630 2.50%
1994-06-29 0 0.800 0.770 0.800 0.800 0.830 414,000 335,400 0.8101 0.062 0.060 0.062 0.062 0.064 5,346,373 0.0627 -4.76%
1994-06-28 0 0.840 0.830 0.850 0.840 0.880 1,490,000 1,282,960 0.8610 0.065 0.064 0.066 0.065 0.068 19,241,777 0.0667 -2.33%
1994-06-27 0 0.860 0.850 0.860 0.850 0.900 690,000 596,100 0.8639 0.067 0.066 0.067 0.066 0.070 8,910,622 0.0669 -5.49%
1994-06-24 0 0.910 0.900 0.920 0.900 0.950 600,000 556,660 0.9278 0.070 0.070 0.071 0.070 0.074 7,748,367 0.0718 -4.21%
1994-06-23 0 0.950 0.950 0.990 0.950 1.000 1,250,000 1,227,220 0.9818 0.074 0.074 0.077 0.074 0.077 16,142,431 0.0760 -5.00%
1994-06-22 0 1.000 0.990 1.000 1.000 1.000 358,000 358,000 1.0000 0.077 0.077 0.077 0.077 0.077 4,623,192 0.0774 -0.99%
1994-06-21 0 1.010 0.990 1.030 1.010 1.010 30,000 30,300 1.0100 0.078 0.077 0.080 0.078 0.078 387,418 0.0782 0.00%
1994-06-20 0 1.010 0.990 1.020 0.990 1.020 490,000 489,620 0.9992 0.078 0.077 0.079 0.077 0.079 6,327,833 0.0774 1.00%
1994-06-17 0 1.000 0.990 1.000 0.990 1.020 540,000 543,200 1.0059 0.077 0.077 0.077 0.077 0.079 6,973,530 0.0779 -5.66%
1994-06-16 0 1.060 1.030 1.100 1.060 1.080 70,000 75,200 1.0743 0.082 0.080 0.085 0.082 0.084 903,976 0.0832 -3.64%
1994-06-15 0 1.100 1.080 1.140 - - 0 0 - 0.085 0.084 0.088 - - 0 - 0.00%
1994-06-10 0 1.100 1.100 1.150 1.090 1.150 100,000 110,700 1.1070 0.085 0.085 0.089 0.084 0.089 1,291,394 0.0857 -1.79%
1994-06-09 0 1.120 1.110 1.120 1.130 1.140 352,000 399,760 1.1357 0.087 0.086 0.087 0.088 0.088 4,545,708 0.0879 -0.88%
1994-06-08 0 1.130 1.130 1.150 1.130 1.170 338,000 388,100 1.1482 0.088 0.088 0.089 0.088 0.091 4,364,913 0.0889 -3.42%
1994-06-07 0 1.170 1.110 1.170 - - 0 0 - 0.091 0.086 0.091 - - 0 - 0.00%
1994-06-06 0 1.170 1.170 1.190 1.170 1.170 20,000 23,400 1.1700 0.091 0.091 0.092 0.091 0.091 258,279 0.0906 3.54%
1994-06-03 0 1.130 1.110 1.130 1.120 1.200 814,000 950,120 1.1672 0.088 0.086 0.088 0.087 0.093 10,511,951 0.0904 -3.42%
1994-06-02 0 1.170 1.160 1.170 1.170 1.170 40,000 46,800 1.1700 0.091 0.090 0.091 0.091 0.091 516,558 0.0906 -3.31%
1994-06-01 0 1.210 1.160 1.210 1.190 1.220 190,000 229,200 1.2063 0.094 0.090 0.094 0.092 0.094 2,453,649 0.0934 1.68%
1994-05-31 0 1.190 1.150 1.230 1.130 1.190 558,000 651,160 1.1670 0.092 0.089 0.095 0.088 0.092 7,205,981 0.0904 3.48%
1994-05-30 0 1.150 1.140 1.160 1.150 1.150 150,000 172,500 1.1500 0.089 0.088 0.090 0.089 0.089 1,937,092 0.0891 0.00%
1994-05-27 0 1.150 1.150 1.170 1.150 1.240 1,560,000 1,826,600 1.1709 0.089 0.089 0.091 0.089 0.096 20,145,753 0.0907 -6.50%
1994-05-26 0 1.230 1.230 1.250 1.180 1.280 918,000 1,136,740 1.2383 0.095 0.095 0.097 0.091 0.099 11,855,001 0.0959 6.96%
1994-05-25 0 1.150 1.150 1.160 1.140 1.160 320,000 367,600 1.1488 0.089 0.089 0.090 0.088 0.090 4,132,462 0.0890 3.60%
1994-05-24 0 1.110 1.110 1.140 1.110 1.160 66,000 75,500 1.1439 0.086 0.086 0.088 0.086 0.090 852,320 0.0886 -2.63%
1994-05-23 0 1.140 1.100 1.140 1.090 1.150 324,000 362,980 1.1203 0.088 0.085 0.088 0.084 0.089 4,184,118 0.0868 5.56%
1994-05-20 0 1.080 1.080 1.110 1.080 1.110 310,000 338,700 1.0926 0.084 0.084 0.086 0.084 0.086 4,003,323 0.0846 -0.92%
1994-05-19 0 1.090 1.080 1.110 1.080 1.090 120,000 129,800 1.0817 0.084 0.084 0.086 0.084 0.084 1,549,673 0.0838 -0.91%
1994-05-18 0 1.100 1.090 1.150 1.060 1.100 310,000 337,200 1.0877 0.085 0.084 0.089 0.082 0.085 4,003,323 0.0842 6.80%
1994-05-17 0 1.030 1.030 1.050 1.030 1.040 240,000 247,600 1.0317 0.080 0.080 0.081 0.080 0.081 3,099,347 0.0799 -2.83%
1994-05-16 0 1.060 1.030 1.060 1.030 1.080 506,000 535,760 1.0588 0.082 0.080 0.082 0.080 0.084 6,534,456 0.0820 0.00%
1994-05-13 0 1.060 - 1.040 1.030 1.080 1,090,000 1,149,940 1.0550 0.082 - 0.081 0.080 0.084 14,076,199 0.0817 -0.93%
1994-05-12 0 1.070 1.070 1.100 1.070 1.070 150,000 161,500 1.0767 0.083 0.083 0.085 0.083 0.083 1,937,092 0.0834 -2.73%
1994-05-11 0 1.100 1.060 1.110 1.100 1.100 110,000 121,000 1.1000 0.085 0.082 0.086 0.085 0.085 1,420,534 0.0852 1.85%
1994-05-10 0 1.080 1.070 1.080 1.070 1.120 80,000 87,100 1.0888 0.084 0.083 0.084 0.083 0.087 1,033,116 0.0843 -0.92%
1994-05-09 0 1.090 1.060 1.090 1.060 1.100 310,000 334,900 1.0803 0.084 0.082 0.084 0.082 0.085 4,003,323 0.0837 -2.68%
1994-05-06 0 1.120 1.120 1.160 1.040 1.140 716,000 792,740 1.1072 0.087 0.087 0.090 0.081 0.088 9,246,384 0.0857 7.69%
1994-05-05 0 1.040 1.040 1.060 1.030 1.060 318,000 333,440 1.0486 0.081 0.081 0.082 0.080 0.082 4,106,634 0.0812 -1.89%
1994-05-04 0 1.060 1.050 1.060 1.060 1.080 240,000 255,500 1.0646 0.082 0.081 0.082 0.082 0.084 3,099,347 0.0824 -1.85%
1994-05-03 0 1.080 1.070 1.080 1.070 1.090 752,000 810,500 1.0778 0.084 0.083 0.084 0.083 0.084 9,711,286 0.0835 -1.82%
1994-05-02 0 1.100 1.090 1.130 1.080 1.130 210,000 233,300 1.1110 0.085 0.084 0.088 0.084 0.088 2,711,928 0.0860 -4.35%
1994-04-29 0 1.150 1.130 1.150 1.150 1.180 1,156,000 1,346,900 1.1651 0.089 0.088 0.089 0.089 0.091 14,928,520 0.0902 -2.54%
1994-04-28 0 1.180 1.160 1.180 1.180 1.240 1,040,000 1,257,000 1.2087 0.091 0.090 0.091 0.091 0.096 13,430,502 0.0936 -3.28%
1994-04-27 0 1.220 1.200 1.240 1.200 1.280 936,000 1,158,520 1.2377 0.094 0.093 0.096 0.093 0.099 12,087,452 0.0958 0.00%
1994-04-26 0 1.220 1.210 1.220 1.130 1.240 1,902,000 2,279,900 1.1987 0.094 0.094 0.094 0.088 0.096 24,562,322 0.0928 7.02%
1994-04-25 0 1.140 1.130 1.150 1.100 1.150 886,000 996,440 1.1247 0.088 0.088 0.089 0.085 0.089 11,441,755 0.0871 1.79%
1994-04-22 0 1.120 1.100 1.130 1.060 1.150 1,398,000 1,566,800 1.1207 0.087 0.085 0.088 0.082 0.089 18,053,694 0.0868 5.66%
1994-04-21 0 1.060 1.090 1.100 1.060 1.140 346,000 376,800 1.0890 0.082 0.084 0.085 0.082 0.088 4,468,225 0.0843 -10.17%
1994-04-20 0 1.180 1.180 1.200 1.150 1.200 738,000 873,240 1.1833 0.091 0.091 0.093 0.089 0.093 9,530,491 0.0916 -4.07%
1994-04-19 0 1.230 1.210 1.230 1.210 1.230 462,000 565,240 1.2235 0.095 0.094 0.095 0.094 0.095 5,966,242 0.0947 -2.38%
1994-04-18 0 1.260 1.250 1.260 1.260 1.280 332,000 419,260 1.2628 0.098 0.097 0.098 0.098 0.099 4,287,430 0.0978 -2.33%
1994-04-15 0 1.290 1.280 1.290 1.280 1.320 1,068,000 1,386,940 1.2986 0.100 0.099 0.100 0.099 0.102 13,792,093 0.1006 -1.53%
1994-04-14 0 1.310 1.280 1.300 1.300 1.340 700,000 917,540 1.3108 0.101 0.099 0.101 0.101 0.104 9,039,761 0.1015 -4.38%
1994-04-13 0 1.370 1.340 1.370 1.340 1.400 352,000 489,020 1.3893 0.106 0.104 0.106 0.104 0.108 4,545,708 0.1076 -2.14%
1994-04-12 0 1.400 1.400 1.440 1.380 1.400 270,000 377,600 1.3985 0.108 0.108 0.112 0.107 0.108 3,486,765 0.1083 0.00%
1994-04-11 0 1.400 1.380 1.430 1.400 1.400 160,000 224,000 1.4000 0.108 0.107 0.111 0.108 0.108 2,066,231 0.1084 0.00%
1994-04-08 0 1.400 1.400 1.430 1.400 1.430 162,000 227,400 1.4037 0.108 0.108 0.111 0.108 0.111 2,092,059 0.1087 -2.78%
1994-04-07 0 1.440 1.440 1.500 1.440 1.500 1,080,000 1,565,600 1.4496 0.112 0.112 0.116 0.112 0.116 13,947,060 0.1123 0.00%
1994-04-06 0 1.440 - 1.480 1.420 1.440 230,000 375,600 1.6330 0.112 - 0.115 0.110 0.112 2,970,207 0.1265 2.86%
1994-03-31 0 1.400 1.400 - 1.380 1.470 380,000 542,200 1.4268 0.108 0.108 - 0.107 0.114 4,907,299 0.1105 -5.41%
1994-03-30 0 1.480 - 1.550 1.480 1.520 120,000 180,200 1.5017 0.115 - 0.120 0.115 0.118 1,549,673 0.1163 -3.27%
1994-03-29 0 1.530 1.510 1.540 1.510 1.550 428,000 683,200 1.5963 0.118 0.117 0.119 0.117 0.120 5,527,168 0.1236 -1.29%
1994-03-28 0 1.550 1.550 1.560 1.540 1.560 2,518,000 3,902,660 1.5499 0.120 0.120 0.121 0.119 0.121 32,517,312 0.1200 0.00%
1994-03-25 0 1.550 1.500 1.550 1.540 1.560 1,436,000 2,226,000 1.5501 0.120 0.116 0.120 0.119 0.121 18,544,424 0.1200 0.00%
1994-03-24 0 1.550 1.550 1.600 1.550 1.580 900,000 1,423,900 1.5821 0.120 0.120 0.124 0.120 0.122 11,622,550 0.1225 -1.90%
1994-03-23 0 1.580 1.560 1.600 1.550 1.600 510,000 806,300 1.5810 0.122 0.121 0.124 0.120 0.124 6,586,112 0.1224 1.94%
1994-03-22 0 1.550 1.540 1.570 1.540 1.560 498,000 770,420 1.5470 0.120 0.119 0.122 0.119 0.121 6,431,144 0.1198 -1.27%
1994-03-21 0 1.570 1.500 1.570 1.500 1.570 358,000 570,640 1.5940 0.122 0.116 0.122 0.116 0.122 4,623,192 0.1234 1.29%
1994-03-18 0 1.550 1.550 1.600 1.550 1.600 318,000 497,100 1.5632 0.120 0.120 0.124 0.120 0.124 4,106,634 0.1210 -5.49%
1994-03-17 0 1.640 1.600 1.640 1.600 1.650 362,000 590,680 1.6317 0.127 0.124 0.127 0.124 0.128 4,674,848 0.1264 -1.80%
1994-03-16 0 1.670 1.650 1.680 1.670 1.670 220,000 368,900 1.6768 0.129 0.128 0.130 0.129 0.129 2,841,068 0.1298 -0.60%
1994-03-15 0 1.680 1.680 1.700 1.680 1.720 336,000 574,560 1.7100 0.130 0.130 0.132 0.130 0.133 4,339,085 0.1324 -1.75%
1994-03-14 0 1.710 1.700 1.720 1.680 1.740 672,000 1,148,400 1.7089 0.132 0.132 0.133 0.130 0.135 8,678,171 0.1323 -0.58%
1994-03-11 0 1.720 1.690 1.720 1.640 1.720 1,386,000 2,323,060 1.6761 0.133 0.131 0.133 0.127 0.133 17,898,727 0.1298 2.38%
1994-03-10 0 1.680 1.670 1.680 1.600 1.680 1,324,000 2,171,120 1.6398 0.130 0.129 0.130 0.124 0.130 17,098,062 0.1270 3.07%
1994-03-09 0 1.630 1.620 1.640 1.630 1.640 590,000 966,800 1.6386 0.126 0.125 0.127 0.126 0.127 7,619,227 0.1269 -0.61%
1994-03-08 0 1.640 1.620 1.650 1.600 1.650 1,444,000 2,336,880 1.6183 0.127 0.125 0.128 0.124 0.128 18,647,736 0.1253 2.50%
1994-03-07 0 1.600 1.600 1.610 1.600 1.670 1,016,000 1,664,740 1.6385 0.124 0.124 0.125 0.124 0.129 13,120,568 0.1269 -3.03%
1994-03-04 0 1.650 1.630 1.660 1.620 1.680 676,000 1,116,440 1.6515 0.128 0.126 0.129 0.125 0.130 8,729,826 0.1279 1.85%
1994-03-03 0 1.620 1.620 1.640 1.610 1.760 1,004,000 1,691,400 1.6847 0.125 0.125 0.127 0.125 0.136 12,965,600 0.1305 -8.47%
1994-03-02 0 1.770 - 1.780 1.770 1.800 272,000 486,440 1.7884 0.137 - 0.138 0.137 0.139 3,512,593 0.1385 -3.28%
1994-03-01 0 1.830 1.800 1.840 1.830 1.900 166,000 308,800 1.8602 0.142 0.139 0.142 0.142 0.147 2,143,715 0.1440 -3.68%
1994-02-28 0 1.900 1.870 1.920 1.900 1.940 246,000 474,700 1.9297 0.147 0.145 0.149 0.147 0.150 3,176,830 0.1494 -2.56%
1994-02-25 0 1.950 1.890 1.950 1.890 1.950 76,000 146,520 1.9279 0.151 0.146 0.151 0.146 0.151 981,460 0.1493 -1.02%
1994-02-24 0 1.970 1.970 1.990 1.970 2.025 50,000 99,900 1.9980 0.153 0.153 0.154 0.153 0.157 645,697 0.1547 -1.50%
1994-02-23 0 2.000 2.000 2.025 2.000 2.025 142,000 284,500 2.0035 0.155 0.155 0.157 0.155 0.157 1,833,780 0.1551 0.00%
1994-02-22 0 2.000 2.025 2.050 2.000 2.025 242,000 494,250 2.0424 0.155 0.157 0.159 0.155 0.157 3,125,175 0.1582 -2.44%
1994-02-21 0 2.050 1.960 2.075 1.960 1.960 20,000 39,200 1.9600 0.159 0.152 0.161 0.152 0.152 258,279 0.1518 2.50%
1994-02-18 0 2.000 2.000 2.025 2.000 2.050 134,000 270,750 2.0205 0.155 0.155 0.157 0.155 0.159 1,730,469 0.1565 -1.23%
1994-02-17 0 2.025 2.025 2.075 1.990 2.050 534,000 1,088,100 2.0376 0.157 0.157 0.161 0.154 0.159 6,896,046 0.1578 0.00%
1994-02-16 0 2.025 2.000 2.075 1.980 2.175 2,516,000 5,195,850 2.0651 0.157 0.155 0.161 0.153 0.168 32,491,484 0.1599 -4.71%
1994-02-15 0 2.125 2.100 2.125 2.050 2.175 1,868,000 3,977,500 2.1293 0.165 0.163 0.165 0.159 0.168 24,123,248 0.1649 3.66%
1994-02-14 0 2.050 2.025 2.050 2.000 2.100 2,970,000 6,082,250 2.0479 0.159 0.157 0.159 0.155 0.163 38,354,415 0.1586 -5.75%
1994-02-09 0 2.175 2.150 2.175 2.100 2.175 628,000 1,347,450 2.1456 0.168 0.166 0.168 0.163 0.168 8,109,957 0.1661 3.57%
1994-02-08 0 2.100 2.075 2.100 2.050 2.100 554,000 1,152,450 2.0802 0.163 0.161 0.163 0.159 0.163 7,154,325 0.1611 1.20%
1994-02-07 0 2.075 2.050 2.075 2.050 2.200 1,878,000 3,936,750 2.0962 0.161 0.159 0.161 0.159 0.170 24,252,388 0.1623 -6.74%
1994-02-04 0 2.225 2.200 2.250 2.125 2.300 3,316,000 7,394,600 2.2300 0.172 0.170 0.174 0.165 0.178 42,822,640 0.1727 7.23%
1994-02-03 0 2.075 2.075 2.125 1.980 2.100 1,818,000 3,649,470 2.0074 0.161 0.161 0.165 0.153 0.163 23,477,551 0.1554 4.27%
1994-02-02 0 1.990 1.990 2.000 1.970 2.000 1,682,000 3,351,900 1.9928 0.154 0.154 0.155 0.153 0.155 21,721,255 0.1543 1.02%
1994-02-01 0 1.970 1.960 1.980 1.930 2.000 1,498,000 2,956,200 1.9734 0.153 0.152 0.153 0.149 0.155 19,345,089 0.1528 2.07%
1994-01-31 0 1.930 1.930 1.940 1.850 1.960 3,942,000 7,538,140 1.9123 0.149 0.149 0.150 0.143 0.152 50,906,769 0.1481 3.21%
1994-01-28 0 1.870 1.870 1.890 1.830 2.050 7,732,000 14,599,960 1.8883 0.145 0.145 0.146 0.142 0.159 99,850,618 0.1462 -8.78%
1994-01-27 0 2.050 2.000 2.050 2.050 2.150 962,000 2,013,400 2.0929 0.159 0.155 0.159 0.159 0.166 12,423,215 0.1621 -4.65%
1994-01-26 0 2.150 2.125 2.150 2.125 2.200 460,000 989,450 2.1510 0.166 0.165 0.166 0.165 0.170 5,940,414 0.1666 2.38%
1994-01-25 0 2.100 2.100 2.125 2.100 2.225 1,250,000 2,701,350 2.1611 0.163 0.163 0.165 0.163 0.172 16,142,431 0.1673 -3.45%
1994-01-24 0 2.175 2.150 2.175 2.100 2.275 1,802,000 3,987,650 2.2129 0.168 0.166 0.168 0.163 0.176 23,270,928 0.1714 6.10%
1994-01-21 0 2.050 2.050 2.075 2.050 2.150 1,568,000 3,275,900 2.0892 0.159 0.159 0.161 0.159 0.166 20,249,065 0.1618 -5.75%
1994-01-20 0 2.175 2.175 2.200 2.150 2.325 1,490,000 3,326,350 2.2324 0.168 0.168 0.170 0.166 0.180 19,241,777 0.1729 1.16%
1994-01-19 0 2.150 2.100 2.200 2.150 2.300 906,000 2,020,050 2.2296 0.166 0.163 0.170 0.166 0.178 11,700,034 0.1727 -6.52%
1994-01-18 0 2.300 2.250 2.300 2.300 2.325 70,000 161,500 2.3071 0.178 0.174 0.178 0.178 0.180 903,976 0.1787 0.00%
1994-01-17 0 2.300 2.250 2.300 2.275 2.300 140,000 319,250 2.2804 0.178 0.174 0.178 0.176 0.178 1,807,952 0.1766 2.22%
1994-01-14 0 2.250 2.225 2.250 2.250 2.300 4,344,000 9,826,450 2.2621 0.174 0.172 0.174 0.174 0.178 56,098,175 0.1752 1.12%
1994-01-13 0 2.225 2.175 2.225 2.200 2.225 456,000 1,004,600 2.2031 0.172 0.168 0.172 0.170 0.172 5,888,759 0.1706 -1.11%
1994-01-12 0 2.250 2.200 2.225 2.200 2.400 556,000 1,262,650 2.2710 0.174 0.170 0.172 0.170 0.186 7,180,153 0.1759 -6.25%
1994-01-11 0 2.400 2.350 2.400 2.375 2.475 820,000 1,982,850 2.4181 0.186 0.182 0.186 0.184 0.192 10,589,434 0.1872 -2.04%
1994-01-10 0 2.450 2.425 2.450 2.425 2.500 702,000 1,749,700 2.4925 0.190 0.188 0.190 0.188 0.194 9,065,589 0.1930 -2.00%
1994-01-07 0 2.500 2.450 2.500 2.450 2.600 322,000 815,000 2.5311 0.194 0.190 0.194 0.190 0.201 4,158,290 0.1960 -6.54%
1994-01-06 0 2.675 2.650 2.675 2.650 2.725 1,552,000 4,161,550 2.6814 0.207 0.205 0.207 0.205 0.211 20,042,442 0.2076 -1.83%
1994-01-05 0 2.725 2.725 2.750 2.600 2.750 2,196,000 5,910,000 2.6913 0.211 0.211 0.213 0.201 0.213 28,359,022 0.2084 4.81%
1994-01-04 0 2.600 2.600 2.625 2.550 2.625 2,520,000 6,499,100 2.5790 0.201 0.201 0.203 0.197 0.203 32,543,140 0.1997 1.96%
1994-01-03 0 2.550 2.550 2.575 2.475 2.600 3,034,000 7,721,750 2.5451 0.197 0.197 0.199 0.192 0.201 39,180,907 0.1971

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top